Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-02-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $112.71 | $178.13 | 38,900 | — | — |
| 2022-12-29 | $113.49 | $179.36 | 46,600 | — | — |
| 2022-12-28 | $111.28 | $175.87 | 62,600 | — | — |
| 2022-12-27 | $113.46 | $179.32 | 44,000 | — | — |
| 2022-12-23 | $113.99 | $180.15 | 40,300 | — | — |
| 2022-12-22 | $113.80 | $179.85 | 101,700 | — | — |
| 2022-12-21 | $115.02 | $181.78 | 70,300 | — | — |
| 2022-12-20 | $115.34 | $182.29 | 35,600 | — | — |
| 2022-12-19 | $114.42 | $180.83 | 47,400 | — | — |
| 2022-12-16 | $115.23 | $182.11 | 78,400 | — | — |
| 2022-12-15 | $115.42 | $182.41 | 46,900 | — | — |
| 2022-12-14 | $117.31 | $185.40 | 46,700 | — | — |
| 2022-12-13 | $121.21 | $190.06 | 57,200 | — | — |
| 2022-12-12 | $120.09 | $188.31 | 31,700 | — | — |
| 2022-12-09 | $119.06 | $186.69 | 41,400 | — | — |
| 2022-12-08 | $119.80 | $187.85 | 37,800 | — | — |
| 2022-12-07 | $118.78 | $186.25 | 39,400 | — | — |
| 2022-12-06 | $121.69 | $190.82 | 37,600 | — | — |
| 2022-12-05 | $120.96 | $189.67 | 30,800 | — | — |
| 2022-12-02 | $125.25 | $196.40 | 24,700 | — | — |
| 2022-12-01 | $125.00 | $196.01 | 27,000 | — | — |
| 2022-11-30 | $125.85 | $197.34 | 46,700 | — | — |
| 2022-11-29 | $124.78 | $195.66 | 26,900 | — | — |
| 2022-11-28 | $124.76 | $195.63 | 28,700 | — | — |
| 2022-11-25 | $126.82 | $198.86 | 17,800 | — | — |
| 2022-11-23 | $125.59 | $196.93 | 23,500 | — | — |
| 2022-11-22 | $125.51 | $196.81 | 29,400 | — | — |
| 2022-11-21 | $125.92 | $197.45 | 25,600 | — | — |
| 2022-11-18 | $124.19 | $194.74 | 32,500 | — | — |
| 2022-11-17 | $123.28 | $193.31 | 25,500 | — | — |
| 2022-11-16 | $123.57 | $193.76 | 23,300 | — | — |
| 2022-11-15 | $123.26 | $193.28 | 38,700 | — | — |
| 2022-11-14 | $121.60 | $190.68 | 25,600 | — | — |
| 2022-11-11 | $121.51 | $190.53 | 37,200 | — | — |
| 2022-11-10 | $122.48 | $192.05 | 60,500 | — | — |
| 2022-11-09 | $115.50 | $181.11 | 27,600 | — | — |
| 2022-11-08 | $117.34 | $184.00 | 49,000 | — | — |
| 2022-11-07 | $114.90 | $180.17 | 34,600 | — | — |
| 2022-11-04 | $115.33 | $180.84 | 13,900 | — | — |
| 2022-11-03 | $113.60 | $178.13 | 14,700 | — | — |
| 2022-11-02 | $113.94 | $178.66 | 26,700 | — | — |
| 2022-11-01 | $116.94 | $183.37 | 51,300 | — | — |
| 2022-10-31 | $115.20 | $180.64 | 33,100 | — | — |
| 2022-10-28 | $114.46 | $179.48 | 52,500 | — | — |
| 2022-10-27 | $112.09 | $175.76 | 38,800 | — | — |
| 2022-10-26 | $110.53 | $173.32 | 19,900 | — | — |
| 2022-10-25 | $110.08 | $172.61 | 29,700 | — | — |
| 2022-10-24 | $107.32 | $168.28 | 26,200 | — | — |
| 2022-10-21 | $107.71 | $168.89 | 23,800 | — | — |
| 2022-10-20 | $105.05 | $164.72 | 22,400 | — | — |
| 2022-10-19 | $106.62 | $167.19 | 28,200 | — | — |
| 2022-10-18 | $107.58 | $168.69 | 26,700 | — | — |
| 2022-10-17 | $107.32 | $168.28 | 35,500 | — | — |
| 2022-10-14 | $104.86 | $164.43 | 34,600 | — | — |
| 2022-10-13 | $107.39 | $168.39 | 34,100 | — | — |
| 2022-10-12 | $102.87 | $161.31 | 33,300 | — | — |
| 2022-10-11 | $101.61 | $159.33 | 19,700 | — | — |
| 2022-10-10 | $101.45 | $159.08 | 15,200 | — | — |
| 2022-10-07 | $101.12 | $158.56 | 28,500 | — | — |
| 2022-10-06 | $103.23 | $161.87 | 33,200 | — | — |
| 2022-10-05 | $104.36 | $163.64 | 23,700 | — | — |
| 2022-10-04 | $106.11 | $166.39 | 29,100 | — | — |
| 2022-10-03 | $101.15 | $158.61 | 31,500 | — | — |
| 2022-09-30 | $99.14 | $155.46 | 40,700 | — | — |
| 2022-09-29 | $98.36 | $154.23 | 40,900 | — | — |
| 2022-09-28 | $101.82 | $159.66 | 39,500 | — | — |
| 2022-09-27 | $100.92 | $158.25 | 35,400 | — | — |
| 2022-09-26 | $102.87 | $161.31 | 28,200 | — | — |
| 2022-09-23 | $103.55 | $162.37 | 29,800 | — | — |
| 2022-09-22 | $107.29 | $168.24 | 39,600 | — | — |
| 2022-09-21 | $108.13 | $169.55 | 42,800 | — | — |
| 2022-09-20 | $106.94 | $167.69 | 33,000 | — | — |
| 2022-09-19 | $108.03 | $169.40 | 28,900 | — | — |
| 2022-09-16 | $105.02 | $164.68 | 56,500 | — | — |
| 2022-09-15 | $105.14 | $164.86 | 34,000 | — | — |
| 2022-09-14 | $103.94 | $162.98 | 30,200 | — | — |
| 2022-09-13 | $103.91 | $161.45 | 27,800 | — | — |
| 2022-09-12 | $107.60 | $167.18 | 22,100 | — | — |
| 2022-09-09 | $106.46 | $165.41 | 17,700 | — | — |
| 2022-09-08 | $107.04 | $166.31 | 18,200 | — | — |
| 2022-09-07 | $107.59 | $167.16 | 26,600 | — | — |
| 2022-09-06 | $106.32 | $165.19 | 23,900 | — | — |
| 2022-09-02 | $108.18 | $168.08 | 18,600 | — | — |
| 2022-09-01 | $108.93 | $169.25 | 24,900 | — | — |
| 2022-08-31 | $109.24 | $169.73 | 30,300 | — | — |
| 2022-08-30 | $110.30 | $171.37 | 22,500 | — | — |
| 2022-08-29 | $110.63 | $171.89 | 16,900 | — | — |
| 2022-08-26 | $111.23 | $172.82 | 20,200 | — | — |
| 2022-08-25 | $115.08 | $178.80 | 17,200 | — | — |
| 2022-08-24 | $113.78 | $176.78 | 23,300 | — | — |
| 2022-08-23 | $113.00 | $175.57 | 24,900 | — | — |
| 2022-08-22 | $113.09 | $175.71 | 29,400 | — | — |
| 2022-08-19 | $114.28 | $177.56 | 41,500 | — | — |
| 2022-08-18 | $116.46 | $180.95 | 22,800 | — | — |
| 2022-08-17 | $116.23 | $180.59 | 22,800 | — | — |
| 2022-08-16 | $116.47 | $180.96 | 25,600 | — | — |
| 2022-08-15 | $114.68 | $178.18 | 26,900 | — | — |
| 2022-08-12 | $115.82 | $179.95 | 24,800 | — | — |
| 2022-08-11 | $113.38 | $176.16 | 17,000 | — | — |
| 2022-08-10 | $112.06 | $174.11 | 22,700 | — | — |
| 2022-08-09 | $111.43 | $173.13 | 24,200 | — | — |
| 2022-08-08 | $109.98 | $170.88 | 26,200 | — | — |
| 2022-08-05 | $109.07 | $169.46 | 17,200 | — | — |
| 2022-08-04 | $108.52 | $168.61 | 24,800 | — | — |
| 2022-08-03 | $108.54 | $168.64 | 19,300 | — | — |
| 2022-08-02 | $105.48 | $163.89 | 33,500 | — | — |
| 2022-08-01 | $107.34 | $166.78 | 43,600 | — | — |
| 2022-07-29 | $110.29 | $171.36 | 32,300 | — | — |
| 2022-07-28 | $108.96 | $169.29 | 32,400 | — | — |
| 2022-07-27 | $107.75 | $167.41 | 48,200 | — | — |
| 2022-07-26 | $103.46 | $160.75 | 16,700 | — | — |
| 2022-07-25 | $103.40 | $160.65 | 34,000 | — | — |
| 2022-07-22 | $100.61 | $156.32 | 26,300 | — | — |
| 2022-07-21 | $101.50 | $157.70 | 19,300 | — | — |
| 2022-07-20 | $102.09 | $158.62 | 42,400 | — | — |
| 2022-07-19 | $100.88 | $156.74 | 35,900 | — | — |
| 2022-07-18 | $97.75 | $151.88 | 23,100 | — | — |
| 2022-07-15 | $96.51 | $149.95 | 38,300 | — | — |
| 2022-07-14 | $93.37 | $145.07 | 27,300 | — | — |
| 2022-07-13 | $95.60 | $148.54 | 32,400 | — | — |
| 2022-07-12 | $96.78 | $150.37 | 17,100 | — | — |
| 2022-07-11 | $97.15 | $150.94 | 21,200 | — | — |
| 2022-07-08 | $98.13 | $152.47 | 22,100 | — | — |
| 2022-07-07 | $98.11 | $152.44 | 23,100 | — | — |
| 2022-07-06 | $97.20 | $151.02 | 20,700 | — | — |
| 2022-07-05 | $97.72 | $151.83 | 28,000 | — | — |
| 2022-07-01 | $98.86 | $153.60 | 44,100 | — | — |
| 2022-06-30 | $97.65 | $151.72 | 31,900 | — | — |
| 2022-06-29 | $96.48 | $149.90 | 26,100 | — | — |
| 2022-06-28 | $96.89 | $150.54 | 19,500 | — | — |
| 2022-06-27 | $98.00 | $152.26 | 29,000 | — | — |
| 2022-06-24 | $98.29 | $152.71 | 46,400 | — | — |
| 2022-06-23 | $96.95 | $150.63 | 31,600 | — | — |
| 2022-06-22 | $96.32 | $149.65 | 33,300 | — | — |
| 2022-06-21 | $96.14 | $149.37 | 45,900 | — | — |
| 2022-06-17 | $93.63 | $145.47 | 95,900 | — | — |
| 2022-06-16 | $90.71 | $140.94 | 40,400 | — | — |
| 2022-06-15 | $93.88 | $145.86 | 32,700 | — | — |
| 2022-06-14 | $91.62 | $142.35 | 45,800 | — | — |
| 2022-06-13 | $91.97 | $141.42 | 45,100 | — | — |
| 2022-06-10 | $95.22 | $146.42 | 27,700 | — | — |
| 2022-06-09 | $99.04 | $152.29 | 27,700 | — | — |
| 2022-06-08 | $101.92 | $156.72 | 29,300 | — | — |
| 2022-06-07 | $104.26 | $160.32 | 28,200 | — | — |
| 2022-06-06 | $103.76 | $159.55 | 14,900 | — | — |
| 2022-06-03 | $102.62 | $157.80 | 15,300 | — | — |
| 2022-06-02 | $105.26 | $161.85 | 31,800 | — | — |
| 2022-06-01 | $105.02 | $161.49 | 32,600 | — | — |
| 2022-05-31 | $105.01 | $161.47 | 50,800 | — | — |
| 2022-05-27 | $103.75 | $159.53 | 21,600 | — | — |
| 2022-05-26 | $103.65 | $159.38 | 15,200 | — | — |
| 2022-05-25 | $102.76 | $158.01 | 18,200 | — | — |
| 2022-05-24 | $102.40 | $157.46 | 21,400 | — | — |
| 2022-05-23 | $101.12 | $155.49 | 21,800 | — | — |
| 2022-05-20 | $99.08 | $152.35 | 23,800 | — | — |
| 2022-05-19 | $101.16 | $155.55 | 38,400 | — | — |
| 2022-05-18 | $101.70 | $156.38 | 31,500 | — | — |
| 2022-05-17 | $105.50 | $162.22 | 27,900 | — | — |
| 2022-05-16 | $101.93 | $156.73 | 26,200 | — | — |
| 2022-05-13 | $100.63 | $154.74 | 29,900 | — | — |
| 2022-05-12 | $100.27 | $154.18 | 37,900 | — | — |
| 2022-05-11 | $102.08 | $156.96 | 28,400 | — | — |
| 2022-05-10 | $102.47 | $157.56 | 35,300 | — | — |
| 2022-05-09 | $104.70 | $160.99 | 33,800 | — | — |
| 2022-05-06 | $106.54 | $163.82 | 34,100 | — | — |
| 2022-05-05 | $106.10 | $163.15 | 38,800 | — | — |
| 2022-05-04 | $106.36 | $163.55 | 23,600 | — | — |
| 2022-05-03 | $104.00 | $159.92 | 23,100 | — | — |
| 2022-05-02 | $102.60 | $157.76 | 33,300 | — | — |
| 2022-04-29 | $102.43 | $157.50 | 34,300 | — | — |
| 2022-04-28 | $105.38 | $162.04 | 31,400 | — | — |
| 2022-04-27 | $101.98 | $156.81 | 22,600 | — | — |
| 2022-04-26 | $102.52 | $157.64 | 25,700 | — | — |
| 2022-04-25 | $105.37 | $162.02 | 23,500 | — | — |
| 2022-04-22 | $105.64 | $162.44 | 23,500 | — | — |
| 2022-04-21 | $109.32 | $168.10 | 27,500 | — | — |
| 2022-04-20 | $112.18 | $172.50 | 21,400 | — | — |
| 2022-04-19 | $111.69 | $171.74 | 17,200 | — | — |
| 2022-04-18 | $109.34 | $168.13 | 21,300 | — | — |
| 2022-04-14 | $109.61 | $168.54 | 22,700 | — | — |
| 2022-04-13 | $109.08 | $167.73 | 22,900 | — | — |
| 2022-04-12 | $108.67 | $167.10 | 18,800 | — | — |
| 2022-04-11 | $110.09 | $169.28 | 36,000 | — | — |
| 2022-04-08 | $108.89 | $167.44 | 25,700 | — | — |
| 2022-04-07 | $107.13 | $164.73 | 39,800 | — | — |
| 2022-04-06 | $106.08 | $163.12 | 23,000 | — | — |
| 2022-04-05 | $107.70 | $165.61 | 21,300 | — | — |
| 2022-04-04 | $110.25 | $169.53 | 38,500 | — | — |
| 2022-04-01 | $110.33 | $169.65 | 36,500 | — | — |
| 2022-03-31 | $108.48 | $166.81 | 29,900 | — | — |
| 2022-03-30 | $111.05 | $170.76 | 35,400 | — | — |
| 2022-03-29 | $112.82 | $173.48 | 68,800 | — | — |
| 2022-03-28 | $112.76 | $173.39 | 77,600 | — | — |
| 2022-03-25 | $117.09 | $180.05 | 17,400 | — | — |
| 2022-03-24 | $116.29 | $178.82 | 25,200 | — | — |
| 2022-03-23 | $115.19 | $177.12 | 38,900 | — | — |
| 2022-03-22 | $119.66 | $184.00 | 47,800 | — | — |
| 2022-03-21 | $120.00 | $184.52 | 77,000 | — | — |
| 2022-03-18 | $119.27 | $183.40 | 165,400 | — | — |
| 2022-03-17 | $122.98 | $189.10 | 41,400 | — | — |
| 2022-03-16 | $127.59 | $196.19 | 35,200 | — | — |
| 2022-03-15 | $128.50 | $197.59 | 51,000 | — | — |
| 2022-03-14 | $128.73 | $196.48 | 54,600 | — | — |
| 2022-03-11 | $123.22 | $188.07 | 39,200 | — | — |
| 2022-03-10 | $120.24 | $183.52 | 27,100 | — | — |
| 2022-03-09 | $120.38 | $183.74 | 36,600 | — | — |
| 2022-03-08 | $115.84 | $176.81 | 27,400 | — | — |
| 2022-03-07 | $115.29 | $175.97 | 30,200 | — | — |
| 2022-03-04 | $118.18 | $180.38 | 21,900 | — | — |
| 2022-03-03 | $122.34 | $186.73 | 23,900 | — | — |
| 2022-03-02 | $122.46 | $186.91 | 24,700 | — | — |
| 2022-03-01 | $116.92 | $178.46 | 53,700 | — | — |
| 2022-02-28 | $123.70 | $188.81 | 38,900 | — | — |
| 2022-02-25 | $124.10 | $189.42 | 21,200 | — | — |
| 2022-02-24 | $118.74 | $181.24 | 29,600 | — | — |
| 2022-02-23 | $121.68 | $185.72 | 38,500 | — | — |
| 2022-02-22 | $123.17 | $188.00 | 27,300 | — | — |
| 2022-02-18 | $124.83 | $190.53 | 22,000 | — | — |
| 2022-02-17 | $123.98 | $189.23 | 17,000 | — | — |
| 2022-02-16 | $126.45 | $193.00 | 27,200 | — | — |
| 2022-02-15 | $123.88 | $189.08 | 18,600 | — | — |
| 2022-02-14 | $122.51 | $186.99 | 36,500 | — | — |
| 2022-02-11 | $123.80 | $188.96 | 15,100 | — | — |
| 2022-02-10 | $122.95 | $187.66 | 26,000 | — | — |
| 2022-02-09 | $123.05 | $187.81 | 22,300 | — | — |
| 2022-02-08 | $126.01 | $192.33 | 19,000 | — | — |
| 2022-02-07 | $123.52 | $188.53 | 14,500 | — | — |
| 2022-02-04 | $123.77 | $188.91 | 17,800 | — | — |
| 2022-02-03 | $123.24 | $188.10 | 25,900 | — | — |
| 2022-02-02 | $122.52 | $187.00 | 19,000 | — | — |
| 2022-02-01 | $122.56 | $187.07 | 20,200 | — | — |
| 2022-01-31 | $121.80 | $185.91 | 30,000 | — | — |
| 2022-01-28 | $119.37 | $182.20 | 32,700 | — | — |
| 2022-01-27 | $118.29 | $180.55 | 25,800 | — | — |
| 2022-01-26 | $122.05 | $186.29 | 46,900 | — | — |
| 2022-01-25 | $123.50 | $188.50 | 24,700 | — | — |
| 2022-01-24 | $124.82 | $190.52 | 33,200 | — | — |
| 2022-01-21 | $123.17 | $188.00 | 25,100 | — | — |
| 2022-01-20 | $123.43 | $188.39 | 23,000 | — | — |
| 2022-01-19 | $124.87 | $190.59 | 21,500 | — | — |
| 2022-01-18 | $126.76 | $193.48 | 24,300 | — | — |
| 2022-01-14 | $128.95 | $196.82 | 23,300 | — | — |
| 2022-01-13 | $129.84 | $198.18 | 34,700 | — | — |
| 2022-01-12 | $126.83 | $193.58 | 22,100 | — | — |
| 2022-01-11 | $127.67 | $194.87 | 28,100 | — | — |
| 2022-01-10 | $126.88 | $193.66 | 22,900 | — | — |
| 2022-01-07 | $127.67 | $194.87 | 18,200 | — | — |
| 2022-01-06 | $127.64 | $194.82 | 24,100 | — | — |
| 2022-01-05 | $125.31 | $191.26 | 22,400 | — | — |
| 2022-01-04 | $127.58 | $194.73 | 32,400 | — | — |
| 2022-01-03 | $124.55 | $190.10 | 40,200 | — | — |