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
- 1994-02-22 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 | $216.86 | $353.76 | 951,800 | — | — |
| 2022-12-29 | $217.47 | $354.75 | 1,285,600 | — | — |
| 2022-12-28 | $214.04 | $349.16 | 1,754,800 | — | — |
| 2022-12-27 | $214.16 | $349.35 | 1,871,700 | — | — |
| 2022-12-23 | $226.96 | $370.23 | 678,700 | — | — |
| 2022-12-22 | $225.98 | $368.63 | 1,228,600 | — | — |
| 2022-12-21 | $232.63 | $379.48 | 1,381,400 | — | — |
| 2022-12-20 | $233.50 | $380.90 | 1,033,700 | — | — |
| 2022-12-19 | $233.34 | $380.64 | 1,271,400 | — | — |
| 2022-12-16 | $242.86 | $396.17 | 2,508,600 | — | — |
| 2022-12-15 | $240.50 | $392.32 | 1,955,800 | — | — |
| 2022-12-14 | $247.86 | $403.68 | 1,988,600 | — | — |
| 2022-12-13 | $261.91 | $426.56 | 940,800 | — | — |
| 2022-12-12 | $259.36 | $422.41 | 1,243,500 | — | — |
| 2022-12-09 | $253.25 | $412.46 | 1,186,400 | — | — |
| 2022-12-08 | $256.03 | $416.99 | 1,412,600 | — | — |
| 2022-12-07 | $257.61 | $419.56 | 1,240,400 | — | — |
| 2022-12-06 | $257.99 | $420.18 | 1,775,700 | — | — |
| 2022-12-05 | $265.23 | $431.97 | 1,872,000 | — | — |
| 2022-12-02 | $284.28 | $463.00 | 1,178,200 | — | — |
| 2022-12-01 | $275.29 | $448.35 | 1,086,100 | — | — |
| 2022-11-30 | $277.99 | $452.75 | 1,604,800 | — | — |
| 2022-11-29 | $270.02 | $439.77 | 1,219,000 | — | — |
| 2022-11-28 | $266.11 | $433.40 | 1,662,900 | — | — |
| 2022-11-25 | $272.82 | $444.33 | 1,341,900 | — | — |
| 2022-11-23 | $283.90 | $462.38 | 994,300 | — | — |
| 2022-11-22 | $283.09 | $461.06 | 1,239,300 | — | — |
| 2022-11-21 | $282.88 | $460.72 | 1,363,100 | — | — |
| 2022-11-18 | $276.98 | $451.11 | 1,266,200 | — | — |
| 2022-11-17 | $277.45 | $451.87 | 1,683,400 | — | — |
| 2022-11-16 | $286.77 | $467.05 | 1,486,600 | — | — |
| 2022-11-15 | $295.86 | $481.86 | 3,161,100 | — | — |
| 2022-11-14 | $316.35 | $515.23 | 1,628,600 | — | — |
| 2022-11-11 | $325.38 | $529.93 | 1,421,500 | — | — |
| 2022-11-10 | $320.77 | $522.43 | 1,473,300 | — | — |
| 2022-11-09 | $300.13 | $488.81 | 1,428,100 | — | — |
| 2022-11-08 | $306.01 | $498.39 | 2,023,100 | — | — |
| 2022-11-07 | $286.49 | $466.60 | 871,800 | — | — |
| 2022-11-04 | $284.99 | $464.15 | 1,480,500 | — | — |
| 2022-11-03 | $274.56 | $447.17 | 2,240,900 | — | — |
| 2022-11-02 | $266.52 | $434.07 | 1,594,800 | — | — |
| 2022-11-01 | $279.00 | $454.40 | 1,276,200 | — | — |
| 2022-10-31 | $279.87 | $455.81 | 2,300,800 | — | — |
| 2022-10-28 | $280.16 | $456.29 | 940,600 | — | — |
| 2022-10-27 | $282.17 | $459.56 | 1,000,200 | — | — |
| 2022-10-26 | $282.15 | $459.53 | 1,051,200 | — | — |
| 2022-10-25 | $281.43 | $458.35 | 1,103,500 | — | — |
| 2022-10-24 | $270.57 | $440.67 | 991,600 | — | — |
| 2022-10-21 | $270.01 | $439.75 | 1,318,400 | — | — |
| 2022-10-20 | $255.39 | $415.94 | 1,067,800 | — | — |
| 2022-10-19 | $256.51 | $417.77 | 1,151,200 | — | — |
| 2022-10-18 | $251.67 | $409.89 | 973,900 | — | — |
| 2022-10-17 | $248.03 | $403.96 | 1,327,600 | — | — |
| 2022-10-14 | $237.47 | $386.76 | 1,985,700 | — | — |
| 2022-10-13 | $256.00 | $416.94 | 2,691,200 | — | — |
| 2022-10-12 | $251.45 | $409.53 | 3,589,500 | — | — |
| 2022-10-11 | $272.99 | $444.61 | 1,412,400 | — | — |
| 2022-10-10 | $278.10 | $452.93 | 1,030,000 | — | — |
| 2022-10-07 | $272.53 | $443.86 | 1,031,600 | — | — |
| 2022-10-06 | $280.94 | $457.56 | 1,359,600 | — | — |
| 2022-10-05 | $276.80 | $450.81 | 1,118,800 | — | — |
| 2022-10-04 | $283.78 | $462.18 | 1,266,500 | — | — |
| 2022-10-03 | $273.73 | $445.81 | 1,524,700 | — | — |
| 2022-09-30 | $264.44 | $430.68 | 1,078,000 | — | — |
| 2022-09-29 | $265.44 | $432.31 | 1,014,400 | — | — |
| 2022-09-28 | $277.95 | $452.69 | 1,179,200 | — | — |
| 2022-09-27 | $269.68 | $439.22 | 1,160,400 | — | — |
| 2022-09-26 | $265.03 | $431.64 | 1,256,300 | — | — |
| 2022-09-23 | $269.45 | $438.84 | 1,485,300 | — | — |
| 2022-09-22 | $272.15 | $443.24 | 1,576,200 | — | — |
| 2022-09-21 | $285.03 | $464.22 | 995,100 | — | — |
| 2022-09-20 | $287.65 | $468.48 | 903,700 | — | — |
| 2022-09-19 | $296.95 | $483.63 | 1,134,700 | — | — |
| 2022-09-16 | $287.32 | $467.95 | 1,925,100 | — | — |
| 2022-09-15 | $286.75 | $467.02 | 1,618,900 | — | — |
| 2022-09-14 | $307.05 | $499.44 | 1,590,600 | — | — |
| 2022-09-13 | $298.09 | $484.86 | 1,957,100 | — | — |
| 2022-09-12 | $296.97 | $483.04 | 1,060,900 | — | — |
| 2022-09-09 | $300.37 | $488.57 | 1,580,700 | — | — |
| 2022-09-08 | $291.43 | $474.03 | 1,635,200 | — | — |
| 2022-09-07 | $279.20 | $454.14 | 1,386,900 | — | — |
| 2022-09-06 | $266.70 | $433.81 | 1,411,900 | — | — |
| 2022-09-02 | $259.88 | $422.71 | 1,194,600 | — | — |
| 2022-09-01 | $256.96 | $417.96 | 1,725,600 | — | — |
| 2022-08-31 | $267.96 | $435.85 | 1,558,200 | — | — |
| 2022-08-30 | $272.77 | $443.68 | 1,913,400 | — | — |
| 2022-08-29 | $284.97 | $463.52 | 744,300 | — | — |
| 2022-08-26 | $288.16 | $468.71 | 920,700 | — | — |
| 2022-08-25 | $295.68 | $480.94 | 1,370,000 | — | — |
| 2022-08-24 | $287.88 | $468.26 | 795,200 | — | — |
| 2022-08-23 | $281.03 | $457.11 | 1,038,700 | — | — |
| 2022-08-22 | $275.70 | $448.44 | 1,454,300 | — | — |
| 2022-08-19 | $270.02 | $439.21 | 1,223,700 | — | — |
| 2022-08-18 | $279.51 | $454.64 | 1,070,700 | — | — |
| 2022-08-17 | $277.62 | $451.57 | 987,700 | — | — |
| 2022-08-16 | $280.81 | $456.76 | 1,297,800 | — | — |
| 2022-08-15 | $284.08 | $462.07 | 1,793,900 | — | — |
| 2022-08-12 | $281.57 | $457.99 | 1,995,700 | — | — |
| 2022-08-11 | $265.70 | $432.18 | 1,983,300 | — | — |
| 2022-08-10 | $259.30 | $421.77 | 1,359,900 | — | — |
| 2022-08-09 | $244.66 | $397.96 | 762,000 | — | — |
| 2022-08-08 | $244.84 | $398.25 | 1,468,800 | — | — |
| 2022-08-05 | $237.99 | $387.11 | 1,428,000 | — | — |
| 2022-08-04 | $234.89 | $382.06 | 2,192,000 | — | — |
| 2022-08-03 | $239.54 | $389.63 | 1,407,700 | — | — |
| 2022-08-02 | $243.89 | $396.70 | 1,025,400 | — | — |
| 2022-08-01 | $239.96 | $390.31 | 957,300 | — | — |
| 2022-07-29 | $244.31 | $397.39 | 1,506,600 | — | — |
| 2022-07-28 | $236.32 | $384.39 | 1,084,000 | — | — |
| 2022-07-27 | $234.29 | $381.09 | 786,900 | — | — |
| 2022-07-26 | $225.10 | $366.14 | 881,500 | — | — |
| 2022-07-25 | $227.57 | $370.16 | 720,600 | — | — |
| 2022-07-22 | $221.46 | $360.22 | 707,700 | — | — |
| 2022-07-21 | $225.60 | $366.95 | 865,200 | — | — |
| 2022-07-20 | $219.51 | $357.05 | 933,400 | — | — |
| 2022-07-19 | $211.52 | $344.05 | 780,900 | — | — |
| 2022-07-18 | $203.88 | $331.62 | 940,300 | — | — |
| 2022-07-15 | $200.70 | $326.45 | 912,500 | — | — |
| 2022-07-14 | $196.66 | $319.88 | 992,300 | — | — |
| 2022-07-13 | $196.00 | $318.81 | 881,900 | — | — |
| 2022-07-12 | $195.82 | $318.51 | 938,500 | — | — |
| 2022-07-11 | $199.82 | $325.02 | 897,700 | — | — |
| 2022-07-08 | $205.93 | $334.96 | 907,900 | — | — |
| 2022-07-07 | $203.00 | $330.19 | 1,594,100 | — | — |
| 2022-07-06 | $198.30 | $322.55 | 1,486,500 | — | — |
| 2022-07-05 | $200.43 | $326.01 | 1,203,300 | — | — |
| 2022-07-01 | $205.15 | $333.69 | 1,003,000 | — | — |
| 2022-06-30 | $208.98 | $339.92 | 1,250,700 | — | — |
| 2022-06-29 | $211.89 | $344.65 | 1,405,600 | — | — |
| 2022-06-28 | $223.19 | $363.03 | 1,586,100 | — | — |
| 2022-06-27 | $226.62 | $368.61 | 1,238,400 | — | — |
| 2022-06-24 | $224.79 | $365.64 | 2,392,000 | — | — |
| 2022-06-23 | $213.62 | $347.47 | 1,163,100 | — | — |
| 2022-06-22 | $216.24 | $351.73 | 1,243,200 | — | — |
| 2022-06-21 | $216.33 | $351.88 | 1,347,800 | — | — |
| 2022-06-17 | $212.04 | $344.90 | 2,401,400 | — | — |
| 2022-06-16 | $202.17 | $328.84 | 2,158,500 | — | — |
| 2022-06-15 | $215.08 | $349.84 | 1,951,800 | — | — |
| 2022-06-14 | $223.33 | $363.26 | 1,033,100 | — | — |
| 2022-06-13 | $222.22 | $361.46 | 1,652,500 | — | — |
| 2022-06-10 | $236.87 | $385.28 | 1,096,100 | — | — |
| 2022-06-09 | $241.78 | $393.27 | 1,211,000 | — | — |
| 2022-06-08 | $253.62 | $411.89 | 864,200 | — | — |
| 2022-06-07 | $257.89 | $418.82 | 986,000 | — | — |
| 2022-06-06 | $257.79 | $418.66 | 1,281,000 | — | — |
| 2022-06-03 | $250.76 | $407.24 | 927,500 | — | — |
| 2022-06-02 | $251.29 | $408.10 | 1,657,700 | — | — |
| 2022-06-01 | $240.12 | $389.96 | 3,401,900 | — | — |
| 2022-05-31 | $260.42 | $422.93 | 2,705,900 | — | — |
| 2022-05-27 | $270.92 | $439.98 | 1,952,600 | — | — |
| 2022-05-26 | $255.05 | $414.21 | 2,265,500 | — | — |
| 2022-05-25 | $237.51 | $385.72 | 1,532,600 | — | — |
| 2022-05-24 | $243.15 | $394.88 | 2,202,500 | — | — |
| 2022-05-23 | $242.94 | $394.54 | 1,003,400 | — | — |
| 2022-05-20 | $236.44 | $383.99 | 1,120,100 | — | — |
| 2022-05-19 | $239.08 | $388.27 | 1,067,900 | — | — |
| 2022-05-18 | $235.98 | $383.24 | 1,109,200 | — | — |
| 2022-05-17 | $239.23 | $388.52 | 1,141,400 | — | — |
| 2022-05-16 | $226.32 | $367.55 | 974,500 | — | — |
| 2022-05-13 | $228.82 | $371.61 | 1,078,500 | — | — |
| 2022-05-12 | $213.45 | $346.65 | 1,387,900 | — | — |
| 2022-05-11 | $213.03 | $345.97 | 1,203,900 | — | — |
| 2022-05-10 | $221.43 | $359.61 | 1,907,400 | — | — |
| 2022-05-09 | $221.64 | $359.95 | 2,422,200 | — | — |
| 2022-05-06 | $242.41 | $393.68 | 2,321,100 | — | — |
| 2022-05-05 | $236.50 | $384.08 | 3,740,500 | — | — |
| 2022-05-04 | $215.47 | $349.93 | 2,090,100 | — | — |
| 2022-05-03 | $197.12 | $320.13 | 928,300 | — | — |
| 2022-05-02 | $191.42 | $310.87 | 1,020,600 | — | — |
| 2022-04-29 | $192.83 | $313.16 | 986,900 | — | — |
| 2022-04-28 | $195.26 | $317.11 | 942,300 | — | — |
| 2022-04-27 | $192.23 | $312.19 | 1,006,900 | — | — |
| 2022-04-26 | $187.76 | $304.93 | 1,013,000 | — | — |
| 2022-04-25 | $198.46 | $322.31 | 1,530,000 | — | — |
| 2022-04-22 | $200.64 | $325.85 | 877,300 | — | — |
| 2022-04-21 | $207.24 | $336.56 | 1,190,600 | — | — |
| 2022-04-20 | $217.19 | $352.72 | 774,000 | — | — |
| 2022-04-19 | $218.15 | $354.28 | 718,300 | — | — |
| 2022-04-18 | $209.67 | $340.51 | 565,900 | — | — |
| 2022-04-14 | $210.89 | $342.49 | 572,600 | — | — |
| 2022-04-13 | $212.50 | $345.11 | 517,400 | — | — |
| 2022-04-12 | $205.02 | $332.96 | 710,100 | — | — |
| 2022-04-11 | $206.00 | $334.55 | 1,054,000 | — | — |
| 2022-04-08 | $211.00 | $342.67 | 736,900 | — | — |
| 2022-04-07 | $211.85 | $344.05 | 847,200 | — | — |
| 2022-04-06 | $211.47 | $343.43 | 1,381,700 | — | — |
| 2022-04-05 | $217.30 | $352.90 | 1,136,100 | — | — |
| 2022-04-04 | $226.04 | $367.10 | 744,000 | — | — |
| 2022-04-01 | $224.92 | $365.28 | 864,500 | — | — |
| 2022-03-31 | $221.15 | $359.15 | 1,141,500 | — | — |
| 2022-03-30 | $223.15 | $362.40 | 934,100 | — | — |
| 2022-03-29 | $222.48 | $361.31 | 859,500 | — | — |
| 2022-03-28 | $214.34 | $348.10 | 832,800 | — | — |
| 2022-03-25 | $217.58 | $353.36 | 836,300 | — | — |
| 2022-03-24 | $214.15 | $347.79 | 753,000 | — | — |
| 2022-03-23 | $208.21 | $338.14 | 903,500 | — | — |
| 2022-03-22 | $205.60 | $333.90 | 990,600 | — | — |
| 2022-03-21 | $198.68 | $322.66 | 818,500 | — | — |
| 2022-03-18 | $198.24 | $321.95 | 1,347,100 | — | — |
| 2022-03-17 | $196.37 | $318.91 | 706,600 | — | — |
| 2022-03-16 | $191.25 | $309.95 | 890,700 | — | — |
| 2022-03-15 | $181.95 | $294.88 | 834,400 | — | — |
| 2022-03-14 | $176.29 | $285.71 | 973,200 | — | — |
| 2022-03-11 | $184.76 | $299.44 | 769,600 | — | — |
| 2022-03-10 | $188.37 | $305.29 | 785,600 | — | — |
| 2022-03-09 | $187.13 | $303.28 | 1,332,400 | — | — |
| 2022-03-08 | $180.74 | $292.92 | 1,463,500 | — | — |
| 2022-03-07 | $172.09 | $278.90 | 1,051,400 | — | — |
| 2022-03-04 | $179.07 | $290.21 | 1,313,900 | — | — |
| 2022-03-03 | $186.33 | $301.98 | 1,071,900 | — | — |
| 2022-03-02 | $191.12 | $309.74 | 840,600 | — | — |
| 2022-03-01 | $186.44 | $302.16 | 992,000 | — | — |
| 2022-02-28 | $195.89 | $317.47 | 1,583,600 | — | — |
| 2022-02-25 | $191.95 | $311.09 | 1,135,300 | — | — |
| 2022-02-24 | $184.20 | $298.53 | 1,979,800 | — | — |
| 2022-02-23 | $182.00 | $294.96 | 1,644,000 | — | — |
| 2022-02-22 | $191.85 | $310.93 | 1,635,500 | — | — |
| 2022-02-18 | $190.76 | $309.16 | 3,060,900 | — | — |
| 2022-02-17 | $197.02 | $319.31 | 6,180,600 | — | — |
| 2022-02-16 | $246.00 | $398.69 | 1,394,800 | — | — |
| 2022-02-15 | $241.39 | $391.22 | 1,042,100 | — | — |
| 2022-02-14 | $227.68 | $369.00 | 875,100 | — | — |
| 2022-02-11 | $230.89 | $374.20 | 1,009,800 | — | — |
| 2022-02-10 | $236.04 | $382.55 | 795,700 | — | — |
| 2022-02-09 | $236.43 | $383.18 | 972,400 | — | — |
| 2022-02-08 | $226.69 | $367.39 | 1,128,400 | — | — |
| 2022-02-07 | $219.78 | $356.19 | 780,100 | — | — |
| 2022-02-04 | $216.02 | $350.10 | 720,600 | — | — |
| 2022-02-03 | $215.06 | $348.54 | 654,300 | — | — |
| 2022-02-02 | $221.49 | $358.96 | 818,600 | — | — |
| 2022-02-01 | $225.20 | $364.98 | 916,700 | — | — |
| 2022-01-31 | $220.74 | $357.75 | 1,137,000 | — | — |
| 2022-01-28 | $206.23 | $334.23 | 819,500 | — | — |
| 2022-01-27 | $205.43 | $332.94 | 942,500 | — | — |
| 2022-01-26 | $205.62 | $333.24 | 1,082,600 | — | — |
| 2022-01-25 | $206.01 | $333.88 | 1,231,900 | — | — |
| 2022-01-24 | $211.92 | $343.45 | 1,994,700 | — | — |
| 2022-01-21 | $212.75 | $344.80 | 1,345,200 | — | — |
| 2022-01-20 | $217.15 | $351.93 | 1,190,800 | — | — |
| 2022-01-19 | $219.69 | $356.05 | 705,600 | — | — |
| 2022-01-18 | $226.30 | $366.76 | 773,900 | — | — |
| 2022-01-14 | $233.67 | $378.70 | 557,100 | — | — |
| 2022-01-13 | $235.23 | $381.23 | 610,700 | — | — |
| 2022-01-12 | $241.07 | $390.70 | 1,143,300 | — | — |
| 2022-01-11 | $240.17 | $389.24 | 987,000 | — | — |
| 2022-01-10 | $226.97 | $367.85 | 1,105,400 | — | — |
| 2022-01-07 | $236.02 | $382.51 | 795,700 | — | — |
| 2022-01-06 | $233.38 | $378.23 | 1,002,400 | — | — |
| 2022-01-05 | $235.64 | $381.90 | 1,072,100 | — | — |
| 2022-01-04 | $242.58 | $393.14 | 1,142,500 | — | — |
| 2022-01-03 | $236.67 | $383.57 | 1,130,500 | — | — |