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
- 1994-10-27 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 | $90.60 | $318.08 | 300,800 | — | — |
| 2022-12-29 | $91.19 | $320.15 | 478,900 | — | — |
| 2022-12-28 | $89.63 | $314.68 | 621,000 | — | — |
| 2022-12-27 | $90.73 | $318.54 | 221,100 | — | — |
| 2022-12-23 | $90.30 | $317.03 | 363,800 | — | — |
| 2022-12-22 | $89.49 | $314.18 | 480,500 | — | — |
| 2022-12-21 | $90.52 | $317.80 | 771,000 | — | — |
| 2022-12-20 | $89.39 | $313.83 | 538,200 | — | — |
| 2022-12-19 | $87.94 | $308.74 | 681,700 | — | — |
| 2022-12-16 | $88.04 | $309.09 | 692,400 | — | — |
| 2022-12-15 | $88.35 | $310.18 | 784,800 | — | — |
| 2022-12-14 | $90.19 | $316.64 | 649,800 | — | — |
| 2022-12-13 | $90.66 | $318.29 | 1,235,200 | — | — |
| 2022-12-12 | $91.82 | $322.36 | 600,500 | — | — |
| 2022-12-09 | $92.43 | $324.51 | 416,100 | — | — |
| 2022-12-08 | $92.56 | $324.96 | 871,100 | — | — |
| 2022-12-07 | $94.16 | $330.58 | 451,200 | — | — |
| 2022-12-06 | $94.55 | $331.95 | 678,700 | — | — |
| 2022-12-05 | $97.84 | $343.50 | 692,400 | — | — |
| 2022-12-02 | $99.84 | $350.52 | 873,800 | — | — |
| 2022-12-01 | $99.02 | $347.64 | 897,000 | — | — |
| 2022-11-30 | $97.83 | $343.46 | 990,700 | — | — |
| 2022-11-29 | $96.10 | $337.39 | 581,900 | — | — |
| 2022-11-28 | $96.32 | $338.16 | 601,900 | — | — |
| 2022-11-25 | $99.33 | $348.73 | 232,900 | — | — |
| 2022-11-23 | $99.38 | $348.91 | 753,300 | — | — |
| 2022-11-22 | $98.71 | $346.55 | 588,800 | — | — |
| 2022-11-21 | $97.42 | $342.02 | 927,300 | — | — |
| 2022-11-18 | $98.79 | $346.83 | 443,500 | — | — |
| 2022-11-17 | $98.44 | $345.61 | 425,000 | — | — |
| 2022-11-16 | $98.85 | $347.04 | 363,400 | — | — |
| 2022-11-15 | $99.61 | $349.71 | 536,400 | — | — |
| 2022-11-14 | $99.28 | $348.55 | 490,700 | — | — |
| 2022-11-11 | $100.16 | $351.64 | 708,500 | — | — |
| 2022-11-10 | $98.63 | $346.27 | 948,100 | — | — |
| 2022-11-09 | $93.61 | $328.65 | 662,500 | — | — |
| 2022-11-08 | $95.69 | $335.95 | 652,600 | — | — |
| 2022-11-07 | $94.69 | $332.44 | 495,500 | — | — |
| 2022-11-04 | $94.17 | $330.61 | 815,500 | — | — |
| 2022-11-03 | $90.53 | $317.83 | 519,000 | — | — |
| 2022-11-02 | $91.11 | $319.87 | 856,200 | — | — |
| 2022-11-01 | $91.95 | $322.82 | 752,000 | — | — |
| 2022-10-31 | $92.08 | $323.28 | 1,938,600 | — | — |
| 2022-10-28 | $93.90 | $326.08 | 1,938,600 | — | — |
| 2022-10-27 | $93.20 | $323.65 | 567,200 | — | — |
| 2022-10-26 | $92.93 | $322.71 | 952,600 | — | — |
| 2022-10-25 | $91.58 | $318.02 | 506,100 | — | — |
| 2022-10-24 | $89.86 | $312.05 | 621,700 | — | — |
| 2022-10-21 | $89.87 | $312.08 | 757,400 | — | — |
| 2022-10-20 | $87.33 | $303.26 | 564,500 | — | — |
| 2022-10-19 | $87.82 | $304.96 | 654,500 | — | — |
| 2022-10-18 | $89.68 | $311.42 | 885,900 | — | — |
| 2022-10-17 | $88.80 | $308.37 | 635,300 | — | — |
| 2022-10-14 | $85.99 | $298.61 | 873,600 | — | — |
| 2022-10-13 | $86.98 | $302.05 | 1,038,700 | — | — |
| 2022-10-12 | $84.07 | $291.94 | 591,000 | — | — |
| 2022-10-11 | $83.26 | $289.13 | 831,300 | — | — |
| 2022-10-10 | $85.40 | $296.56 | 346,300 | — | — |
| 2022-10-07 | $85.82 | $298.02 | 774,900 | — | — |
| 2022-10-06 | $88.13 | $306.04 | 979,900 | — | — |
| 2022-10-05 | $91.67 | $318.33 | 709,600 | — | — |
| 2022-10-04 | $92.71 | $321.95 | 868,200 | — | — |
| 2022-10-03 | $90.41 | $313.96 | 1,099,300 | — | — |
| 2022-09-30 | $87.64 | $304.34 | 885,200 | — | — |
| 2022-09-29 | $88.50 | $307.33 | 818,500 | — | — |
| 2022-09-28 | $90.40 | $313.92 | 948,900 | — | — |
| 2022-09-27 | $87.90 | $305.24 | 896,900 | — | — |
| 2022-09-26 | $89.00 | $309.06 | 683,300 | — | — |
| 2022-09-23 | $89.39 | $310.42 | 993,400 | — | — |
| 2022-09-22 | $91.93 | $319.24 | 435,600 | — | — |
| 2022-09-21 | $92.90 | $322.61 | 735,100 | — | — |
| 2022-09-20 | $94.34 | $327.61 | 473,000 | — | — |
| 2022-09-19 | $96.34 | $334.55 | 632,800 | — | — |
| 2022-09-16 | $95.54 | $331.77 | 707,500 | — | — |
| 2022-09-15 | $96.64 | $335.59 | 1,039,400 | — | — |
| 2022-09-14 | $96.44 | $334.90 | 798,700 | — | — |
| 2022-09-13 | $95.63 | $332.09 | 775,500 | — | — |
| 2022-09-12 | $99.08 | $344.07 | 755,900 | — | — |
| 2022-09-09 | $97.84 | $339.76 | 787,100 | — | — |
| 2022-09-08 | $94.98 | $329.83 | 723,600 | — | — |
| 2022-09-07 | $92.58 | $321.49 | 775,600 | — | — |
| 2022-09-06 | $91.63 | $318.20 | 779,800 | — | — |
| 2022-09-02 | $92.70 | $321.91 | 669,200 | — | — |
| 2022-09-01 | $92.18 | $320.11 | 983,900 | — | — |
| 2022-08-31 | $92.24 | $320.31 | 1,020,900 | — | — |
| 2022-08-30 | $94.98 | $329.83 | 997,300 | — | — |
| 2022-08-29 | $98.08 | $340.59 | 586,700 | — | — |
| 2022-08-26 | $98.48 | $341.98 | 608,200 | — | — |
| 2022-08-25 | $100.23 | $348.06 | 652,500 | — | — |
| 2022-08-24 | $99.69 | $346.18 | 836,300 | — | — |
| 2022-08-23 | $101.27 | $351.67 | 542,500 | — | — |
| 2022-08-22 | $101.23 | $351.53 | 393,200 | — | — |
| 2022-08-19 | $103.07 | $357.92 | 385,900 | — | — |
| 2022-08-18 | $104.87 | $364.17 | 592,700 | — | — |
| 2022-08-17 | $104.32 | $362.26 | 385,000 | — | — |
| 2022-08-16 | $105.16 | $365.18 | 497,900 | — | — |
| 2022-08-15 | $103.34 | $358.86 | 357,700 | — | — |
| 2022-08-12 | $103.91 | $360.84 | 464,600 | — | — |
| 2022-08-11 | $102.01 | $354.24 | 326,800 | — | — |
| 2022-08-10 | $101.09 | $351.05 | 583,800 | — | — |
| 2022-08-09 | $98.51 | $342.09 | 906,500 | — | — |
| 2022-08-08 | $99.35 | $345.00 | 335,700 | — | — |
| 2022-08-05 | $98.97 | $343.68 | 405,300 | — | — |
| 2022-08-04 | $98.76 | $342.96 | 362,000 | — | — |
| 2022-08-03 | $99.25 | $344.66 | 475,500 | — | — |
| 2022-08-02 | $98.04 | $340.45 | 585,800 | — | — |
| 2022-08-01 | $98.84 | $343.23 | 1,994,000 | — | — |
| 2022-07-29 | $100.72 | $349.76 | 1,799,300 | — | — |
| 2022-07-28 | $99.72 | $342.52 | 526,600 | — | — |
| 2022-07-27 | $99.31 | $341.11 | 505,700 | — | — |
| 2022-07-26 | $97.64 | $335.38 | 428,800 | — | — |
| 2022-07-25 | $98.51 | $338.36 | 461,600 | — | — |
| 2022-07-22 | $97.02 | $333.25 | 437,600 | — | — |
| 2022-07-21 | $97.41 | $334.59 | 408,700 | — | — |
| 2022-07-20 | $96.92 | $332.90 | 390,900 | — | — |
| 2022-07-19 | $96.28 | $330.71 | 1,103,800 | — | — |
| 2022-07-18 | $93.41 | $320.85 | 588,000 | — | — |
| 2022-07-15 | $92.05 | $316.18 | 691,100 | — | — |
| 2022-07-14 | $91.10 | $312.91 | 793,100 | — | — |
| 2022-07-13 | $94.92 | $326.03 | 689,400 | — | — |
| 2022-07-12 | $96.18 | $330.36 | 572,200 | — | — |
| 2022-07-11 | $96.59 | $331.77 | 531,100 | — | — |
| 2022-07-08 | $97.48 | $334.83 | 465,900 | — | — |
| 2022-07-07 | $97.33 | $334.31 | 521,100 | — | — |
| 2022-07-06 | $95.42 | $327.75 | 573,500 | — | — |
| 2022-07-05 | $94.83 | $325.72 | 684,700 | — | — |
| 2022-07-01 | $96.97 | $333.08 | 397,200 | — | — |
| 2022-06-30 | $96.17 | $330.33 | 596,600 | — | — |
| 2022-06-29 | $96.35 | $330.95 | 391,100 | — | — |
| 2022-06-28 | $96.81 | $332.53 | 486,600 | — | — |
| 2022-06-27 | $96.73 | $332.25 | 400,800 | — | — |
| 2022-06-24 | $95.52 | $328.09 | 557,800 | — | — |
| 2022-06-23 | $93.85 | $322.36 | 695,200 | — | — |
| 2022-06-22 | $96.73 | $332.25 | 491,800 | — | — |
| 2022-06-21 | $98.58 | $338.61 | 491,500 | — | — |
| 2022-06-17 | $96.20 | $330.43 | 780,600 | — | — |
| 2022-06-16 | $97.67 | $335.48 | 796,500 | — | — |
| 2022-06-15 | $100.34 | $344.65 | 649,700 | — | — |
| 2022-06-14 | $99.09 | $340.36 | 541,600 | — | — |
| 2022-06-13 | $100.30 | $344.51 | 717,500 | — | — |
| 2022-06-10 | $102.84 | $353.24 | 843,800 | — | — |
| 2022-06-09 | $106.00 | $364.09 | 755,800 | — | — |
| 2022-06-08 | $108.97 | $374.29 | 513,400 | — | — |
| 2022-06-07 | $110.30 | $378.86 | 407,200 | — | — |
| 2022-06-06 | $109.75 | $376.97 | 430,900 | — | — |
| 2022-06-03 | $108.78 | $373.64 | 416,500 | — | — |
| 2022-06-02 | $110.01 | $377.87 | 533,800 | — | — |
| 2022-06-01 | $108.73 | $373.47 | 634,800 | — | — |
| 2022-05-31 | $108.89 | $374.02 | 946,500 | — | — |
| 2022-05-27 | $107.38 | $368.83 | 580,800 | — | — |
| 2022-05-26 | $105.78 | $363.34 | 892,600 | — | — |
| 2022-05-25 | $103.66 | $356.05 | 930,900 | — | — |
| 2022-05-24 | $104.17 | $357.81 | 916,300 | — | — |
| 2022-05-23 | $104.66 | $359.49 | 527,000 | — | — |
| 2022-05-20 | $102.05 | $350.52 | 585,700 | — | — |
| 2022-05-19 | $102.19 | $351.01 | 730,300 | — | — |
| 2022-05-18 | $102.84 | $353.24 | 588,000 | — | — |
| 2022-05-17 | $105.43 | $362.13 | 699,700 | — | — |
| 2022-05-16 | $103.39 | $355.13 | 969,400 | — | — |
| 2022-05-13 | $102.16 | $350.90 | 594,200 | — | — |
| 2022-05-12 | $100.32 | $344.58 | 716,100 | — | — |
| 2022-05-11 | $101.13 | $347.36 | 774,200 | — | — |
| 2022-05-10 | $101.14 | $347.40 | 870,100 | — | — |
| 2022-05-09 | $101.88 | $349.94 | 767,000 | — | — |
| 2022-05-06 | $104.62 | $359.35 | 727,900 | — | — |
| 2022-05-05 | $105.43 | $362.13 | 807,700 | — | — |
| 2022-05-04 | $108.55 | $372.85 | 817,300 | — | — |
| 2022-05-03 | $107.40 | $368.90 | 787,000 | — | — |
| 2022-05-02 | $105.18 | $361.28 | 810,000 | — | — |
| 2022-04-29 | $106.04 | $364.23 | 1,857,000 | — | — |
| 2022-04-28 | $109.19 | $371.48 | 1,181,500 | — | — |
| 2022-04-27 | $107.64 | $366.21 | 792,300 | — | — |
| 2022-04-26 | $108.37 | $368.69 | 1,806,600 | — | — |
| 2022-04-25 | $111.15 | $378.15 | 995,600 | — | — |
| 2022-04-22 | $112.03 | $381.14 | 796,800 | — | — |
| 2022-04-21 | $116.00 | $394.65 | 626,100 | — | — |
| 2022-04-20 | $117.41 | $399.45 | 641,200 | — | — |
| 2022-04-19 | $114.55 | $389.72 | 451,800 | — | — |
| 2022-04-18 | $113.35 | $385.63 | 403,500 | — | — |
| 2022-04-14 | $113.53 | $386.25 | 487,000 | — | — |
| 2022-04-13 | $113.34 | $385.60 | 671,100 | — | — |
| 2022-04-12 | $113.20 | $385.12 | 521,900 | — | — |
| 2022-04-11 | $114.50 | $389.55 | 671,200 | — | — |
| 2022-04-08 | $115.32 | $392.34 | 507,000 | — | — |
| 2022-04-07 | $114.38 | $389.14 | 800,200 | — | — |
| 2022-04-06 | $116.79 | $397.34 | 749,800 | — | — |
| 2022-04-05 | $118.29 | $402.44 | 713,900 | — | — |
| 2022-04-04 | $117.64 | $400.23 | 537,900 | — | — |
| 2022-04-01 | $116.99 | $398.02 | 712,900 | — | — |
| 2022-03-31 | $117.97 | $401.35 | 1,277,300 | — | — |
| 2022-03-30 | $118.73 | $403.94 | 650,800 | — | — |
| 2022-03-29 | $119.27 | $405.77 | 663,000 | — | — |
| 2022-03-28 | $119.28 | $405.81 | 520,900 | — | — |
| 2022-03-25 | $119.76 | $407.44 | 635,200 | — | — |
| 2022-03-24 | $118.79 | $404.14 | 779,600 | — | — |
| 2022-03-23 | $117.76 | $400.64 | 1,451,500 | — | — |
| 2022-03-22 | $122.34 | $416.22 | 668,100 | — | — |
| 2022-03-21 | $121.38 | $412.95 | 764,700 | — | — |
| 2022-03-18 | $121.26 | $412.54 | 942,800 | — | — |
| 2022-03-17 | $120.32 | $409.35 | 747,600 | — | — |
| 2022-03-16 | $119.38 | $406.15 | 986,300 | — | — |
| 2022-03-15 | $116.33 | $395.77 | 892,000 | — | — |
| 2022-03-14 | $116.01 | $394.68 | 711,700 | — | — |
| 2022-03-11 | $115.49 | $392.91 | 661,200 | — | — |
| 2022-03-10 | $114.80 | $390.57 | 648,200 | — | — |
| 2022-03-09 | $114.90 | $390.91 | 883,200 | — | — |
| 2022-03-08 | $110.95 | $377.47 | 1,197,300 | — | — |
| 2022-03-07 | $111.08 | $377.91 | 1,108,300 | — | — |
| 2022-03-04 | $114.91 | $390.94 | 889,800 | — | — |
| 2022-03-03 | $116.52 | $396.42 | 774,100 | — | — |
| 2022-03-02 | $116.89 | $397.68 | 887,400 | — | — |
| 2022-03-01 | $113.42 | $385.87 | 1,365,600 | — | — |
| 2022-02-28 | $113.90 | $387.50 | 1,219,800 | — | — |
| 2022-02-25 | $114.38 | $389.14 | 1,088,000 | — | — |
| 2022-02-24 | $111.19 | $378.28 | 1,717,700 | — | — |
| 2022-02-23 | $113.24 | $385.26 | 965,200 | — | — |
| 2022-02-22 | $114.70 | $390.23 | 1,977,500 | — | — |
| 2022-02-18 | $114.80 | $390.57 | 769,500 | — | — |
| 2022-02-17 | $115.66 | $393.49 | 738,800 | — | — |
| 2022-02-16 | $117.93 | $401.21 | 469,100 | — | — |
| 2022-02-15 | $117.45 | $399.58 | 688,300 | — | — |
| 2022-02-14 | $116.87 | $397.61 | 875,200 | — | — |
| 2022-02-11 | $118.17 | $402.03 | 737,700 | — | — |
| 2022-02-10 | $119.16 | $405.40 | 581,600 | — | — |
| 2022-02-09 | $119.01 | $404.89 | 546,800 | — | — |
| 2022-02-08 | $118.24 | $402.27 | 796,700 | — | — |
| 2022-02-07 | $117.03 | $398.15 | 1,330,300 | — | — |
| 2022-02-04 | $116.24 | $395.47 | 613,500 | — | — |
| 2022-02-03 | $116.47 | $396.25 | 1,429,700 | — | — |
| 2022-02-02 | $117.11 | $398.43 | 886,300 | — | — |
| 2022-02-01 | $114.78 | $390.50 | 1,488,700 | — | — |
| 2022-01-31 | $113.18 | $385.05 | 2,471,300 | — | — |
| 2022-01-28 | $113.06 | $381.10 | 1,589,100 | — | — |
| 2022-01-27 | $113.64 | $383.06 | 778,900 | — | — |
| 2022-01-26 | $115.38 | $388.92 | 1,038,300 | — | — |
| 2022-01-25 | $114.30 | $385.28 | 908,900 | — | — |
| 2022-01-24 | $112.42 | $378.94 | 1,183,400 | — | — |
| 2022-01-21 | $114.01 | $384.30 | 1,324,000 | — | — |
| 2022-01-20 | $116.42 | $392.43 | 881,500 | — | — |
| 2022-01-19 | $117.21 | $395.09 | 1,215,900 | — | — |
| 2022-01-18 | $118.54 | $399.57 | 1,193,000 | — | — |
| 2022-01-14 | $118.03 | $397.85 | 542,100 | — | — |
| 2022-01-13 | $117.91 | $397.45 | 602,500 | — | — |
| 2022-01-12 | $116.86 | $393.91 | 634,000 | — | — |
| 2022-01-11 | $115.30 | $388.65 | 562,200 | — | — |
| 2022-01-10 | $112.86 | $380.43 | 483,300 | — | — |
| 2022-01-07 | $113.18 | $381.51 | 621,400 | — | — |
| 2022-01-06 | $111.38 | $375.44 | 590,500 | — | — |
| 2022-01-05 | $109.63 | $369.54 | 610,900 | — | — |
| 2022-01-04 | $110.88 | $373.75 | 896,800 | — | — |
| 2022-01-03 | $108.89 | $367.05 | 483,900 | — | — |