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
- 1994-11-16 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 | $92.96 | $126.33 | 2,065,500 | — | — |
| 2022-12-29 | $92.67 | $125.93 | 1,740,600 | — | — |
| 2022-12-28 | $89.70 | $121.90 | 2,231,900 | — | — |
| 2022-12-27 | $90.75 | $123.32 | 1,801,500 | — | — |
| 2022-12-23 | $90.69 | $123.24 | 1,902,600 | — | — |
| 2022-12-22 | $89.49 | $121.61 | 4,602,100 | — | — |
| 2022-12-21 | $89.72 | $121.93 | 4,594,900 | — | — |
| 2022-12-20 | $88.39 | $120.12 | 4,167,900 | — | — |
| 2022-12-19 | $87.87 | $119.41 | 5,174,600 | — | — |
| 2022-12-16 | $90.10 | $122.44 | 6,729,200 | — | — |
| 2022-12-15 | $93.85 | $127.54 | 3,385,000 | — | — |
| 2022-12-14 | $96.60 | $131.27 | 3,348,200 | — | — |
| 2022-12-13 | $98.86 | $134.35 | 3,411,800 | — | — |
| 2022-12-12 | $97.52 | $132.52 | 2,809,800 | — | — |
| 2022-12-09 | $94.41 | $128.30 | 1,992,800 | — | — |
| 2022-12-08 | $93.58 | $127.17 | 2,786,000 | — | — |
| 2022-12-07 | $93.23 | $126.69 | 2,913,900 | — | — |
| 2022-12-06 | $94.03 | $127.78 | 3,408,800 | — | — |
| 2022-12-05 | $95.02 | $129.13 | 3,462,400 | — | — |
| 2022-12-02 | $97.69 | $132.76 | 2,915,600 | — | — |
| 2022-12-01 | $99.32 | $134.97 | 2,353,100 | — | — |
| 2022-11-30 | $103.24 | $140.30 | 3,160,300 | — | — |
| 2022-11-29 | $102.08 | $138.72 | 1,490,000 | — | — |
| 2022-11-28 | $99.58 | $135.32 | 1,628,100 | — | — |
| 2022-11-25 | $101.72 | $138.23 | 589,200 | — | — |
| 2022-11-23 | $101.63 | $138.11 | 1,284,400 | — | — |
| 2022-11-22 | $101.55 | $138.00 | 1,946,700 | — | — |
| 2022-11-21 | $101.31 | $137.68 | 2,227,200 | — | — |
| 2022-11-18 | $98.96 | $134.48 | 2,773,300 | — | — |
| 2022-11-17 | $99.44 | $135.13 | 2,923,900 | — | — |
| 2022-11-16 | $101.76 | $138.29 | 3,455,600 | — | — |
| 2022-11-15 | $103.56 | $140.73 | 5,862,100 | — | — |
| 2022-11-14 | $111.57 | $151.62 | 3,096,900 | — | — |
| 2022-11-11 | $116.25 | $157.98 | 4,476,200 | — | — |
| 2022-11-10 | $113.42 | $154.13 | 3,765,000 | — | — |
| 2022-11-09 | $101.47 | $137.08 | 1,751,500 | — | — |
| 2022-11-08 | $105.54 | $142.58 | 1,801,800 | — | — |
| 2022-11-07 | $104.74 | $141.49 | 2,452,400 | — | — |
| 2022-11-04 | $102.53 | $138.51 | 2,301,300 | — | — |
| 2022-11-03 | $98.82 | $133.50 | 2,622,500 | — | — |
| 2022-11-02 | $103.21 | $139.43 | 2,617,900 | — | — |
| 2022-11-01 | $106.81 | $144.29 | 1,907,500 | — | — |
| 2022-10-31 | $106.02 | $143.22 | 2,886,900 | — | — |
| 2022-10-28 | $107.10 | $144.68 | 4,403,200 | — | — |
| 2022-10-27 | $102.13 | $137.97 | 3,468,900 | — | — |
| 2022-10-26 | $101.92 | $137.69 | 2,191,900 | — | — |
| 2022-10-25 | $101.58 | $137.23 | 2,769,300 | — | — |
| 2022-10-24 | $97.56 | $131.80 | 2,836,900 | — | — |
| 2022-10-21 | $96.25 | $130.03 | 3,593,600 | — | — |
| 2022-10-20 | $94.98 | $128.31 | 3,534,900 | — | — |
| 2022-10-19 | $95.23 | $128.65 | 2,931,100 | — | — |
| 2022-10-18 | $99.59 | $134.54 | 2,309,400 | — | — |
| 2022-10-17 | $97.47 | $131.67 | 1,878,500 | — | — |
| 2022-10-14 | $95.39 | $128.86 | 2,866,300 | — | — |
| 2022-10-13 | $97.82 | $132.15 | 2,806,700 | — | — |
| 2022-10-12 | $93.49 | $126.30 | 1,860,000 | — | — |
| 2022-10-11 | $93.76 | $126.66 | 2,486,800 | — | — |
| 2022-10-10 | $93.05 | $125.70 | 1,717,600 | — | — |
| 2022-10-07 | $93.87 | $126.81 | 2,958,100 | — | — |
| 2022-10-06 | $96.73 | $130.67 | 2,302,100 | — | — |
| 2022-10-05 | $98.94 | $133.66 | 2,515,000 | — | — |
| 2022-10-04 | $99.87 | $134.92 | 3,165,800 | — | — |
| 2022-10-03 | $95.57 | $129.11 | 2,158,100 | — | — |
| 2022-09-30 | $92.17 | $124.51 | 2,396,500 | — | — |
| 2022-09-29 | $93.68 | $126.55 | 2,463,100 | — | — |
| 2022-09-28 | $95.04 | $128.39 | 3,483,600 | — | — |
| 2022-09-27 | $91.39 | $123.46 | 2,736,000 | — | — |
| 2022-09-26 | $91.30 | $123.34 | 2,547,800 | — | — |
| 2022-09-23 | $93.78 | $126.69 | 2,544,300 | — | — |
| 2022-09-22 | $95.47 | $128.97 | 2,446,400 | — | — |
| 2022-09-21 | $99.49 | $134.40 | 3,386,200 | — | — |
| 2022-09-20 | $101.37 | $136.94 | 2,833,800 | — | — |
| 2022-09-19 | $102.48 | $138.44 | 1,949,800 | — | — |
| 2022-09-16 | $101.68 | $137.36 | 5,629,200 | — | — |
| 2022-09-15 | $102.77 | $138.83 | 3,272,100 | — | — |
| 2022-09-14 | $100.65 | $135.97 | 3,350,100 | — | — |
| 2022-09-13 | $101.04 | $136.50 | 3,118,600 | — | — |
| 2022-09-12 | $109.79 | $148.32 | 2,208,600 | — | — |
| 2022-09-09 | $108.32 | $146.33 | 1,725,800 | — | — |
| 2022-09-08 | $106.44 | $143.79 | 2,182,200 | — | — |
| 2022-09-07 | $104.89 | $141.70 | 2,402,700 | — | — |
| 2022-09-06 | $102.17 | $138.02 | 2,253,700 | — | — |
| 2022-09-02 | $104.22 | $140.79 | 1,863,600 | — | — |
| 2022-09-01 | $104.81 | $141.59 | 2,016,600 | — | — |
| 2022-08-31 | $105.82 | $142.95 | 2,845,900 | — | — |
| 2022-08-30 | $106.83 | $144.32 | 1,542,600 | — | — |
| 2022-08-29 | $107.20 | $144.82 | 2,329,600 | — | — |
| 2022-08-26 | $109.82 | $148.36 | 2,212,200 | — | — |
| 2022-08-25 | $113.66 | $153.54 | 1,565,500 | — | — |
| 2022-08-24 | $110.36 | $149.09 | 1,662,700 | — | — |
| 2022-08-23 | $109.81 | $148.34 | 1,809,700 | — | — |
| 2022-08-22 | $109.00 | $147.25 | 2,271,500 | — | — |
| 2022-08-19 | $112.21 | $151.59 | 2,157,200 | — | — |
| 2022-08-18 | $113.85 | $153.80 | 1,699,300 | — | — |
| 2022-08-17 | $113.61 | $153.48 | 1,962,600 | — | — |
| 2022-08-16 | $115.46 | $155.98 | 2,191,600 | — | — |
| 2022-08-15 | $113.66 | $153.54 | 2,328,200 | — | — |
| 2022-08-12 | $115.74 | $156.35 | 1,594,600 | — | — |
| 2022-08-11 | $115.27 | $155.72 | 2,615,100 | — | — |
| 2022-08-10 | $112.74 | $152.30 | 3,480,200 | — | — |
| 2022-08-09 | $106.38 | $143.71 | 1,816,500 | — | — |
| 2022-08-08 | $107.82 | $145.66 | 2,890,700 | — | — |
| 2022-08-05 | $106.33 | $143.64 | 2,455,500 | — | — |
| 2022-08-04 | $106.89 | $143.59 | 3,323,200 | — | — |
| 2022-08-03 | $109.06 | $146.50 | 1,553,700 | — | — |
| 2022-08-02 | $106.94 | $143.66 | 2,209,400 | — | — |
| 2022-08-01 | $109.73 | $147.40 | 1,898,000 | — | — |
| 2022-07-29 | $109.83 | $147.54 | 2,366,100 | — | — |
| 2022-07-28 | $107.71 | $144.69 | 3,337,100 | — | — |
| 2022-07-27 | $108.94 | $146.34 | 2,613,300 | — | — |
| 2022-07-26 | $106.36 | $142.88 | 2,372,000 | — | — |
| 2022-07-25 | $110.93 | $149.02 | 2,435,900 | — | — |
| 2022-07-22 | $108.93 | $146.33 | 4,201,500 | — | — |
| 2022-07-21 | $114.27 | $153.50 | 3,507,800 | — | — |
| 2022-07-20 | $114.76 | $154.16 | 2,092,300 | — | — |
| 2022-07-19 | $113.02 | $151.82 | 2,490,500 | — | — |
| 2022-07-18 | $110.49 | $148.42 | 3,418,600 | — | — |
| 2022-07-15 | $108.15 | $145.28 | 4,156,600 | — | — |
| 2022-07-14 | $103.45 | $138.97 | 2,788,500 | — | — |
| 2022-07-13 | $105.53 | $141.76 | 2,064,600 | — | — |
| 2022-07-12 | $107.04 | $143.79 | 2,510,200 | — | — |
| 2022-07-11 | $107.17 | $143.96 | 1,784,200 | — | — |
| 2022-07-08 | $108.61 | $145.90 | 1,879,300 | — | — |
| 2022-07-07 | $108.84 | $146.21 | 2,517,100 | — | — |
| 2022-07-06 | $106.04 | $142.45 | 1,576,400 | — | — |
| 2022-07-05 | $106.66 | $143.28 | 1,890,100 | — | — |
| 2022-07-01 | $106.82 | $143.49 | 1,536,800 | — | — |
| 2022-06-30 | $104.19 | $139.96 | 2,177,900 | — | — |
| 2022-06-29 | $105.61 | $141.87 | 2,438,900 | — | — |
| 2022-06-28 | $108.52 | $145.78 | 1,692,700 | — | — |
| 2022-06-27 | $109.60 | $147.23 | 2,187,400 | — | — |
| 2022-06-24 | $110.09 | $147.89 | 4,053,700 | — | — |
| 2022-06-23 | $104.21 | $139.99 | 2,486,300 | — | — |
| 2022-06-22 | $105.63 | $141.90 | 2,311,200 | — | — |
| 2022-06-21 | $106.46 | $143.01 | 2,917,500 | — | — |
| 2022-06-17 | $107.26 | $144.09 | 10,006,800 | — | — |
| 2022-06-16 | $102.11 | $137.17 | 4,951,500 | — | — |
| 2022-06-15 | $108.17 | $145.31 | 3,081,600 | — | — |
| 2022-06-14 | $106.58 | $143.17 | 2,054,200 | — | — |
| 2022-06-13 | $107.01 | $143.75 | 4,449,700 | — | — |
| 2022-06-10 | $112.58 | $151.23 | 3,779,300 | — | — |
| 2022-06-09 | $119.34 | $160.31 | 2,844,100 | — | — |
| 2022-06-08 | $125.17 | $168.14 | 2,043,400 | — | — |
| 2022-06-07 | $128.23 | $172.26 | 1,914,500 | — | — |
| 2022-06-06 | $125.68 | $168.83 | 1,758,100 | — | — |
| 2022-06-03 | $124.05 | $166.64 | 1,908,600 | — | — |
| 2022-06-02 | $126.37 | $169.76 | 2,070,400 | — | — |
| 2022-06-01 | $124.96 | $167.86 | 2,400,400 | — | — |
| 2022-05-31 | $127.86 | $171.76 | 3,758,000 | — | — |
| 2022-05-27 | $126.46 | $169.88 | 1,890,700 | — | — |
| 2022-05-26 | $124.41 | $167.12 | 1,898,200 | — | — |
| 2022-05-25 | $120.22 | $161.50 | 1,973,900 | — | — |
| 2022-05-24 | $116.83 | $156.94 | 2,568,500 | — | — |
| 2022-05-23 | $118.80 | $159.59 | 2,243,500 | — | — |
| 2022-05-20 | $113.70 | $152.74 | 2,586,600 | — | — |
| 2022-05-19 | $113.33 | $152.24 | 2,508,800 | — | — |
| 2022-05-18 | $114.39 | $153.66 | 2,942,400 | — | — |
| 2022-05-17 | $120.41 | $161.75 | 2,943,500 | — | — |
| 2022-05-16 | $113.97 | $153.10 | 2,427,400 | — | — |
| 2022-05-13 | $116.46 | $156.44 | 3,067,700 | — | — |
| 2022-05-12 | $114.15 | $152.54 | 3,952,000 | — | — |
| 2022-05-11 | $119.59 | $159.80 | 2,785,600 | — | — |
| 2022-05-10 | $121.03 | $161.73 | 2,981,800 | — | — |
| 2022-05-09 | $123.22 | $164.66 | 2,852,100 | — | — |
| 2022-05-06 | $127.04 | $169.76 | 2,434,200 | — | — |
| 2022-05-05 | $130.33 | $174.16 | 2,605,000 | — | — |
| 2022-05-04 | $134.30 | $179.46 | 2,266,500 | — | — |
| 2022-05-03 | $128.65 | $171.91 | 2,096,000 | — | — |
| 2022-05-02 | $126.64 | $169.23 | 2,266,200 | — | — |
| 2022-04-29 | $124.62 | $166.53 | 2,806,300 | — | — |
| 2022-04-28 | $129.38 | $172.89 | 3,265,200 | — | — |
| 2022-04-27 | $124.35 | $166.17 | 5,465,100 | — | — |
| 2022-04-26 | $132.23 | $176.70 | 2,764,100 | — | — |
| 2022-04-25 | $136.46 | $182.35 | 2,573,800 | — | — |
| 2022-04-22 | $135.28 | $180.77 | 2,458,600 | — | — |
| 2022-04-21 | $139.98 | $187.05 | 1,925,300 | — | — |
| 2022-04-20 | $141.85 | $189.55 | 2,035,700 | — | — |
| 2022-04-19 | $141.59 | $189.20 | 3,119,200 | — | — |
| 2022-04-18 | $137.98 | $184.38 | 2,731,300 | — | — |
| 2022-04-14 | $132.59 | $177.18 | 2,289,100 | — | — |
| 2022-04-13 | $132.62 | $177.22 | 1,704,100 | — | — |
| 2022-04-12 | $132.23 | $176.70 | 2,026,100 | — | — |
| 2022-04-11 | $131.23 | $175.36 | 1,858,000 | — | — |
| 2022-04-08 | $131.76 | $176.07 | 2,597,200 | — | — |
| 2022-04-07 | $129.31 | $172.79 | 4,729,800 | — | — |
| 2022-04-06 | $129.28 | $172.75 | 3,611,400 | — | — |
| 2022-04-05 | $130.42 | $174.28 | 2,333,500 | — | — |
| 2022-04-04 | $131.67 | $175.95 | 2,230,200 | — | — |
| 2022-04-01 | $130.89 | $174.90 | 2,829,600 | — | — |
| 2022-03-31 | $131.29 | $175.44 | 3,273,000 | — | — |
| 2022-03-30 | $134.47 | $179.69 | 2,795,600 | — | — |
| 2022-03-29 | $135.69 | $181.32 | 2,236,600 | — | — |
| 2022-03-28 | $133.25 | $178.06 | 2,747,600 | — | — |
| 2022-03-25 | $135.88 | $181.57 | 2,240,600 | — | — |
| 2022-03-24 | $135.07 | $180.49 | 1,883,800 | — | — |
| 2022-03-23 | $133.99 | $179.05 | 1,994,700 | — | — |
| 2022-03-22 | $138.17 | $184.63 | 2,964,500 | — | — |
| 2022-03-21 | $134.44 | $179.65 | 4,071,300 | — | — |
| 2022-03-18 | $138.21 | $184.69 | 6,579,300 | — | — |
| 2022-03-17 | $137.55 | $183.80 | 3,154,000 | — | — |
| 2022-03-16 | $137.84 | $184.19 | 3,376,800 | — | — |
| 2022-03-15 | $134.27 | $179.42 | 2,853,300 | — | — |
| 2022-03-14 | $133.67 | $178.62 | 3,001,400 | — | — |
| 2022-03-11 | $130.09 | $173.84 | 2,514,500 | — | — |
| 2022-03-10 | $130.26 | $174.06 | 3,328,500 | — | — |
| 2022-03-09 | $131.91 | $176.27 | 3,061,600 | — | — |
| 2022-03-08 | $126.08 | $168.48 | 3,683,400 | — | — |
| 2022-03-07 | $124.80 | $166.77 | 4,877,900 | — | — |
| 2022-03-04 | $134.12 | $179.22 | 3,864,500 | — | — |
| 2022-03-03 | $138.52 | $185.10 | 3,837,300 | — | — |
| 2022-03-02 | $141.20 | $188.68 | 3,700,800 | — | — |
| 2022-03-01 | $140.68 | $187.99 | 4,335,700 | — | — |
| 2022-02-28 | $153.27 | $204.81 | 3,408,000 | — | — |
| 2022-02-25 | $153.59 | $205.24 | 2,019,500 | — | — |
| 2022-02-24 | $147.77 | $197.46 | 3,693,300 | — | — |
| 2022-02-23 | $149.47 | $199.73 | 2,942,800 | — | — |
| 2022-02-22 | $152.93 | $204.36 | 2,095,700 | — | — |
| 2022-02-18 | $153.96 | $205.73 | 3,158,300 | — | — |
| 2022-02-17 | $154.36 | $206.27 | 2,201,500 | — | — |
| 2022-02-16 | $158.86 | $212.28 | 1,761,800 | — | — |
| 2022-02-15 | $158.89 | $212.32 | 2,090,200 | — | — |
| 2022-02-14 | $155.14 | $207.31 | 2,598,300 | — | — |
| 2022-02-11 | $156.00 | $208.46 | 3,041,600 | — | — |
| 2022-02-10 | $157.51 | $209.67 | 2,865,400 | — | — |
| 2022-02-09 | $158.84 | $211.44 | 2,173,400 | — | — |
| 2022-02-08 | $155.98 | $207.64 | 3,376,300 | — | — |
| 2022-02-07 | $152.17 | $202.57 | 2,300,400 | — | — |
| 2022-02-04 | $150.35 | $200.14 | 2,201,200 | — | — |
| 2022-02-03 | $148.29 | $197.40 | 1,978,000 | — | — |
| 2022-02-02 | $149.62 | $199.17 | 2,446,600 | — | — |
| 2022-02-01 | $150.49 | $200.33 | 3,063,900 | — | — |
| 2022-01-31 | $146.73 | $195.32 | 3,789,000 | — | — |
| 2022-01-28 | $142.62 | $189.85 | 3,599,400 | — | — |
| 2022-01-27 | $141.68 | $188.60 | 4,048,700 | — | — |
| 2022-01-26 | $144.90 | $192.89 | 7,626,600 | — | — |
| 2022-01-25 | $152.16 | $202.55 | 5,634,300 | — | — |
| 2022-01-24 | $148.30 | $197.41 | 3,963,500 | — | — |
| 2022-01-21 | $146.52 | $195.04 | 2,727,100 | — | — |
| 2022-01-20 | $150.27 | $200.04 | 1,962,700 | — | — |
| 2022-01-19 | $151.61 | $201.82 | 2,019,100 | — | — |
| 2022-01-18 | $157.08 | $209.10 | 2,393,700 | — | — |
| 2022-01-14 | $160.56 | $213.73 | 3,633,100 | — | — |
| 2022-01-13 | $161.37 | $214.81 | 2,407,300 | — | — |
| 2022-01-12 | $158.79 | $211.38 | 2,133,200 | — | — |
| 2022-01-11 | $158.51 | $211.01 | 2,178,100 | — | — |
| 2022-01-10 | $157.15 | $209.20 | 3,876,900 | — | — |
| 2022-01-07 | $154.69 | $205.92 | 3,286,300 | — | — |
| 2022-01-06 | $150.73 | $200.65 | 2,622,200 | — | — |
| 2022-01-05 | $148.26 | $197.36 | 2,105,900 | — | — |
| 2022-01-04 | $151.15 | $201.21 | 3,478,800 | — | — |
| 2022-01-03 | $148.34 | $197.47 | 2,381,600 | — | — |