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
- 1994-06-07 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 | $211.92 | $681.73 | 410,900 | — | — |
| 2022-12-29 | $214.27 | $682.21 | 407,500 | — | — |
| 2022-12-28 | $209.23 | $666.16 | 508,600 | — | — |
| 2022-12-27 | $210.94 | $671.61 | 294,000 | — | — |
| 2022-12-23 | $211.65 | $673.87 | 291,200 | — | — |
| 2022-12-22 | $208.93 | $665.21 | 689,100 | — | — |
| 2022-12-21 | $208.85 | $664.95 | 470,500 | — | — |
| 2022-12-20 | $207.50 | $660.66 | 351,800 | — | — |
| 2022-12-19 | $208.57 | $664.06 | 372,100 | — | — |
| 2022-12-16 | $212.12 | $675.37 | 998,900 | — | — |
| 2022-12-15 | $218.26 | $694.91 | 573,400 | — | — |
| 2022-12-14 | $220.94 | $703.45 | 720,900 | — | — |
| 2022-12-13 | $223.21 | $710.67 | 877,700 | — | — |
| 2022-12-12 | $218.61 | $696.03 | 524,400 | — | — |
| 2022-12-09 | $214.79 | $683.87 | 309,400 | — | — |
| 2022-12-08 | $213.89 | $681.00 | 294,000 | — | — |
| 2022-12-07 | $212.90 | $677.85 | 531,600 | — | — |
| 2022-12-06 | $211.08 | $672.05 | 519,900 | — | — |
| 2022-12-05 | $214.38 | $682.56 | 408,900 | — | — |
| 2022-12-02 | $217.72 | $693.20 | 374,200 | — | — |
| 2022-12-01 | $219.91 | $700.17 | 492,400 | — | — |
| 2022-11-30 | $220.38 | $701.66 | 793,600 | — | — |
| 2022-11-29 | $214.49 | $682.91 | 503,100 | — | — |
| 2022-11-28 | $210.46 | $670.08 | 582,700 | — | — |
| 2022-11-25 | $212.61 | $676.93 | 132,900 | — | — |
| 2022-11-23 | $211.86 | $674.54 | 284,000 | — | — |
| 2022-11-22 | $213.74 | $680.52 | 301,300 | — | — |
| 2022-11-21 | $213.52 | $679.82 | 503,100 | — | — |
| 2022-11-18 | $211.59 | $673.68 | 934,200 | — | — |
| 2022-11-17 | $207.52 | $660.72 | 541,400 | — | — |
| 2022-11-16 | $210.02 | $668.68 | 588,300 | — | — |
| 2022-11-15 | $212.18 | $675.56 | 944,500 | — | — |
| 2022-11-14 | $210.47 | $670.11 | 869,900 | — | — |
| 2022-11-11 | $215.30 | $685.49 | 852,900 | — | — |
| 2022-11-10 | $218.56 | $695.87 | 1,296,700 | — | — |
| 2022-11-09 | $207.34 | $660.15 | 657,800 | — | — |
| 2022-11-08 | $207.95 | $662.09 | 686,100 | — | — |
| 2022-11-07 | $209.48 | $666.96 | 711,000 | — | — |
| 2022-11-04 | $214.24 | $682.12 | 559,200 | — | — |
| 2022-11-03 | $213.99 | $681.32 | 792,800 | — | — |
| 2022-11-02 | $216.32 | $688.74 | 467,900 | — | — |
| 2022-11-01 | $221.39 | $704.88 | 563,900 | — | — |
| 2022-10-31 | $222.24 | $707.59 | 1,070,600 | — | — |
| 2022-10-28 | $222.24 | $707.59 | 958,400 | — | — |
| 2022-10-27 | $221.57 | $705.45 | 1,174,400 | — | — |
| 2022-10-26 | $228.26 | $726.75 | 721,600 | — | — |
| 2022-10-25 | $236.45 | $752.83 | 380,700 | — | — |
| 2022-10-24 | $227.64 | $724.78 | 376,300 | — | — |
| 2022-10-21 | $227.78 | $725.23 | 515,300 | — | — |
| 2022-10-20 | $226.72 | $721.85 | 498,800 | — | — |
| 2022-10-19 | $227.12 | $723.12 | 274,700 | — | — |
| 2022-10-18 | $233.28 | $742.74 | 318,100 | — | — |
| 2022-10-17 | $231.27 | $736.34 | 321,700 | — | — |
| 2022-10-14 | $222.62 | $708.80 | 505,800 | — | — |
| 2022-10-13 | $229.20 | $729.75 | 550,300 | — | — |
| 2022-10-12 | $224.02 | $713.25 | 551,100 | — | — |
| 2022-10-11 | $226.85 | $722.26 | 555,100 | — | — |
| 2022-10-10 | $221.44 | $705.04 | 689,600 | — | — |
| 2022-10-07 | $221.21 | $704.31 | 537,400 | — | — |
| 2022-10-06 | $228.69 | $728.12 | 506,700 | — | — |
| 2022-10-05 | $236.35 | $752.51 | 453,400 | — | — |
| 2022-10-04 | $245.52 | $781.71 | 715,900 | — | — |
| 2022-10-03 | $246.80 | $785.78 | 422,300 | — | — |
| 2022-09-30 | $242.23 | $771.23 | 770,500 | — | — |
| 2022-09-29 | $238.66 | $759.87 | 494,500 | — | — |
| 2022-09-28 | $244.70 | $772.09 | 746,200 | — | — |
| 2022-09-27 | $238.35 | $752.06 | 351,400 | — | — |
| 2022-09-26 | $240.98 | $760.35 | 395,700 | — | — |
| 2022-09-23 | $248.08 | $782.76 | 391,700 | — | — |
| 2022-09-22 | $248.06 | $782.69 | 330,000 | — | — |
| 2022-09-21 | $247.63 | $781.34 | 353,600 | — | — |
| 2022-09-20 | $251.10 | $792.29 | 583,700 | — | — |
| 2022-09-19 | $257.52 | $812.54 | 538,900 | — | — |
| 2022-09-16 | $261.06 | $823.71 | 705,800 | — | — |
| 2022-09-15 | $260.93 | $823.30 | 367,800 | — | — |
| 2022-09-14 | $264.59 | $834.85 | 444,500 | — | — |
| 2022-09-13 | $268.12 | $845.99 | 465,900 | — | — |
| 2022-09-12 | $278.38 | $878.36 | 289,400 | — | — |
| 2022-09-09 | $278.26 | $877.98 | 257,500 | — | — |
| 2022-09-08 | $275.28 | $868.58 | 175,900 | — | — |
| 2022-09-07 | $274.40 | $865.80 | 222,500 | — | — |
| 2022-09-06 | $269.78 | $851.23 | 226,200 | — | — |
| 2022-09-02 | $265.98 | $839.24 | 276,700 | — | — |
| 2022-09-01 | $268.00 | $845.61 | 356,500 | — | — |
| 2022-08-31 | $265.06 | $836.33 | 408,200 | — | — |
| 2022-08-30 | $266.33 | $840.34 | 336,200 | — | — |
| 2022-08-29 | $270.41 | $853.21 | 276,200 | — | — |
| 2022-08-26 | $274.80 | $867.07 | 384,000 | — | — |
| 2022-08-25 | $283.54 | $894.64 | 318,100 | — | — |
| 2022-08-24 | $280.28 | $884.36 | 396,100 | — | — |
| 2022-08-23 | $277.69 | $876.18 | 327,200 | — | — |
| 2022-08-22 | $284.44 | $897.48 | 335,500 | — | — |
| 2022-08-19 | $290.01 | $915.06 | 490,900 | — | — |
| 2022-08-18 | $293.29 | $925.41 | 365,900 | — | — |
| 2022-08-17 | $297.53 | $938.78 | 243,200 | — | — |
| 2022-08-16 | $298.47 | $941.75 | 244,300 | — | — |
| 2022-08-15 | $296.99 | $937.08 | 248,300 | — | — |
| 2022-08-12 | $297.13 | $937.52 | 232,400 | — | — |
| 2022-08-11 | $292.75 | $923.70 | 392,400 | — | — |
| 2022-08-10 | $291.20 | $918.81 | 399,700 | — | — |
| 2022-08-09 | $286.14 | $902.85 | 359,600 | — | — |
| 2022-08-08 | $280.83 | $886.09 | 295,200 | — | — |
| 2022-08-05 | $278.75 | $879.53 | 235,800 | — | — |
| 2022-08-04 | $278.05 | $877.32 | 471,600 | — | — |
| 2022-08-03 | $275.47 | $869.18 | 325,700 | — | — |
| 2022-08-02 | $276.87 | $873.60 | 538,500 | — | — |
| 2022-08-01 | $279.89 | $883.13 | 298,200 | — | — |
| 2022-07-29 | $286.53 | $904.08 | 976,600 | — | — |
| 2022-07-28 | $284.80 | $898.62 | 402,900 | — | — |
| 2022-07-27 | $277.30 | $874.95 | 545,100 | — | — |
| 2022-07-26 | $273.69 | $863.56 | 372,000 | — | — |
| 2022-07-25 | $273.81 | $863.94 | 415,600 | — | — |
| 2022-07-22 | $273.81 | $863.94 | 530,000 | — | — |
| 2022-07-21 | $269.61 | $850.69 | 328,100 | — | — |
| 2022-07-20 | $268.17 | $846.15 | 362,400 | — | — |
| 2022-07-19 | $266.59 | $841.16 | 515,100 | — | — |
| 2022-07-18 | $262.58 | $828.51 | 313,500 | — | — |
| 2022-07-15 | $265.45 | $837.56 | 341,200 | — | — |
| 2022-07-14 | $261.28 | $824.41 | 450,100 | — | — |
| 2022-07-13 | $261.66 | $825.61 | 300,500 | — | — |
| 2022-07-12 | $264.07 | $833.21 | 300,500 | — | — |
| 2022-07-11 | $262.61 | $828.60 | 312,700 | — | — |
| 2022-07-08 | $262.92 | $829.58 | 286,200 | — | — |
| 2022-07-07 | $266.07 | $839.52 | 459,200 | — | — |
| 2022-07-06 | $266.02 | $839.36 | 498,800 | — | — |
| 2022-07-05 | $264.50 | $834.57 | 407,900 | — | — |
| 2022-07-01 | $266.73 | $841.60 | 515,100 | — | — |
| 2022-06-30 | $261.51 | $825.13 | 892,800 | — | — |
| 2022-06-29 | $262.35 | $827.78 | 309,900 | — | — |
| 2022-06-28 | $264.02 | $826.11 | 413,400 | — | — |
| 2022-06-27 | $266.25 | $833.09 | 534,300 | — | — |
| 2022-06-24 | $261.71 | $818.88 | 641,700 | — | — |
| 2022-06-23 | $259.44 | $811.78 | 501,800 | — | — |
| 2022-06-22 | $255.93 | $800.80 | 627,300 | — | — |
| 2022-06-21 | $255.47 | $799.36 | 727,500 | — | — |
| 2022-06-17 | $256.08 | $801.27 | 951,000 | — | — |
| 2022-06-16 | $253.94 | $794.57 | 506,600 | — | — |
| 2022-06-15 | $257.23 | $804.86 | 615,300 | — | — |
| 2022-06-14 | $256.21 | $801.67 | 440,900 | — | — |
| 2022-06-13 | $258.07 | $807.49 | 373,500 | — | — |
| 2022-06-10 | $270.91 | $847.67 | 443,800 | — | — |
| 2022-06-09 | $270.90 | $847.64 | 316,100 | — | — |
| 2022-06-08 | $277.36 | $867.85 | 258,500 | — | — |
| 2022-06-07 | $283.09 | $885.78 | 544,100 | — | — |
| 2022-06-06 | $276.55 | $865.32 | 448,200 | — | — |
| 2022-06-03 | $283.94 | $888.44 | 366,700 | — | — |
| 2022-06-02 | $287.83 | $900.61 | 417,700 | — | — |
| 2022-06-01 | $282.60 | $884.25 | 502,700 | — | — |
| 2022-05-31 | $283.85 | $888.16 | 845,600 | — | — |
| 2022-05-27 | $288.69 | $903.30 | 389,500 | — | — |
| 2022-05-26 | $283.13 | $885.90 | 461,400 | — | — |
| 2022-05-25 | $282.56 | $884.12 | 790,200 | — | — |
| 2022-05-24 | $282.83 | $884.97 | 669,300 | — | — |
| 2022-05-23 | $287.22 | $898.70 | 439,600 | — | — |
| 2022-05-20 | $282.07 | $882.59 | 1,091,200 | — | — |
| 2022-05-19 | $281.60 | $881.12 | 609,400 | — | — |
| 2022-05-18 | $288.03 | $901.24 | 295,300 | — | — |
| 2022-05-17 | $296.00 | $926.17 | 448,100 | — | — |
| 2022-05-16 | $291.89 | $913.31 | 340,900 | — | — |
| 2022-05-13 | $296.28 | $927.05 | 299,600 | — | — |
| 2022-05-12 | $292.22 | $914.35 | 440,800 | — | — |
| 2022-05-11 | $288.73 | $903.43 | 592,200 | — | — |
| 2022-05-10 | $286.48 | $896.39 | 842,600 | — | — |
| 2022-05-09 | $295.97 | $926.08 | 583,400 | — | — |
| 2022-05-06 | $313.43 | $980.71 | 388,200 | — | — |
| 2022-05-05 | $316.55 | $990.47 | 359,700 | — | — |
| 2022-05-04 | $323.37 | $1,011.81 | 279,200 | — | — |
| 2022-05-03 | $322.10 | $1,007.84 | 321,100 | — | — |
| 2022-05-02 | $319.36 | $999.27 | 465,600 | — | — |
| 2022-04-29 | $329.27 | $1,030.28 | 745,200 | — | — |
| 2022-04-28 | $345.11 | $1,079.84 | 299,600 | — | — |
| 2022-04-27 | $341.96 | $1,069.98 | 415,600 | — | — |
| 2022-04-26 | $344.74 | $1,078.68 | 272,200 | — | — |
| 2022-04-25 | $348.09 | $1,089.16 | 208,600 | — | — |
| 2022-04-22 | $351.53 | $1,099.93 | 198,200 | — | — |
| 2022-04-21 | $359.31 | $1,124.27 | 293,000 | — | — |
| 2022-04-20 | $355.98 | $1,113.85 | 237,700 | — | — |
| 2022-04-19 | $347.68 | $1,087.88 | 203,500 | — | — |
| 2022-04-18 | $343.51 | $1,074.83 | 194,600 | — | — |
| 2022-04-14 | $345.51 | $1,081.09 | 178,300 | — | — |
| 2022-04-13 | $347.31 | $1,086.72 | 117,700 | — | — |
| 2022-04-12 | $346.79 | $1,085.09 | 189,200 | — | — |
| 2022-04-11 | $344.55 | $1,078.09 | 164,800 | — | — |
| 2022-04-08 | $351.44 | $1,099.64 | 206,700 | — | — |
| 2022-04-07 | $351.70 | $1,100.46 | 209,900 | — | — |
| 2022-04-06 | $355.31 | $1,111.75 | 203,600 | — | — |
| 2022-04-05 | $348.96 | $1,091.88 | 208,500 | — | — |
| 2022-04-04 | $349.89 | $1,094.79 | 217,700 | — | — |
| 2022-04-01 | $353.49 | $1,106.06 | 289,600 | — | — |
| 2022-03-31 | $345.48 | $1,081.00 | 390,900 | — | — |
| 2022-03-30 | $348.72 | $1,091.13 | 306,800 | — | — |
| 2022-03-29 | $356.74 | $1,109.34 | 369,000 | — | — |
| 2022-03-28 | $344.89 | $1,072.49 | 274,700 | — | — |
| 2022-03-25 | $341.50 | $1,061.95 | 309,800 | — | — |
| 2022-03-24 | $336.08 | $1,045.10 | 313,400 | — | — |
| 2022-03-23 | $335.23 | $1,042.46 | 228,700 | — | — |
| 2022-03-22 | $335.65 | $1,043.76 | 357,600 | — | — |
| 2022-03-21 | $338.19 | $1,051.66 | 324,400 | — | — |
| 2022-03-18 | $341.60 | $1,062.26 | 626,900 | — | — |
| 2022-03-17 | $342.74 | $1,065.81 | 385,100 | — | — |
| 2022-03-16 | $342.41 | $1,064.78 | 468,900 | — | — |
| 2022-03-15 | $335.27 | $1,042.58 | 258,100 | — | — |
| 2022-03-14 | $334.00 | $1,038.63 | 371,100 | — | — |
| 2022-03-11 | $336.02 | $1,044.91 | 210,800 | — | — |
| 2022-03-10 | $342.73 | $1,065.78 | 414,500 | — | — |
| 2022-03-09 | $342.37 | $1,064.66 | 375,400 | — | — |
| 2022-03-08 | $336.84 | $1,047.46 | 465,300 | — | — |
| 2022-03-07 | $343.15 | $1,067.08 | 510,000 | — | — |
| 2022-03-04 | $340.15 | $1,057.75 | 478,100 | — | — |
| 2022-03-03 | $330.19 | $1,026.78 | 365,400 | — | — |
| 2022-03-02 | $326.85 | $1,016.40 | 535,000 | — | — |
| 2022-03-01 | $315.82 | $982.10 | 349,600 | — | — |
| 2022-02-28 | $317.17 | $986.29 | 305,500 | — | — |
| 2022-02-25 | $324.62 | $1,009.46 | 280,600 | — | — |
| 2022-02-24 | $316.51 | $984.24 | 278,200 | — | — |
| 2022-02-23 | $313.79 | $975.78 | 351,100 | — | — |
| 2022-02-22 | $316.48 | $984.15 | 252,600 | — | — |
| 2022-02-18 | $315.43 | $980.88 | 270,800 | — | — |
| 2022-02-17 | $314.60 | $978.30 | 186,400 | — | — |
| 2022-02-16 | $319.18 | $992.54 | 269,600 | — | — |
| 2022-02-15 | $318.19 | $989.47 | 273,300 | — | — |
| 2022-02-14 | $316.35 | $983.74 | 256,100 | — | — |
| 2022-02-11 | $318.69 | $991.02 | 326,900 | — | — |
| 2022-02-10 | $319.65 | $994.01 | 339,400 | — | — |
| 2022-02-09 | $328.59 | $1,021.81 | 365,500 | — | — |
| 2022-02-08 | $315.91 | $982.38 | 316,100 | — | — |
| 2022-02-07 | $323.20 | $1,005.05 | 380,900 | — | — |
| 2022-02-04 | $326.98 | $1,016.80 | 322,000 | — | — |
| 2022-02-03 | $329.78 | $1,025.51 | 696,200 | — | — |
| 2022-02-02 | $338.35 | $1,052.16 | 493,500 | — | — |
| 2022-02-01 | $331.49 | $1,030.82 | 303,600 | — | — |
| 2022-01-31 | $332.50 | $1,033.97 | 388,100 | — | — |
| 2022-01-28 | $332.14 | $1,032.85 | 341,700 | — | — |
| 2022-01-27 | $320.75 | $997.43 | 284,300 | — | — |
| 2022-01-26 | $327.94 | $1,019.79 | 281,500 | — | — |
| 2022-01-25 | $330.54 | $1,027.87 | 374,300 | — | — |
| 2022-01-24 | $332.90 | $1,035.21 | 473,800 | — | — |
| 2022-01-21 | $332.08 | $1,032.66 | 305,900 | — | — |
| 2022-01-20 | $335.78 | $1,044.17 | 314,600 | — | — |
| 2022-01-19 | $339.46 | $1,055.61 | 263,600 | — | — |
| 2022-01-18 | $342.72 | $1,065.75 | 353,600 | — | — |
| 2022-01-14 | $343.96 | $1,069.60 | 220,700 | — | — |
| 2022-01-13 | $347.78 | $1,081.48 | 186,100 | — | — |
| 2022-01-12 | $349.11 | $1,085.62 | 273,000 | — | — |
| 2022-01-11 | $346.05 | $1,076.10 | 264,200 | — | — |
| 2022-01-10 | $345.02 | $1,072.90 | 285,000 | — | — |
| 2022-01-07 | $344.31 | $1,070.69 | 264,600 | — | — |
| 2022-01-06 | $348.95 | $1,085.12 | 184,700 | — | — |
| 2022-01-05 | $349.33 | $1,086.30 | 333,400 | — | — |
| 2022-01-04 | $356.63 | $1,109.00 | 387,700 | — | — |
| 2022-01-03 | $353.86 | $1,100.39 | 317,000 | — | — |