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
- 1994-04-12 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 | $132.85 | $190.42 | 125,000 | — | — |
| 2022-12-29 | $133.97 | $192.03 | 165,500 | — | — |
| 2022-12-28 | $131.94 | $189.12 | 118,600 | — | — |
| 2022-12-27 | $134.13 | $192.26 | 157,100 | — | — |
| 2022-12-23 | $133.46 | $191.30 | 139,200 | — | — |
| 2022-12-22 | $131.40 | $188.34 | 586,600 | — | — |
| 2022-12-21 | $133.70 | $191.64 | 166,400 | — | — |
| 2022-12-20 | $131.98 | $189.18 | 232,300 | — | — |
| 2022-12-19 | $131.37 | $188.30 | 294,200 | — | — |
| 2022-12-16 | $135.10 | $193.65 | 494,500 | — | — |
| 2022-12-15 | $135.11 | $193.66 | 244,000 | — | — |
| 2022-12-14 | $139.58 | $199.71 | 269,500 | — | — |
| 2022-12-13 | $140.89 | $201.59 | 290,000 | — | — |
| 2022-12-12 | $137.06 | $196.11 | 422,300 | — | — |
| 2022-12-09 | $137.12 | $196.19 | 246,300 | — | — |
| 2022-12-08 | $135.91 | $194.46 | 161,900 | — | — |
| 2022-12-07 | $133.80 | $191.44 | 169,200 | — | — |
| 2022-12-06 | $133.95 | $191.66 | 250,200 | — | — |
| 2022-12-05 | $133.09 | $190.43 | 457,200 | — | — |
| 2022-12-02 | $136.63 | $195.49 | 158,500 | — | — |
| 2022-12-01 | $137.03 | $196.06 | 211,700 | — | — |
| 2022-11-30 | $136.34 | $195.08 | 216,800 | — | — |
| 2022-11-29 | $132.90 | $190.15 | 155,900 | — | — |
| 2022-11-28 | $132.67 | $189.82 | 164,100 | — | — |
| 2022-11-25 | $134.62 | $192.61 | 70,200 | — | — |
| 2022-11-23 | $134.34 | $192.21 | 142,500 | — | — |
| 2022-11-22 | $134.55 | $192.51 | 351,800 | — | — |
| 2022-11-21 | $131.59 | $188.28 | 180,000 | — | — |
| 2022-11-18 | $130.81 | $187.16 | 205,200 | — | — |
| 2022-11-17 | $127.71 | $182.73 | 207,500 | — | — |
| 2022-11-16 | $128.77 | $184.24 | 278,100 | — | — |
| 2022-11-15 | $129.00 | $184.57 | 251,800 | — | — |
| 2022-11-14 | $128.50 | $183.86 | 228,400 | — | — |
| 2022-11-11 | $133.76 | $191.38 | 246,400 | — | — |
| 2022-11-10 | $130.80 | $187.15 | 297,000 | — | — |
| 2022-11-09 | $121.53 | $173.89 | 238,200 | — | — |
| 2022-11-08 | $125.03 | $178.89 | 269,700 | — | — |
| 2022-11-07 | $123.71 | $177.00 | 217,600 | — | — |
| 2022-11-04 | $122.45 | $175.20 | 248,400 | — | — |
| 2022-11-03 | $119.70 | $171.27 | 305,200 | — | — |
| 2022-11-02 | $117.92 | $168.72 | 308,700 | — | — |
| 2022-11-01 | $122.07 | $174.66 | 287,600 | — | — |
| 2022-10-31 | $122.31 | $175.00 | 282,600 | — | — |
| 2022-10-28 | $123.34 | $176.47 | 242,100 | — | — |
| 2022-10-27 | $121.34 | $173.61 | 317,800 | — | — |
| 2022-10-26 | $120.11 | $171.85 | 320,700 | — | — |
| 2022-10-25 | $122.61 | $175.43 | 485,900 | — | — |
| 2022-10-24 | $116.37 | $166.50 | 394,500 | — | — |
| 2022-10-21 | $113.67 | $162.64 | 745,100 | — | — |
| 2022-10-20 | $111.26 | $159.19 | 255,400 | — | — |
| 2022-10-19 | $113.24 | $162.02 | 249,200 | — | — |
| 2022-10-18 | $118.05 | $168.91 | 178,200 | — | — |
| 2022-10-17 | $114.47 | $163.78 | 228,700 | — | — |
| 2022-10-14 | $111.02 | $158.85 | 353,600 | — | — |
| 2022-10-13 | $115.46 | $165.20 | 406,400 | — | — |
| 2022-10-12 | $113.58 | $162.51 | 315,900 | — | — |
| 2022-10-11 | $113.19 | $161.95 | 301,500 | — | — |
| 2022-10-10 | $111.69 | $159.81 | 203,200 | — | — |
| 2022-10-07 | $110.66 | $158.33 | 257,600 | — | — |
| 2022-10-06 | $114.05 | $163.18 | 240,400 | — | — |
| 2022-10-05 | $116.64 | $166.89 | 303,600 | — | — |
| 2022-10-04 | $116.25 | $166.33 | 300,200 | — | — |
| 2022-10-03 | $110.59 | $158.23 | 254,500 | — | — |
| 2022-09-30 | $107.18 | $153.35 | 301,400 | — | — |
| 2022-09-29 | $106.45 | $152.31 | 266,700 | — | — |
| 2022-09-28 | $106.69 | $152.65 | 414,800 | — | — |
| 2022-09-27 | $103.28 | $147.77 | 265,200 | — | — |
| 2022-09-26 | $104.36 | $149.32 | 267,600 | — | — |
| 2022-09-23 | $105.66 | $151.18 | 705,700 | — | — |
| 2022-09-22 | $108.51 | $155.26 | 476,100 | — | — |
| 2022-09-21 | $110.20 | $157.67 | 446,500 | — | — |
| 2022-09-20 | $112.00 | $160.25 | 569,000 | — | — |
| 2022-09-19 | $115.16 | $164.77 | 382,900 | — | — |
| 2022-09-16 | $111.43 | $159.43 | 890,600 | — | — |
| 2022-09-15 | $114.03 | $163.15 | 324,400 | — | — |
| 2022-09-14 | $114.74 | $163.81 | 473,200 | — | — |
| 2022-09-13 | $116.79 | $166.74 | 479,700 | — | — |
| 2022-09-12 | $121.45 | $173.39 | 238,500 | — | — |
| 2022-09-09 | $121.06 | $172.84 | 189,700 | — | — |
| 2022-09-08 | $118.97 | $169.85 | 186,300 | — | — |
| 2022-09-07 | $118.52 | $169.21 | 197,800 | — | — |
| 2022-09-06 | $115.28 | $164.58 | 207,100 | — | — |
| 2022-09-02 | $116.30 | $166.04 | 253,200 | — | — |
| 2022-09-01 | $116.85 | $166.82 | 375,300 | — | — |
| 2022-08-31 | $119.62 | $170.78 | 223,800 | — | — |
| 2022-08-30 | $120.55 | $172.11 | 232,400 | — | — |
| 2022-08-29 | $122.29 | $174.59 | 186,900 | — | — |
| 2022-08-26 | $122.42 | $174.78 | 229,000 | — | — |
| 2022-08-25 | $128.14 | $182.94 | 251,600 | — | — |
| 2022-08-24 | $126.59 | $180.73 | 212,300 | — | — |
| 2022-08-23 | $127.11 | $181.47 | 263,100 | — | — |
| 2022-08-22 | $126.37 | $180.42 | 283,500 | — | — |
| 2022-08-19 | $131.20 | $187.31 | 252,900 | — | — |
| 2022-08-18 | $134.50 | $192.02 | 110,400 | — | — |
| 2022-08-17 | $133.96 | $191.25 | 244,300 | — | — |
| 2022-08-16 | $135.75 | $193.81 | 159,900 | — | — |
| 2022-08-15 | $135.28 | $193.14 | 163,900 | — | — |
| 2022-08-12 | $135.69 | $193.72 | 148,200 | — | — |
| 2022-08-11 | $132.90 | $189.74 | 217,700 | — | — |
| 2022-08-10 | $130.81 | $186.76 | 178,700 | — | — |
| 2022-08-09 | $127.40 | $181.89 | 277,300 | — | — |
| 2022-08-08 | $128.76 | $183.83 | 196,300 | — | — |
| 2022-08-05 | $127.83 | $182.50 | 223,500 | — | — |
| 2022-08-04 | $127.72 | $182.34 | 246,200 | — | — |
| 2022-08-03 | $125.75 | $179.53 | 335,000 | — | — |
| 2022-08-02 | $123.32 | $176.06 | 262,800 | — | — |
| 2022-08-01 | $125.95 | $179.82 | 227,400 | — | — |
| 2022-07-29 | $126.45 | $180.53 | 231,100 | — | — |
| 2022-07-28 | $123.80 | $176.75 | 438,900 | — | — |
| 2022-07-27 | $125.99 | $179.87 | 308,600 | — | — |
| 2022-07-26 | $122.54 | $174.95 | 300,200 | — | — |
| 2022-07-25 | $122.41 | $174.76 | 221,700 | — | — |
| 2022-07-22 | $121.56 | $173.55 | 183,900 | — | — |
| 2022-07-21 | $122.36 | $174.69 | 266,700 | — | — |
| 2022-07-20 | $120.14 | $171.52 | 360,300 | — | — |
| 2022-07-19 | $120.25 | $171.68 | 309,600 | — | — |
| 2022-07-18 | $116.42 | $166.21 | 463,500 | — | — |
| 2022-07-15 | $114.07 | $162.86 | 252,200 | — | — |
| 2022-07-14 | $112.58 | $160.73 | 403,700 | — | — |
| 2022-07-13 | $113.16 | $161.56 | 236,700 | — | — |
| 2022-07-12 | $114.66 | $163.70 | 329,600 | — | — |
| 2022-07-11 | $112.78 | $161.01 | 143,500 | — | — |
| 2022-07-08 | $112.00 | $159.90 | 248,600 | — | — |
| 2022-07-07 | $112.96 | $161.27 | 295,000 | — | — |
| 2022-07-06 | $111.13 | $158.66 | 441,900 | — | — |
| 2022-07-05 | $110.87 | $158.29 | 323,300 | — | — |
| 2022-07-01 | $112.29 | $160.31 | 303,400 | — | — |
| 2022-06-30 | $109.94 | $156.96 | 422,600 | — | — |
| 2022-06-29 | $109.39 | $156.17 | 337,700 | — | — |
| 2022-06-28 | $110.11 | $157.20 | 423,200 | — | — |
| 2022-06-27 | $111.83 | $159.66 | 702,300 | — | — |
| 2022-06-24 | $107.66 | $153.70 | 1,972,300 | — | — |
| 2022-06-23 | $105.58 | $150.73 | 621,900 | — | — |
| 2022-06-22 | $107.66 | $153.70 | 547,900 | — | — |
| 2022-06-21 | $109.17 | $155.86 | 422,800 | — | — |
| 2022-06-17 | $109.54 | $156.39 | 522,800 | — | — |
| 2022-06-16 | $109.71 | $156.63 | 617,100 | — | — |
| 2022-06-15 | $120.19 | $171.59 | 409,400 | — | — |
| 2022-06-14 | $120.44 | $171.59 | 312,200 | — | — |
| 2022-06-13 | $118.27 | $168.50 | 423,300 | — | — |
| 2022-06-10 | $125.72 | $179.12 | 203,800 | — | — |
| 2022-06-09 | $130.35 | $185.71 | 221,600 | — | — |
| 2022-06-08 | $131.72 | $187.66 | 237,500 | — | — |
| 2022-06-07 | $136.18 | $194.02 | 385,900 | — | — |
| 2022-06-06 | $135.28 | $192.74 | 235,600 | — | — |
| 2022-06-03 | $133.69 | $190.47 | 267,800 | — | — |
| 2022-06-02 | $135.07 | $192.44 | 222,600 | — | — |
| 2022-06-01 | $130.48 | $185.90 | 389,600 | — | — |
| 2022-05-31 | $130.56 | $186.01 | 324,700 | — | — |
| 2022-05-27 | $134.48 | $191.60 | 204,600 | — | — |
| 2022-05-26 | $130.32 | $185.67 | 222,800 | — | — |
| 2022-05-25 | $126.34 | $180.00 | 313,500 | — | — |
| 2022-05-24 | $124.96 | $178.03 | 416,100 | — | — |
| 2022-05-23 | $125.51 | $178.82 | 344,300 | — | — |
| 2022-05-20 | $121.85 | $173.60 | 418,200 | — | — |
| 2022-05-19 | $126.22 | $179.83 | 607,500 | — | — |
| 2022-05-18 | $123.31 | $175.68 | 346,400 | — | — |
| 2022-05-17 | $127.33 | $181.41 | 310,000 | — | — |
| 2022-05-16 | $122.24 | $174.16 | 309,300 | — | — |
| 2022-05-13 | $123.09 | $175.37 | 278,900 | — | — |
| 2022-05-12 | $120.16 | $171.19 | 373,400 | — | — |
| 2022-05-11 | $115.90 | $165.13 | 356,500 | — | — |
| 2022-05-10 | $118.88 | $169.37 | 598,800 | — | — |
| 2022-05-09 | $123.24 | $175.58 | 257,300 | — | — |
| 2022-05-06 | $126.68 | $180.48 | 299,900 | — | — |
| 2022-05-05 | $128.90 | $183.65 | 337,300 | — | — |
| 2022-05-04 | $135.21 | $192.64 | 386,300 | — | — |
| 2022-05-03 | $129.10 | $183.93 | 373,500 | — | — |
| 2022-05-02 | $124.38 | $177.21 | 249,300 | — | — |
| 2022-04-29 | $123.32 | $175.70 | 357,000 | — | — |
| 2022-04-28 | $125.81 | $179.24 | 302,900 | — | — |
| 2022-04-27 | $123.10 | $175.38 | 265,300 | — | — |
| 2022-04-26 | $122.43 | $174.43 | 200,500 | — | — |
| 2022-04-25 | $125.98 | $179.49 | 407,000 | — | — |
| 2022-04-22 | $121.77 | $173.49 | 388,800 | — | — |
| 2022-04-21 | $126.47 | $180.18 | 271,800 | — | — |
| 2022-04-20 | $127.50 | $181.65 | 361,600 | — | — |
| 2022-04-19 | $122.72 | $174.84 | 424,500 | — | — |
| 2022-04-18 | $120.21 | $171.27 | 570,600 | — | — |
| 2022-04-14 | $123.79 | $176.37 | 230,900 | — | — |
| 2022-04-13 | $124.71 | $177.68 | 217,600 | — | — |
| 2022-04-12 | $123.56 | $176.04 | 274,500 | — | — |
| 2022-04-11 | $123.88 | $176.49 | 315,400 | — | — |
| 2022-04-08 | $124.16 | $176.89 | 430,600 | — | — |
| 2022-04-07 | $121.22 | $172.70 | 706,600 | — | — |
| 2022-04-06 | $121.97 | $173.77 | 682,600 | — | — |
| 2022-04-05 | $126.32 | $179.97 | 700,700 | — | — |
| 2022-04-04 | $126.54 | $180.28 | 451,900 | — | — |
| 2022-04-01 | $125.97 | $179.47 | 576,600 | — | — |
| 2022-03-31 | $128.36 | $182.88 | 410,100 | — | — |
| 2022-03-30 | $130.80 | $186.35 | 473,200 | — | — |
| 2022-03-29 | $135.74 | $193.39 | 553,800 | — | — |
| 2022-03-28 | $132.39 | $188.62 | 442,600 | — | — |
| 2022-03-25 | $130.91 | $186.51 | 615,600 | — | — |
| 2022-03-24 | $129.44 | $184.42 | 429,600 | — | — |
| 2022-03-23 | $125.50 | $178.80 | 454,200 | — | — |
| 2022-03-22 | $128.49 | $183.06 | 800,300 | — | — |
| 2022-03-21 | $131.99 | $188.05 | 850,600 | — | — |
| 2022-03-18 | $131.77 | $187.74 | 1,044,900 | — | — |
| 2022-03-17 | $133.29 | $189.90 | 757,200 | — | — |
| 2022-03-16 | $132.23 | $188.03 | 543,500 | — | — |
| 2022-03-15 | $134.10 | $190.69 | 468,300 | — | — |
| 2022-03-14 | $134.07 | $190.65 | 239,600 | — | — |
| 2022-03-11 | $132.80 | $188.85 | 487,700 | — | — |
| 2022-03-10 | $135.53 | $192.73 | 367,500 | — | — |
| 2022-03-09 | $134.63 | $191.45 | 334,100 | — | — |
| 2022-03-08 | $127.56 | $181.39 | 317,000 | — | — |
| 2022-03-07 | $126.09 | $179.30 | 369,100 | — | — |
| 2022-03-04 | $134.14 | $190.75 | 331,700 | — | — |
| 2022-03-03 | $134.89 | $191.82 | 224,000 | — | — |
| 2022-03-02 | $136.59 | $194.23 | 347,600 | — | — |
| 2022-03-01 | $130.91 | $186.16 | 381,700 | — | — |
| 2022-02-28 | $136.83 | $194.58 | 272,600 | — | — |
| 2022-02-25 | $137.31 | $195.26 | 296,100 | — | — |
| 2022-02-24 | $133.49 | $189.83 | 409,800 | — | — |
| 2022-02-23 | $131.30 | $186.71 | 375,500 | — | — |
| 2022-02-22 | $135.91 | $193.27 | 325,900 | — | — |
| 2022-02-18 | $138.45 | $196.88 | 356,900 | — | — |
| 2022-02-17 | $140.25 | $199.44 | 290,900 | — | — |
| 2022-02-16 | $144.45 | $205.41 | 257,500 | — | — |
| 2022-02-15 | $143.60 | $204.20 | 250,300 | — | — |
| 2022-02-14 | $139.64 | $198.57 | 247,000 | — | — |
| 2022-02-11 | $141.84 | $201.70 | 250,900 | — | — |
| 2022-02-10 | $143.06 | $203.44 | 352,800 | — | — |
| 2022-02-09 | $144.44 | $205.40 | 476,400 | — | — |
| 2022-02-08 | $143.49 | $204.05 | 368,700 | — | — |
| 2022-02-07 | $141.52 | $201.25 | 286,800 | — | — |
| 2022-02-04 | $142.89 | $203.19 | 246,700 | — | — |
| 2022-02-03 | $143.53 | $204.10 | 215,400 | — | — |
| 2022-02-02 | $148.02 | $210.49 | 300,800 | — | — |
| 2022-02-01 | $147.39 | $209.59 | 298,300 | — | — |
| 2022-01-31 | $145.85 | $207.40 | 441,700 | — | — |
| 2022-01-28 | $143.82 | $204.52 | 373,300 | — | — |
| 2022-01-27 | $141.29 | $200.92 | 449,800 | — | — |
| 2022-01-26 | $142.82 | $203.09 | 388,700 | — | — |
| 2022-01-25 | $141.63 | $201.40 | 358,800 | — | — |
| 2022-01-24 | $145.93 | $207.52 | 511,500 | — | — |
| 2022-01-21 | $144.72 | $205.80 | 483,200 | — | — |
| 2022-01-20 | $148.39 | $211.01 | 306,800 | — | — |
| 2022-01-19 | $151.10 | $214.87 | 389,100 | — | — |
| 2022-01-18 | $154.80 | $220.13 | 347,900 | — | — |
| 2022-01-14 | $158.87 | $225.92 | 273,700 | — | — |
| 2022-01-13 | $162.81 | $231.52 | 244,700 | — | — |
| 2022-01-12 | $162.67 | $231.32 | 206,800 | — | — |
| 2022-01-11 | $161.93 | $230.27 | 282,400 | — | — |
| 2022-01-10 | $158.78 | $225.79 | 375,900 | — | — |
| 2022-01-07 | $160.99 | $228.93 | 268,500 | — | — |
| 2022-01-06 | $162.54 | $231.14 | 362,900 | — | — |
| 2022-01-05 | $163.63 | $232.69 | 358,000 | — | — |
| 2022-01-04 | $166.96 | $237.42 | 280,000 | — | — |
| 2022-01-03 | $165.04 | $234.69 | 284,100 | — | — |