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
- 1994-04-07 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 | $144.49 | $244.50 | 214,900 | — | — |
| 2022-12-29 | $145.47 | $246.16 | 282,300 | — | — |
| 2022-12-28 | $142.66 | $240.32 | 691,400 | — | — |
| 2022-12-27 | $146.55 | $246.87 | 458,300 | — | — |
| 2022-12-23 | $145.05 | $244.35 | 224,800 | — | — |
| 2022-12-22 | $143.95 | $242.49 | 362,100 | — | — |
| 2022-12-21 | $144.14 | $242.81 | 292,400 | — | — |
| 2022-12-20 | $140.50 | $236.68 | 236,300 | — | — |
| 2022-12-19 | $140.50 | $236.68 | 209,300 | — | — |
| 2022-12-16 | $142.09 | $239.36 | 920,100 | — | — |
| 2022-12-15 | $143.06 | $240.99 | 367,600 | — | — |
| 2022-12-14 | $146.15 | $246.20 | 221,600 | — | — |
| 2022-12-13 | $147.73 | $248.86 | 228,900 | — | — |
| 2022-12-12 | $147.67 | $248.76 | 163,100 | — | — |
| 2022-12-09 | $145.76 | $245.54 | 199,100 | — | — |
| 2022-12-08 | $147.82 | $249.01 | 249,500 | — | — |
| 2022-12-07 | $146.63 | $247.01 | 326,600 | — | — |
| 2022-12-06 | $143.82 | $242.27 | 291,600 | — | — |
| 2022-12-05 | $146.59 | $246.94 | 163,400 | — | — |
| 2022-12-02 | $148.23 | $249.70 | 230,300 | — | — |
| 2022-12-01 | $148.17 | $249.60 | 251,800 | — | — |
| 2022-11-30 | $147.88 | $249.11 | 379,300 | — | — |
| 2022-11-29 | $144.79 | $243.91 | 177,100 | — | — |
| 2022-11-28 | $145.54 | $245.17 | 186,700 | — | — |
| 2022-11-25 | $148.95 | $250.92 | 93,700 | — | — |
| 2022-11-23 | $148.29 | $249.80 | 826,800 | — | — |
| 2022-11-22 | $149.64 | $252.08 | 324,400 | — | — |
| 2022-11-21 | $149.00 | $251.00 | 172,800 | — | — |
| 2022-11-18 | $147.73 | $248.86 | 291,800 | — | — |
| 2022-11-17 | $145.83 | $245.66 | 274,300 | — | — |
| 2022-11-16 | $148.41 | $250.01 | 255,000 | — | — |
| 2022-11-15 | $148.42 | $250.02 | 311,300 | — | — |
| 2022-11-14 | $145.91 | $245.80 | 361,800 | — | — |
| 2022-11-11 | $145.44 | $245.00 | 252,200 | — | — |
| 2022-11-10 | $145.80 | $245.61 | 487,900 | — | — |
| 2022-11-09 | $144.14 | $242.81 | 247,300 | — | — |
| 2022-11-08 | $145.51 | $245.12 | 245,500 | — | — |
| 2022-11-07 | $143.51 | $241.75 | 242,900 | — | — |
| 2022-11-04 | $142.59 | $240.20 | 220,200 | — | — |
| 2022-11-03 | $140.83 | $237.24 | 261,900 | — | — |
| 2022-11-02 | $138.77 | $233.77 | 348,900 | — | — |
| 2022-11-01 | $142.90 | $240.72 | 408,700 | — | — |
| 2022-10-31 | $142.00 | $239.21 | 635,400 | — | — |
| 2022-10-28 | $140.77 | $237.14 | 415,500 | — | — |
| 2022-10-27 | $139.91 | $235.69 | 615,000 | — | — |
| 2022-10-26 | $138.32 | $233.01 | 481,400 | — | — |
| 2022-10-25 | $136.99 | $230.77 | 369,900 | — | — |
| 2022-10-24 | $132.99 | $224.03 | 362,400 | — | — |
| 2022-10-21 | $131.33 | $221.23 | 405,700 | — | — |
| 2022-10-20 | $126.67 | $213.38 | 254,100 | — | — |
| 2022-10-19 | $130.01 | $219.01 | 325,200 | — | — |
| 2022-10-18 | $129.81 | $218.67 | 347,000 | — | — |
| 2022-10-17 | $126.37 | $212.88 | 303,200 | — | — |
| 2022-10-14 | $122.50 | $206.36 | 346,300 | — | — |
| 2022-10-13 | $124.68 | $210.03 | 270,600 | — | — |
| 2022-10-12 | $122.44 | $206.26 | 187,900 | — | — |
| 2022-10-11 | $123.37 | $207.83 | 268,100 | — | — |
| 2022-10-10 | $122.44 | $206.26 | 356,500 | — | — |
| 2022-10-07 | $124.04 | $208.95 | 240,100 | — | — |
| 2022-10-06 | $127.21 | $214.29 | 341,900 | — | — |
| 2022-10-05 | $130.10 | $219.16 | 300,400 | — | — |
| 2022-10-04 | $130.18 | $219.30 | 366,700 | — | — |
| 2022-10-03 | $127.28 | $214.41 | 354,000 | — | — |
| 2022-09-30 | $125.72 | $211.78 | 301,100 | — | — |
| 2022-09-29 | $127.14 | $214.18 | 245,500 | — | — |
| 2022-09-28 | $127.90 | $214.51 | 294,000 | — | — |
| 2022-09-27 | $125.70 | $210.82 | 467,600 | — | — |
| 2022-09-26 | $126.73 | $212.55 | 292,900 | — | — |
| 2022-09-23 | $127.55 | $213.93 | 388,900 | — | — |
| 2022-09-22 | $129.86 | $217.80 | 271,400 | — | — |
| 2022-09-21 | $134.62 | $225.78 | 201,200 | — | — |
| 2022-09-20 | $135.87 | $227.88 | 163,500 | — | — |
| 2022-09-19 | $137.33 | $230.33 | 316,200 | — | — |
| 2022-09-16 | $134.03 | $224.79 | 454,400 | — | — |
| 2022-09-15 | $136.84 | $229.51 | 267,400 | — | — |
| 2022-09-14 | $139.54 | $234.04 | 317,800 | — | — |
| 2022-09-13 | $139.58 | $234.10 | 249,400 | — | — |
| 2022-09-12 | $141.46 | $237.26 | 192,800 | — | — |
| 2022-09-09 | $139.77 | $234.42 | 188,500 | — | — |
| 2022-09-08 | $138.57 | $232.41 | 147,600 | — | — |
| 2022-09-07 | $138.11 | $231.64 | 203,900 | — | — |
| 2022-09-06 | $135.73 | $227.65 | 158,200 | — | — |
| 2022-09-02 | $135.51 | $227.28 | 242,300 | — | — |
| 2022-09-01 | $137.15 | $230.03 | 226,300 | — | — |
| 2022-08-31 | $136.69 | $229.26 | 158,600 | — | — |
| 2022-08-30 | $137.93 | $231.34 | 251,600 | — | — |
| 2022-08-29 | $139.95 | $234.72 | 121,700 | — | — |
| 2022-08-26 | $140.90 | $236.32 | 165,500 | — | — |
| 2022-08-25 | $145.50 | $244.03 | 170,500 | — | — |
| 2022-08-24 | $143.71 | $241.03 | 159,300 | — | — |
| 2022-08-23 | $143.62 | $240.88 | 172,300 | — | — |
| 2022-08-22 | $143.99 | $241.50 | 153,100 | — | — |
| 2022-08-19 | $147.20 | $246.88 | 153,500 | — | — |
| 2022-08-18 | $147.78 | $247.86 | 95,900 | — | — |
| 2022-08-17 | $147.35 | $247.13 | 174,400 | — | — |
| 2022-08-16 | $147.99 | $248.21 | 194,800 | — | — |
| 2022-08-15 | $148.07 | $248.34 | 180,200 | — | — |
| 2022-08-12 | $147.30 | $247.05 | 125,500 | — | — |
| 2022-08-11 | $144.84 | $242.92 | 187,000 | — | — |
| 2022-08-10 | $144.00 | $241.52 | 246,400 | — | — |
| 2022-08-09 | $141.53 | $237.37 | 243,400 | — | — |
| 2022-08-08 | $141.90 | $237.99 | 195,800 | — | — |
| 2022-08-05 | $142.61 | $239.18 | 209,700 | — | — |
| 2022-08-04 | $141.35 | $237.07 | 285,700 | — | — |
| 2022-08-03 | $139.57 | $234.09 | 146,700 | — | — |
| 2022-08-02 | $138.73 | $232.68 | 187,000 | — | — |
| 2022-08-01 | $140.72 | $236.01 | 269,900 | — | — |
| 2022-07-29 | $141.44 | $237.22 | 449,100 | — | — |
| 2022-07-28 | $136.58 | $229.07 | 382,300 | — | — |
| 2022-07-27 | $133.71 | $224.26 | 353,200 | — | — |
| 2022-07-26 | $130.21 | $218.39 | 240,800 | — | — |
| 2022-07-25 | $129.14 | $216.59 | 298,900 | — | — |
| 2022-07-22 | $127.66 | $214.11 | 220,100 | — | — |
| 2022-07-21 | $128.55 | $215.60 | 270,400 | — | — |
| 2022-07-20 | $127.30 | $213.51 | 184,700 | — | — |
| 2022-07-19 | $126.49 | $212.15 | 191,600 | — | — |
| 2022-07-18 | $122.12 | $204.82 | 210,100 | — | — |
| 2022-07-15 | $122.65 | $205.71 | 584,600 | — | — |
| 2022-07-14 | $119.60 | $200.59 | 369,000 | — | — |
| 2022-07-13 | $121.08 | $203.07 | 172,000 | — | — |
| 2022-07-12 | $122.18 | $204.92 | 207,000 | — | — |
| 2022-07-11 | $122.84 | $206.03 | 173,900 | — | — |
| 2022-07-08 | $123.46 | $207.07 | 147,000 | — | — |
| 2022-07-07 | $125.00 | $209.65 | 259,700 | — | — |
| 2022-07-06 | $122.11 | $204.80 | 320,100 | — | — |
| 2022-07-05 | $121.73 | $204.16 | 489,300 | — | — |
| 2022-07-01 | $124.24 | $208.37 | 187,300 | — | — |
| 2022-06-30 | $123.36 | $206.90 | 315,100 | — | — |
| 2022-06-29 | $122.77 | $205.91 | 247,000 | — | — |
| 2022-06-28 | $124.98 | $208.68 | 458,700 | — | — |
| 2022-06-27 | $127.56 | $212.98 | 204,800 | — | — |
| 2022-06-24 | $125.78 | $210.01 | 497,600 | — | — |
| 2022-06-23 | $121.77 | $203.32 | 307,700 | — | — |
| 2022-06-22 | $124.29 | $207.52 | 289,100 | — | — |
| 2022-06-21 | $123.95 | $206.96 | 342,500 | — | — |
| 2022-06-17 | $122.32 | $204.24 | 656,700 | — | — |
| 2022-06-16 | $124.00 | $207.04 | 523,400 | — | — |
| 2022-06-15 | $127.69 | $213.20 | 278,500 | — | — |
| 2022-06-14 | $127.82 | $213.42 | 341,300 | — | — |
| 2022-06-13 | $129.72 | $216.59 | 286,800 | — | — |
| 2022-06-10 | $134.67 | $224.86 | 244,900 | — | — |
| 2022-06-09 | $138.56 | $231.35 | 326,800 | — | — |
| 2022-06-08 | $138.40 | $231.08 | 162,900 | — | — |
| 2022-06-07 | $140.33 | $234.31 | 168,000 | — | — |
| 2022-06-06 | $139.28 | $232.55 | 174,600 | — | — |
| 2022-06-03 | $137.63 | $229.80 | 161,700 | — | — |
| 2022-06-02 | $138.56 | $231.35 | 173,100 | — | — |
| 2022-06-01 | $135.76 | $226.68 | 161,700 | — | — |
| 2022-05-31 | $135.82 | $226.78 | 275,600 | — | — |
| 2022-05-27 | $135.91 | $226.93 | 165,100 | — | — |
| 2022-05-26 | $133.44 | $222.80 | 164,700 | — | — |
| 2022-05-25 | $130.62 | $218.09 | 213,500 | — | — |
| 2022-05-24 | $129.93 | $216.94 | 220,000 | — | — |
| 2022-05-23 | $130.65 | $218.14 | 302,600 | — | — |
| 2022-05-20 | $130.76 | $218.33 | 252,000 | — | — |
| 2022-05-19 | $132.06 | $220.50 | 223,300 | — | — |
| 2022-05-18 | $132.13 | $220.61 | 286,900 | — | — |
| 2022-05-17 | $135.68 | $226.54 | 272,100 | — | — |
| 2022-05-16 | $133.83 | $223.45 | 218,200 | — | — |
| 2022-05-13 | $133.25 | $222.48 | 450,100 | — | — |
| 2022-05-12 | $133.20 | $222.40 | 532,800 | — | — |
| 2022-05-11 | $133.87 | $223.52 | 388,700 | — | — |
| 2022-05-10 | $134.08 | $223.87 | 306,300 | — | — |
| 2022-05-09 | $136.68 | $228.21 | 405,200 | — | — |
| 2022-05-06 | $136.12 | $227.28 | 300,800 | — | — |
| 2022-05-05 | $135.75 | $226.66 | 192,500 | — | — |
| 2022-05-04 | $139.37 | $232.70 | 216,100 | — | — |
| 2022-05-03 | $135.18 | $225.71 | 261,100 | — | — |
| 2022-05-02 | $133.10 | $222.23 | 364,900 | — | — |
| 2022-04-29 | $134.73 | $224.96 | 564,400 | — | — |
| 2022-04-28 | $135.85 | $226.83 | 546,900 | — | — |
| 2022-04-27 | $128.35 | $214.30 | 284,400 | — | — |
| 2022-04-26 | $126.93 | $211.93 | 225,100 | — | — |
| 2022-04-25 | $129.93 | $216.94 | 246,600 | — | — |
| 2022-04-22 | $130.06 | $217.16 | 204,700 | — | — |
| 2022-04-21 | $133.16 | $222.33 | 233,600 | — | — |
| 2022-04-20 | $133.25 | $222.48 | 275,300 | — | — |
| 2022-04-19 | $132.61 | $221.42 | 201,800 | — | — |
| 2022-04-18 | $129.37 | $216.01 | 310,500 | — | — |
| 2022-04-14 | $129.47 | $216.17 | 204,200 | — | — |
| 2022-04-13 | $129.53 | $216.27 | 182,300 | — | — |
| 2022-04-12 | $127.58 | $213.02 | 296,000 | — | — |
| 2022-04-11 | $127.26 | $212.48 | 238,000 | — | — |
| 2022-04-08 | $129.89 | $216.87 | 200,400 | — | — |
| 2022-04-07 | $130.48 | $217.86 | 244,400 | — | — |
| 2022-04-06 | $131.07 | $218.84 | 357,900 | — | — |
| 2022-04-05 | $131.57 | $219.68 | 593,300 | — | — |
| 2022-04-04 | $135.77 | $226.69 | 409,200 | — | — |
| 2022-04-01 | $137.44 | $229.48 | 379,200 | — | — |
| 2022-03-31 | $137.81 | $230.10 | 281,000 | — | — |
| 2022-03-30 | $138.54 | $231.32 | 279,700 | — | — |
| 2022-03-29 | $139.46 | $231.92 | 447,400 | — | — |
| 2022-03-28 | $134.91 | $224.35 | 200,400 | — | — |
| 2022-03-25 | $134.72 | $224.04 | 221,600 | — | — |
| 2022-03-24 | $133.46 | $221.94 | 268,800 | — | — |
| 2022-03-23 | $133.37 | $221.79 | 289,300 | — | — |
| 2022-03-22 | $135.11 | $224.68 | 339,000 | — | — |
| 2022-03-21 | $134.25 | $223.25 | 254,200 | — | — |
| 2022-03-18 | $134.18 | $223.14 | 517,700 | — | — |
| 2022-03-17 | $132.51 | $220.36 | 184,900 | — | — |
| 2022-03-16 | $131.76 | $219.11 | 364,800 | — | — |
| 2022-03-15 | $129.34 | $215.09 | 226,900 | — | — |
| 2022-03-14 | $127.25 | $211.61 | 286,300 | — | — |
| 2022-03-11 | $125.69 | $209.02 | 253,400 | — | — |
| 2022-03-10 | $125.90 | $209.37 | 211,300 | — | — |
| 2022-03-09 | $126.99 | $211.18 | 415,500 | — | — |
| 2022-03-08 | $126.50 | $210.37 | 687,300 | — | — |
| 2022-03-07 | $126.00 | $209.53 | 453,600 | — | — |
| 2022-03-04 | $128.42 | $213.56 | 264,100 | — | — |
| 2022-03-03 | $130.13 | $216.40 | 295,800 | — | — |
| 2022-03-02 | $128.38 | $213.49 | 284,500 | — | — |
| 2022-03-01 | $125.47 | $208.65 | 279,700 | — | — |
| 2022-02-28 | $127.46 | $211.96 | 385,400 | — | — |
| 2022-02-25 | $127.47 | $211.98 | 332,800 | — | — |
| 2022-02-24 | $126.14 | $209.77 | 318,000 | — | — |
| 2022-02-23 | $125.53 | $208.75 | 233,400 | — | — |
| 2022-02-22 | $127.28 | $211.66 | 298,700 | — | — |
| 2022-02-18 | $127.38 | $211.83 | 339,800 | — | — |
| 2022-02-17 | $126.87 | $210.98 | 204,600 | — | — |
| 2022-02-16 | $128.03 | $212.91 | 201,400 | — | — |
| 2022-02-15 | $127.43 | $211.91 | 252,400 | — | — |
| 2022-02-14 | $126.76 | $210.80 | 297,900 | — | — |
| 2022-02-11 | $125.96 | $209.47 | 248,000 | — | — |
| 2022-02-10 | $126.89 | $211.01 | 320,500 | — | — |
| 2022-02-09 | $130.19 | $216.50 | 294,600 | — | — |
| 2022-02-08 | $129.63 | $215.57 | 219,400 | — | — |
| 2022-02-07 | $126.73 | $210.75 | 163,400 | — | — |
| 2022-02-04 | $126.65 | $210.62 | 131,100 | — | — |
| 2022-02-03 | $127.84 | $212.59 | 287,400 | — | — |
| 2022-02-02 | $128.41 | $213.54 | 160,600 | — | — |
| 2022-02-01 | $129.08 | $214.66 | 172,700 | — | — |
| 2022-01-31 | $127.84 | $212.59 | 494,000 | — | — |
| 2022-01-28 | $125.89 | $209.35 | 328,600 | — | — |
| 2022-01-27 | $124.83 | $207.59 | 276,400 | — | — |
| 2022-01-26 | $127.33 | $211.75 | 327,900 | — | — |
| 2022-01-25 | $129.87 | $215.97 | 253,500 | — | — |
| 2022-01-24 | $132.56 | $220.44 | 285,400 | — | — |
| 2022-01-21 | $128.88 | $214.32 | 184,100 | — | — |
| 2022-01-20 | $129.45 | $215.27 | 156,100 | — | — |
| 2022-01-19 | $132.37 | $220.13 | 139,000 | — | — |
| 2022-01-18 | $133.84 | $222.57 | 173,800 | — | — |
| 2022-01-14 | $135.60 | $225.50 | 201,400 | — | — |
| 2022-01-13 | $137.14 | $228.06 | 216,200 | — | — |
| 2022-01-12 | $137.61 | $228.84 | 141,000 | — | — |
| 2022-01-11 | $138.03 | $229.54 | 130,500 | — | — |
| 2022-01-10 | $138.19 | $229.81 | 185,100 | — | — |
| 2022-01-07 | $139.78 | $232.45 | 173,300 | — | — |
| 2022-01-06 | $139.78 | $232.45 | 230,500 | — | — |
| 2022-01-05 | $138.81 | $230.84 | 141,200 | — | — |
| 2022-01-04 | $139.72 | $232.35 | 240,300 | — | — |
| 2022-01-03 | $139.08 | $231.29 | 205,800 | — | — |