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
- 1994-01-28 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 | $156.99 | $817.00 | 436,100 | — | — |
| 2022-12-29 | $157.74 | $820.91 | 370,100 | — | — |
| 2022-12-28 | $153.89 | $800.87 | 353,000 | — | — |
| 2022-12-27 | $156.82 | $816.12 | 349,200 | — | — |
| 2022-12-23 | $156.35 | $813.67 | 205,300 | — | — |
| 2022-12-22 | $154.93 | $806.28 | 393,100 | — | — |
| 2022-12-21 | $155.96 | $811.64 | 607,500 | — | — |
| 2022-12-20 | $154.11 | $802.02 | 489,500 | — | — |
| 2022-12-19 | $155.31 | $808.26 | 747,700 | — | — |
| 2022-12-16 | $157.60 | $820.18 | 1,542,200 | — | — |
| 2022-12-15 | $161.17 | $838.76 | 595,600 | — | — |
| 2022-12-14 | $164.46 | $855.88 | 550,300 | — | — |
| 2022-12-13 | $165.63 | $861.97 | 715,500 | — | — |
| 2022-12-12 | $163.62 | $851.51 | 482,700 | — | — |
| 2022-12-09 | $161.64 | $841.20 | 455,300 | — | — |
| 2022-12-08 | $163.27 | $849.69 | 820,400 | — | — |
| 2022-12-07 | $159.23 | $828.66 | 696,300 | — | — |
| 2022-12-06 | $157.19 | $818.05 | 695,100 | — | — |
| 2022-12-05 | $159.40 | $829.55 | 1,146,200 | — | — |
| 2022-12-02 | $164.26 | $854.84 | 515,600 | — | — |
| 2022-12-01 | $164.22 | $854.63 | 512,900 | — | — |
| 2022-11-30 | $164.88 | $858.07 | 749,500 | — | — |
| 2022-11-29 | $161.92 | $842.66 | 495,500 | — | — |
| 2022-11-28 | $158.13 | $822.94 | 605,900 | — | — |
| 2022-11-25 | $161.46 | $840.27 | 176,400 | — | — |
| 2022-11-23 | $161.32 | $839.54 | 560,700 | — | — |
| 2022-11-22 | $160.88 | $837.25 | 492,200 | — | — |
| 2022-11-21 | $159.91 | $832.20 | 478,900 | — | — |
| 2022-11-18 | $158.71 | $825.96 | 455,600 | — | — |
| 2022-11-17 | $155.84 | $811.02 | 456,200 | — | — |
| 2022-11-16 | $156.98 | $816.95 | 590,400 | — | — |
| 2022-11-15 | $156.65 | $815.24 | 478,200 | — | — |
| 2022-11-14 | $155.94 | $811.54 | 702,700 | — | — |
| 2022-11-11 | $160.28 | $834.13 | 574,400 | — | — |
| 2022-11-10 | $163.83 | $852.60 | 688,900 | — | — |
| 2022-11-09 | $152.26 | $792.39 | 501,400 | — | — |
| 2022-11-08 | $153.42 | $798.43 | 844,200 | — | — |
| 2022-11-07 | $151.60 | $788.95 | 594,600 | — | — |
| 2022-11-04 | $153.72 | $799.99 | 610,500 | — | — |
| 2022-11-03 | $152.07 | $791.40 | 451,400 | — | — |
| 2022-11-02 | $153.21 | $797.33 | 852,500 | — | — |
| 2022-11-01 | $157.55 | $819.92 | 617,000 | — | — |
| 2022-10-31 | $157.45 | $819.40 | 899,800 | — | — |
| 2022-10-28 | $156.61 | $815.03 | 839,200 | — | — |
| 2022-10-27 | $154.02 | $801.55 | 1,030,000 | — | — |
| 2022-10-26 | $151.66 | $789.27 | 821,500 | — | — |
| 2022-10-25 | $153.95 | $801.18 | 772,800 | — | — |
| 2022-10-24 | $148.46 | $772.61 | 960,900 | — | — |
| 2022-10-21 | $149.53 | $778.18 | 1,423,700 | — | — |
| 2022-10-20 | $147.62 | $768.24 | 951,800 | — | — |
| 2022-10-19 | $147.61 | $768.19 | 1,520,400 | — | — |
| 2022-10-18 | $150.70 | $784.27 | 962,600 | — | — |
| 2022-10-17 | $149.05 | $775.68 | 1,112,300 | — | — |
| 2022-10-14 | $142.34 | $740.76 | 1,084,000 | — | — |
| 2022-10-13 | $146.56 | $762.73 | 822,100 | — | — |
| 2022-10-12 | $145.12 | $748.73 | 741,300 | — | — |
| 2022-10-11 | $146.87 | $757.75 | 621,900 | — | — |
| 2022-10-10 | $144.50 | $745.53 | 761,000 | — | — |
| 2022-10-07 | $145.24 | $749.34 | 786,200 | — | — |
| 2022-10-06 | $150.21 | $774.99 | 858,000 | — | — |
| 2022-10-05 | $153.51 | $792.01 | 638,100 | — | — |
| 2022-10-04 | $158.43 | $817.40 | 940,000 | — | — |
| 2022-10-03 | $158.59 | $818.22 | 974,300 | — | — |
| 2022-09-30 | $155.07 | $800.06 | 1,162,400 | — | — |
| 2022-09-29 | $153.62 | $792.58 | 798,500 | — | — |
| 2022-09-28 | $155.81 | $803.88 | 1,243,800 | — | — |
| 2022-09-27 | $151.54 | $781.85 | 548,900 | — | — |
| 2022-09-26 | $154.29 | $796.04 | 843,800 | — | — |
| 2022-09-23 | $158.17 | $816.06 | 876,300 | — | — |
| 2022-09-22 | $158.82 | $819.41 | 640,600 | — | — |
| 2022-09-21 | $157.69 | $813.58 | 488,000 | — | — |
| 2022-09-20 | $159.97 | $825.34 | 708,500 | — | — |
| 2022-09-19 | $165.12 | $851.91 | 624,600 | — | — |
| 2022-09-16 | $165.95 | $856.20 | 946,500 | — | — |
| 2022-09-15 | $165.92 | $856.04 | 522,900 | — | — |
| 2022-09-14 | $167.70 | $865.22 | 652,600 | — | — |
| 2022-09-13 | $169.40 | $874.00 | 628,000 | — | — |
| 2022-09-12 | $173.90 | $897.21 | 609,800 | — | — |
| 2022-09-09 | $172.70 | $891.02 | 561,400 | — | — |
| 2022-09-08 | $171.99 | $887.36 | 546,700 | — | — |
| 2022-09-07 | $170.04 | $877.30 | 549,400 | — | — |
| 2022-09-06 | $167.41 | $863.73 | 608,500 | — | — |
| 2022-09-02 | $164.22 | $847.27 | 593,300 | — | — |
| 2022-09-01 | $166.97 | $861.46 | 718,400 | — | — |
| 2022-08-31 | $165.67 | $854.75 | 1,099,400 | — | — |
| 2022-08-30 | $167.81 | $865.79 | 486,000 | — | — |
| 2022-08-29 | $170.39 | $879.10 | 596,400 | — | — |
| 2022-08-26 | $173.88 | $897.11 | 568,200 | — | — |
| 2022-08-25 | $178.36 | $920.22 | 542,100 | — | — |
| 2022-08-24 | $176.96 | $913.00 | 688,900 | — | — |
| 2022-08-23 | $175.70 | $906.50 | 330,700 | — | — |
| 2022-08-22 | $179.31 | $925.12 | 336,200 | — | — |
| 2022-08-19 | $183.87 | $948.65 | 511,600 | — | — |
| 2022-08-18 | $185.69 | $958.04 | 372,500 | — | — |
| 2022-08-17 | $188.69 | $973.52 | 368,600 | — | — |
| 2022-08-16 | $188.56 | $972.85 | 323,400 | — | — |
| 2022-08-15 | $188.66 | $973.36 | 299,200 | — | — |
| 2022-08-12 | $187.79 | $968.88 | 311,600 | — | — |
| 2022-08-11 | $184.25 | $950.61 | 359,700 | — | — |
| 2022-08-10 | $184.74 | $953.14 | 577,700 | — | — |
| 2022-08-09 | $181.30 | $935.39 | 558,600 | — | — |
| 2022-08-08 | $179.54 | $926.31 | 398,800 | — | — |
| 2022-08-05 | $179.54 | $926.31 | 421,000 | — | — |
| 2022-08-04 | $178.77 | $922.34 | 713,500 | — | — |
| 2022-08-03 | $178.05 | $918.62 | 619,600 | — | — |
| 2022-08-02 | $178.91 | $923.06 | 921,900 | — | — |
| 2022-08-01 | $181.90 | $938.49 | 766,300 | — | — |
| 2022-07-29 | $185.73 | $958.25 | 748,900 | — | — |
| 2022-07-28 | $183.99 | $949.27 | 877,700 | — | — |
| 2022-07-27 | $176.00 | $908.05 | 717,100 | — | — |
| 2022-07-26 | $173.70 | $896.18 | 372,400 | — | — |
| 2022-07-25 | $173.24 | $893.81 | 472,300 | — | — |
| 2022-07-22 | $174.05 | $897.99 | 477,700 | — | — |
| 2022-07-21 | $172.40 | $889.47 | 585,300 | — | — |
| 2022-07-20 | $171.44 | $884.52 | 463,500 | — | — |
| 2022-07-19 | $170.99 | $882.20 | 864,500 | — | — |
| 2022-07-18 | $166.44 | $858.72 | 494,500 | — | — |
| 2022-07-15 | $167.49 | $864.14 | 488,400 | — | — |
| 2022-07-14 | $165.29 | $852.79 | 441,800 | — | — |
| 2022-07-13 | $168.84 | $864.66 | 374,200 | — | — |
| 2022-07-12 | $169.60 | $868.55 | 591,300 | — | — |
| 2022-07-11 | $169.36 | $867.32 | 262,500 | — | — |
| 2022-07-08 | $169.83 | $869.73 | 505,300 | — | — |
| 2022-07-07 | $171.00 | $875.72 | 554,500 | — | — |
| 2022-07-06 | $171.75 | $879.56 | 723,700 | — | — |
| 2022-07-05 | $171.84 | $880.02 | 646,600 | — | — |
| 2022-07-01 | $175.45 | $898.51 | 622,200 | — | — |
| 2022-06-30 | $174.67 | $894.51 | 1,026,600 | — | — |
| 2022-06-29 | $173.19 | $886.93 | 497,500 | — | — |
| 2022-06-28 | $173.26 | $887.29 | 561,400 | — | — |
| 2022-06-27 | $173.63 | $889.19 | 525,100 | — | — |
| 2022-06-24 | $172.53 | $883.55 | 959,600 | — | — |
| 2022-06-23 | $170.13 | $871.26 | 685,300 | — | — |
| 2022-06-22 | $166.11 | $850.68 | 818,200 | — | — |
| 2022-06-21 | $163.68 | $838.23 | 548,700 | — | — |
| 2022-06-17 | $162.54 | $832.39 | 1,295,500 | — | — |
| 2022-06-16 | $161.63 | $827.73 | 615,100 | — | — |
| 2022-06-15 | $162.41 | $831.73 | 803,300 | — | — |
| 2022-06-14 | $160.03 | $819.54 | 559,800 | — | — |
| 2022-06-13 | $160.82 | $823.59 | 532,500 | — | — |
| 2022-06-10 | $168.16 | $861.17 | 566,400 | — | — |
| 2022-06-09 | $168.93 | $865.12 | 526,100 | — | — |
| 2022-06-08 | $173.76 | $889.85 | 484,000 | — | — |
| 2022-06-07 | $177.92 | $911.16 | 517,300 | — | — |
| 2022-06-06 | $174.25 | $892.36 | 647,600 | — | — |
| 2022-06-03 | $179.13 | $917.35 | 407,400 | — | — |
| 2022-06-02 | $180.94 | $926.62 | 630,500 | — | — |
| 2022-06-01 | $179.77 | $920.63 | 984,800 | — | — |
| 2022-05-31 | $181.00 | $926.93 | 1,069,300 | — | — |
| 2022-05-27 | $183.82 | $941.37 | 963,900 | — | — |
| 2022-05-26 | $180.45 | $924.11 | 598,400 | — | — |
| 2022-05-25 | $180.66 | $925.19 | 741,900 | — | — |
| 2022-05-24 | $180.42 | $923.96 | 772,900 | — | — |
| 2022-05-23 | $178.16 | $912.39 | 622,000 | — | — |
| 2022-05-20 | $175.31 | $897.79 | 1,101,600 | — | — |
| 2022-05-19 | $173.46 | $888.32 | 907,100 | — | — |
| 2022-05-18 | $173.11 | $886.52 | 756,300 | — | — |
| 2022-05-17 | $176.55 | $904.14 | 775,000 | — | — |
| 2022-05-16 | $177.09 | $906.91 | 633,600 | — | — |
| 2022-05-13 | $179.76 | $920.58 | 571,000 | — | — |
| 2022-05-12 | $177.35 | $908.24 | 753,600 | — | — |
| 2022-05-11 | $177.10 | $906.96 | 815,600 | — | — |
| 2022-05-10 | $174.28 | $892.52 | 787,100 | — | — |
| 2022-05-09 | $177.54 | $909.21 | 471,600 | — | — |
| 2022-05-06 | $184.55 | $945.11 | 562,200 | — | — |
| 2022-05-05 | $186.36 | $954.38 | 599,400 | — | — |
| 2022-05-04 | $190.30 | $974.56 | 720,600 | — | — |
| 2022-05-03 | $189.73 | $971.64 | 543,700 | — | — |
| 2022-05-02 | $189.79 | $971.95 | 805,200 | — | — |
| 2022-04-29 | $196.68 | $1,007.23 | 1,100,800 | — | — |
| 2022-04-28 | $206.13 | $1,055.62 | 715,300 | — | — |
| 2022-04-27 | $202.47 | $1,036.88 | 597,100 | — | — |
| 2022-04-26 | $203.40 | $1,041.64 | 404,400 | — | — |
| 2022-04-25 | $205.02 | $1,049.94 | 573,800 | — | — |
| 2022-04-22 | $207.07 | $1,060.44 | 690,500 | — | — |
| 2022-04-21 | $212.46 | $1,088.04 | 1,200,700 | — | — |
| 2022-04-20 | $210.49 | $1,077.95 | 745,500 | — | — |
| 2022-04-19 | $207.51 | $1,062.69 | 476,000 | — | — |
| 2022-04-18 | $203.18 | $1,040.52 | 436,600 | — | — |
| 2022-04-14 | $205.39 | $1,051.84 | 785,100 | — | — |
| 2022-04-13 | $206.16 | $1,055.78 | 433,100 | — | — |
| 2022-04-12 | $207.67 | $1,057.94 | 657,600 | — | — |
| 2022-04-11 | $207.87 | $1,058.96 | 1,196,500 | — | — |
| 2022-04-08 | $214.33 | $1,091.87 | 810,500 | — | — |
| 2022-04-07 | $216.07 | $1,100.73 | 686,200 | — | — |
| 2022-04-06 | $217.27 | $1,106.85 | 917,300 | — | — |
| 2022-04-05 | $211.28 | $1,076.33 | 693,900 | — | — |
| 2022-04-04 | $210.86 | $1,074.19 | 657,800 | — | — |
| 2022-04-01 | $213.32 | $1,086.72 | 728,200 | — | — |
| 2022-03-31 | $209.45 | $1,067.01 | 871,300 | — | — |
| 2022-03-30 | $213.01 | $1,085.14 | 560,100 | — | — |
| 2022-03-29 | $213.57 | $1,088.00 | 1,131,400 | — | — |
| 2022-03-28 | $209.69 | $1,068.23 | 1,301,300 | — | — |
| 2022-03-25 | $206.36 | $1,051.27 | 1,261,800 | — | — |
| 2022-03-24 | $205.20 | $1,045.36 | 564,400 | — | — |
| 2022-03-23 | $203.22 | $1,035.27 | 616,100 | — | — |
| 2022-03-22 | $205.48 | $1,046.78 | 708,800 | — | — |
| 2022-03-21 | $206.98 | $1,054.42 | 1,058,000 | — | — |
| 2022-03-18 | $206.77 | $1,053.35 | 1,342,300 | — | — |
| 2022-03-17 | $209.66 | $1,068.08 | 409,400 | — | — |
| 2022-03-16 | $207.84 | $1,058.81 | 572,400 | — | — |
| 2022-03-15 | $205.58 | $1,047.29 | 640,300 | — | — |
| 2022-03-14 | $205.42 | $1,046.48 | 463,100 | — | — |
| 2022-03-11 | $208.47 | $1,062.02 | 456,600 | — | — |
| 2022-03-10 | $211.17 | $1,075.77 | 623,800 | — | — |
| 2022-03-09 | $211.70 | $1,078.47 | 678,600 | — | — |
| 2022-03-08 | $208.18 | $1,060.54 | 599,100 | — | — |
| 2022-03-07 | $212.05 | $1,080.25 | 616,900 | — | — |
| 2022-03-04 | $214.26 | $1,091.51 | 581,100 | — | — |
| 2022-03-03 | $210.17 | $1,070.68 | 511,000 | — | — |
| 2022-03-02 | $207.80 | $1,058.60 | 565,800 | — | — |
| 2022-03-01 | $203.63 | $1,037.36 | 634,400 | — | — |
| 2022-02-28 | $204.61 | $1,042.35 | 962,300 | — | — |
| 2022-02-25 | $209.91 | $1,069.35 | 551,200 | — | — |
| 2022-02-24 | $204.32 | $1,040.87 | 739,100 | — | — |
| 2022-02-23 | $201.82 | $1,028.14 | 375,400 | — | — |
| 2022-02-22 | $205.81 | $1,048.46 | 506,700 | — | — |
| 2022-02-18 | $204.44 | $1,041.48 | 414,000 | — | — |
| 2022-02-17 | $205.09 | $1,044.80 | 433,000 | — | — |
| 2022-02-16 | $208.66 | $1,062.98 | 359,600 | — | — |
| 2022-02-15 | $208.35 | $1,061.40 | 377,400 | — | — |
| 2022-02-14 | $207.58 | $1,057.48 | 540,500 | — | — |
| 2022-02-11 | $210.83 | $1,074.04 | 551,200 | — | — |
| 2022-02-10 | $211.50 | $1,077.45 | 758,400 | — | — |
| 2022-02-09 | $216.54 | $1,103.13 | 632,600 | — | — |
| 2022-02-08 | $209.61 | $1,067.82 | 554,200 | — | — |
| 2022-02-07 | $210.33 | $1,071.49 | 584,100 | — | — |
| 2022-02-04 | $212.53 | $1,082.70 | 624,800 | — | — |
| 2022-02-03 | $213.02 | $1,085.19 | 532,900 | — | — |
| 2022-02-02 | $212.03 | $1,080.15 | 805,300 | — | — |
| 2022-02-01 | $205.25 | $1,045.61 | 654,400 | — | — |
| 2022-01-31 | $206.68 | $1,052.90 | 653,200 | — | — |
| 2022-01-28 | $204.76 | $1,043.11 | 694,000 | — | — |
| 2022-01-27 | $196.12 | $999.10 | 636,300 | — | — |
| 2022-01-26 | $198.99 | $1,013.72 | 875,500 | — | — |
| 2022-01-25 | $199.19 | $1,014.74 | 1,415,100 | — | — |
| 2022-01-24 | $202.80 | $1,033.13 | 761,700 | — | — |
| 2022-01-21 | $202.89 | $1,033.59 | 597,500 | — | — |
| 2022-01-20 | $203.95 | $1,038.99 | 713,800 | — | — |
| 2022-01-19 | $209.16 | $1,065.53 | 698,000 | — | — |
| 2022-01-18 | $214.16 | $1,091.00 | 607,500 | — | — |
| 2022-01-14 | $215.11 | $1,095.84 | 476,300 | — | — |
| 2022-01-13 | $218.91 | $1,115.20 | 704,800 | — | — |
| 2022-01-12 | $216.73 | $1,098.55 | 720,800 | — | — |
| 2022-01-11 | $213.58 | $1,082.59 | 658,300 | — | — |
| 2022-01-10 | $214.70 | $1,088.26 | 847,100 | — | — |
| 2022-01-07 | $216.42 | $1,096.98 | 545,500 | — | — |
| 2022-01-06 | $220.90 | $1,119.69 | 425,000 | — | — |
| 2022-01-05 | $223.22 | $1,131.45 | 383,500 | — | — |
| 2022-01-04 | $227.39 | $1,152.58 | 500,900 | — | — |
| 2022-01-03 | $226.13 | $1,146.20 | 647,300 | — | — |