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
- 1994-02-17 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 | $337.97 | $501.36 | 211,500 | — | — |
| 2022-12-29 | $340.66 | $505.35 | 183,100 | — | — |
| 2022-12-28 | $337.90 | $501.26 | 133,800 | — | — |
| 2022-12-27 | $339.43 | $503.53 | 272,500 | — | — |
| 2022-12-23 | $338.59 | $502.28 | 221,200 | — | — |
| 2022-12-22 | $336.20 | $498.74 | 489,600 | — | — |
| 2022-12-21 | $342.13 | $507.54 | 369,900 | — | — |
| 2022-12-20 | $341.73 | $506.94 | 304,400 | — | — |
| 2022-12-19 | $340.85 | $505.64 | 407,100 | — | — |
| 2022-12-16 | $348.22 | $516.57 | 557,000 | — | — |
| 2022-12-15 | $352.05 | $522.25 | 383,600 | — | — |
| 2022-12-14 | $365.70 | $542.50 | 659,600 | — | — |
| 2022-12-13 | $368.73 | $547.00 | 862,300 | — | — |
| 2022-12-12 | $359.85 | $533.82 | 389,400 | — | — |
| 2022-12-09 | $356.94 | $529.51 | 230,400 | — | — |
| 2022-12-08 | $357.71 | $530.65 | 312,800 | — | — |
| 2022-12-07 | $352.50 | $522.92 | 227,500 | — | — |
| 2022-12-06 | $349.99 | $519.20 | 258,300 | — | — |
| 2022-12-05 | $353.27 | $524.06 | 426,200 | — | — |
| 2022-12-02 | $365.73 | $542.54 | 298,600 | — | — |
| 2022-12-01 | $365.38 | $542.03 | 348,600 | — | — |
| 2022-11-30 | $366.48 | $543.66 | 673,200 | — | — |
| 2022-11-29 | $357.54 | $529.42 | 213,700 | — | — |
| 2022-11-28 | $359.41 | $532.19 | 252,700 | — | — |
| 2022-11-25 | $367.59 | $544.30 | 103,900 | — | — |
| 2022-11-23 | $365.32 | $540.94 | 263,400 | — | — |
| 2022-11-22 | $364.65 | $539.94 | 266,300 | — | — |
| 2022-11-21 | $357.75 | $529.73 | 307,400 | — | — |
| 2022-11-18 | $356.32 | $527.61 | 315,500 | — | — |
| 2022-11-17 | $350.64 | $519.20 | 257,100 | — | — |
| 2022-11-16 | $355.85 | $526.91 | 279,300 | — | — |
| 2022-11-15 | $354.15 | $524.40 | 324,500 | — | — |
| 2022-11-14 | $352.98 | $522.66 | 371,900 | — | — |
| 2022-11-11 | $362.19 | $536.30 | 323,300 | — | — |
| 2022-11-10 | $362.84 | $537.26 | 558,500 | — | — |
| 2022-11-09 | $336.53 | $498.31 | 297,000 | — | — |
| 2022-11-08 | $343.92 | $509.25 | 314,900 | — | — |
| 2022-11-07 | $342.84 | $507.65 | 408,600 | — | — |
| 2022-11-04 | $337.16 | $499.24 | 428,300 | — | — |
| 2022-11-03 | $331.54 | $490.92 | 481,500 | — | — |
| 2022-11-02 | $322.89 | $478.11 | 870,100 | — | — |
| 2022-11-01 | $334.33 | $495.05 | 503,400 | — | — |
| 2022-10-31 | $335.98 | $497.49 | 524,500 | — | — |
| 2022-10-28 | $338.16 | $500.72 | 241,400 | — | — |
| 2022-10-27 | $330.46 | $489.32 | 348,300 | — | — |
| 2022-10-26 | $330.93 | $490.01 | 398,700 | — | — |
| 2022-10-25 | $332.79 | $492.77 | 542,200 | — | — |
| 2022-10-24 | $316.94 | $469.30 | 358,400 | — | — |
| 2022-10-21 | $315.31 | $466.89 | 373,300 | — | — |
| 2022-10-20 | $304.23 | $450.48 | 244,700 | — | — |
| 2022-10-19 | $313.34 | $463.97 | 260,200 | — | — |
| 2022-10-18 | $320.28 | $474.24 | 367,600 | — | — |
| 2022-10-17 | $311.05 | $460.58 | 391,700 | — | — |
| 2022-10-14 | $298.83 | $442.48 | 405,000 | — | — |
| 2022-10-13 | $314.35 | $465.46 | 445,300 | — | — |
| 2022-10-12 | $311.48 | $461.21 | 350,400 | — | — |
| 2022-10-11 | $317.42 | $470.01 | 243,400 | — | — |
| 2022-10-10 | $318.98 | $472.32 | 214,700 | — | — |
| 2022-10-07 | $320.25 | $474.20 | 318,400 | — | — |
| 2022-10-06 | $330.32 | $489.11 | 301,500 | — | — |
| 2022-10-05 | $334.29 | $494.99 | 278,800 | — | — |
| 2022-10-04 | $335.94 | $497.43 | 471,300 | — | — |
| 2022-10-03 | $326.59 | $483.59 | 665,500 | — | — |
| 2022-09-30 | $322.09 | $476.92 | 712,100 | — | — |
| 2022-09-29 | $322.41 | $477.40 | 516,200 | — | — |
| 2022-09-28 | $319.63 | $473.28 | 584,300 | — | — |
| 2022-09-27 | $311.09 | $460.64 | 476,400 | — | — |
| 2022-09-26 | $315.95 | $467.83 | 414,300 | — | — |
| 2022-09-23 | $320.05 | $473.90 | 561,800 | — | — |
| 2022-09-22 | $327.70 | $485.23 | 515,100 | — | — |
| 2022-09-21 | $329.13 | $487.35 | 311,800 | — | — |
| 2022-09-20 | $334.57 | $495.40 | 367,300 | — | — |
| 2022-09-19 | $335.79 | $497.21 | 406,400 | — | — |
| 2022-09-16 | $330.18 | $488.90 | 457,100 | — | — |
| 2022-09-15 | $337.44 | $499.65 | 381,900 | — | — |
| 2022-09-14 | $332.38 | $492.16 | 517,800 | — | — |
| 2022-09-13 | $339.60 | $502.85 | 330,100 | — | — |
| 2022-09-12 | $355.31 | $526.11 | 272,200 | — | — |
| 2022-09-09 | $356.30 | $527.58 | 346,500 | — | — |
| 2022-09-08 | $352.60 | $522.10 | 353,600 | — | — |
| 2022-09-07 | $351.63 | $520.67 | 316,700 | — | — |
| 2022-09-06 | $339.56 | $502.79 | 342,200 | — | — |
| 2022-09-02 | $340.60 | $504.33 | 342,900 | — | — |
| 2022-09-01 | $342.60 | $507.29 | 423,100 | — | — |
| 2022-08-31 | $347.71 | $514.86 | 711,300 | — | — |
| 2022-08-30 | $345.17 | $510.12 | 426,600 | — | — |
| 2022-08-29 | $354.21 | $523.48 | 461,200 | — | — |
| 2022-08-26 | $351.74 | $519.83 | 238,400 | — | — |
| 2022-08-25 | $362.27 | $535.39 | 190,100 | — | — |
| 2022-08-24 | $355.08 | $524.77 | 228,300 | — | — |
| 2022-08-23 | $355.73 | $525.73 | 186,300 | — | — |
| 2022-08-22 | $356.30 | $526.57 | 461,700 | — | — |
| 2022-08-19 | $365.15 | $539.65 | 512,200 | — | — |
| 2022-08-18 | $367.55 | $543.20 | 311,600 | — | — |
| 2022-08-17 | $368.92 | $545.22 | 284,400 | — | — |
| 2022-08-16 | $371.57 | $549.14 | 235,500 | — | — |
| 2022-08-15 | $368.75 | $544.97 | 400,100 | — | — |
| 2022-08-12 | $370.10 | $546.97 | 277,100 | — | — |
| 2022-08-11 | $364.88 | $539.25 | 332,400 | — | — |
| 2022-08-10 | $365.34 | $539.93 | 327,800 | — | — |
| 2022-08-09 | $353.81 | $522.89 | 286,200 | — | — |
| 2022-08-08 | $353.22 | $522.02 | 665,500 | — | — |
| 2022-08-05 | $355.93 | $526.02 | 586,900 | — | — |
| 2022-08-04 | $359.98 | $532.01 | 498,000 | — | — |
| 2022-08-03 | $355.39 | $525.23 | 397,700 | — | — |
| 2022-08-02 | $352.44 | $520.87 | 470,900 | — | — |
| 2022-08-01 | $354.17 | $523.42 | 356,800 | — | — |
| 2022-07-29 | $352.08 | $520.33 | 544,900 | — | — |
| 2022-07-28 | $343.45 | $507.58 | 662,200 | — | — |
| 2022-07-27 | $336.03 | $496.61 | 393,300 | — | — |
| 2022-07-26 | $328.54 | $485.55 | 421,400 | — | — |
| 2022-07-25 | $330.33 | $488.19 | 311,200 | — | — |
| 2022-07-22 | $326.21 | $482.10 | 269,700 | — | — |
| 2022-07-21 | $329.70 | $487.26 | 316,800 | — | — |
| 2022-07-20 | $325.36 | $480.85 | 290,100 | — | — |
| 2022-07-19 | $323.12 | $477.54 | 409,300 | — | — |
| 2022-07-18 | $314.40 | $464.65 | 380,500 | — | — |
| 2022-07-15 | $314.96 | $465.48 | 306,500 | — | — |
| 2022-07-14 | $312.22 | $461.43 | 255,600 | — | — |
| 2022-07-13 | $309.69 | $457.69 | 411,200 | — | — |
| 2022-07-12 | $313.58 | $463.44 | 439,900 | — | — |
| 2022-07-11 | $313.58 | $463.44 | 480,000 | — | — |
| 2022-07-08 | $307.44 | $454.36 | 383,900 | — | — |
| 2022-07-07 | $310.20 | $458.44 | 540,000 | — | — |
| 2022-07-06 | $307.92 | $455.07 | 697,200 | — | — |
| 2022-07-05 | $300.64 | $444.31 | 451,100 | — | — |
| 2022-07-01 | $296.05 | $437.53 | 562,200 | — | — |
| 2022-06-30 | $299.24 | $442.24 | 382,500 | — | — |
| 2022-06-29 | $300.28 | $443.78 | 404,300 | — | — |
| 2022-06-28 | $302.81 | $447.52 | 309,300 | — | — |
| 2022-06-27 | $308.76 | $456.31 | 311,000 | — | — |
| 2022-06-24 | $309.68 | $457.67 | 528,000 | — | — |
| 2022-06-23 | $297.30 | $439.38 | 438,100 | — | — |
| 2022-06-22 | $302.31 | $446.78 | 521,800 | — | — |
| 2022-06-21 | $302.55 | $447.13 | 651,600 | — | — |
| 2022-06-17 | $303.56 | $448.63 | 692,100 | — | — |
| 2022-06-16 | $303.07 | $447.90 | 682,200 | — | — |
| 2022-06-15 | $318.45 | $470.63 | 519,900 | — | — |
| 2022-06-14 | $316.47 | $467.71 | 567,600 | — | — |
| 2022-06-13 | $316.60 | $467.90 | 722,900 | — | — |
| 2022-06-10 | $321.75 | $475.51 | 498,300 | — | — |
| 2022-06-09 | $332.87 | $491.94 | 302,500 | — | — |
| 2022-06-08 | $336.80 | $497.75 | 503,100 | — | — |
| 2022-06-07 | $351.45 | $519.40 | 311,500 | — | — |
| 2022-06-06 | $347.77 | $513.96 | 301,700 | — | — |
| 2022-06-03 | $345.64 | $510.82 | 270,500 | — | — |
| 2022-06-02 | $347.33 | $513.31 | 246,800 | — | — |
| 2022-06-01 | $337.07 | $498.15 | 316,200 | — | — |
| 2022-05-31 | $339.38 | $501.57 | 981,400 | — | — |
| 2022-05-27 | $349.45 | $515.55 | 568,500 | — | — |
| 2022-05-26 | $334.05 | $492.83 | 287,500 | — | — |
| 2022-05-25 | $326.25 | $481.32 | 588,600 | — | — |
| 2022-05-24 | $325.35 | $479.99 | 506,400 | — | — |
| 2022-05-23 | $333.41 | $491.88 | 533,400 | — | — |
| 2022-05-20 | $327.76 | $483.55 | 658,300 | — | — |
| 2022-05-19 | $324.65 | $478.96 | 452,700 | — | — |
| 2022-05-18 | $323.97 | $477.96 | 331,600 | — | — |
| 2022-05-17 | $334.85 | $494.01 | 776,000 | — | — |
| 2022-05-16 | $323.41 | $477.13 | 513,200 | — | — |
| 2022-05-13 | $332.84 | $491.04 | 376,000 | — | — |
| 2022-05-12 | $327.57 | $483.27 | 481,900 | — | — |
| 2022-05-11 | $321.56 | $474.40 | 560,500 | — | — |
| 2022-05-10 | $328.14 | $484.11 | 605,800 | — | — |
| 2022-05-09 | $332.79 | $490.97 | 641,900 | — | — |
| 2022-05-06 | $346.00 | $510.46 | 587,300 | — | — |
| 2022-05-05 | $356.14 | $525.42 | 450,300 | — | — |
| 2022-05-04 | $377.57 | $557.03 | 714,700 | — | — |
| 2022-05-03 | $366.48 | $540.67 | 822,100 | — | — |
| 2022-05-02 | $355.36 | $524.27 | 490,700 | — | — |
| 2022-04-29 | $354.22 | $522.58 | 475,100 | — | — |
| 2022-04-28 | $365.86 | $539.76 | 387,200 | — | — |
| 2022-04-27 | $352.13 | $519.50 | 308,900 | — | — |
| 2022-04-26 | $350.24 | $516.71 | 394,900 | — | — |
| 2022-04-25 | $360.80 | $532.29 | 655,700 | — | — |
| 2022-04-22 | $354.83 | $523.48 | 497,200 | — | — |
| 2022-04-21 | $374.80 | $552.95 | 256,200 | — | — |
| 2022-04-20 | $379.00 | $559.14 | 304,000 | — | — |
| 2022-04-19 | $369.70 | $545.42 | 296,200 | — | — |
| 2022-04-18 | $362.47 | $534.75 | 270,000 | — | — |
| 2022-04-14 | $364.82 | $538.22 | 263,300 | — | — |
| 2022-04-13 | $366.97 | $541.39 | 481,500 | — | — |
| 2022-04-12 | $366.65 | $540.92 | 285,100 | — | — |
| 2022-04-11 | $369.89 | $545.70 | 268,800 | — | — |
| 2022-04-08 | $371.97 | $548.77 | 337,100 | — | — |
| 2022-04-07 | $369.59 | $545.26 | 419,200 | — | — |
| 2022-04-06 | $373.53 | $551.07 | 454,300 | — | — |
| 2022-04-05 | $381.21 | $562.40 | 285,300 | — | — |
| 2022-04-04 | $384.97 | $567.95 | 332,500 | — | — |
| 2022-04-01 | $385.06 | $568.08 | 374,900 | — | — |
| 2022-03-31 | $384.89 | $567.83 | 375,300 | — | — |
| 2022-03-30 | $390.26 | $575.75 | 353,800 | — | — |
| 2022-03-29 | $404.54 | $596.82 | 339,700 | — | — |
| 2022-03-28 | $397.38 | $586.26 | 438,700 | — | — |
| 2022-03-25 | $393.94 | $581.18 | 422,400 | — | — |
| 2022-03-24 | $383.90 | $566.37 | 248,600 | — | — |
| 2022-03-23 | $375.61 | $554.14 | 362,100 | — | — |
| 2022-03-22 | $384.00 | $566.52 | 404,200 | — | — |
| 2022-03-21 | $382.57 | $564.41 | 351,400 | — | — |
| 2022-03-18 | $385.73 | $569.07 | 799,300 | — | — |
| 2022-03-17 | $383.08 | $565.16 | 395,500 | — | — |
| 2022-03-16 | $379.10 | $559.29 | 372,100 | — | — |
| 2022-03-15 | $380.47 | $561.31 | 324,300 | — | — |
| 2022-03-14 | $375.59 | $554.11 | 358,100 | — | — |
| 2022-03-11 | $370.88 | $547.16 | 263,300 | — | — |
| 2022-03-10 | $370.97 | $547.30 | 396,800 | — | — |
| 2022-03-09 | $373.42 | $550.91 | 279,900 | — | — |
| 2022-03-08 | $360.77 | $532.25 | 682,900 | — | — |
| 2022-03-07 | $359.99 | $531.10 | 483,900 | — | — |
| 2022-03-04 | $374.93 | $553.14 | 376,600 | — | — |
| 2022-03-03 | $375.73 | $554.32 | 359,800 | — | — |
| 2022-03-02 | $376.22 | $555.04 | 431,400 | — | — |
| 2022-03-01 | $365.05 | $538.56 | 515,100 | — | — |
| 2022-02-28 | $379.40 | $559.73 | 601,000 | — | — |
| 2022-02-25 | $385.71 | $568.14 | 714,900 | — | — |
| 2022-02-24 | $369.07 | $543.63 | 568,200 | — | — |
| 2022-02-23 | $365.39 | $538.21 | 412,800 | — | — |
| 2022-02-22 | $380.08 | $559.85 | 571,400 | — | — |
| 2022-02-18 | $383.67 | $565.14 | 437,000 | — | — |
| 2022-02-17 | $385.02 | $567.12 | 529,900 | — | — |
| 2022-02-16 | $391.06 | $576.02 | 534,600 | — | — |
| 2022-02-15 | $385.01 | $567.11 | 553,200 | — | — |
| 2022-02-14 | $369.05 | $543.60 | 534,900 | — | — |
| 2022-02-11 | $379.13 | $558.45 | 873,800 | — | — |
| 2022-02-10 | $386.94 | $569.95 | 1,011,900 | — | — |
| 2022-02-09 | $383.15 | $564.37 | 779,400 | — | — |
| 2022-02-08 | $379.40 | $558.85 | 300,200 | — | — |
| 2022-02-07 | $372.95 | $549.35 | 421,000 | — | — |
| 2022-02-04 | $372.05 | $548.02 | 406,000 | — | — |
| 2022-02-03 | $372.90 | $549.27 | 636,500 | — | — |
| 2022-02-02 | $386.97 | $570.00 | 388,600 | — | — |
| 2022-02-01 | $390.56 | $575.29 | 300,900 | — | — |
| 2022-01-31 | $389.12 | $573.16 | 439,400 | — | — |
| 2022-01-28 | $382.83 | $563.90 | 466,800 | — | — |
| 2022-01-27 | $372.99 | $549.40 | 524,400 | — | — |
| 2022-01-26 | $368.36 | $542.58 | 719,100 | — | — |
| 2022-01-25 | $367.91 | $541.92 | 1,252,800 | — | — |
| 2022-01-24 | $383.71 | $565.20 | 1,107,100 | — | — |
| 2022-01-21 | $382.30 | $563.12 | 728,600 | — | — |
| 2022-01-20 | $391.45 | $576.60 | 485,200 | — | — |
| 2022-01-19 | $390.36 | $574.99 | 520,300 | — | — |
| 2022-01-18 | $396.48 | $584.01 | 572,000 | — | — |
| 2022-01-14 | $402.63 | $593.06 | 471,400 | — | — |
| 2022-01-13 | $410.89 | $605.23 | 417,200 | — | — |
| 2022-01-12 | $422.57 | $622.43 | 335,600 | — | — |
| 2022-01-11 | $419.33 | $617.66 | 476,000 | — | — |
| 2022-01-10 | $416.25 | $613.13 | 586,200 | — | — |
| 2022-01-07 | $429.20 | $632.20 | 309,600 | — | — |
| 2022-01-06 | $437.09 | $643.82 | 288,400 | — | — |
| 2022-01-05 | $437.17 | $643.94 | 358,000 | — | — |
| 2022-01-04 | $441.51 | $650.33 | 385,600 | — | — |
| 2022-01-03 | $439.01 | $646.65 | 324,300 | — | — |