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
- 1994-10-31 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 | $158.46 | $304.92 | 517,900 | — | — |
| 2022-12-29 | $158.56 | $305.12 | 405,700 | — | — |
| 2022-12-28 | $158.39 | $304.79 | 407,400 | — | — |
| 2022-12-27 | $159.88 | $307.66 | 526,200 | — | — |
| 2022-12-23 | $159.44 | $306.81 | 392,000 | — | — |
| 2022-12-22 | $158.55 | $305.10 | 599,000 | — | — |
| 2022-12-21 | $157.94 | $303.92 | 607,000 | — | — |
| 2022-12-20 | $155.31 | $298.86 | 915,000 | — | — |
| 2022-12-19 | $155.82 | $299.84 | 663,900 | — | — |
| 2022-12-16 | $155.33 | $298.90 | 1,651,000 | — | — |
| 2022-12-15 | $153.86 | $296.07 | 859,300 | — | — |
| 2022-12-14 | $154.17 | $296.67 | 782,800 | — | — |
| 2022-12-13 | $154.36 | $297.03 | 1,120,900 | — | — |
| 2022-12-12 | $155.98 | $300.15 | 726,100 | — | — |
| 2022-12-09 | $154.68 | $297.65 | 843,000 | — | — |
| 2022-12-08 | $155.49 | $299.21 | 637,400 | — | — |
| 2022-12-07 | $155.68 | $299.57 | 570,300 | — | — |
| 2022-12-06 | $153.55 | $295.48 | 634,000 | — | — |
| 2022-12-05 | $154.02 | $296.38 | 564,800 | — | — |
| 2022-12-02 | $154.45 | $297.21 | 524,500 | — | — |
| 2022-12-01 | $153.94 | $296.23 | 789,700 | — | — |
| 2022-11-30 | $154.01 | $296.36 | 1,006,200 | — | — |
| 2022-11-29 | $151.52 | $291.57 | 621,700 | — | — |
| 2022-11-28 | $151.57 | $291.67 | 795,200 | — | — |
| 2022-11-25 | $151.26 | $291.07 | 319,200 | — | — |
| 2022-11-23 | $149.47 | $287.62 | 776,000 | — | — |
| 2022-11-22 | $149.23 | $287.16 | 978,000 | — | — |
| 2022-11-21 | $148.11 | $285.01 | 1,889,300 | — | — |
| 2022-11-18 | $146.14 | $281.22 | 2,064,500 | — | — |
| 2022-11-17 | $144.54 | $278.14 | 623,600 | — | — |
| 2022-11-16 | $143.63 | $276.39 | 818,000 | — | — |
| 2022-11-15 | $140.48 | $270.33 | 919,900 | — | — |
| 2022-11-14 | $141.65 | $272.58 | 873,000 | — | — |
| 2022-11-11 | $142.61 | $274.42 | 1,207,100 | — | — |
| 2022-11-10 | $145.87 | $280.70 | 1,315,400 | — | — |
| 2022-11-09 | $147.63 | $284.08 | 552,900 | — | — |
| 2022-11-08 | $149.79 | $286.28 | 554,000 | — | — |
| 2022-11-07 | $149.27 | $285.28 | 467,200 | — | — |
| 2022-11-04 | $149.38 | $285.49 | 634,500 | — | — |
| 2022-11-03 | $148.78 | $284.35 | 781,200 | — | — |
| 2022-11-02 | $149.26 | $285.26 | 698,400 | — | — |
| 2022-11-01 | $149.31 | $285.36 | 768,000 | — | — |
| 2022-10-31 | $150.66 | $287.94 | 1,451,000 | — | — |
| 2022-10-28 | $150.73 | $288.07 | 899,100 | — | — |
| 2022-10-27 | $148.69 | $284.18 | 916,200 | — | — |
| 2022-10-26 | $147.56 | $282.02 | 829,000 | — | — |
| 2022-10-25 | $146.00 | $279.03 | 1,011,600 | — | — |
| 2022-10-24 | $145.08 | $277.28 | 632,000 | — | — |
| 2022-10-21 | $142.81 | $272.94 | 621,300 | — | — |
| 2022-10-20 | $141.05 | $269.57 | 678,200 | — | — |
| 2022-10-19 | $143.04 | $273.38 | 693,500 | — | — |
| 2022-10-18 | $142.25 | $271.87 | 633,400 | — | — |
| 2022-10-17 | $139.97 | $267.51 | 600,100 | — | — |
| 2022-10-14 | $141.03 | $269.54 | 528,600 | — | — |
| 2022-10-13 | $142.34 | $272.04 | 533,100 | — | — |
| 2022-10-12 | $140.94 | $269.36 | 712,300 | — | — |
| 2022-10-11 | $141.46 | $270.36 | 744,200 | — | — |
| 2022-10-10 | $141.35 | $270.15 | 589,400 | — | — |
| 2022-10-07 | $137.59 | $262.96 | 641,900 | — | — |
| 2022-10-06 | $138.08 | $263.90 | 585,200 | — | — |
| 2022-10-05 | $141.26 | $269.98 | 663,200 | — | — |
| 2022-10-04 | $142.11 | $271.60 | 758,400 | — | — |
| 2022-10-03 | $139.56 | $266.73 | 642,300 | — | — |
| 2022-09-30 | $137.41 | $262.62 | 1,147,600 | — | — |
| 2022-09-29 | $139.00 | $265.66 | 810,000 | — | — |
| 2022-09-28 | $139.18 | $266.00 | 706,200 | — | — |
| 2022-09-27 | $136.59 | $261.05 | 791,200 | — | — |
| 2022-09-26 | $139.52 | $266.65 | 700,900 | — | — |
| 2022-09-23 | $140.65 | $268.81 | 658,500 | — | — |
| 2022-09-22 | $142.03 | $271.45 | 932,800 | — | — |
| 2022-09-21 | $140.51 | $268.54 | 590,700 | — | — |
| 2022-09-20 | $139.20 | $266.04 | 468,000 | — | — |
| 2022-09-19 | $139.96 | $267.49 | 426,500 | — | — |
| 2022-09-16 | $138.88 | $265.43 | 1,917,100 | — | — |
| 2022-09-15 | $139.15 | $265.94 | 568,700 | — | — |
| 2022-09-14 | $139.04 | $265.73 | 745,100 | — | — |
| 2022-09-13 | $139.34 | $266.31 | 999,400 | — | — |
| 2022-09-12 | $141.40 | $270.24 | 741,800 | — | — |
| 2022-09-09 | $139.44 | $266.50 | 558,400 | — | — |
| 2022-09-08 | $138.64 | $264.97 | 788,200 | — | — |
| 2022-09-07 | $140.92 | $269.33 | 632,100 | — | — |
| 2022-09-06 | $138.63 | $264.95 | 791,700 | — | — |
| 2022-09-02 | $140.00 | $267.57 | 632,200 | — | — |
| 2022-09-01 | $141.99 | $271.37 | 871,400 | — | — |
| 2022-08-31 | $139.99 | $267.55 | 927,300 | — | — |
| 2022-08-30 | $140.81 | $269.12 | 663,200 | — | — |
| 2022-08-29 | $142.00 | $271.39 | 460,300 | — | — |
| 2022-08-26 | $141.59 | $270.61 | 686,000 | — | — |
| 2022-08-25 | $143.64 | $274.52 | 727,400 | — | — |
| 2022-08-24 | $144.13 | $275.46 | 1,056,700 | — | — |
| 2022-08-23 | $142.35 | $272.06 | 1,959,000 | — | — |
| 2022-08-22 | $137.75 | $263.27 | 928,800 | — | — |
| 2022-08-19 | $139.77 | $267.13 | 1,865,600 | — | — |
| 2022-08-18 | $139.32 | $266.27 | 589,000 | — | — |
| 2022-08-17 | $139.38 | $266.38 | 824,500 | — | — |
| 2022-08-16 | $137.53 | $262.85 | 773,600 | — | — |
| 2022-08-15 | $135.89 | $259.71 | 781,000 | — | — |
| 2022-08-12 | $133.79 | $255.70 | 809,900 | — | — |
| 2022-08-11 | $132.66 | $253.54 | 597,700 | — | — |
| 2022-08-10 | $134.08 | $254.30 | 704,700 | — | — |
| 2022-08-09 | $134.23 | $254.59 | 670,000 | — | — |
| 2022-08-08 | $133.16 | $252.56 | 593,000 | — | — |
| 2022-08-05 | $133.08 | $252.41 | 555,200 | — | — |
| 2022-08-04 | $133.11 | $252.46 | 755,200 | — | — |
| 2022-08-03 | $134.22 | $254.57 | 511,800 | — | — |
| 2022-08-02 | $133.96 | $254.08 | 617,000 | — | — |
| 2022-08-01 | $134.05 | $254.25 | 963,300 | — | — |
| 2022-07-29 | $132.32 | $250.97 | 970,500 | — | — |
| 2022-07-28 | $131.00 | $248.46 | 697,600 | — | — |
| 2022-07-27 | $129.43 | $245.48 | 719,800 | — | — |
| 2022-07-26 | $130.55 | $247.61 | 855,900 | — | — |
| 2022-07-25 | $130.50 | $247.51 | 511,300 | — | — |
| 2022-07-22 | $130.19 | $246.93 | 492,800 | — | — |
| 2022-07-21 | $128.74 | $244.18 | 539,300 | — | — |
| 2022-07-20 | $129.43 | $245.48 | 617,800 | — | — |
| 2022-07-19 | $131.18 | $248.80 | 661,800 | — | — |
| 2022-07-18 | $130.57 | $247.65 | 552,900 | — | — |
| 2022-07-15 | $131.79 | $249.96 | 500,600 | — | — |
| 2022-07-14 | $132.79 | $251.86 | 569,700 | — | — |
| 2022-07-13 | $134.64 | $255.37 | 900,800 | — | — |
| 2022-07-12 | $133.11 | $252.46 | 590,300 | — | — |
| 2022-07-11 | $133.04 | $252.33 | 598,300 | — | — |
| 2022-07-08 | $131.95 | $250.26 | 568,800 | — | — |
| 2022-07-07 | $132.90 | $252.07 | 885,300 | — | — |
| 2022-07-06 | $132.09 | $250.53 | 1,023,200 | — | — |
| 2022-07-05 | $131.48 | $249.37 | 1,197,900 | — | — |
| 2022-07-01 | $131.19 | $248.82 | 1,041,700 | — | — |
| 2022-06-30 | $128.01 | $242.79 | 829,800 | — | — |
| 2022-06-29 | $130.70 | $247.89 | 1,003,100 | — | — |
| 2022-06-28 | $127.21 | $241.27 | 820,500 | — | — |
| 2022-06-27 | $128.56 | $243.83 | 714,800 | — | — |
| 2022-06-24 | $128.88 | $244.44 | 938,500 | — | — |
| 2022-06-23 | $125.94 | $238.86 | 852,100 | — | — |
| 2022-06-22 | $123.80 | $234.81 | 604,800 | — | — |
| 2022-06-21 | $124.39 | $235.92 | 1,074,900 | — | — |
| 2022-06-17 | $122.22 | $231.81 | 1,682,700 | — | — |
| 2022-06-16 | $123.42 | $234.09 | 1,057,300 | — | — |
| 2022-06-15 | $125.17 | $237.40 | 932,700 | — | — |
| 2022-06-14 | $125.36 | $237.76 | 956,700 | — | — |
| 2022-06-13 | $127.30 | $241.44 | 1,459,700 | — | — |
| 2022-06-10 | $128.41 | $243.55 | 973,600 | — | — |
| 2022-06-09 | $127.25 | $241.35 | 993,000 | — | — |
| 2022-06-08 | $127.44 | $241.71 | 988,800 | — | — |
| 2022-06-07 | $130.31 | $247.15 | 2,184,500 | — | — |
| 2022-06-06 | $123.26 | $233.78 | 1,275,200 | — | — |
| 2022-06-03 | $122.77 | $232.85 | 548,700 | — | — |
| 2022-06-02 | $123.04 | $233.36 | 1,224,200 | — | — |
| 2022-06-01 | $124.55 | $236.23 | 1,124,600 | — | — |
| 2022-05-31 | $125.37 | $237.78 | 1,675,600 | — | — |
| 2022-05-27 | $125.55 | $238.13 | 1,303,700 | — | — |
| 2022-05-26 | $125.65 | $238.31 | 983,600 | — | — |
| 2022-05-25 | $127.23 | $241.31 | 1,100,700 | — | — |
| 2022-05-24 | $125.39 | $237.82 | 1,258,200 | — | — |
| 2022-05-23 | $122.72 | $232.76 | 1,519,100 | — | — |
| 2022-05-20 | $125.31 | $237.67 | 1,097,200 | — | — |
| 2022-05-19 | $126.36 | $239.66 | 1,264,800 | — | — |
| 2022-05-18 | $128.36 | $243.45 | 1,899,600 | — | — |
| 2022-05-17 | $143.41 | $272.00 | 997,500 | — | — |
| 2022-05-16 | $144.28 | $273.65 | 859,300 | — | — |
| 2022-05-13 | $144.23 | $273.55 | 1,014,400 | — | — |
| 2022-05-12 | $144.71 | $274.46 | 1,006,200 | — | — |
| 2022-05-11 | $144.43 | $272.06 | 1,079,500 | — | — |
| 2022-05-10 | $142.50 | $268.42 | 944,700 | — | — |
| 2022-05-09 | $145.01 | $273.15 | 1,346,000 | — | — |
| 2022-05-06 | $140.84 | $265.29 | 806,400 | — | — |
| 2022-05-05 | $137.60 | $259.19 | 771,300 | — | — |
| 2022-05-04 | $139.05 | $261.92 | 796,000 | — | — |
| 2022-05-03 | $136.49 | $257.10 | 791,800 | — | — |
| 2022-05-02 | $134.93 | $254.16 | 831,600 | — | — |
| 2022-04-29 | $136.93 | $257.93 | 1,010,800 | — | — |
| 2022-04-28 | $141.03 | $265.65 | 475,000 | — | — |
| 2022-04-27 | $139.63 | $263.01 | 618,800 | — | — |
| 2022-04-26 | $139.61 | $262.98 | 601,300 | — | — |
| 2022-04-25 | $142.21 | $267.87 | 687,200 | — | — |
| 2022-04-22 | $142.24 | $267.93 | 758,300 | — | — |
| 2022-04-21 | $143.66 | $270.61 | 781,200 | — | — |
| 2022-04-20 | $143.64 | $270.57 | 643,400 | — | — |
| 2022-04-19 | $142.32 | $268.08 | 540,200 | — | — |
| 2022-04-18 | $138.89 | $261.62 | 409,600 | — | — |
| 2022-04-14 | $139.69 | $263.13 | 456,000 | — | — |
| 2022-04-13 | $139.08 | $261.98 | 442,900 | — | — |
| 2022-04-12 | $139.41 | $262.60 | 593,600 | — | — |
| 2022-04-11 | $139.43 | $262.64 | 583,400 | — | — |
| 2022-04-08 | $138.80 | $261.45 | 582,100 | — | — |
| 2022-04-07 | $137.34 | $258.70 | 725,200 | — | — |
| 2022-04-06 | $137.22 | $258.48 | 1,061,700 | — | — |
| 2022-04-05 | $137.77 | $259.51 | 1,134,000 | — | — |
| 2022-04-04 | $134.64 | $253.62 | 711,000 | — | — |
| 2022-04-01 | $137.51 | $259.02 | 739,300 | — | — |
| 2022-03-31 | $135.41 | $255.07 | 666,000 | — | — |
| 2022-03-30 | $134.88 | $254.07 | 715,200 | — | — |
| 2022-03-29 | $135.43 | $255.10 | 710,800 | — | — |
| 2022-03-28 | $133.94 | $252.30 | 606,500 | — | — |
| 2022-03-25 | $133.69 | $251.83 | 1,060,500 | — | — |
| 2022-03-24 | $131.39 | $247.49 | 503,000 | — | — |
| 2022-03-23 | $130.18 | $245.21 | 826,100 | — | — |
| 2022-03-22 | $130.30 | $245.44 | 737,200 | — | — |
| 2022-03-21 | $130.17 | $245.20 | 792,900 | — | — |
| 2022-03-18 | $128.07 | $241.24 | 1,423,800 | — | — |
| 2022-03-17 | $129.58 | $244.08 | 551,900 | — | — |
| 2022-03-16 | $129.34 | $243.63 | 776,200 | — | — |
| 2022-03-15 | $129.30 | $243.56 | 994,600 | — | — |
| 2022-03-14 | $128.93 | $242.86 | 877,000 | — | — |
| 2022-03-11 | $128.84 | $242.69 | 869,400 | — | — |
| 2022-03-10 | $128.65 | $242.33 | 730,100 | — | — |
| 2022-03-09 | $129.34 | $243.63 | 876,300 | — | — |
| 2022-03-08 | $131.89 | $248.44 | 1,225,000 | — | — |
| 2022-03-07 | $135.82 | $255.84 | 1,076,600 | — | — |
| 2022-03-04 | $133.78 | $252.00 | 1,451,400 | — | — |
| 2022-03-03 | $133.42 | $251.32 | 1,108,400 | — | — |
| 2022-03-02 | $130.70 | $246.19 | 1,692,900 | — | — |
| 2022-03-01 | $126.32 | $237.94 | 1,865,300 | — | — |
| 2022-02-28 | $134.75 | $253.82 | 1,245,800 | — | — |
| 2022-02-25 | $137.27 | $258.57 | 893,800 | — | — |
| 2022-02-24 | $133.77 | $251.98 | 1,025,000 | — | — |
| 2022-02-23 | $136.90 | $257.87 | 797,500 | — | — |
| 2022-02-22 | $138.64 | $261.15 | 745,200 | — | — |
| 2022-02-18 | $138.99 | $261.81 | 604,100 | — | — |
| 2022-02-17 | $138.33 | $260.57 | 1,082,300 | — | — |
| 2022-02-16 | $135.72 | $255.65 | 954,700 | — | — |
| 2022-02-15 | $136.09 | $256.35 | 621,200 | — | — |
| 2022-02-14 | $137.43 | $258.87 | 963,400 | — | — |
| 2022-02-11 | $136.68 | $257.46 | 661,400 | — | — |
| 2022-02-10 | $133.59 | $251.64 | 624,900 | — | — |
| 2022-02-09 | $136.55 | $255.35 | 527,700 | — | — |
| 2022-02-08 | $136.49 | $255.24 | 659,000 | — | — |
| 2022-02-07 | $137.10 | $256.38 | 493,600 | — | — |
| 2022-02-04 | $136.87 | $255.95 | 587,400 | — | — |
| 2022-02-03 | $140.38 | $262.51 | 514,500 | — | — |
| 2022-02-02 | $139.58 | $261.01 | 806,000 | — | — |
| 2022-02-01 | $138.50 | $258.99 | 875,700 | — | — |
| 2022-01-31 | $140.58 | $262.88 | 1,712,100 | — | — |
| 2022-01-28 | $140.52 | $262.77 | 599,900 | — | — |
| 2022-01-27 | $138.99 | $259.91 | 599,500 | — | — |
| 2022-01-26 | $137.38 | $256.90 | 919,200 | — | — |
| 2022-01-25 | $139.40 | $260.68 | 1,121,800 | — | — |
| 2022-01-24 | $142.02 | $265.58 | 881,900 | — | — |
| 2022-01-21 | $143.22 | $267.82 | 658,000 | — | — |
| 2022-01-20 | $141.14 | $263.93 | 815,800 | — | — |
| 2022-01-19 | $143.40 | $268.16 | 911,500 | — | — |
| 2022-01-18 | $145.35 | $271.80 | 779,200 | — | — |
| 2022-01-14 | $145.15 | $271.43 | 675,300 | — | — |
| 2022-01-13 | $143.00 | $267.41 | 566,400 | — | — |
| 2022-01-12 | $140.83 | $263.35 | 678,600 | — | — |
| 2022-01-11 | $142.11 | $265.75 | 536,500 | — | — |
| 2022-01-10 | $143.28 | $267.93 | 862,500 | — | — |
| 2022-01-07 | $143.35 | $268.06 | 747,700 | — | — |
| 2022-01-06 | $141.36 | $264.34 | 753,800 | — | — |
| 2022-01-05 | $141.01 | $263.69 | 909,200 | — | — |
| 2022-01-04 | $138.57 | $259.13 | 774,400 | — | — |
| 2022-01-03 | $136.80 | $255.82 | 735,200 | — | — |