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
- 1994-04-04 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 | $96.61 | $153.56 | 180,000 | — | — |
| 2022-12-29 | $96.42 | $153.25 | 248,500 | — | — |
| 2022-12-28 | $93.77 | $149.04 | 188,600 | — | — |
| 2022-12-27 | $95.21 | $151.33 | 208,100 | — | — |
| 2022-12-23 | $94.04 | $149.47 | 249,700 | — | — |
| 2022-12-22 | $92.67 | $147.29 | 214,900 | — | — |
| 2022-12-21 | $94.29 | $149.87 | 269,700 | — | — |
| 2022-12-20 | $91.25 | $145.04 | 229,800 | — | — |
| 2022-12-19 | $90.69 | $144.15 | 311,000 | — | — |
| 2022-12-16 | $91.52 | $145.47 | 662,000 | — | — |
| 2022-12-15 | $91.80 | $145.91 | 223,400 | — | — |
| 2022-12-14 | $95.11 | $151.17 | 347,600 | — | — |
| 2022-12-13 | $95.92 | $152.46 | 245,700 | — | — |
| 2022-12-12 | $95.54 | $151.86 | 323,100 | — | — |
| 2022-12-09 | $92.92 | $147.69 | 205,500 | — | — |
| 2022-12-08 | $93.80 | $149.09 | 192,000 | — | — |
| 2022-12-07 | $93.94 | $149.31 | 198,000 | — | — |
| 2022-12-06 | $93.86 | $149.18 | 257,800 | — | — |
| 2022-12-05 | $96.30 | $153.06 | 281,300 | — | — |
| 2022-12-02 | $97.38 | $154.78 | 275,600 | — | — |
| 2022-12-01 | $96.21 | $152.92 | 372,400 | — | — |
| 2022-11-30 | $95.80 | $152.27 | 289,100 | — | — |
| 2022-11-29 | $94.45 | $150.12 | 260,000 | — | — |
| 2022-11-28 | $94.53 | $150.25 | 394,500 | — | — |
| 2022-11-25 | $98.73 | $156.93 | 91,600 | — | — |
| 2022-11-23 | $98.35 | $156.32 | 234,300 | — | — |
| 2022-11-22 | $99.15 | $157.59 | 397,900 | — | — |
| 2022-11-21 | $98.46 | $156.50 | 364,600 | — | — |
| 2022-11-18 | $97.56 | $155.07 | 601,400 | — | — |
| 2022-11-17 | $98.04 | $155.83 | 455,000 | — | — |
| 2022-11-16 | $97.97 | $155.72 | 382,700 | — | — |
| 2022-11-15 | $99.58 | $158.28 | 477,500 | — | — |
| 2022-11-14 | $99.62 | $158.34 | 297,400 | — | — |
| 2022-11-11 | $100.02 | $158.98 | 235,500 | — | — |
| 2022-11-10 | $99.97 | $158.90 | 348,400 | — | — |
| 2022-11-09 | $94.80 | $150.38 | 389,900 | — | — |
| 2022-11-08 | $95.40 | $151.33 | 419,500 | — | — |
| 2022-11-07 | $93.49 | $148.30 | 197,100 | — | — |
| 2022-11-04 | $91.77 | $145.57 | 217,400 | — | — |
| 2022-11-03 | $89.61 | $142.14 | 216,200 | — | — |
| 2022-11-02 | $90.35 | $143.32 | 195,600 | — | — |
| 2022-11-01 | $92.35 | $146.49 | 238,500 | — | — |
| 2022-10-31 | $91.70 | $145.46 | 277,200 | — | — |
| 2022-10-28 | $92.80 | $147.20 | 273,500 | — | — |
| 2022-10-27 | $89.08 | $141.30 | 240,800 | — | — |
| 2022-10-26 | $88.04 | $139.65 | 359,700 | — | — |
| 2022-10-25 | $89.18 | $141.46 | 260,300 | — | — |
| 2022-10-24 | $88.17 | $139.86 | 296,700 | — | — |
| 2022-10-21 | $87.10 | $138.16 | 269,700 | — | — |
| 2022-10-20 | $85.82 | $136.13 | 202,000 | — | — |
| 2022-10-19 | $87.50 | $138.80 | 264,900 | — | — |
| 2022-10-18 | $88.61 | $140.56 | 261,000 | — | — |
| 2022-10-17 | $86.65 | $137.45 | 240,000 | — | — |
| 2022-10-14 | $84.25 | $133.64 | 315,300 | — | — |
| 2022-10-13 | $84.45 | $133.96 | 627,100 | — | — |
| 2022-10-12 | $83.46 | $132.39 | 204,900 | — | — |
| 2022-10-11 | $85.56 | $135.72 | 310,200 | — | — |
| 2022-10-10 | $84.43 | $133.93 | 132,300 | — | — |
| 2022-10-07 | $84.26 | $133.66 | 181,000 | — | — |
| 2022-10-06 | $85.22 | $135.18 | 189,200 | — | — |
| 2022-10-05 | $86.54 | $137.27 | 257,500 | — | — |
| 2022-10-04 | $87.36 | $138.58 | 309,200 | — | — |
| 2022-10-03 | $83.24 | $132.04 | 247,100 | — | — |
| 2022-09-30 | $80.26 | $127.31 | 327,200 | — | — |
| 2022-09-29 | $80.79 | $128.15 | 267,000 | — | — |
| 2022-09-28 | $81.94 | $129.98 | 515,800 | — | — |
| 2022-09-27 | $80.27 | $127.33 | 464,600 | — | — |
| 2022-09-26 | $82.00 | $130.07 | 260,100 | — | — |
| 2022-09-23 | $82.90 | $131.50 | 349,300 | — | — |
| 2022-09-22 | $84.66 | $134.29 | 343,600 | — | — |
| 2022-09-21 | $87.18 | $138.29 | 633,100 | — | — |
| 2022-09-20 | $89.37 | $141.76 | 632,100 | — | — |
| 2022-09-19 | $91.10 | $144.51 | 637,400 | — | — |
| 2022-09-16 | $90.00 | $142.76 | 1,054,700 | — | — |
| 2022-09-15 | $94.50 | $149.90 | 702,400 | — | — |
| 2022-09-14 | $93.57 | $148.43 | 524,100 | — | — |
| 2022-09-13 | $93.64 | $148.54 | 284,900 | — | — |
| 2022-09-12 | $98.60 | $156.40 | 317,100 | — | — |
| 2022-09-09 | $96.64 | $153.30 | 252,900 | — | — |
| 2022-09-08 | $94.64 | $150.12 | 182,100 | — | — |
| 2022-09-07 | $93.84 | $148.85 | 209,700 | — | — |
| 2022-09-06 | $92.45 | $146.65 | 354,200 | — | — |
| 2022-09-02 | $92.01 | $145.95 | 268,200 | — | — |
| 2022-09-01 | $92.71 | $147.06 | 360,800 | — | — |
| 2022-08-31 | $93.07 | $147.63 | 617,500 | — | — |
| 2022-08-30 | $93.95 | $149.03 | 380,800 | — | — |
| 2022-08-29 | $96.10 | $152.44 | 209,900 | — | — |
| 2022-08-26 | $96.64 | $153.30 | 277,600 | — | — |
| 2022-08-25 | $100.71 | $159.75 | 233,800 | — | — |
| 2022-08-24 | $99.34 | $157.58 | 246,100 | — | — |
| 2022-08-23 | $98.54 | $156.31 | 404,100 | — | — |
| 2022-08-22 | $97.21 | $154.20 | 294,600 | — | — |
| 2022-08-19 | $101.21 | $160.54 | 297,300 | — | — |
| 2022-08-18 | $104.02 | $165.00 | 204,900 | — | — |
| 2022-08-17 | $103.79 | $164.64 | 340,500 | — | — |
| 2022-08-16 | $104.50 | $165.76 | 456,200 | — | — |
| 2022-08-15 | $104.27 | $165.40 | 393,700 | — | — |
| 2022-08-12 | $103.07 | $163.50 | 257,900 | — | — |
| 2022-08-11 | $100.86 | $159.69 | 308,000 | — | — |
| 2022-08-10 | $100.35 | $158.88 | 337,900 | — | — |
| 2022-08-09 | $98.09 | $155.30 | 474,400 | — | — |
| 2022-08-08 | $97.95 | $155.08 | 520,500 | — | — |
| 2022-08-05 | $95.23 | $150.77 | 476,300 | — | — |
| 2022-08-04 | $93.72 | $148.38 | 398,900 | — | — |
| 2022-08-03 | $95.16 | $150.66 | 578,800 | — | — |
| 2022-08-02 | $93.29 | $147.70 | 1,699,000 | — | — |
| 2022-08-01 | $104.79 | $165.91 | 449,500 | — | — |
| 2022-07-29 | $104.70 | $165.77 | 394,400 | — | — |
| 2022-07-28 | $102.11 | $161.67 | 256,700 | — | — |
| 2022-07-27 | $99.98 | $158.29 | 364,500 | — | — |
| 2022-07-26 | $97.81 | $154.86 | 162,500 | — | — |
| 2022-07-25 | $98.03 | $155.21 | 257,700 | — | — |
| 2022-07-22 | $96.94 | $153.48 | 240,400 | — | — |
| 2022-07-21 | $97.76 | $154.78 | 289,800 | — | — |
| 2022-07-20 | $96.14 | $152.22 | 248,900 | — | — |
| 2022-07-19 | $94.54 | $149.68 | 229,600 | — | — |
| 2022-07-18 | $90.26 | $142.91 | 290,600 | — | — |
| 2022-07-15 | $89.71 | $142.03 | 251,800 | — | — |
| 2022-07-14 | $89.21 | $141.24 | 214,700 | — | — |
| 2022-07-13 | $90.12 | $142.68 | 256,400 | — | — |
| 2022-07-12 | $91.66 | $145.12 | 293,800 | — | — |
| 2022-07-11 | $92.03 | $145.71 | 129,800 | — | — |
| 2022-07-08 | $93.01 | $147.26 | 141,600 | — | — |
| 2022-07-07 | $93.22 | $147.59 | 183,100 | — | — |
| 2022-07-06 | $91.88 | $145.47 | 244,000 | — | — |
| 2022-07-05 | $92.09 | $145.80 | 254,800 | — | — |
| 2022-07-01 | $93.48 | $148.00 | 285,900 | — | — |
| 2022-06-30 | $92.49 | $146.44 | 297,600 | — | — |
| 2022-06-29 | $91.84 | $145.41 | 262,900 | — | — |
| 2022-06-28 | $92.52 | $146.48 | 250,700 | — | — |
| 2022-06-27 | $93.55 | $148.11 | 245,800 | — | — |
| 2022-06-24 | $93.75 | $148.43 | 452,600 | — | — |
| 2022-06-23 | $89.64 | $141.92 | 186,300 | — | — |
| 2022-06-22 | $90.67 | $143.55 | 276,000 | — | — |
| 2022-06-21 | $91.16 | $144.33 | 288,600 | — | — |
| 2022-06-17 | $90.08 | $142.62 | 946,500 | — | — |
| 2022-06-16 | $88.27 | $139.75 | 387,600 | — | — |
| 2022-06-15 | $92.15 | $145.90 | 363,000 | — | — |
| 2022-06-14 | $90.80 | $143.76 | 380,100 | — | — |
| 2022-06-13 | $92.93 | $147.13 | 358,200 | — | — |
| 2022-06-10 | $96.34 | $152.53 | 312,900 | — | — |
| 2022-06-09 | $99.23 | $157.11 | 275,200 | — | — |
| 2022-06-08 | $101.06 | $160.00 | 231,200 | — | — |
| 2022-06-07 | $102.62 | $162.47 | 235,000 | — | — |
| 2022-06-06 | $101.70 | $161.02 | 272,900 | — | — |
| 2022-06-03 | $101.40 | $160.54 | 271,900 | — | — |
| 2022-06-02 | $102.78 | $162.73 | 371,200 | — | — |
| 2022-06-01 | $101.38 | $160.51 | 265,000 | — | — |
| 2022-05-31 | $101.61 | $160.88 | 374,000 | — | — |
| 2022-05-27 | $102.24 | $161.87 | 233,200 | — | — |
| 2022-05-26 | $100.02 | $158.36 | 251,400 | — | — |
| 2022-05-25 | $97.36 | $154.15 | 329,600 | — | — |
| 2022-05-24 | $97.40 | $154.21 | 320,400 | — | — |
| 2022-05-23 | $97.23 | $153.94 | 338,300 | — | — |
| 2022-05-20 | $95.40 | $151.04 | 399,600 | — | — |
| 2022-05-19 | $96.98 | $153.55 | 700,600 | — | — |
| 2022-05-18 | $99.02 | $156.77 | 267,800 | — | — |
| 2022-05-17 | $101.60 | $160.86 | 401,500 | — | — |
| 2022-05-16 | $98.82 | $156.46 | 309,300 | — | — |
| 2022-05-13 | $99.92 | $157.90 | 293,900 | — | — |
| 2022-05-12 | $98.88 | $156.26 | 725,000 | — | — |
| 2022-05-11 | $97.50 | $154.07 | 596,400 | — | — |
| 2022-05-10 | $97.16 | $153.54 | 541,000 | — | — |
| 2022-05-09 | $98.34 | $155.40 | 659,600 | — | — |
| 2022-05-06 | $104.25 | $164.74 | 445,900 | — | — |
| 2022-05-05 | $105.29 | $166.39 | 537,900 | — | — |
| 2022-05-04 | $106.77 | $168.72 | 734,300 | — | — |
| 2022-05-03 | $102.00 | $161.19 | 1,629,900 | — | — |
| 2022-05-02 | $109.70 | $173.35 | 729,400 | — | — |
| 2022-04-29 | $110.48 | $174.59 | 678,700 | — | — |
| 2022-04-28 | $113.50 | $179.36 | 393,600 | — | — |
| 2022-04-27 | $111.97 | $176.94 | 837,800 | — | — |
| 2022-04-26 | $112.47 | $177.73 | 526,600 | — | — |
| 2022-04-25 | $115.85 | $183.07 | 463,000 | — | — |
| 2022-04-22 | $116.63 | $184.31 | 412,500 | — | — |
| 2022-04-21 | $118.24 | $186.85 | 693,800 | — | — |
| 2022-04-20 | $123.20 | $194.69 | 279,700 | — | — |
| 2022-04-19 | $120.70 | $190.74 | 250,200 | — | — |
| 2022-04-18 | $117.43 | $185.57 | 364,500 | — | — |
| 2022-04-14 | $117.11 | $185.06 | 289,800 | — | — |
| 2022-04-13 | $116.99 | $184.87 | 286,100 | — | — |
| 2022-04-12 | $115.77 | $182.95 | 303,800 | — | — |
| 2022-04-11 | $115.46 | $182.46 | 448,700 | — | — |
| 2022-04-08 | $116.12 | $183.50 | 333,500 | — | — |
| 2022-04-07 | $118.25 | $186.87 | 406,600 | — | — |
| 2022-04-06 | $119.04 | $188.11 | 354,700 | — | — |
| 2022-04-05 | $120.71 | $190.75 | 463,100 | — | — |
| 2022-04-04 | $123.90 | $195.79 | 401,800 | — | — |
| 2022-04-01 | $124.98 | $197.50 | 479,800 | — | — |
| 2022-03-31 | $124.91 | $197.39 | 324,900 | — | — |
| 2022-03-30 | $127.46 | $201.42 | 715,200 | — | — |
| 2022-03-29 | $128.38 | $202.87 | 559,400 | — | — |
| 2022-03-28 | $124.96 | $197.47 | 305,000 | — | — |
| 2022-03-25 | $125.92 | $198.99 | 364,800 | — | — |
| 2022-03-24 | $125.49 | $198.31 | 359,700 | — | — |
| 2022-03-23 | $125.48 | $198.29 | 310,700 | — | — |
| 2022-03-22 | $126.09 | $199.25 | 323,300 | — | — |
| 2022-03-21 | $124.52 | $196.77 | 582,500 | — | — |
| 2022-03-18 | $123.42 | $195.04 | 2,606,200 | — | — |
| 2022-03-17 | $124.86 | $197.31 | 658,800 | — | — |
| 2022-03-16 | $123.27 | $194.80 | 700,100 | — | — |
| 2022-03-15 | $124.24 | $196.33 | 598,000 | — | — |
| 2022-03-14 | $122.17 | $193.06 | 594,800 | — | — |
| 2022-03-11 | $121.82 | $192.51 | 347,600 | — | — |
| 2022-03-10 | $120.93 | $191.10 | 365,900 | — | — |
| 2022-03-09 | $119.46 | $188.78 | 492,200 | — | — |
| 2022-03-08 | $116.51 | $184.12 | 348,400 | — | — |
| 2022-03-07 | $115.43 | $182.41 | 303,400 | — | — |
| 2022-03-04 | $118.60 | $187.42 | 337,800 | — | — |
| 2022-03-03 | $121.24 | $191.59 | 570,900 | — | — |
| 2022-03-02 | $124.14 | $196.17 | 566,400 | — | — |
| 2022-03-01 | $121.74 | $192.38 | 602,300 | — | — |
| 2022-02-28 | $124.63 | $196.95 | 662,300 | — | — |
| 2022-02-25 | $122.96 | $194.31 | 551,400 | — | — |
| 2022-02-24 | $119.88 | $189.44 | 445,900 | — | — |
| 2022-02-23 | $117.95 | $186.39 | 365,000 | — | — |
| 2022-02-22 | $117.13 | $185.10 | 662,200 | — | — |
| 2022-02-18 | $120.34 | $190.17 | 481,100 | — | — |
| 2022-02-17 | $120.23 | $189.99 | 441,800 | — | — |
| 2022-02-16 | $120.96 | $190.85 | 436,600 | — | — |
| 2022-02-15 | $118.81 | $187.46 | 328,200 | — | — |
| 2022-02-14 | $115.49 | $182.22 | 493,700 | — | — |
| 2022-02-11 | $114.50 | $180.65 | 702,800 | — | — |
| 2022-02-10 | $116.38 | $183.62 | 464,900 | — | — |
| 2022-02-09 | $117.30 | $185.07 | 609,500 | — | — |
| 2022-02-08 | $115.05 | $181.52 | 533,400 | — | — |
| 2022-02-07 | $112.13 | $176.92 | 366,900 | — | — |
| 2022-02-04 | $110.25 | $173.95 | 384,400 | — | — |
| 2022-02-03 | $110.64 | $174.56 | 464,000 | — | — |
| 2022-02-02 | $111.51 | $175.94 | 476,800 | — | — |
| 2022-02-01 | $109.46 | $172.70 | 587,100 | — | — |
| 2022-01-31 | $110.27 | $173.98 | 551,300 | — | — |
| 2022-01-28 | $108.86 | $171.76 | 366,000 | — | — |
| 2022-01-27 | $107.47 | $169.56 | 340,400 | — | — |
| 2022-01-26 | $109.38 | $172.58 | 279,800 | — | — |
| 2022-01-25 | $110.78 | $174.79 | 223,700 | — | — |
| 2022-01-24 | $112.26 | $177.12 | 297,400 | — | — |
| 2022-01-21 | $111.47 | $175.87 | 380,900 | — | — |
| 2022-01-20 | $114.04 | $179.93 | 374,700 | — | — |
| 2022-01-19 | $115.66 | $182.49 | 219,200 | — | — |
| 2022-01-18 | $116.62 | $184.00 | 255,100 | — | — |
| 2022-01-14 | $117.67 | $185.66 | 426,400 | — | — |
| 2022-01-13 | $115.22 | $181.79 | 215,100 | — | — |
| 2022-01-12 | $113.93 | $179.76 | 207,700 | — | — |
| 2022-01-11 | $113.45 | $179.00 | 266,500 | — | — |
| 2022-01-10 | $110.55 | $174.42 | 322,000 | — | — |
| 2022-01-07 | $112.04 | $176.77 | 351,600 | — | — |
| 2022-01-06 | $110.42 | $174.22 | 223,800 | — | — |
| 2022-01-05 | $110.39 | $174.17 | 325,200 | — | — |
| 2022-01-04 | $112.65 | $177.74 | 243,700 | — | — |
| 2022-01-03 | $110.48 | $174.31 | 207,500 | — | — |