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
- 1980-03-17 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 | $238.86 | $467.37 | 1,042,600 | — | — |
| 2022-12-29 | $240.62 | $470.81 | 975,200 | — | — |
| 2022-12-28 | $237.85 | $465.39 | 1,045,300 | — | — |
| 2022-12-27 | $241.03 | $471.62 | 926,700 | — | — |
| 2022-12-23 | $240.94 | $471.44 | 1,049,600 | — | — |
| 2022-12-22 | $239.16 | $467.96 | 2,369,700 | — | — |
| 2022-12-21 | $247.04 | $483.38 | 1,341,300 | — | — |
| 2022-12-20 | $243.91 | $477.25 | 1,445,900 | — | — |
| 2022-12-19 | $245.06 | $479.50 | 1,810,400 | — | — |
| 2022-12-16 | $247.05 | $483.40 | 4,051,700 | — | — |
| 2022-12-15 | $248.79 | $486.80 | 1,843,200 | — | — |
| 2022-12-14 | $260.08 | $508.89 | 1,863,100 | — | — |
| 2022-12-13 | $262.20 | $513.04 | 2,086,100 | — | — |
| 2022-12-12 | $264.43 | $517.40 | 1,277,600 | — | — |
| 2022-12-09 | $257.20 | $503.26 | 1,991,400 | — | — |
| 2022-12-08 | $260.05 | $508.83 | 1,197,200 | — | — |
| 2022-12-07 | $259.22 | $504.76 | 1,265,500 | — | — |
| 2022-12-06 | $258.53 | $503.42 | 1,371,300 | — | — |
| 2022-12-05 | $264.39 | $514.83 | 1,256,000 | — | — |
| 2022-12-02 | $269.90 | $525.56 | 1,807,000 | — | — |
| 2022-12-01 | $267.95 | $521.76 | 1,449,900 | — | — |
| 2022-11-30 | $264.14 | $514.34 | 4,155,500 | — | — |
| 2022-11-29 | $257.06 | $500.56 | 1,131,700 | — | — |
| 2022-11-28 | $258.33 | $503.03 | 1,465,700 | — | — |
| 2022-11-25 | $263.95 | $513.97 | 594,700 | — | — |
| 2022-11-23 | $262.58 | $511.30 | 1,386,300 | — | — |
| 2022-11-22 | $261.97 | $510.12 | 1,267,400 | — | — |
| 2022-11-21 | $257.60 | $501.61 | 1,243,600 | — | — |
| 2022-11-18 | $256.02 | $498.53 | 1,806,600 | — | — |
| 2022-11-17 | $253.55 | $493.72 | 1,116,700 | — | — |
| 2022-11-16 | $253.62 | $493.86 | 1,430,800 | — | — |
| 2022-11-15 | $253.32 | $493.27 | 1,517,300 | — | — |
| 2022-11-14 | $250.08 | $486.96 | 1,556,600 | — | — |
| 2022-11-11 | $249.23 | $485.31 | 2,126,800 | — | — |
| 2022-11-10 | $254.88 | $496.31 | 2,672,800 | — | — |
| 2022-11-09 | $240.38 | $468.08 | 1,242,900 | — | — |
| 2022-11-08 | $245.04 | $477.15 | 1,724,200 | — | — |
| 2022-11-07 | $240.41 | $468.13 | 1,250,400 | — | — |
| 2022-11-04 | $236.86 | $461.22 | 1,468,600 | — | — |
| 2022-11-03 | $236.10 | $459.74 | 1,987,000 | — | — |
| 2022-11-02 | $237.44 | $462.35 | 1,592,400 | — | — |
| 2022-11-01 | $243.64 | $474.42 | 1,522,600 | — | — |
| 2022-10-31 | $241.70 | $470.65 | 1,711,400 | — | — |
| 2022-10-28 | $242.64 | $472.48 | 1,589,200 | — | — |
| 2022-10-27 | $234.97 | $457.54 | 1,806,100 | — | — |
| 2022-10-26 | $235.14 | $457.87 | 2,942,400 | — | — |
| 2022-10-25 | $237.76 | $462.97 | 2,216,200 | — | — |
| 2022-10-24 | $236.91 | $461.32 | 1,731,700 | — | — |
| 2022-10-21 | $232.74 | $453.20 | 2,112,100 | — | — |
| 2022-10-20 | $229.48 | $446.85 | 1,314,300 | — | — |
| 2022-10-19 | $233.24 | $454.17 | 1,631,000 | — | — |
| 2022-10-18 | $235.02 | $457.64 | 1,619,100 | — | — |
| 2022-10-17 | $233.08 | $453.86 | 2,123,100 | — | — |
| 2022-10-14 | $225.91 | $439.90 | 2,166,300 | — | — |
| 2022-10-13 | $229.90 | $447.67 | 1,919,300 | — | — |
| 2022-10-12 | $224.11 | $436.39 | 1,215,200 | — | — |
| 2022-10-11 | $226.27 | $440.60 | 1,449,600 | — | — |
| 2022-10-10 | $228.69 | $445.31 | 1,081,300 | — | — |
| 2022-10-07 | $227.12 | $442.26 | 2,068,400 | — | — |
| 2022-10-06 | $234.89 | $457.39 | 1,497,700 | — | — |
| 2022-10-05 | $239.05 | $465.49 | 1,659,100 | — | — |
| 2022-10-04 | $236.62 | $460.75 | 1,941,000 | — | — |
| 2022-10-03 | $232.25 | $452.24 | 1,784,200 | — | — |
| 2022-09-30 | $226.19 | $440.44 | 2,875,300 | — | — |
| 2022-09-29 | $227.75 | $443.48 | 2,020,500 | — | — |
| 2022-09-28 | $231.95 | $451.66 | 2,337,900 | — | — |
| 2022-09-27 | $227.62 | $443.23 | 1,872,700 | — | — |
| 2022-09-26 | $228.64 | $445.22 | 1,686,600 | — | — |
| 2022-09-23 | $230.28 | $448.41 | 1,952,500 | — | — |
| 2022-09-22 | $230.47 | $448.78 | 1,628,300 | — | — |
| 2022-09-21 | $230.42 | $448.68 | 1,430,500 | — | — |
| 2022-09-20 | $233.54 | $454.76 | 1,746,600 | — | — |
| 2022-09-19 | $235.72 | $459.00 | 1,471,700 | — | — |
| 2022-09-16 | $233.64 | $454.95 | 2,719,700 | — | — |
| 2022-09-15 | $230.71 | $449.25 | 2,096,500 | — | — |
| 2022-09-14 | $234.48 | $456.59 | 2,532,200 | — | — |
| 2022-09-13 | $235.06 | $457.72 | 2,602,600 | — | — |
| 2022-09-12 | $243.95 | $475.03 | 1,651,200 | — | — |
| 2022-09-09 | $244.30 | $475.71 | 2,076,100 | — | — |
| 2022-09-08 | $241.94 | $471.11 | 1,702,700 | — | — |
| 2022-09-07 | $241.72 | $468.66 | 2,055,800 | — | — |
| 2022-09-06 | $238.14 | $461.72 | 2,179,500 | — | — |
| 2022-09-02 | $238.48 | $462.38 | 2,449,100 | — | — |
| 2022-09-01 | $245.96 | $476.88 | 1,298,200 | — | — |
| 2022-08-31 | $244.41 | $473.88 | 2,088,300 | — | — |
| 2022-08-30 | $245.59 | $476.16 | 1,254,400 | — | — |
| 2022-08-29 | $248.88 | $482.54 | 1,177,900 | — | — |
| 2022-08-26 | $250.48 | $485.64 | 1,718,800 | — | — |
| 2022-08-25 | $258.21 | $500.63 | 942,600 | — | — |
| 2022-08-24 | $256.14 | $496.62 | 864,300 | — | — |
| 2022-08-23 | $255.77 | $495.90 | 1,052,500 | — | — |
| 2022-08-22 | $256.38 | $497.08 | 1,373,400 | — | — |
| 2022-08-19 | $259.82 | $503.75 | 2,210,100 | — | — |
| 2022-08-18 | $260.94 | $505.92 | 1,048,900 | — | — |
| 2022-08-17 | $260.69 | $505.44 | 1,186,600 | — | — |
| 2022-08-16 | $260.04 | $504.18 | 1,100,900 | — | — |
| 2022-08-15 | $259.71 | $503.54 | 1,069,000 | — | — |
| 2022-08-12 | $256.78 | $497.86 | 1,258,400 | — | — |
| 2022-08-11 | $250.23 | $485.16 | 1,577,400 | — | — |
| 2022-08-10 | $252.47 | $489.50 | 1,608,900 | — | — |
| 2022-08-09 | $249.80 | $484.33 | 1,070,400 | — | — |
| 2022-08-08 | $248.61 | $482.02 | 1,094,000 | — | — |
| 2022-08-05 | $247.20 | $479.29 | 1,168,800 | — | — |
| 2022-08-04 | $243.99 | $473.06 | 1,195,400 | — | — |
| 2022-08-03 | $244.32 | $473.70 | 1,247,800 | — | — |
| 2022-08-02 | $240.62 | $466.53 | 1,127,300 | — | — |
| 2022-08-01 | $241.32 | $467.88 | 1,214,400 | — | — |
| 2022-07-29 | $241.12 | $467.50 | 1,815,600 | — | — |
| 2022-07-28 | $239.48 | $464.32 | 1,834,700 | — | — |
| 2022-07-27 | $234.04 | $453.77 | 2,880,100 | — | — |
| 2022-07-26 | $217.91 | $422.50 | 1,559,500 | — | — |
| 2022-07-25 | $218.38 | $423.41 | 872,700 | — | — |
| 2022-07-22 | $220.34 | $427.21 | 1,647,800 | — | — |
| 2022-07-21 | $218.09 | $422.85 | 2,369,000 | — | — |
| 2022-07-20 | $216.05 | $418.89 | 2,229,600 | — | — |
| 2022-07-19 | $218.95 | $424.51 | 1,702,600 | — | — |
| 2022-07-18 | $211.31 | $409.70 | 1,237,000 | — | — |
| 2022-07-15 | $214.13 | $415.17 | 1,139,500 | — | — |
| 2022-07-14 | $211.20 | $409.49 | 954,200 | — | — |
| 2022-07-13 | $211.07 | $409.23 | 1,079,100 | — | — |
| 2022-07-12 | $212.29 | $411.60 | 1,262,500 | — | — |
| 2022-07-11 | $214.89 | $416.64 | 1,136,700 | — | — |
| 2022-07-08 | $217.27 | $421.26 | 1,153,300 | — | — |
| 2022-07-07 | $216.52 | $419.80 | 1,710,100 | — | — |
| 2022-07-06 | $217.26 | $421.24 | 1,351,300 | — | — |
| 2022-07-05 | $212.48 | $411.97 | 1,455,600 | — | — |
| 2022-07-01 | $213.23 | $413.42 | 1,552,900 | — | — |
| 2022-06-30 | $210.04 | $407.24 | 2,227,000 | — | — |
| 2022-06-29 | $212.19 | $411.41 | 1,534,700 | — | — |
| 2022-06-28 | $214.06 | $415.03 | 1,412,800 | — | — |
| 2022-06-27 | $218.31 | $423.27 | 1,619,000 | — | — |
| 2022-06-24 | $218.79 | $424.20 | 1,912,000 | — | — |
| 2022-06-23 | $210.58 | $408.28 | 1,357,600 | — | — |
| 2022-06-22 | $207.40 | $402.12 | 1,505,600 | — | — |
| 2022-06-21 | $206.84 | $401.03 | 1,769,300 | — | — |
| 2022-06-17 | $200.28 | $388.31 | 3,328,300 | — | — |
| 2022-06-16 | $199.94 | $387.65 | 1,796,000 | — | — |
| 2022-06-15 | $207.15 | $401.63 | 1,784,500 | — | — |
| 2022-06-14 | $204.13 | $395.78 | 1,780,400 | — | — |
| 2022-06-13 | $204.76 | $397.00 | 1,796,100 | — | — |
| 2022-06-10 | $211.62 | $410.30 | 1,839,000 | — | — |
| 2022-06-09 | $215.70 | $418.21 | 1,080,400 | — | — |
| 2022-06-08 | $219.99 | $424.51 | 1,030,700 | — | — |
| 2022-06-07 | $222.28 | $428.93 | 1,081,000 | — | — |
| 2022-06-06 | $219.51 | $423.59 | 1,408,700 | — | — |
| 2022-06-03 | $220.68 | $425.84 | 1,445,000 | — | — |
| 2022-06-02 | $223.71 | $431.69 | 1,412,200 | — | — |
| 2022-06-01 | $219.32 | $423.22 | 1,398,700 | — | — |
| 2022-05-31 | $222.94 | $430.20 | 3,007,200 | — | — |
| 2022-05-27 | $224.66 | $433.52 | 1,464,600 | — | — |
| 2022-05-26 | $218.28 | $421.21 | 1,348,300 | — | — |
| 2022-05-25 | $213.90 | $412.76 | 1,339,500 | — | — |
| 2022-05-24 | $212.73 | $410.50 | 1,863,700 | — | — |
| 2022-05-23 | $212.96 | $410.95 | 1,488,200 | — | — |
| 2022-05-20 | $208.64 | $402.61 | 2,651,300 | — | — |
| 2022-05-19 | $206.85 | $399.16 | 1,617,900 | — | — |
| 2022-05-18 | $208.50 | $402.34 | 1,628,800 | — | — |
| 2022-05-17 | $214.96 | $414.81 | 1,836,500 | — | — |
| 2022-05-16 | $208.60 | $402.53 | 1,941,200 | — | — |
| 2022-05-13 | $208.79 | $402.90 | 2,390,800 | — | — |
| 2022-05-12 | $207.48 | $400.37 | 1,912,600 | — | — |
| 2022-05-11 | $208.53 | $402.40 | 2,111,100 | — | — |
| 2022-05-10 | $212.34 | $409.75 | 2,527,400 | — | — |
| 2022-05-09 | $209.79 | $404.83 | 2,602,600 | — | — |
| 2022-05-06 | $216.94 | $418.63 | 1,581,600 | — | — |
| 2022-05-05 | $218.56 | $421.75 | 2,103,500 | — | — |
| 2022-05-04 | $228.88 | $441.67 | 1,631,500 | — | — |
| 2022-05-03 | $221.54 | $427.50 | 1,957,300 | — | — |
| 2022-05-02 | $219.32 | $423.22 | 2,283,200 | — | — |
| 2022-04-29 | $218.18 | $421.02 | 2,621,400 | — | — |
| 2022-04-28 | $229.68 | $443.21 | 2,248,200 | — | — |
| 2022-04-27 | $228.00 | $439.97 | 2,292,300 | — | — |
| 2022-04-26 | $222.28 | $428.93 | 2,175,600 | — | — |
| 2022-04-25 | $227.06 | $438.16 | 1,810,300 | — | — |
| 2022-04-22 | $223.52 | $431.32 | 1,622,300 | — | — |
| 2022-04-21 | $230.18 | $444.18 | 1,343,100 | — | — |
| 2022-04-20 | $232.62 | $448.88 | 1,545,700 | — | — |
| 2022-04-19 | $229.60 | $443.06 | 2,263,300 | — | — |
| 2022-04-18 | $227.20 | $438.43 | 2,253,000 | — | — |
| 2022-04-14 | $229.20 | $442.28 | 2,213,600 | — | — |
| 2022-04-13 | $233.74 | $451.05 | 1,566,200 | — | — |
| 2022-04-12 | $231.06 | $445.87 | 1,703,600 | — | — |
| 2022-04-11 | $230.96 | $445.68 | 2,087,400 | — | — |
| 2022-04-08 | $237.71 | $458.71 | 1,469,300 | — | — |
| 2022-04-07 | $238.50 | $460.23 | 2,141,700 | — | — |
| 2022-04-06 | $237.79 | $458.86 | 2,308,600 | — | — |
| 2022-04-05 | $238.00 | $459.27 | 2,519,300 | — | — |
| 2022-04-04 | $235.18 | $453.82 | 1,962,700 | — | — |
| 2022-04-01 | $233.50 | $450.58 | 1,934,800 | — | — |
| 2022-03-31 | $227.54 | $439.08 | 3,306,800 | — | — |
| 2022-03-30 | $227.76 | $439.51 | 1,628,800 | — | — |
| 2022-03-29 | $224.95 | $434.08 | 1,560,800 | — | — |
| 2022-03-28 | $220.65 | $425.79 | 1,202,800 | — | — |
| 2022-03-25 | $219.04 | $422.68 | 1,249,800 | — | — |
| 2022-03-24 | $216.95 | $418.65 | 1,153,300 | — | — |
| 2022-03-23 | $212.57 | $410.19 | 1,120,200 | — | — |
| 2022-03-22 | $215.21 | $415.29 | 1,893,900 | — | — |
| 2022-03-21 | $212.53 | $410.12 | 2,064,500 | — | — |
| 2022-03-18 | $214.69 | $414.29 | 6,168,400 | — | — |
| 2022-03-17 | $213.92 | $412.80 | 1,453,700 | — | — |
| 2022-03-16 | $212.46 | $409.98 | 2,086,300 | — | — |
| 2022-03-15 | $212.31 | $409.69 | 2,220,200 | — | — |
| 2022-03-14 | $207.00 | $399.45 | 2,064,100 | — | — |
| 2022-03-11 | $207.27 | $399.97 | 1,664,800 | — | — |
| 2022-03-10 | $209.43 | $404.13 | 2,399,300 | — | — |
| 2022-03-09 | $209.70 | $402.65 | 1,791,600 | — | — |
| 2022-03-08 | $205.38 | $394.35 | 2,326,300 | — | — |
| 2022-03-07 | $208.39 | $400.13 | 2,535,500 | — | — |
| 2022-03-04 | $208.46 | $400.27 | 1,492,300 | — | — |
| 2022-03-03 | $204.70 | $393.05 | 2,192,200 | — | — |
| 2022-03-02 | $206.29 | $396.10 | 1,674,600 | — | — |
| 2022-03-01 | $202.31 | $388.46 | 1,503,200 | — | — |
| 2022-02-28 | $204.44 | $392.55 | 2,234,600 | — | — |
| 2022-02-25 | $204.36 | $392.40 | 1,336,400 | — | — |
| 2022-02-24 | $200.22 | $384.45 | 1,965,400 | — | — |
| 2022-02-23 | $196.29 | $376.90 | 1,646,700 | — | — |
| 2022-02-22 | $199.90 | $383.83 | 1,690,200 | — | — |
| 2022-02-18 | $200.45 | $384.89 | 2,744,400 | — | — |
| 2022-02-17 | $200.46 | $384.91 | 1,600,700 | — | — |
| 2022-02-16 | $204.24 | $392.17 | 1,833,900 | — | — |
| 2022-02-15 | $204.02 | $391.74 | 1,412,000 | — | — |
| 2022-02-14 | $201.98 | $387.83 | 1,899,600 | — | — |
| 2022-02-11 | $203.79 | $391.30 | 2,678,700 | — | — |
| 2022-02-10 | $205.54 | $394.66 | 2,270,600 | — | — |
| 2022-02-09 | $211.16 | $405.45 | 2,078,700 | — | — |
| 2022-02-08 | $208.41 | $400.17 | 1,503,800 | — | — |
| 2022-02-07 | $205.98 | $395.51 | 1,581,900 | — | — |
| 2022-02-04 | $206.25 | $396.02 | 2,016,400 | — | — |
| 2022-02-03 | $205.13 | $393.87 | 1,938,000 | — | — |
| 2022-02-02 | $207.90 | $399.19 | 2,149,900 | — | — |
| 2022-02-01 | $205.56 | $394.70 | 2,122,700 | — | — |
| 2022-01-31 | $206.17 | $395.87 | 3,113,300 | — | — |
| 2022-01-28 | $199.27 | $382.62 | 2,261,800 | — | — |
| 2022-01-27 | $196.42 | $377.15 | 3,526,600 | — | — |
| 2022-01-26 | $197.46 | $379.15 | 5,686,900 | — | — |
| 2022-01-25 | $216.88 | $416.44 | 2,487,300 | — | — |
| 2022-01-24 | $218.24 | $419.05 | 2,981,600 | — | — |
| 2022-01-21 | $217.13 | $416.92 | 2,164,400 | — | — |
| 2022-01-20 | $220.31 | $423.02 | 2,051,800 | — | — |
| 2022-01-19 | $224.83 | $431.70 | 1,613,900 | — | — |
| 2022-01-18 | $226.44 | $434.79 | 1,939,500 | — | — |
| 2022-01-14 | $228.75 | $439.23 | 1,562,900 | — | — |
| 2022-01-13 | $231.93 | $445.33 | 1,110,600 | — | — |
| 2022-01-12 | $234.63 | $450.52 | 1,202,500 | — | — |
| 2022-01-11 | $235.28 | $451.77 | 1,293,000 | — | — |
| 2022-01-10 | $232.89 | $447.18 | 1,929,300 | — | — |
| 2022-01-07 | $238.84 | $458.60 | 1,462,000 | — | — |
| 2022-01-06 | $241.39 | $463.50 | 1,946,500 | — | — |
| 2022-01-05 | $243.06 | $466.70 | 2,181,200 | — | — |
| 2022-01-04 | $245.15 | $470.72 | 2,124,400 | — | — |
| 2022-01-03 | $244.01 | $468.53 | 1,397,000 | — | — |