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
- 1985-06-28 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 | $186.87 | $210.28 | 1,057,500 | — | — |
| 2022-12-29 | $188.12 | $211.69 | 988,600 | — | — |
| 2022-12-28 | $181.90 | $204.69 | 1,172,100 | — | — |
| 2022-12-27 | $186.29 | $209.63 | 914,100 | — | — |
| 2022-12-23 | $188.16 | $211.74 | 941,100 | — | — |
| 2022-12-22 | $188.10 | $211.67 | 1,998,700 | — | — |
| 2022-12-21 | $192.23 | $216.32 | 1,177,300 | — | — |
| 2022-12-20 | $187.92 | $211.47 | 949,400 | — | — |
| 2022-12-19 | $188.54 | $212.16 | 1,281,000 | — | — |
| 2022-12-16 | $192.40 | $216.51 | 2,292,800 | — | — |
| 2022-12-15 | $194.11 | $218.43 | 1,808,200 | — | — |
| 2022-12-14 | $200.06 | $225.13 | 1,404,500 | — | — |
| 2022-12-13 | $203.02 | $228.46 | 1,535,400 | — | — |
| 2022-12-12 | $199.88 | $224.92 | 1,344,400 | — | — |
| 2022-12-09 | $194.31 | $218.66 | 1,031,000 | — | — |
| 2022-12-08 | $196.63 | $221.27 | 1,370,100 | — | — |
| 2022-12-07 | $193.34 | $217.56 | 1,281,400 | — | — |
| 2022-12-06 | $194.61 | $218.99 | 1,132,300 | — | — |
| 2022-12-05 | $198.39 | $223.25 | 1,547,000 | — | — |
| 2022-12-02 | $201.11 | $226.31 | 1,323,500 | — | — |
| 2022-12-01 | $206.93 | $232.86 | 1,649,500 | — | — |
| 2022-11-30 | $201.95 | $227.25 | 4,608,700 | — | — |
| 2022-11-29 | $195.18 | $219.64 | 1,473,800 | — | — |
| 2022-11-28 | $195.35 | $219.83 | 1,624,500 | — | — |
| 2022-11-25 | $200.66 | $225.80 | 1,318,200 | — | — |
| 2022-11-23 | $197.07 | $221.76 | 6,274,800 | — | — |
| 2022-11-22 | $208.90 | $235.07 | 2,548,700 | — | — |
| 2022-11-21 | $206.50 | $232.37 | 1,793,700 | — | — |
| 2022-11-18 | $210.37 | $236.73 | 1,588,200 | — | — |
| 2022-11-17 | $214.68 | $241.58 | 1,659,800 | — | — |
| 2022-11-16 | $221.14 | $248.85 | 2,290,600 | — | — |
| 2022-11-15 | $232.30 | $261.41 | 1,930,300 | — | — |
| 2022-11-14 | $223.31 | $251.29 | 1,523,900 | — | — |
| 2022-11-11 | $228.80 | $257.47 | 1,870,100 | — | — |
| 2022-11-10 | $222.96 | $250.90 | 1,946,700 | — | — |
| 2022-11-09 | $194.61 | $218.99 | 1,206,300 | — | — |
| 2022-11-08 | $199.01 | $223.95 | 1,377,500 | — | — |
| 2022-11-07 | $194.88 | $219.30 | 2,247,200 | — | — |
| 2022-11-04 | $193.69 | $217.96 | 2,641,300 | — | — |
| 2022-11-03 | $194.22 | $218.56 | 1,939,800 | — | — |
| 2022-11-02 | $199.38 | $224.36 | 2,115,900 | — | — |
| 2022-11-01 | $214.05 | $240.87 | 1,105,500 | — | — |
| 2022-10-31 | $214.30 | $241.15 | 965,000 | — | — |
| 2022-10-28 | $216.39 | $243.50 | 1,051,900 | — | — |
| 2022-10-27 | $210.15 | $236.48 | 1,625,000 | — | — |
| 2022-10-26 | $214.56 | $241.44 | 1,180,100 | — | — |
| 2022-10-25 | $215.72 | $242.75 | 1,237,400 | — | — |
| 2022-10-24 | $207.09 | $233.04 | 1,050,800 | — | — |
| 2022-10-21 | $201.39 | $226.62 | 1,053,600 | — | — |
| 2022-10-20 | $197.83 | $222.62 | 743,100 | — | — |
| 2022-10-19 | $197.02 | $221.71 | 767,200 | — | — |
| 2022-10-18 | $200.70 | $225.85 | 1,494,000 | — | — |
| 2022-10-17 | $198.70 | $223.60 | 1,281,400 | — | — |
| 2022-10-14 | $189.81 | $213.59 | 1,212,700 | — | — |
| 2022-10-13 | $193.85 | $218.14 | 1,669,800 | — | — |
| 2022-10-12 | $193.64 | $217.90 | 1,523,300 | — | — |
| 2022-10-11 | $191.03 | $214.97 | 1,468,100 | — | — |
| 2022-10-10 | $191.03 | $214.97 | 1,305,100 | — | — |
| 2022-10-07 | $194.74 | $219.14 | 1,261,200 | — | — |
| 2022-10-06 | $205.87 | $231.66 | 1,791,600 | — | — |
| 2022-10-05 | $204.53 | $230.16 | 1,995,900 | — | — |
| 2022-10-04 | $199.99 | $225.05 | 2,117,900 | — | — |
| 2022-10-03 | $192.46 | $216.57 | 1,628,600 | — | — |
| 2022-09-30 | $186.80 | $210.21 | 1,341,000 | — | — |
| 2022-09-29 | $189.46 | $213.20 | 1,375,200 | — | — |
| 2022-09-28 | $190.98 | $214.91 | 1,562,400 | — | — |
| 2022-09-27 | $187.96 | $211.51 | 1,604,100 | — | — |
| 2022-09-26 | $183.99 | $207.04 | 1,063,000 | — | — |
| 2022-09-23 | $184.56 | $207.68 | 1,101,400 | — | — |
| 2022-09-22 | $187.15 | $210.60 | 1,154,300 | — | — |
| 2022-09-21 | $192.42 | $216.53 | 1,199,900 | — | — |
| 2022-09-20 | $194.97 | $219.40 | 850,700 | — | — |
| 2022-09-19 | $196.89 | $221.56 | 993,500 | — | — |
| 2022-09-16 | $194.97 | $219.40 | 2,234,800 | — | — |
| 2022-09-15 | $201.30 | $226.52 | 1,630,800 | — | — |
| 2022-09-14 | $208.52 | $234.65 | 1,787,500 | — | — |
| 2022-09-13 | $208.34 | $234.44 | 3,041,600 | — | — |
| 2022-09-12 | $215.16 | $242.12 | 1,275,700 | — | — |
| 2022-09-09 | $211.68 | $238.20 | 1,097,400 | — | — |
| 2022-09-08 | $209.82 | $236.11 | 1,805,600 | — | — |
| 2022-09-07 | $206.19 | $232.03 | 1,325,500 | — | — |
| 2022-09-06 | $198.18 | $223.01 | 1,334,900 | — | — |
| 2022-09-02 | $198.69 | $223.59 | 1,097,400 | — | — |
| 2022-09-01 | $201.95 | $227.25 | 1,257,000 | — | — |
| 2022-08-31 | $201.74 | $227.02 | 1,236,500 | — | — |
| 2022-08-30 | $202.81 | $228.22 | 1,347,500 | — | — |
| 2022-08-29 | $205.71 | $231.48 | 1,162,700 | — | — |
| 2022-08-26 | $207.77 | $233.80 | 1,876,200 | — | — |
| 2022-08-25 | $220.15 | $247.73 | 3,236,600 | — | — |
| 2022-08-24 | $214.43 | $241.30 | 1,758,900 | — | — |
| 2022-08-23 | $213.63 | $240.40 | 1,075,300 | — | — |
| 2022-08-22 | $216.40 | $243.51 | 1,240,900 | — | — |
| 2022-08-19 | $222.59 | $250.48 | 1,064,100 | — | — |
| 2022-08-18 | $228.86 | $257.54 | 1,043,300 | — | — |
| 2022-08-17 | $228.20 | $256.79 | 1,028,800 | — | — |
| 2022-08-16 | $233.64 | $262.91 | 893,000 | — | — |
| 2022-08-15 | $234.04 | $263.36 | 853,200 | — | — |
| 2022-08-12 | $233.01 | $262.21 | 957,200 | — | — |
| 2022-08-11 | $227.26 | $255.74 | 1,042,800 | — | — |
| 2022-08-10 | $226.32 | $254.68 | 1,176,900 | — | — |
| 2022-08-09 | $218.14 | $245.47 | 970,200 | — | — |
| 2022-08-08 | $220.69 | $248.34 | 811,000 | — | — |
| 2022-08-05 | $221.70 | $249.48 | 1,113,400 | — | — |
| 2022-08-04 | $221.94 | $249.75 | 1,645,400 | — | — |
| 2022-08-03 | $218.44 | $245.81 | 1,562,500 | — | — |
| 2022-08-02 | $216.18 | $243.27 | 1,894,000 | — | — |
| 2022-08-01 | $218.14 | $245.47 | 1,446,900 | — | — |
| 2022-07-29 | $216.32 | $243.42 | 1,780,000 | — | — |
| 2022-07-28 | $212.16 | $238.74 | 1,791,900 | — | — |
| 2022-07-27 | $203.41 | $228.90 | 1,574,200 | — | — |
| 2022-07-26 | $193.07 | $217.26 | 1,470,700 | — | — |
| 2022-07-25 | $195.71 | $220.23 | 1,445,000 | — | — |
| 2022-07-22 | $195.95 | $220.50 | 1,457,600 | — | — |
| 2022-07-21 | $199.10 | $224.05 | 1,304,400 | — | — |
| 2022-07-20 | $196.38 | $220.99 | 1,741,700 | — | — |
| 2022-07-19 | $184.76 | $207.91 | 1,149,900 | — | — |
| 2022-07-18 | $177.22 | $199.43 | 2,114,100 | — | — |
| 2022-07-15 | $176.21 | $198.29 | 1,443,800 | — | — |
| 2022-07-14 | $170.96 | $192.38 | 1,292,500 | — | — |
| 2022-07-13 | $170.95 | $192.37 | 1,139,100 | — | — |
| 2022-07-12 | $172.33 | $193.92 | 1,425,800 | — | — |
| 2022-07-11 | $176.72 | $198.86 | 991,100 | — | — |
| 2022-07-08 | $179.83 | $202.36 | 1,197,800 | — | — |
| 2022-07-07 | $182.25 | $205.09 | 1,091,600 | — | — |
| 2022-07-06 | $176.73 | $198.87 | 1,027,700 | — | — |
| 2022-07-05 | $176.90 | $199.07 | 1,833,100 | — | — |
| 2022-07-01 | $173.86 | $195.64 | 1,203,100 | — | — |
| 2022-06-30 | $171.96 | $193.51 | 1,706,900 | — | — |
| 2022-06-29 | $176.85 | $199.01 | 1,305,600 | — | — |
| 2022-06-28 | $176.81 | $198.96 | 1,561,000 | — | — |
| 2022-06-27 | $185.87 | $209.16 | 1,814,300 | — | — |
| 2022-06-24 | $192.48 | $216.60 | 2,814,100 | — | — |
| 2022-06-23 | $183.41 | $206.39 | 2,636,900 | — | — |
| 2022-06-22 | $169.15 | $190.34 | 1,705,700 | — | — |
| 2022-06-21 | $166.88 | $187.79 | 1,464,900 | — | — |
| 2022-06-17 | $167.77 | $188.79 | 3,324,000 | — | — |
| 2022-06-16 | $164.31 | $184.90 | 2,104,600 | — | — |
| 2022-06-15 | $176.71 | $198.85 | 1,911,700 | — | — |
| 2022-06-14 | $171.59 | $193.09 | 1,591,300 | — | — |
| 2022-06-13 | $173.10 | $194.79 | 1,914,800 | — | — |
| 2022-06-10 | $187.08 | $210.52 | 1,722,900 | — | — |
| 2022-06-09 | $195.06 | $219.50 | 975,400 | — | — |
| 2022-06-08 | $203.73 | $229.26 | 872,900 | — | — |
| 2022-06-07 | $207.17 | $233.13 | 1,249,800 | — | — |
| 2022-06-06 | $208.60 | $234.74 | 835,400 | — | — |
| 2022-06-03 | $208.37 | $234.48 | 1,105,200 | — | — |
| 2022-06-02 | $214.09 | $240.91 | 1,509,800 | — | — |
| 2022-06-01 | $207.38 | $233.36 | 1,417,600 | — | — |
| 2022-05-31 | $207.75 | $233.78 | 3,012,800 | — | — |
| 2022-05-27 | $211.38 | $237.87 | 2,985,300 | — | — |
| 2022-05-26 | $191.63 | $215.64 | 2,278,000 | — | — |
| 2022-05-25 | $186.53 | $209.90 | 1,841,800 | — | — |
| 2022-05-24 | $179.55 | $202.05 | 2,368,300 | — | — |
| 2022-05-23 | $183.51 | $206.50 | 3,781,100 | — | — |
| 2022-05-20 | $191.41 | $215.39 | 2,246,100 | — | — |
| 2022-05-19 | $193.72 | $217.99 | 1,554,500 | — | — |
| 2022-05-18 | $187.98 | $211.53 | 1,286,900 | — | — |
| 2022-05-17 | $195.64 | $220.15 | 1,596,100 | — | — |
| 2022-05-16 | $192.58 | $216.71 | 1,342,900 | — | — |
| 2022-05-13 | $197.07 | $221.76 | 1,731,400 | — | — |
| 2022-05-12 | $185.05 | $208.24 | 2,554,300 | — | — |
| 2022-05-11 | $180.68 | $203.32 | 2,388,400 | — | — |
| 2022-05-10 | $186.41 | $209.77 | 2,757,000 | — | — |
| 2022-05-09 | $186.32 | $209.67 | 3,236,800 | — | — |
| 2022-05-06 | $193.77 | $218.05 | 2,921,600 | — | — |
| 2022-05-05 | $198.39 | $223.25 | 3,483,900 | — | — |
| 2022-05-04 | $203.75 | $229.28 | 2,023,700 | — | — |
| 2022-05-03 | $193.22 | $217.43 | 1,696,100 | — | — |
| 2022-05-02 | $192.90 | $217.07 | 1,741,600 | — | — |
| 2022-04-29 | $189.28 | $213.00 | 1,425,800 | — | — |
| 2022-04-28 | $195.84 | $220.38 | 2,083,700 | — | — |
| 2022-04-27 | $180.47 | $203.08 | 1,917,800 | — | — |
| 2022-04-26 | $185.59 | $208.84 | 1,606,000 | — | — |
| 2022-04-25 | $191.15 | $215.10 | 1,719,000 | — | — |
| 2022-04-22 | $187.31 | $210.78 | 1,686,900 | — | — |
| 2022-04-21 | $195.13 | $219.58 | 1,536,900 | — | — |
| 2022-04-20 | $201.92 | $227.22 | 1,244,500 | — | — |
| 2022-04-19 | $203.80 | $229.34 | 1,764,200 | — | — |
| 2022-04-18 | $196.54 | $221.17 | 1,142,200 | — | — |
| 2022-04-14 | $196.73 | $221.38 | 1,197,200 | — | — |
| 2022-04-13 | $201.74 | $227.02 | 1,158,900 | — | — |
| 2022-04-12 | $196.14 | $220.72 | 1,335,900 | — | — |
| 2022-04-11 | $199.03 | $223.97 | 1,455,300 | — | — |
| 2022-04-08 | $202.25 | $227.59 | 1,421,100 | — | — |
| 2022-04-07 | $204.77 | $230.43 | 1,391,900 | — | — |
| 2022-04-06 | $203.94 | $229.49 | 1,947,000 | — | — |
| 2022-04-05 | $211.55 | $238.06 | 1,415,800 | — | — |
| 2022-04-04 | $218.77 | $246.18 | 1,128,400 | — | — |
| 2022-04-01 | $213.04 | $239.73 | 1,329,100 | — | — |
| 2022-03-31 | $214.35 | $241.21 | 1,967,700 | — | — |
| 2022-03-30 | $221.00 | $248.69 | 1,747,100 | — | — |
| 2022-03-29 | $223.00 | $250.94 | 1,799,200 | — | — |
| 2022-03-28 | $215.41 | $242.40 | 1,698,200 | — | — |
| 2022-03-25 | $212.14 | $238.72 | 1,466,000 | — | — |
| 2022-03-24 | $213.05 | $239.74 | 2,507,700 | — | — |
| 2022-03-23 | $207.34 | $233.32 | 2,462,900 | — | — |
| 2022-03-22 | $216.66 | $243.81 | 1,470,700 | — | — |
| 2022-03-21 | $212.38 | $238.99 | 1,641,000 | — | — |
| 2022-03-18 | $213.30 | $240.03 | 2,777,300 | — | — |
| 2022-03-17 | $211.65 | $238.17 | 2,241,400 | — | — |
| 2022-03-16 | $204.50 | $230.12 | 2,431,900 | — | — |
| 2022-03-15 | $192.43 | $216.54 | 1,696,700 | — | — |
| 2022-03-14 | $188.70 | $212.34 | 2,193,900 | — | — |
| 2022-03-11 | $192.31 | $216.41 | 1,987,000 | — | — |
| 2022-03-10 | $199.79 | $224.82 | 1,458,900 | — | — |
| 2022-03-09 | $204.88 | $230.55 | 1,850,000 | — | — |
| 2022-03-08 | $195.95 | $220.50 | 1,974,000 | — | — |
| 2022-03-07 | $199.09 | $224.04 | 1,930,500 | — | — |
| 2022-03-04 | $207.66 | $233.68 | 1,963,000 | — | — |
| 2022-03-03 | $210.00 | $236.31 | 1,730,000 | — | — |
| 2022-03-02 | $216.51 | $243.64 | 1,677,100 | — | — |
| 2022-03-01 | $214.00 | $240.81 | 1,845,900 | — | — |
| 2022-02-28 | $220.23 | $247.82 | 1,926,700 | — | — |
| 2022-02-25 | $219.62 | $247.14 | 2,886,000 | — | — |
| 2022-02-24 | $218.18 | $245.52 | 4,380,600 | — | — |
| 2022-02-23 | $209.02 | $235.21 | 2,786,300 | — | — |
| 2022-02-22 | $215.65 | $242.67 | 3,351,800 | — | — |
| 2022-02-18 | $216.84 | $244.01 | 2,792,900 | — | — |
| 2022-02-17 | $223.39 | $251.38 | 2,230,400 | — | — |
| 2022-02-16 | $233.74 | $263.03 | 1,358,000 | — | — |
| 2022-02-15 | $233.38 | $262.62 | 1,377,900 | — | — |
| 2022-02-14 | $226.90 | $255.33 | 1,692,500 | — | — |
| 2022-02-11 | $227.13 | $255.59 | 1,864,900 | — | — |
| 2022-02-10 | $238.52 | $268.41 | 2,050,100 | — | — |
| 2022-02-09 | $251.34 | $282.83 | 1,441,700 | — | — |
| 2022-02-08 | $241.10 | $271.31 | 1,635,600 | — | — |
| 2022-02-07 | $240.48 | $270.61 | 1,313,300 | — | — |
| 2022-02-04 | $241.24 | $271.47 | 1,458,400 | — | — |
| 2022-02-03 | $237.76 | $267.55 | 1,570,000 | — | — |
| 2022-02-02 | $248.00 | $279.07 | 1,431,800 | — | — |
| 2022-02-01 | $249.77 | $281.07 | 1,468,500 | — | — |
| 2022-01-31 | $249.79 | $281.09 | 1,415,700 | — | — |
| 2022-01-28 | $239.54 | $269.55 | 1,958,800 | — | — |
| 2022-01-27 | $228.66 | $257.31 | 1,562,800 | — | — |
| 2022-01-26 | $233.28 | $262.51 | 1,989,200 | — | — |
| 2022-01-25 | $233.78 | $263.07 | 2,851,300 | — | — |
| 2022-01-24 | $245.35 | $276.09 | 3,647,000 | — | — |
| 2022-01-21 | $239.19 | $269.16 | 2,880,200 | — | — |
| 2022-01-20 | $252.41 | $284.04 | 1,908,400 | — | — |
| 2022-01-19 | $254.35 | $286.22 | 1,609,600 | — | — |
| 2022-01-18 | $252.03 | $283.61 | 1,612,900 | — | — |
| 2022-01-14 | $259.10 | $291.56 | 1,856,700 | — | — |
| 2022-01-13 | $260.17 | $292.77 | 1,297,900 | — | — |
| 2022-01-12 | $269.60 | $303.38 | 1,186,900 | — | — |
| 2022-01-11 | $270.63 | $304.54 | 1,373,100 | — | — |
| 2022-01-10 | $262.39 | $295.27 | 1,637,500 | — | — |
| 2022-01-07 | $262.32 | $295.19 | 1,179,000 | — | — |
| 2022-01-06 | $264.11 | $297.20 | 1,679,400 | — | — |
| 2022-01-05 | $264.32 | $297.44 | 1,559,900 | — | — |
| 2022-01-04 | $278.19 | $313.05 | 1,282,900 | — | — |
| 2022-01-03 | $283.72 | $319.27 | 1,082,800 | — | — |