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
- 1983-06-17 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 | $262.64 | $350.37 | 1,622,000 | — | — |
| 2022-12-29 | $263.16 | $351.07 | 1,446,400 | — | — |
| 2022-12-28 | $261.42 | $348.74 | 1,349,500 | — | — |
| 2022-12-27 | $263.39 | $351.37 | 1,604,700 | — | — |
| 2022-12-23 | $263.92 | $352.08 | 1,465,500 | — | — |
| 2022-12-22 | $265.26 | $353.87 | 1,979,100 | — | — |
| 2022-12-21 | $266.26 | $355.20 | 2,057,000 | — | — |
| 2022-12-20 | $264.75 | $353.19 | 1,609,100 | — | — |
| 2022-12-19 | $265.70 | $354.45 | 2,679,800 | — | — |
| 2022-12-16 | $267.41 | $356.74 | 8,789,000 | — | — |
| 2022-12-15 | $266.14 | $355.04 | 3,200,400 | — | — |
| 2022-12-14 | $271.13 | $361.70 | 3,795,000 | — | — |
| 2022-12-13 | $272.26 | $363.21 | 3,871,300 | — | — |
| 2022-12-12 | $276.78 | $369.23 | 3,427,400 | — | — |
| 2022-12-09 | $278.65 | $371.73 | 2,205,700 | — | — |
| 2022-12-08 | $285.57 | $380.96 | 1,769,800 | — | — |
| 2022-12-07 | $285.76 | $381.21 | 2,492,600 | — | — |
| 2022-12-06 | $283.29 | $377.92 | 2,608,800 | — | — |
| 2022-12-05 | $284.91 | $380.08 | 3,274,700 | — | — |
| 2022-12-02 | $285.51 | $380.88 | 2,267,000 | — | — |
| 2022-12-01 | $285.94 | $381.45 | 2,914,600 | — | — |
| 2022-11-30 | $286.40 | $382.07 | 5,776,200 | — | — |
| 2022-11-29 | $281.99 | $376.19 | 2,135,300 | — | — |
| 2022-11-28 | $282.62 | $377.03 | 2,375,900 | — | — |
| 2022-11-25 | $283.74 | $378.52 | 1,220,700 | — | — |
| 2022-11-23 | $283.40 | $378.07 | 2,875,600 | — | — |
| 2022-11-22 | $287.05 | $382.94 | 3,636,000 | — | — |
| 2022-11-21 | $288.16 | $384.42 | 2,795,100 | — | — |
| 2022-11-18 | $287.29 | $383.26 | 2,371,700 | — | — |
| 2022-11-17 | $287.30 | $383.27 | 2,172,000 | — | — |
| 2022-11-16 | $283.77 | $378.56 | 2,443,500 | — | — |
| 2022-11-15 | $283.60 | $375.75 | 2,763,200 | — | — |
| 2022-11-14 | $285.30 | $378.00 | 2,812,800 | — | — |
| 2022-11-11 | $285.02 | $377.63 | 3,255,100 | — | — |
| 2022-11-10 | $291.01 | $385.56 | 4,083,200 | — | — |
| 2022-11-09 | $289.65 | $383.76 | 3,469,100 | — | — |
| 2022-11-08 | $292.39 | $387.39 | 6,911,300 | — | — |
| 2022-11-07 | $277.02 | $367.03 | 2,926,700 | — | — |
| 2022-11-04 | $269.04 | $356.45 | 3,402,000 | — | — |
| 2022-11-03 | $265.88 | $352.27 | 2,779,500 | — | — |
| 2022-11-02 | $269.01 | $356.41 | 2,637,300 | — | — |
| 2022-11-01 | $272.06 | $360.46 | 2,062,600 | — | — |
| 2022-10-31 | $270.35 | $358.19 | 3,033,600 | — | — |
| 2022-10-28 | $273.81 | $362.77 | 2,924,100 | — | — |
| 2022-10-27 | $267.23 | $354.06 | 2,260,900 | — | — |
| 2022-10-26 | $266.66 | $353.30 | 3,008,900 | — | — |
| 2022-10-25 | $259.99 | $344.46 | 2,548,900 | — | — |
| 2022-10-24 | $261.32 | $346.23 | 2,883,200 | — | — |
| 2022-10-21 | $251.94 | $333.80 | 3,531,200 | — | — |
| 2022-10-20 | $247.45 | $327.85 | 2,058,000 | — | — |
| 2022-10-19 | $248.19 | $328.83 | 1,883,000 | — | — |
| 2022-10-18 | $252.12 | $334.04 | 2,060,000 | — | — |
| 2022-10-17 | $252.93 | $335.11 | 2,577,100 | — | — |
| 2022-10-14 | $251.34 | $333.00 | 2,864,400 | — | — |
| 2022-10-13 | $251.66 | $333.43 | 3,288,900 | — | — |
| 2022-10-12 | $246.44 | $326.51 | 2,639,800 | — | — |
| 2022-10-11 | $245.44 | $325.19 | 6,256,000 | — | — |
| 2022-10-10 | $232.15 | $307.58 | 1,630,100 | — | — |
| 2022-10-07 | $229.03 | $303.44 | 2,060,000 | — | — |
| 2022-10-06 | $230.94 | $305.98 | 1,523,800 | — | — |
| 2022-10-05 | $233.82 | $309.79 | 2,060,400 | — | — |
| 2022-10-04 | $233.02 | $308.73 | 2,331,000 | — | — |
| 2022-10-03 | $230.44 | $305.31 | 2,521,700 | — | — |
| 2022-09-30 | $225.40 | $298.64 | 2,543,400 | — | — |
| 2022-09-29 | $228.41 | $302.62 | 2,335,700 | — | — |
| 2022-09-28 | $230.98 | $306.03 | 2,782,400 | — | — |
| 2022-09-27 | $225.99 | $299.42 | 2,009,800 | — | — |
| 2022-09-26 | $226.87 | $300.58 | 2,454,000 | — | — |
| 2022-09-23 | $226.97 | $300.72 | 2,148,600 | — | — |
| 2022-09-22 | $227.75 | $301.75 | 2,081,200 | — | — |
| 2022-09-21 | $224.46 | $297.39 | 2,186,300 | — | — |
| 2022-09-20 | $227.71 | $301.70 | 1,745,900 | — | — |
| 2022-09-19 | $230.76 | $305.74 | 1,981,400 | — | — |
| 2022-09-16 | $231.14 | $306.24 | 4,604,100 | — | — |
| 2022-09-15 | $227.66 | $301.63 | 2,206,100 | — | — |
| 2022-09-14 | $228.12 | $302.24 | 2,715,600 | — | — |
| 2022-09-13 | $226.86 | $300.57 | 4,447,200 | — | — |
| 2022-09-12 | $237.62 | $314.83 | 6,294,600 | — | — |
| 2022-09-09 | $247.69 | $328.17 | 2,318,000 | — | — |
| 2022-09-08 | $245.45 | $325.20 | 2,895,800 | — | — |
| 2022-09-07 | $244.79 | $324.33 | 2,127,300 | — | — |
| 2022-09-06 | $242.22 | $320.92 | 2,102,600 | — | — |
| 2022-09-02 | $242.37 | $321.12 | 2,325,100 | — | — |
| 2022-09-01 | $245.50 | $325.27 | 2,488,200 | — | — |
| 2022-08-31 | $240.30 | $318.38 | 4,303,900 | — | — |
| 2022-08-30 | $239.12 | $316.81 | 3,673,000 | — | — |
| 2022-08-29 | $239.38 | $317.16 | 2,113,000 | — | — |
| 2022-08-26 | $240.65 | $318.84 | 2,969,400 | — | — |
| 2022-08-25 | $245.68 | $325.50 | 1,725,400 | — | — |
| 2022-08-24 | $244.49 | $323.93 | 2,329,200 | — | — |
| 2022-08-23 | $244.47 | $323.90 | 2,659,700 | — | — |
| 2022-08-22 | $246.90 | $327.12 | 3,078,300 | — | — |
| 2022-08-19 | $250.86 | $332.37 | 2,207,500 | — | — |
| 2022-08-18 | $249.70 | $330.83 | 1,888,800 | — | — |
| 2022-08-17 | $250.58 | $332.00 | 1,882,200 | — | — |
| 2022-08-16 | $253.15 | $332.83 | 2,206,100 | — | — |
| 2022-08-15 | $251.08 | $330.11 | 2,659,100 | — | — |
| 2022-08-12 | $248.39 | $326.57 | 3,461,100 | — | — |
| 2022-08-11 | $248.35 | $326.52 | 2,686,900 | — | — |
| 2022-08-10 | $252.09 | $331.44 | 2,628,600 | — | — |
| 2022-08-09 | $248.36 | $326.53 | 2,061,600 | — | — |
| 2022-08-08 | $247.29 | $325.13 | 2,784,400 | — | — |
| 2022-08-05 | $246.25 | $323.76 | 2,723,900 | — | — |
| 2022-08-04 | $246.98 | $324.72 | 2,650,600 | — | — |
| 2022-08-03 | $247.14 | $324.93 | 2,061,400 | — | — |
| 2022-08-02 | $243.91 | $320.68 | 2,295,100 | — | — |
| 2022-08-01 | $245.64 | $322.96 | 1,960,500 | — | — |
| 2022-07-29 | $247.47 | $325.36 | 3,289,700 | — | — |
| 2022-07-28 | $249.75 | $328.36 | 2,214,400 | — | — |
| 2022-07-27 | $251.72 | $330.95 | 2,180,900 | — | — |
| 2022-07-26 | $251.14 | $330.19 | 2,528,600 | — | — |
| 2022-07-25 | $248.72 | $327.01 | 1,771,100 | — | — |
| 2022-07-22 | $245.95 | $323.36 | 1,843,600 | — | — |
| 2022-07-21 | $245.78 | $323.14 | 2,009,500 | — | — |
| 2022-07-20 | $246.63 | $324.26 | 2,664,600 | — | — |
| 2022-07-19 | $247.32 | $325.17 | 3,375,000 | — | — |
| 2022-07-18 | $243.84 | $320.59 | 2,231,400 | — | — |
| 2022-07-15 | $248.69 | $326.97 | 2,805,500 | — | — |
| 2022-07-14 | $245.59 | $322.89 | 2,886,400 | — | — |
| 2022-07-13 | $247.09 | $324.86 | 2,498,000 | — | — |
| 2022-07-12 | $246.97 | $324.71 | 2,699,300 | — | — |
| 2022-07-11 | $247.78 | $325.77 | 1,805,000 | — | — |
| 2022-07-08 | $248.48 | $326.69 | 2,215,400 | — | — |
| 2022-07-07 | $247.42 | $325.30 | 3,068,200 | — | — |
| 2022-07-06 | $245.25 | $322.44 | 4,320,500 | — | — |
| 2022-07-05 | $246.73 | $324.39 | 2,483,600 | — | — |
| 2022-07-01 | $245.55 | $322.84 | 2,745,500 | — | — |
| 2022-06-30 | $243.30 | $319.88 | 3,033,800 | — | — |
| 2022-06-29 | $245.43 | $322.68 | 2,610,400 | — | — |
| 2022-06-28 | $243.51 | $320.16 | 2,430,100 | — | — |
| 2022-06-27 | $244.85 | $321.92 | 2,767,500 | — | — |
| 2022-06-24 | $245.37 | $322.60 | 4,527,700 | — | — |
| 2022-06-23 | $243.09 | $319.60 | 3,229,600 | — | — |
| 2022-06-22 | $240.14 | $315.73 | 4,172,900 | — | — |
| 2022-06-21 | $238.41 | $313.45 | 3,882,200 | — | — |
| 2022-06-17 | $234.72 | $308.60 | 13,114,500 | — | — |
| 2022-06-16 | $230.71 | $303.33 | 4,102,700 | — | — |
| 2022-06-15 | $235.58 | $309.73 | 3,076,700 | — | — |
| 2022-06-14 | $235.70 | $309.89 | 3,020,800 | — | — |
| 2022-06-13 | $236.77 | $311.30 | 4,462,300 | — | — |
| 2022-06-10 | $240.01 | $315.56 | 2,910,900 | — | — |
| 2022-06-09 | $241.75 | $317.84 | 2,695,200 | — | — |
| 2022-06-08 | $245.48 | $322.75 | 2,353,900 | — | — |
| 2022-06-07 | $246.41 | $323.97 | 2,693,800 | — | — |
| 2022-06-06 | $245.44 | $322.69 | 2,413,700 | — | — |
| 2022-06-03 | $248.45 | $326.65 | 2,086,500 | — | — |
| 2022-06-02 | $248.28 | $326.43 | 3,916,200 | — | — |
| 2022-06-01 | $253.42 | $333.19 | 2,664,600 | — | — |
| 2022-05-31 | $256.74 | $337.55 | 6,737,500 | — | — |
| 2022-05-27 | $255.26 | $335.61 | 2,678,900 | — | — |
| 2022-05-26 | $253.05 | $332.70 | 2,222,300 | — | — |
| 2022-05-25 | $253.01 | $332.65 | 3,538,400 | — | — |
| 2022-05-24 | $251.89 | $331.17 | 2,667,300 | — | — |
| 2022-05-23 | $249.04 | $327.43 | 2,272,600 | — | — |
| 2022-05-20 | $247.50 | $325.40 | 3,860,500 | — | — |
| 2022-05-19 | $244.77 | $321.81 | 2,414,200 | — | — |
| 2022-05-18 | $243.96 | $320.75 | 3,376,800 | — | — |
| 2022-05-17 | $245.35 | $322.58 | 2,344,100 | — | — |
| 2022-05-16 | $243.87 | $320.63 | 2,414,500 | — | — |
| 2022-05-13 | $243.40 | $317.46 | 2,631,900 | — | — |
| 2022-05-12 | $244.72 | $319.18 | 3,733,300 | — | — |
| 2022-05-11 | $240.64 | $313.86 | 3,411,700 | — | — |
| 2022-05-10 | $240.71 | $313.95 | 4,234,800 | — | — |
| 2022-05-09 | $239.24 | $312.04 | 4,376,300 | — | — |
| 2022-05-06 | $236.50 | $308.46 | 4,682,100 | — | — |
| 2022-05-05 | $234.35 | $305.66 | 3,357,100 | — | — |
| 2022-05-04 | $236.10 | $307.94 | 2,494,900 | — | — |
| 2022-05-03 | $232.19 | $302.84 | 2,443,800 | — | — |
| 2022-05-02 | $230.92 | $301.18 | 4,154,800 | — | — |
| 2022-04-29 | $233.19 | $304.14 | 4,029,300 | — | — |
| 2022-04-28 | $238.13 | $310.59 | 6,609,500 | — | — |
| 2022-04-27 | $248.79 | $324.49 | 2,973,500 | — | — |
| 2022-04-26 | $249.87 | $325.90 | 3,306,000 | — | — |
| 2022-04-25 | $252.17 | $328.90 | 2,271,000 | — | — |
| 2022-04-22 | $250.35 | $326.53 | 2,617,800 | — | — |
| 2022-04-21 | $255.46 | $333.19 | 2,117,300 | — | — |
| 2022-04-20 | $255.38 | $333.09 | 1,888,100 | — | — |
| 2022-04-19 | $253.37 | $330.47 | 2,355,100 | — | — |
| 2022-04-18 | $251.93 | $328.59 | 3,615,500 | — | — |
| 2022-04-14 | $254.02 | $331.31 | 2,861,800 | — | — |
| 2022-04-13 | $253.51 | $330.65 | 2,402,800 | — | — |
| 2022-04-12 | $250.04 | $326.12 | 2,261,100 | — | — |
| 2022-04-11 | $250.87 | $327.20 | 2,975,200 | — | — |
| 2022-04-08 | $252.02 | $328.70 | 2,745,800 | — | — |
| 2022-04-07 | $251.64 | $328.21 | 2,674,400 | — | — |
| 2022-04-06 | $249.93 | $325.98 | 3,869,000 | — | — |
| 2022-04-05 | $244.56 | $318.97 | 2,180,800 | — | — |
| 2022-04-04 | $244.87 | $319.38 | 3,518,800 | — | — |
| 2022-04-01 | $243.12 | $317.10 | 1,883,900 | — | — |
| 2022-03-31 | $241.82 | $315.40 | 3,102,800 | — | — |
| 2022-03-30 | $242.57 | $316.38 | 2,593,300 | — | — |
| 2022-03-29 | $241.54 | $315.04 | 2,230,600 | — | — |
| 2022-03-28 | $240.47 | $313.64 | 2,045,300 | — | — |
| 2022-03-25 | $238.79 | $311.45 | 1,424,500 | — | — |
| 2022-03-24 | $236.87 | $308.94 | 2,349,000 | — | — |
| 2022-03-23 | $234.18 | $305.44 | 2,533,100 | — | — |
| 2022-03-22 | $236.47 | $308.42 | 2,212,200 | — | — |
| 2022-03-21 | $236.32 | $308.23 | 2,385,200 | — | — |
| 2022-03-18 | $236.25 | $308.14 | 7,617,100 | — | — |
| 2022-03-17 | $235.86 | $307.63 | 3,262,300 | — | — |
| 2022-03-16 | $231.67 | $302.16 | 4,220,300 | — | — |
| 2022-03-15 | $231.56 | $302.02 | 3,178,200 | — | — |
| 2022-03-14 | $229.21 | $298.95 | 2,902,700 | — | — |
| 2022-03-11 | $228.85 | $298.48 | 2,667,000 | — | — |
| 2022-03-10 | $226.95 | $296.01 | 3,957,200 | — | — |
| 2022-03-09 | $231.46 | $301.89 | 2,640,900 | — | — |
| 2022-03-08 | $231.10 | $301.42 | 2,974,900 | — | — |
| 2022-03-07 | $234.36 | $305.67 | 3,713,200 | — | — |
| 2022-03-04 | $232.91 | $303.78 | 3,764,400 | — | — |
| 2022-03-03 | $232.64 | $303.43 | 3,638,400 | — | — |
| 2022-03-02 | $228.59 | $298.15 | 3,387,200 | — | — |
| 2022-03-01 | $225.21 | $293.74 | 4,573,500 | — | — |
| 2022-02-28 | $226.48 | $295.39 | 4,738,100 | — | — |
| 2022-02-25 | $227.03 | $296.11 | 3,557,100 | — | — |
| 2022-02-24 | $219.27 | $285.99 | 3,746,700 | — | — |
| 2022-02-23 | $221.00 | $288.25 | 2,994,800 | — | — |
| 2022-02-22 | $221.41 | $288.78 | 2,835,900 | — | — |
| 2022-02-18 | $220.77 | $287.95 | 2,795,800 | — | — |
| 2022-02-17 | $221.68 | $289.13 | 2,157,000 | — | — |
| 2022-02-16 | $222.66 | $290.41 | 2,369,000 | — | — |
| 2022-02-15 | $223.94 | $292.08 | 2,474,500 | — | — |
| 2022-02-14 | $224.27 | $292.51 | 3,931,500 | — | — |
| 2022-02-11 | $228.20 | $295.11 | 3,557,700 | — | — |
| 2022-02-10 | $228.82 | $295.91 | 5,035,000 | — | — |
| 2022-02-09 | $237.19 | $306.73 | 5,075,200 | — | — |
| 2022-02-08 | $241.01 | $311.67 | 8,394,800 | — | — |
| 2022-02-07 | $223.53 | $289.07 | 3,596,400 | — | — |
| 2022-02-04 | $222.11 | $287.23 | 3,162,000 | — | — |
| 2022-02-03 | $224.04 | $289.73 | 3,002,400 | — | — |
| 2022-02-02 | $228.93 | $296.05 | 2,397,800 | — | — |
| 2022-02-01 | $228.68 | $295.73 | 2,498,200 | — | — |
| 2022-01-31 | $227.14 | $293.74 | 4,504,300 | — | — |
| 2022-01-28 | $229.14 | $296.32 | 2,502,100 | — | — |
| 2022-01-27 | $224.00 | $289.67 | 2,744,000 | — | — |
| 2022-01-26 | $222.54 | $287.79 | 2,861,600 | — | — |
| 2022-01-25 | $225.04 | $291.02 | 2,769,900 | — | — |
| 2022-01-24 | $226.08 | $292.36 | 4,419,100 | — | — |
| 2022-01-21 | $227.72 | $294.49 | 3,534,800 | — | — |
| 2022-01-20 | $228.90 | $296.01 | 2,093,700 | — | — |
| 2022-01-19 | $231.30 | $299.12 | 2,061,200 | — | — |
| 2022-01-18 | $233.83 | $302.39 | 3,720,400 | — | — |
| 2022-01-14 | $235.36 | $304.37 | 3,012,000 | — | — |
| 2022-01-13 | $230.85 | $298.53 | 2,152,900 | — | — |
| 2022-01-12 | $231.76 | $299.71 | 1,885,800 | — | — |
| 2022-01-11 | $232.38 | $300.51 | 2,317,900 | — | — |
| 2022-01-10 | $230.37 | $297.91 | 3,191,900 | — | — |
| 2022-01-07 | $227.29 | $293.93 | 2,343,000 | — | — |
| 2022-01-06 | $225.17 | $291.19 | 2,198,300 | — | — |
| 2022-01-05 | $225.14 | $291.15 | 2,806,000 | — | — |
| 2022-01-04 | $227.84 | $294.64 | 2,491,700 | — | — |
| 2022-01-03 | $226.69 | $293.15 | 2,742,800 | — | — |