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
- 1980-06-02 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 | $300.14 | $730.01 | 433,000 | — | — |
| 2022-12-29 | $303.38 | $737.89 | 404,600 | — | — |
| 2022-12-28 | $299.51 | $728.48 | 384,700 | — | — |
| 2022-12-27 | $300.97 | $732.03 | 338,900 | — | — |
| 2022-12-23 | $300.59 | $731.10 | 430,000 | — | — |
| 2022-12-22 | $300.15 | $730.03 | 515,800 | — | — |
| 2022-12-21 | $303.03 | $737.04 | 635,500 | — | — |
| 2022-12-20 | $297.81 | $724.34 | 564,200 | — | — |
| 2022-12-19 | $297.06 | $722.52 | 890,900 | — | — |
| 2022-12-16 | $298.76 | $726.65 | 2,138,000 | — | — |
| 2022-12-15 | $303.66 | $738.57 | 1,015,900 | — | — |
| 2022-12-14 | $306.14 | $744.60 | 1,150,100 | — | — |
| 2022-12-13 | $309.99 | $753.97 | 913,700 | — | — |
| 2022-12-12 | $307.60 | $748.15 | 914,900 | — | — |
| 2022-12-09 | $305.68 | $743.48 | 698,200 | — | — |
| 2022-12-08 | $306.57 | $745.65 | 1,000,800 | — | — |
| 2022-12-07 | $304.14 | $739.74 | 788,600 | — | — |
| 2022-12-06 | $307.96 | $749.03 | 859,000 | — | — |
| 2022-12-05 | $308.74 | $750.93 | 980,000 | — | — |
| 2022-12-02 | $306.78 | $746.16 | 807,600 | — | — |
| 2022-12-01 | $303.07 | $737.14 | 1,023,300 | — | — |
| 2022-11-30 | $308.28 | $749.81 | 1,320,000 | — | — |
| 2022-11-29 | $302.73 | $736.31 | 718,800 | — | — |
| 2022-11-28 | $305.27 | $742.49 | 930,400 | — | — |
| 2022-11-25 | $307.08 | $746.89 | 263,000 | — | — |
| 2022-11-23 | $304.24 | $739.98 | 493,100 | — | — |
| 2022-11-22 | $303.79 | $738.89 | 834,300 | — | — |
| 2022-11-21 | $301.70 | $733.80 | 607,400 | — | — |
| 2022-11-18 | $301.32 | $732.88 | 875,700 | — | — |
| 2022-11-17 | $295.78 | $719.40 | 719,000 | — | — |
| 2022-11-16 | $293.46 | $713.76 | 578,900 | — | — |
| 2022-11-15 | $291.89 | $709.94 | 613,800 | — | — |
| 2022-11-14 | $291.32 | $708.56 | 579,700 | — | — |
| 2022-11-11 | $293.00 | $712.64 | 739,500 | — | — |
| 2022-11-10 | $296.38 | $720.86 | 998,100 | — | — |
| 2022-11-09 | $281.10 | $683.70 | 680,200 | — | — |
| 2022-11-08 | $286.78 | $697.51 | 776,000 | — | — |
| 2022-11-07 | $287.10 | $698.29 | 595,300 | — | — |
| 2022-11-04 | $279.71 | $680.32 | 576,300 | — | — |
| 2022-11-03 | $276.39 | $672.24 | 517,300 | — | — |
| 2022-11-02 | $279.13 | $678.91 | 713,500 | — | — |
| 2022-11-01 | $284.49 | $691.94 | 816,100 | — | — |
| 2022-10-31 | $281.49 | $684.65 | 1,130,200 | — | — |
| 2022-10-28 | $289.20 | $702.04 | 1,248,900 | — | — |
| 2022-10-27 | $282.32 | $685.34 | 965,200 | — | — |
| 2022-10-26 | $277.13 | $672.74 | 1,144,800 | — | — |
| 2022-10-25 | $280.00 | $679.71 | 949,200 | — | — |
| 2022-10-24 | $284.51 | $690.65 | 783,300 | — | — |
| 2022-10-21 | $280.12 | $680.00 | 1,633,400 | — | — |
| 2022-10-20 | $273.72 | $664.46 | 917,200 | — | — |
| 2022-10-19 | $280.93 | $681.96 | 844,200 | — | — |
| 2022-10-18 | $280.33 | $680.51 | 703,400 | — | — |
| 2022-10-17 | $277.51 | $673.66 | 870,600 | — | — |
| 2022-10-14 | $270.81 | $657.40 | 910,600 | — | — |
| 2022-10-13 | $281.50 | $683.35 | 870,000 | — | — |
| 2022-10-12 | $273.87 | $664.82 | 597,700 | — | — |
| 2022-10-11 | $276.23 | $670.55 | 649,000 | — | — |
| 2022-10-10 | $279.59 | $678.71 | 725,100 | — | — |
| 2022-10-07 | $273.11 | $662.98 | 601,500 | — | — |
| 2022-10-06 | $280.72 | $681.45 | 675,800 | — | — |
| 2022-10-05 | $282.78 | $686.45 | 813,700 | — | — |
| 2022-10-04 | $284.32 | $690.19 | 756,100 | — | — |
| 2022-10-03 | $275.59 | $669.00 | 635,700 | — | — |
| 2022-09-30 | $267.87 | $650.26 | 789,700 | — | — |
| 2022-09-29 | $270.95 | $657.74 | 664,200 | — | — |
| 2022-09-28 | $275.27 | $668.22 | 912,200 | — | — |
| 2022-09-27 | $270.97 | $657.78 | 767,200 | — | — |
| 2022-09-26 | $269.83 | $655.02 | 849,800 | — | — |
| 2022-09-23 | $273.92 | $664.95 | 1,238,100 | — | — |
| 2022-09-22 | $272.22 | $660.82 | 1,052,500 | — | — |
| 2022-09-21 | $272.99 | $662.69 | 863,700 | — | — |
| 2022-09-20 | $276.22 | $670.53 | 596,700 | — | — |
| 2022-09-19 | $278.71 | $676.57 | 612,500 | — | — |
| 2022-09-16 | $277.12 | $672.71 | 1,571,400 | — | — |
| 2022-09-15 | $280.13 | $680.02 | 1,065,000 | — | — |
| 2022-09-14 | $283.77 | $688.86 | 858,800 | — | — |
| 2022-09-13 | $284.04 | $689.51 | 756,500 | — | — |
| 2022-09-12 | $294.01 | $713.71 | 694,800 | — | — |
| 2022-09-09 | $292.09 | $709.05 | 701,100 | — | — |
| 2022-09-08 | $290.95 | $706.29 | 722,300 | — | — |
| 2022-09-07 | $288.57 | $700.51 | 493,600 | — | — |
| 2022-09-06 | $281.23 | $682.69 | 823,700 | — | — |
| 2022-09-02 | $278.34 | $675.68 | 534,600 | — | — |
| 2022-09-01 | $280.78 | $681.60 | 661,000 | — | — |
| 2022-08-31 | $279.26 | $677.91 | 825,900 | — | — |
| 2022-08-30 | $282.12 | $684.85 | 620,300 | — | — |
| 2022-08-29 | $282.90 | $686.75 | 512,400 | — | — |
| 2022-08-26 | $285.87 | $693.95 | 856,500 | — | — |
| 2022-08-25 | $290.24 | $704.56 | 717,200 | — | — |
| 2022-08-24 | $287.32 | $697.47 | 712,700 | — | — |
| 2022-08-23 | $286.69 | $695.95 | 780,000 | — | — |
| 2022-08-22 | $292.75 | $710.66 | 660,300 | — | — |
| 2022-08-19 | $299.87 | $727.94 | 681,900 | — | — |
| 2022-08-18 | $302.57 | $734.49 | 644,900 | — | — |
| 2022-08-17 | $300.40 | $729.23 | 513,100 | — | — |
| 2022-08-16 | $301.00 | $730.68 | 757,000 | — | — |
| 2022-08-15 | $300.68 | $729.91 | 1,078,000 | — | — |
| 2022-08-12 | $301.48 | $731.85 | 702,600 | — | — |
| 2022-08-11 | $296.69 | $720.22 | 741,000 | — | — |
| 2022-08-10 | $297.72 | $722.72 | 943,100 | — | — |
| 2022-08-09 | $293.42 | $712.28 | 667,900 | — | — |
| 2022-08-08 | $289.83 | $703.57 | 529,600 | — | — |
| 2022-08-05 | $287.53 | $697.98 | 561,200 | — | — |
| 2022-08-04 | $285.75 | $693.66 | 740,900 | — | — |
| 2022-08-03 | $286.03 | $694.34 | 843,500 | — | — |
| 2022-08-02 | $280.26 | $680.34 | 1,086,700 | — | — |
| 2022-08-01 | $280.34 | $680.53 | 849,400 | — | — |
| 2022-07-29 | $291.04 | $706.51 | 1,293,900 | — | — |
| 2022-07-28 | $292.76 | $709.32 | 923,800 | — | — |
| 2022-07-27 | $286.06 | $693.09 | 728,500 | — | — |
| 2022-07-26 | $279.24 | $676.56 | 534,300 | — | — |
| 2022-07-25 | $281.16 | $681.22 | 789,900 | — | — |
| 2022-07-22 | $279.49 | $677.17 | 918,700 | — | — |
| 2022-07-21 | $280.67 | $680.03 | 888,500 | — | — |
| 2022-07-20 | $275.27 | $666.94 | 1,115,000 | — | — |
| 2022-07-19 | $275.69 | $667.96 | 853,700 | — | — |
| 2022-07-18 | $267.10 | $647.15 | 658,500 | — | — |
| 2022-07-15 | $271.60 | $658.05 | 2,291,800 | — | — |
| 2022-07-14 | $268.59 | $650.76 | 928,900 | — | — |
| 2022-07-13 | $269.44 | $652.82 | 789,800 | — | — |
| 2022-07-12 | $270.56 | $655.53 | 753,600 | — | — |
| 2022-07-11 | $274.04 | $663.96 | 545,400 | — | — |
| 2022-07-08 | $274.37 | $664.76 | 500,400 | — | — |
| 2022-07-07 | $274.30 | $664.59 | 1,123,000 | — | — |
| 2022-07-06 | $279.61 | $677.46 | 850,200 | — | — |
| 2022-07-05 | $275.97 | $668.64 | 682,200 | — | — |
| 2022-07-01 | $273.92 | $663.67 | 629,000 | — | — |
| 2022-06-30 | $269.68 | $653.40 | 860,000 | — | — |
| 2022-06-29 | $268.88 | $651.46 | 776,300 | — | — |
| 2022-06-28 | $265.66 | $643.66 | 538,800 | — | — |
| 2022-06-27 | $271.52 | $657.86 | 561,900 | — | — |
| 2022-06-24 | $271.74 | $658.39 | 1,890,900 | — | — |
| 2022-06-23 | $263.99 | $639.62 | 1,092,400 | — | — |
| 2022-06-22 | $257.05 | $622.80 | 930,900 | — | — |
| 2022-06-21 | $254.76 | $617.25 | 911,500 | — | — |
| 2022-06-17 | $251.65 | $609.72 | 1,856,900 | — | — |
| 2022-06-16 | $248.50 | $602.08 | 1,018,200 | — | — |
| 2022-06-15 | $253.13 | $613.30 | 896,700 | — | — |
| 2022-06-14 | $251.13 | $608.46 | 791,000 | — | — |
| 2022-06-13 | $253.13 | $613.30 | 1,315,700 | — | — |
| 2022-06-10 | $253.64 | $614.54 | 724,500 | — | — |
| 2022-06-09 | $259.11 | $627.79 | 932,000 | — | — |
| 2022-06-08 | $266.80 | $646.42 | 724,800 | — | — |
| 2022-06-07 | $270.62 | $655.68 | 710,700 | — | — |
| 2022-06-06 | $271.89 | $658.76 | 593,400 | — | — |
| 2022-06-03 | $268.58 | $650.74 | 768,300 | — | — |
| 2022-06-02 | $278.63 | $675.09 | 780,500 | — | — |
| 2022-06-01 | $270.59 | $655.61 | 825,200 | — | — |
| 2022-05-31 | $275.67 | $667.91 | 3,664,600 | — | — |
| 2022-05-27 | $281.68 | $682.48 | 1,170,500 | — | — |
| 2022-05-26 | $272.74 | $660.82 | 1,266,800 | — | — |
| 2022-05-25 | $265.24 | $642.64 | 925,200 | — | — |
| 2022-05-24 | $268.14 | $649.67 | 767,700 | — | — |
| 2022-05-23 | $266.48 | $645.65 | 872,600 | — | — |
| 2022-05-20 | $262.71 | $636.51 | 1,403,800 | — | — |
| 2022-05-19 | $266.66 | $646.08 | 756,500 | — | — |
| 2022-05-18 | $269.49 | $652.94 | 1,032,400 | — | — |
| 2022-05-17 | $279.03 | $676.06 | 600,100 | — | — |
| 2022-05-16 | $277.82 | $673.12 | 618,200 | — | — |
| 2022-05-13 | $280.60 | $679.86 | 816,000 | — | — |
| 2022-05-12 | $275.74 | $668.08 | 789,800 | — | — |
| 2022-05-11 | $275.05 | $666.41 | 808,300 | — | — |
| 2022-05-10 | $279.18 | $676.42 | 1,027,400 | — | — |
| 2022-05-09 | $275.09 | $666.51 | 1,133,100 | — | — |
| 2022-05-06 | $286.29 | $693.65 | 983,500 | — | — |
| 2022-05-05 | $286.55 | $694.27 | 1,055,800 | — | — |
| 2022-05-04 | $292.10 | $707.72 | 814,400 | — | — |
| 2022-05-03 | $284.55 | $689.43 | 1,244,300 | — | — |
| 2022-05-02 | $282.12 | $683.54 | 1,467,600 | — | — |
| 2022-04-29 | $287.99 | $697.76 | 1,928,600 | — | — |
| 2022-04-28 | $318.00 | $769.12 | 1,114,300 | — | — |
| 2022-04-27 | $311.22 | $752.72 | 847,100 | — | — |
| 2022-04-26 | $310.27 | $750.42 | 1,116,400 | — | — |
| 2022-04-25 | $321.44 | $777.44 | 1,114,500 | — | — |
| 2022-04-22 | $321.64 | $777.92 | 1,049,000 | — | — |
| 2022-04-21 | $333.46 | $806.51 | 1,012,200 | — | — |
| 2022-04-20 | $333.22 | $805.93 | 946,500 | — | — |
| 2022-04-19 | $330.79 | $800.05 | 720,000 | — | — |
| 2022-04-18 | $329.05 | $795.84 | 930,900 | — | — |
| 2022-04-14 | $328.26 | $793.93 | 788,500 | — | — |
| 2022-04-13 | $330.10 | $798.38 | 728,800 | — | — |
| 2022-04-12 | $329.29 | $796.42 | 715,300 | — | — |
| 2022-04-11 | $333.61 | $806.87 | 804,200 | — | — |
| 2022-04-08 | $333.51 | $806.63 | 692,900 | — | — |
| 2022-04-07 | $333.49 | $806.58 | 842,800 | — | — |
| 2022-04-06 | $330.46 | $799.25 | 828,300 | — | — |
| 2022-04-05 | $325.97 | $788.39 | 941,500 | — | — |
| 2022-04-04 | $326.73 | $790.23 | 730,400 | — | — |
| 2022-04-01 | $328.83 | $795.31 | 943,800 | — | — |
| 2022-03-31 | $325.63 | $787.57 | 1,344,000 | — | — |
| 2022-03-30 | $326.39 | $789.41 | 889,700 | — | — |
| 2022-03-29 | $325.98 | $788.42 | 1,318,100 | — | — |
| 2022-03-28 | $326.22 | $789.00 | 1,255,000 | — | — |
| 2022-03-25 | $322.94 | $781.07 | 887,600 | — | — |
| 2022-03-24 | $317.37 | $767.59 | 587,900 | — | — |
| 2022-03-23 | $313.77 | $758.89 | 943,500 | — | — |
| 2022-03-22 | $315.24 | $762.44 | 1,956,800 | — | — |
| 2022-03-21 | $317.90 | $768.88 | 2,011,500 | — | — |
| 2022-03-18 | $318.38 | $770.04 | 2,512,800 | — | — |
| 2022-03-17 | $315.93 | $764.11 | 1,536,600 | — | — |
| 2022-03-16 | $309.52 | $748.61 | 1,582,000 | — | — |
| 2022-03-15 | $307.62 | $744.01 | 1,600,500 | — | — |
| 2022-03-14 | $297.26 | $718.96 | 1,808,400 | — | — |
| 2022-03-11 | $295.33 | $714.29 | 1,252,200 | — | — |
| 2022-03-10 | $293.60 | $710.10 | 1,350,400 | — | — |
| 2022-03-09 | $291.00 | $703.82 | 1,383,500 | — | — |
| 2022-03-08 | $276.93 | $669.79 | 1,363,600 | — | — |
| 2022-03-07 | $288.38 | $697.48 | 2,313,300 | — | — |
| 2022-03-04 | $293.74 | $710.44 | 1,360,300 | — | — |
| 2022-03-03 | $294.21 | $711.58 | 1,486,500 | — | — |
| 2022-03-02 | $292.84 | $708.27 | 1,404,700 | — | — |
| 2022-03-01 | $289.84 | $701.01 | 2,249,700 | — | — |
| 2022-02-28 | $292.14 | $706.57 | 1,384,200 | — | — |
| 2022-02-25 | $292.95 | $708.53 | 1,197,400 | — | — |
| 2022-02-24 | $288.13 | $696.87 | 1,727,300 | — | — |
| 2022-02-23 | $280.25 | $677.82 | 1,358,700 | — | — |
| 2022-02-22 | $285.29 | $690.00 | 1,402,200 | — | — |
| 2022-02-18 | $283.80 | $686.40 | 932,100 | — | — |
| 2022-02-17 | $281.04 | $679.73 | 1,112,500 | — | — |
| 2022-02-16 | $285.05 | $689.42 | 829,300 | — | — |
| 2022-02-15 | $284.52 | $688.14 | 1,006,300 | — | — |
| 2022-02-14 | $279.88 | $676.92 | 1,237,000 | — | — |
| 2022-02-11 | $283.42 | $685.48 | 1,190,400 | — | — |
| 2022-02-10 | $287.28 | $694.82 | 1,152,200 | — | — |
| 2022-02-09 | $293.77 | $710.51 | 867,200 | — | — |
| 2022-02-08 | $287.91 | $696.34 | 1,334,500 | — | — |
| 2022-02-07 | $286.12 | $692.01 | 1,211,300 | — | — |
| 2022-02-04 | $291.31 | $704.56 | 2,443,300 | — | — |
| 2022-02-03 | $276.50 | $668.75 | 1,046,200 | — | — |
| 2022-02-02 | $278.63 | $673.90 | 1,348,600 | — | — |
| 2022-02-01 | $276.81 | $669.50 | 864,600 | — | — |
| 2022-01-31 | $276.44 | $668.60 | 962,300 | — | — |
| 2022-01-28 | $270.18 | $652.23 | 1,047,200 | — | — |
| 2022-01-27 | $261.88 | $632.19 | 1,168,000 | — | — |
| 2022-01-26 | $267.69 | $646.22 | 1,121,500 | — | — |
| 2022-01-25 | $267.71 | $646.26 | 1,534,900 | — | — |
| 2022-01-24 | $273.65 | $660.60 | 2,260,200 | — | — |
| 2022-01-21 | $266.42 | $643.15 | 1,600,400 | — | — |
| 2022-01-20 | $270.25 | $652.40 | 1,204,500 | — | — |
| 2022-01-19 | $270.63 | $653.31 | 1,098,900 | — | — |
| 2022-01-18 | $272.68 | $658.26 | 1,375,300 | — | — |
| 2022-01-14 | $273.45 | $660.12 | 1,628,100 | — | — |
| 2022-01-13 | $280.43 | $676.97 | 1,006,800 | — | — |
| 2022-01-12 | $287.70 | $694.52 | 1,179,100 | — | — |
| 2022-01-11 | $287.70 | $694.52 | 1,351,500 | — | — |
| 2022-01-10 | $282.00 | $680.76 | 1,517,500 | — | — |
| 2022-01-07 | $282.78 | $682.64 | 1,263,900 | — | — |
| 2022-01-06 | $290.50 | $701.28 | 1,317,200 | — | — |
| 2022-01-05 | $293.00 | $707.31 | 1,316,400 | — | — |
| 2022-01-04 | $294.27 | $710.38 | 1,136,700 | — | — |
| 2022-01-03 | $293.24 | $707.89 | 808,700 | — | — |