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 | $308.26 | $756.40 | 534,700 | — | — |
| 2022-12-29 | $311.41 | $760.15 | 564,400 | — | — |
| 2022-12-28 | $309.64 | $755.83 | 439,700 | — | — |
| 2022-12-27 | $312.20 | $762.08 | 1,438,000 | — | — |
| 2022-12-23 | $312.04 | $761.69 | 544,200 | — | — |
| 2022-12-22 | $312.60 | $763.06 | 953,500 | — | — |
| 2022-12-21 | $314.49 | $767.67 | 860,600 | — | — |
| 2022-12-20 | $312.54 | $762.91 | 779,100 | — | — |
| 2022-12-19 | $313.72 | $765.79 | 835,300 | — | — |
| 2022-12-16 | $316.42 | $772.38 | 2,425,800 | — | — |
| 2022-12-15 | $316.24 | $771.94 | 1,014,800 | — | — |
| 2022-12-14 | $325.12 | $793.62 | 1,191,700 | — | — |
| 2022-12-13 | $325.25 | $793.94 | 1,075,400 | — | — |
| 2022-12-12 | $319.51 | $779.93 | 1,163,000 | — | — |
| 2022-12-09 | $314.41 | $767.48 | 1,150,000 | — | — |
| 2022-12-08 | $319.86 | $780.78 | 1,059,100 | — | — |
| 2022-12-07 | $315.58 | $770.33 | 1,130,700 | — | — |
| 2022-12-06 | $312.10 | $761.84 | 1,295,700 | — | — |
| 2022-12-05 | $314.97 | $768.84 | 1,192,300 | — | — |
| 2022-12-02 | $318.44 | $777.31 | 1,314,200 | — | — |
| 2022-12-01 | $312.04 | $761.69 | 995,300 | — | — |
| 2022-11-30 | $310.16 | $757.10 | 1,901,100 | — | — |
| 2022-11-29 | $302.18 | $737.62 | 954,600 | — | — |
| 2022-11-28 | $304.46 | $743.19 | 932,100 | — | — |
| 2022-11-25 | $309.91 | $756.49 | 299,700 | — | — |
| 2022-11-23 | $308.15 | $752.20 | 1,150,800 | — | — |
| 2022-11-22 | $309.16 | $754.66 | 1,412,700 | — | — |
| 2022-11-21 | $296.41 | $723.54 | 735,300 | — | — |
| 2022-11-18 | $296.48 | $723.71 | 1,328,200 | — | — |
| 2022-11-17 | $293.30 | $715.95 | 721,400 | — | — |
| 2022-11-16 | $295.12 | $720.39 | 807,400 | — | — |
| 2022-11-15 | $294.54 | $718.97 | 942,200 | — | — |
| 2022-11-14 | $294.89 | $719.83 | 1,738,700 | — | — |
| 2022-11-11 | $288.46 | $704.13 | 1,107,500 | — | — |
| 2022-11-10 | $289.59 | $706.89 | 1,063,800 | — | — |
| 2022-11-09 | $280.13 | $683.80 | 1,100,800 | — | — |
| 2022-11-08 | $283.00 | $690.80 | 1,406,200 | — | — |
| 2022-11-07 | $277.63 | $677.70 | 1,367,800 | — | — |
| 2022-11-04 | $276.06 | $673.86 | 2,038,000 | — | — |
| 2022-11-03 | $264.02 | $644.47 | 2,524,600 | — | — |
| 2022-11-02 | $245.17 | $598.46 | 1,471,500 | — | — |
| 2022-11-01 | $252.12 | $615.43 | 872,600 | — | — |
| 2022-10-31 | $250.40 | $611.23 | 1,342,200 | — | — |
| 2022-10-28 | $254.44 | $621.09 | 921,000 | — | — |
| 2022-10-27 | $249.06 | $607.96 | 987,100 | — | — |
| 2022-10-26 | $252.02 | $615.18 | 1,242,200 | — | — |
| 2022-10-25 | $251.56 | $614.06 | 1,350,900 | — | — |
| 2022-10-24 | $243.92 | $595.41 | 1,758,000 | — | — |
| 2022-10-21 | $241.29 | $588.99 | 1,157,200 | — | — |
| 2022-10-20 | $238.32 | $581.74 | 716,200 | — | — |
| 2022-10-19 | $241.45 | $589.38 | 710,200 | — | — |
| 2022-10-18 | $242.37 | $591.63 | 823,000 | — | — |
| 2022-10-17 | $237.36 | $579.40 | 728,500 | — | — |
| 2022-10-14 | $232.53 | $567.61 | 711,200 | — | — |
| 2022-10-13 | $237.99 | $580.94 | 898,900 | — | — |
| 2022-10-12 | $229.32 | $559.77 | 893,900 | — | — |
| 2022-10-11 | $231.21 | $564.39 | 618,100 | — | — |
| 2022-10-10 | $232.44 | $567.39 | 748,700 | — | — |
| 2022-10-07 | $231.75 | $565.70 | 1,046,900 | — | — |
| 2022-10-06 | $238.59 | $582.40 | 965,400 | — | — |
| 2022-10-05 | $242.80 | $592.68 | 1,097,800 | — | — |
| 2022-10-04 | $247.96 | $605.27 | 1,334,500 | — | — |
| 2022-10-03 | $238.33 | $581.77 | 1,027,500 | — | — |
| 2022-09-30 | $232.73 | $568.10 | 1,520,600 | — | — |
| 2022-09-29 | $231.76 | $561.77 | 1,114,300 | — | — |
| 2022-09-28 | $234.97 | $569.55 | 948,500 | — | — |
| 2022-09-27 | $230.76 | $559.35 | 1,088,500 | — | — |
| 2022-09-26 | $231.50 | $561.14 | 1,171,700 | — | — |
| 2022-09-23 | $237.07 | $574.64 | 1,135,000 | — | — |
| 2022-09-22 | $238.52 | $578.16 | 877,600 | — | — |
| 2022-09-21 | $241.46 | $585.29 | 573,300 | — | — |
| 2022-09-20 | $244.89 | $593.60 | 605,900 | — | — |
| 2022-09-19 | $249.38 | $604.48 | 714,900 | — | — |
| 2022-09-16 | $247.36 | $599.59 | 1,497,600 | — | — |
| 2022-09-15 | $248.47 | $602.28 | 706,800 | — | — |
| 2022-09-14 | $255.18 | $618.54 | 690,100 | — | — |
| 2022-09-13 | $256.08 | $620.72 | 831,300 | — | — |
| 2022-09-12 | $263.50 | $638.71 | 877,000 | — | — |
| 2022-09-09 | $256.97 | $622.88 | 704,800 | — | — |
| 2022-09-08 | $253.83 | $615.27 | 549,500 | — | — |
| 2022-09-07 | $253.78 | $615.15 | 1,037,000 | — | — |
| 2022-09-06 | $246.17 | $596.70 | 1,179,100 | — | — |
| 2022-09-02 | $246.53 | $597.57 | 1,311,700 | — | — |
| 2022-09-01 | $250.00 | $605.99 | 918,100 | — | — |
| 2022-08-31 | $252.45 | $611.92 | 1,164,900 | — | — |
| 2022-08-30 | $255.85 | $620.17 | 864,500 | — | — |
| 2022-08-29 | $260.70 | $631.92 | 635,700 | — | — |
| 2022-08-26 | $262.23 | $635.63 | 1,064,100 | — | — |
| 2022-08-25 | $266.59 | $646.20 | 619,600 | — | — |
| 2022-08-24 | $262.72 | $636.82 | 568,300 | — | — |
| 2022-08-23 | $261.32 | $633.42 | 810,300 | — | — |
| 2022-08-22 | $260.91 | $632.43 | 674,000 | — | — |
| 2022-08-19 | $263.70 | $639.19 | 932,700 | — | — |
| 2022-08-18 | $267.60 | $648.65 | 727,000 | — | — |
| 2022-08-17 | $268.00 | $649.62 | 1,169,900 | — | — |
| 2022-08-16 | $273.54 | $663.05 | 879,100 | — | — |
| 2022-08-15 | $274.11 | $664.43 | 1,115,300 | — | — |
| 2022-08-12 | $270.88 | $656.60 | 893,900 | — | — |
| 2022-08-11 | $264.81 | $641.88 | 829,400 | — | — |
| 2022-08-10 | $265.63 | $643.87 | 838,600 | — | — |
| 2022-08-09 | $258.76 | $627.22 | 826,300 | — | — |
| 2022-08-08 | $261.77 | $634.52 | 1,158,100 | — | — |
| 2022-08-05 | $262.64 | $636.62 | 1,406,400 | — | — |
| 2022-08-04 | $257.73 | $624.72 | 1,785,800 | — | — |
| 2022-08-03 | $245.71 | $595.59 | 1,401,100 | — | — |
| 2022-08-02 | $244.12 | $591.73 | 1,026,900 | — | — |
| 2022-08-01 | $247.25 | $599.32 | 1,075,500 | — | — |
| 2022-07-29 | $248.23 | $601.70 | 1,034,300 | — | — |
| 2022-07-28 | $244.23 | $592.00 | 792,900 | — | — |
| 2022-07-27 | $237.89 | $576.63 | 782,500 | — | — |
| 2022-07-26 | $234.63 | $568.73 | 652,100 | — | — |
| 2022-07-25 | $235.21 | $570.14 | 581,100 | — | — |
| 2022-07-22 | $234.56 | $568.56 | 540,300 | — | — |
| 2022-07-21 | $234.59 | $568.63 | 853,500 | — | — |
| 2022-07-20 | $231.63 | $561.46 | 914,900 | — | — |
| 2022-07-19 | $230.00 | $557.51 | 1,255,500 | — | — |
| 2022-07-18 | $223.56 | $541.90 | 1,074,800 | — | — |
| 2022-07-15 | $225.20 | $545.87 | 1,444,800 | — | — |
| 2022-07-14 | $221.98 | $538.07 | 2,059,600 | — | — |
| 2022-07-13 | $227.99 | $552.63 | 891,700 | — | — |
| 2022-07-12 | $231.93 | $562.19 | 2,143,400 | — | — |
| 2022-07-11 | $234.09 | $567.42 | 801,400 | — | — |
| 2022-07-08 | $232.21 | $562.86 | 1,049,500 | — | — |
| 2022-07-07 | $235.82 | $571.61 | 1,016,600 | — | — |
| 2022-07-06 | $237.22 | $575.01 | 1,396,100 | — | — |
| 2022-07-05 | $239.97 | $581.67 | 1,232,700 | — | — |
| 2022-07-01 | $242.75 | $588.41 | 1,021,300 | — | — |
| 2022-06-30 | $240.48 | $582.91 | 1,199,400 | — | — |
| 2022-06-29 | $243.13 | $585.41 | 794,400 | — | — |
| 2022-06-28 | $242.51 | $583.91 | 778,700 | — | — |
| 2022-06-27 | $246.18 | $592.75 | 916,300 | — | — |
| 2022-06-24 | $252.08 | $606.96 | 1,529,400 | — | — |
| 2022-06-23 | $242.06 | $582.83 | 1,177,300 | — | — |
| 2022-06-22 | $241.00 | $580.28 | 953,400 | — | — |
| 2022-06-21 | $241.01 | $580.30 | 1,147,400 | — | — |
| 2022-06-17 | $235.97 | $568.17 | 2,127,000 | — | — |
| 2022-06-16 | $235.10 | $566.07 | 1,014,600 | — | — |
| 2022-06-15 | $239.29 | $576.16 | 1,085,800 | — | — |
| 2022-06-14 | $239.22 | $575.99 | 1,097,900 | — | — |
| 2022-06-13 | $242.69 | $584.35 | 1,615,400 | — | — |
| 2022-06-10 | $248.20 | $597.61 | 1,584,000 | — | — |
| 2022-06-09 | $253.62 | $610.66 | 1,444,600 | — | — |
| 2022-06-08 | $252.38 | $607.68 | 1,647,300 | — | — |
| 2022-06-07 | $260.79 | $627.93 | 1,377,600 | — | — |
| 2022-06-06 | $257.45 | $619.89 | 1,149,200 | — | — |
| 2022-06-03 | $252.27 | $607.41 | 935,700 | — | — |
| 2022-06-02 | $252.85 | $608.81 | 941,700 | — | — |
| 2022-06-01 | $243.51 | $586.32 | 911,900 | — | — |
| 2022-05-31 | $246.16 | $592.70 | 1,407,100 | — | — |
| 2022-05-27 | $250.65 | $603.51 | 957,200 | — | — |
| 2022-05-26 | $242.49 | $583.87 | 866,100 | — | — |
| 2022-05-25 | $236.42 | $569.25 | 884,400 | — | — |
| 2022-05-24 | $236.82 | $570.21 | 729,700 | — | — |
| 2022-05-23 | $237.95 | $572.93 | 747,600 | — | — |
| 2022-05-20 | $237.59 | $572.07 | 1,032,800 | — | — |
| 2022-05-19 | $234.22 | $563.95 | 725,200 | — | — |
| 2022-05-18 | $234.47 | $564.56 | 874,300 | — | — |
| 2022-05-17 | $239.58 | $576.86 | 893,500 | — | — |
| 2022-05-16 | $232.92 | $560.82 | 880,900 | — | — |
| 2022-05-13 | $233.71 | $562.73 | 661,800 | — | — |
| 2022-05-12 | $231.41 | $557.19 | 1,391,500 | — | — |
| 2022-05-11 | $232.89 | $560.75 | 1,276,000 | — | — |
| 2022-05-10 | $230.68 | $555.43 | 1,504,300 | — | — |
| 2022-05-09 | $233.22 | $561.55 | 1,272,700 | — | — |
| 2022-05-06 | $235.82 | $567.81 | 1,293,800 | — | — |
| 2022-05-05 | $235.98 | $568.19 | 1,446,900 | — | — |
| 2022-05-04 | $247.49 | $595.90 | 1,142,700 | — | — |
| 2022-05-03 | $239.10 | $575.70 | 1,028,500 | — | — |
| 2022-05-02 | $235.40 | $566.79 | 972,400 | — | — |
| 2022-04-29 | $234.07 | $563.59 | 1,888,000 | — | — |
| 2022-04-28 | $240.48 | $579.03 | 1,516,400 | — | — |
| 2022-04-27 | $238.25 | $573.66 | 1,080,700 | — | — |
| 2022-04-26 | $235.63 | $567.35 | 988,500 | — | — |
| 2022-04-25 | $242.76 | $584.52 | 1,202,600 | — | — |
| 2022-04-22 | $242.92 | $584.90 | 1,203,800 | — | — |
| 2022-04-21 | $251.14 | $604.69 | 1,267,000 | — | — |
| 2022-04-20 | $248.74 | $598.91 | 1,414,100 | — | — |
| 2022-04-19 | $249.57 | $600.91 | 1,157,400 | — | — |
| 2022-04-18 | $246.00 | $592.32 | 1,583,400 | — | — |
| 2022-04-14 | $246.84 | $594.34 | 1,208,200 | — | — |
| 2022-04-13 | $249.92 | $601.76 | 729,300 | — | — |
| 2022-04-12 | $247.78 | $596.60 | 1,417,700 | — | — |
| 2022-04-11 | $249.83 | $601.54 | 1,000,500 | — | — |
| 2022-04-08 | $251.20 | $604.84 | 905,800 | — | — |
| 2022-04-07 | $251.37 | $605.25 | 1,062,700 | — | — |
| 2022-04-06 | $250.10 | $602.19 | 1,100,000 | — | — |
| 2022-04-05 | $251.68 | $605.99 | 1,132,700 | — | — |
| 2022-04-04 | $252.65 | $608.33 | 1,224,100 | — | — |
| 2022-04-01 | $248.99 | $599.52 | 1,473,300 | — | — |
| 2022-03-31 | $249.91 | $601.73 | 1,179,100 | — | — |
| 2022-03-30 | $253.16 | $605.66 | 1,234,100 | — | — |
| 2022-03-29 | $252.34 | $603.69 | 1,750,700 | — | — |
| 2022-03-28 | $248.31 | $594.05 | 1,565,200 | — | — |
| 2022-03-25 | $246.56 | $589.87 | 1,782,000 | — | — |
| 2022-03-24 | $242.41 | $579.94 | 1,296,700 | — | — |
| 2022-03-23 | $235.24 | $562.78 | 1,393,500 | — | — |
| 2022-03-22 | $236.54 | $565.89 | 1,192,400 | — | — |
| 2022-03-21 | $234.20 | $560.30 | 1,642,200 | — | — |
| 2022-03-18 | $231.67 | $554.24 | 3,187,600 | — | — |
| 2022-03-17 | $228.55 | $546.78 | 1,431,800 | — | — |
| 2022-03-16 | $224.60 | $537.33 | 1,498,200 | — | — |
| 2022-03-15 | $222.63 | $532.62 | 2,133,500 | — | — |
| 2022-03-14 | $218.27 | $522.19 | 2,595,400 | — | — |
| 2022-03-11 | $219.38 | $524.84 | 1,488,900 | — | — |
| 2022-03-10 | $227.60 | $544.51 | 1,538,800 | — | — |
| 2022-03-09 | $227.00 | $543.07 | 1,433,800 | — | — |
| 2022-03-08 | $218.77 | $523.38 | 1,867,300 | — | — |
| 2022-03-07 | $221.50 | $529.91 | 1,796,000 | — | — |
| 2022-03-04 | $228.43 | $546.49 | 1,414,300 | — | — |
| 2022-03-03 | $231.86 | $554.70 | 1,743,700 | — | — |
| 2022-03-02 | $233.33 | $558.22 | 2,961,600 | — | — |
| 2022-03-01 | $230.53 | $551.52 | 2,109,200 | — | — |
| 2022-02-28 | $236.30 | $565.32 | 1,762,500 | — | — |
| 2022-02-25 | $240.38 | $575.08 | 1,241,200 | — | — |
| 2022-02-24 | $235.13 | $562.52 | 1,634,500 | — | — |
| 2022-02-23 | $234.67 | $561.42 | 955,500 | — | — |
| 2022-02-22 | $238.11 | $569.65 | 1,191,100 | — | — |
| 2022-02-18 | $241.97 | $578.89 | 2,170,700 | — | — |
| 2022-02-17 | $240.61 | $575.63 | 1,005,000 | — | — |
| 2022-02-16 | $245.34 | $586.95 | 1,470,600 | — | — |
| 2022-02-15 | $247.83 | $592.90 | 1,317,400 | — | — |
| 2022-02-14 | $243.49 | $582.52 | 1,730,500 | — | — |
| 2022-02-11 | $244.39 | $584.68 | 1,691,500 | — | — |
| 2022-02-10 | $252.38 | $603.79 | 1,739,100 | — | — |
| 2022-02-09 | $259.36 | $620.49 | 1,482,800 | — | — |
| 2022-02-08 | $252.81 | $604.82 | 2,899,200 | — | — |
| 2022-02-07 | $254.38 | $608.58 | 2,333,700 | — | — |
| 2022-02-04 | $263.08 | $629.39 | 2,883,400 | — | — |
| 2022-02-03 | $280.88 | $671.97 | 1,089,500 | — | — |
| 2022-02-02 | $284.35 | $680.27 | 930,000 | — | — |
| 2022-02-01 | $284.63 | $680.94 | 990,800 | — | — |
| 2022-01-31 | $282.12 | $674.94 | 1,234,300 | — | — |
| 2022-01-28 | $277.63 | $664.20 | 1,025,200 | — | — |
| 2022-01-27 | $275.85 | $659.94 | 1,062,100 | — | — |
| 2022-01-26 | $276.41 | $661.28 | 1,171,100 | — | — |
| 2022-01-25 | $279.43 | $668.50 | 788,100 | — | — |
| 2022-01-24 | $282.81 | $676.59 | 1,351,800 | — | — |
| 2022-01-21 | $282.47 | $675.78 | 1,503,900 | — | — |
| 2022-01-20 | $286.98 | $686.57 | 1,073,700 | — | — |
| 2022-01-19 | $285.57 | $683.19 | 814,500 | — | — |
| 2022-01-18 | $286.60 | $685.66 | 1,086,600 | — | — |
| 2022-01-14 | $291.35 | $697.02 | 1,478,500 | — | — |
| 2022-01-13 | $294.29 | $704.05 | 788,400 | — | — |
| 2022-01-12 | $299.75 | $717.12 | 959,700 | — | — |
| 2022-01-11 | $297.54 | $711.83 | 542,000 | — | — |
| 2022-01-10 | $295.10 | $705.99 | 1,019,100 | — | — |
| 2022-01-07 | $297.41 | $711.52 | 945,000 | — | — |
| 2022-01-06 | $298.02 | $712.98 | 808,500 | — | — |
| 2022-01-05 | $304.24 | $727.86 | 926,100 | — | — |
| 2022-01-04 | $299.42 | $716.33 | 1,667,400 | — | — |
| 2022-01-03 | $295.81 | $707.69 | 1,130,100 | — | — |