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
- 1983-10-20 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 | $224.35 | $294.72 | 153,200 | — | — |
| 2022-12-29 | $226.70 | $297.80 | 166,300 | — | — |
| 2022-12-28 | $227.25 | $298.53 | 189,400 | — | — |
| 2022-12-27 | $230.56 | $302.87 | 146,400 | — | — |
| 2022-12-23 | $235.25 | $309.03 | 144,800 | — | — |
| 2022-12-22 | $233.83 | $307.17 | 187,200 | — | — |
| 2022-12-21 | $235.41 | $309.25 | 243,000 | — | — |
| 2022-12-20 | $232.96 | $306.03 | 363,300 | — | — |
| 2022-12-19 | $233.97 | $307.35 | 315,000 | — | — |
| 2022-12-16 | $240.10 | $315.41 | 926,800 | — | — |
| 2022-12-15 | $241.85 | $317.70 | 247,600 | — | — |
| 2022-12-14 | $244.65 | $321.38 | 206,900 | — | — |
| 2022-12-13 | $244.51 | $321.20 | 172,200 | — | — |
| 2022-12-12 | $245.37 | $322.33 | 210,300 | — | — |
| 2022-12-09 | $243.14 | $319.40 | 236,400 | — | — |
| 2022-12-08 | $248.63 | $326.61 | 376,500 | — | — |
| 2022-12-07 | $246.95 | $324.40 | 452,000 | — | — |
| 2022-12-06 | $229.96 | $302.09 | 470,100 | — | — |
| 2022-12-05 | $230.65 | $302.99 | 316,200 | — | — |
| 2022-12-02 | $234.12 | $307.55 | 273,700 | — | — |
| 2022-12-01 | $234.79 | $308.43 | 257,700 | — | — |
| 2022-11-30 | $243.02 | $319.24 | 321,700 | — | — |
| 2022-11-29 | $237.06 | $311.41 | 237,200 | — | — |
| 2022-11-28 | $240.33 | $315.71 | 173,600 | — | — |
| 2022-11-25 | $241.50 | $317.25 | 87,100 | — | — |
| 2022-11-23 | $239.02 | $313.99 | 151,800 | — | — |
| 2022-11-22 | $241.76 | $317.59 | 227,900 | — | — |
| 2022-11-21 | $239.28 | $314.33 | 157,400 | — | — |
| 2022-11-18 | $239.72 | $314.91 | 282,200 | — | — |
| 2022-11-17 | $237.12 | $311.49 | 211,300 | — | — |
| 2022-11-16 | $240.59 | $316.05 | 156,900 | — | — |
| 2022-11-15 | $236.41 | $310.56 | 175,000 | — | — |
| 2022-11-14 | $234.70 | $308.31 | 209,500 | — | — |
| 2022-11-11 | $232.95 | $306.01 | 263,000 | — | — |
| 2022-11-10 | $239.13 | $314.13 | 285,700 | — | — |
| 2022-11-09 | $233.40 | $306.60 | 167,000 | — | — |
| 2022-11-08 | $233.22 | $306.37 | 222,700 | — | — |
| 2022-11-07 | $230.91 | $303.33 | 233,600 | — | — |
| 2022-11-04 | $224.94 | $295.49 | 197,800 | — | — |
| 2022-11-03 | $227.21 | $298.47 | 193,100 | — | — |
| 2022-11-02 | $227.45 | $298.79 | 273,300 | — | — |
| 2022-11-01 | $230.56 | $302.87 | 243,400 | — | — |
| 2022-10-31 | $232.71 | $305.70 | 357,200 | — | — |
| 2022-10-28 | $231.35 | $303.41 | 254,600 | — | — |
| 2022-10-27 | $227.64 | $298.55 | 310,700 | — | — |
| 2022-10-26 | $221.41 | $290.38 | 201,000 | — | — |
| 2022-10-25 | $219.62 | $288.03 | 261,400 | — | — |
| 2022-10-24 | $218.43 | $286.47 | 234,000 | — | — |
| 2022-10-21 | $214.53 | $281.35 | 205,200 | — | — |
| 2022-10-20 | $208.08 | $272.89 | 366,400 | — | — |
| 2022-10-19 | $210.53 | $276.11 | 251,400 | — | — |
| 2022-10-18 | $211.27 | $277.08 | 344,900 | — | — |
| 2022-10-17 | $207.81 | $272.54 | 262,900 | — | — |
| 2022-10-14 | $202.38 | $265.42 | 308,100 | — | — |
| 2022-10-13 | $206.05 | $270.23 | 298,300 | — | — |
| 2022-10-12 | $202.52 | $265.60 | 174,700 | — | — |
| 2022-10-11 | $204.31 | $267.95 | 262,300 | — | — |
| 2022-10-10 | $199.29 | $261.37 | 233,200 | — | — |
| 2022-10-07 | $200.18 | $262.53 | 250,900 | — | — |
| 2022-10-06 | $203.29 | $266.61 | 413,700 | — | — |
| 2022-10-05 | $202.75 | $265.90 | 315,700 | — | — |
| 2022-10-04 | $203.13 | $266.40 | 470,800 | — | — |
| 2022-10-03 | $206.90 | $271.35 | 238,300 | — | — |
| 2022-09-30 | $202.52 | $265.60 | 242,900 | — | — |
| 2022-09-29 | $204.29 | $267.92 | 226,900 | — | — |
| 2022-09-28 | $205.60 | $269.64 | 408,600 | — | — |
| 2022-09-27 | $198.20 | $259.94 | 239,700 | — | — |
| 2022-09-26 | $201.93 | $264.83 | 261,000 | — | — |
| 2022-09-23 | $202.54 | $265.63 | 344,600 | — | — |
| 2022-09-22 | $208.65 | $273.64 | 187,200 | — | — |
| 2022-09-21 | $212.86 | $279.16 | 164,600 | — | — |
| 2022-09-20 | $213.66 | $280.21 | 149,700 | — | — |
| 2022-09-19 | $216.42 | $283.83 | 179,400 | — | — |
| 2022-09-16 | $214.90 | $281.84 | 300,600 | — | — |
| 2022-09-15 | $214.66 | $281.52 | 214,700 | — | — |
| 2022-09-14 | $214.82 | $281.73 | 293,400 | — | — |
| 2022-09-13 | $214.70 | $281.58 | 295,400 | — | — |
| 2022-09-12 | $217.44 | $285.17 | 366,300 | — | — |
| 2022-09-09 | $221.13 | $290.01 | 298,500 | — | — |
| 2022-09-08 | $219.90 | $288.40 | 543,100 | — | — |
| 2022-09-07 | $221.40 | $290.36 | 379,600 | — | — |
| 2022-09-06 | $215.18 | $282.21 | 302,200 | — | — |
| 2022-09-02 | $213.24 | $279.66 | 215,100 | — | — |
| 2022-09-01 | $215.70 | $282.89 | 185,300 | — | — |
| 2022-08-31 | $213.77 | $280.36 | 227,400 | — | — |
| 2022-08-30 | $214.68 | $281.55 | 209,600 | — | — |
| 2022-08-29 | $217.47 | $285.21 | 209,800 | — | — |
| 2022-08-26 | $217.20 | $284.85 | 206,700 | — | — |
| 2022-08-25 | $218.78 | $286.93 | 170,600 | — | — |
| 2022-08-24 | $218.56 | $286.64 | 176,000 | — | — |
| 2022-08-23 | $217.14 | $284.78 | 255,300 | — | — |
| 2022-08-22 | $219.00 | $287.22 | 191,600 | — | — |
| 2022-08-19 | $221.90 | $291.02 | 278,400 | — | — |
| 2022-08-18 | $218.59 | $286.68 | 319,400 | — | — |
| 2022-08-17 | $212.85 | $279.15 | 160,400 | — | — |
| 2022-08-16 | $213.08 | $279.45 | 154,100 | — | — |
| 2022-08-15 | $209.60 | $274.89 | 140,400 | — | — |
| 2022-08-12 | $208.43 | $273.35 | 181,400 | — | — |
| 2022-08-11 | $206.40 | $270.69 | 206,500 | — | — |
| 2022-08-10 | $205.52 | $269.54 | 207,400 | — | — |
| 2022-08-09 | $206.89 | $271.33 | 184,600 | — | — |
| 2022-08-08 | $207.84 | $272.58 | 233,700 | — | — |
| 2022-08-05 | $207.38 | $271.98 | 192,600 | — | — |
| 2022-08-04 | $206.84 | $271.27 | 237,300 | — | — |
| 2022-08-03 | $206.72 | $271.11 | 233,600 | — | — |
| 2022-08-02 | $203.78 | $267.25 | 245,500 | — | — |
| 2022-08-01 | $205.56 | $269.59 | 233,300 | — | — |
| 2022-07-29 | $202.65 | $265.77 | 358,500 | — | — |
| 2022-07-28 | $202.88 | $265.58 | 358,200 | — | — |
| 2022-07-27 | $198.73 | $260.14 | 205,500 | — | — |
| 2022-07-26 | $196.31 | $256.98 | 339,000 | — | — |
| 2022-07-25 | $198.90 | $260.37 | 231,700 | — | — |
| 2022-07-22 | $198.71 | $260.12 | 178,700 | — | — |
| 2022-07-21 | $198.44 | $259.76 | 249,700 | — | — |
| 2022-07-20 | $198.49 | $259.83 | 236,700 | — | — |
| 2022-07-19 | $198.91 | $260.38 | 355,100 | — | — |
| 2022-07-18 | $196.81 | $257.63 | 403,200 | — | — |
| 2022-07-15 | $201.59 | $263.89 | 333,900 | — | — |
| 2022-07-14 | $198.49 | $259.83 | 231,000 | — | — |
| 2022-07-13 | $195.31 | $255.67 | 172,700 | — | — |
| 2022-07-12 | $193.80 | $253.69 | 256,000 | — | — |
| 2022-07-11 | $195.52 | $255.94 | 219,400 | — | — |
| 2022-07-08 | $194.05 | $254.02 | 237,700 | — | — |
| 2022-07-07 | $193.25 | $252.97 | 333,000 | — | — |
| 2022-07-06 | $193.86 | $253.77 | 555,700 | — | — |
| 2022-07-05 | $188.57 | $246.84 | 434,900 | — | — |
| 2022-07-01 | $186.59 | $244.25 | 254,700 | — | — |
| 2022-06-30 | $184.98 | $242.14 | 266,100 | — | — |
| 2022-06-29 | $186.45 | $244.07 | 274,100 | — | — |
| 2022-06-28 | $190.41 | $249.25 | 331,400 | — | — |
| 2022-06-27 | $194.50 | $254.61 | 197,100 | — | — |
| 2022-06-24 | $191.53 | $250.72 | 492,400 | — | — |
| 2022-06-23 | $189.03 | $247.45 | 267,700 | — | — |
| 2022-06-22 | $186.73 | $244.44 | 401,000 | — | — |
| 2022-06-21 | $184.25 | $241.19 | 387,100 | — | — |
| 2022-06-17 | $181.74 | $237.90 | 416,700 | — | — |
| 2022-06-16 | $183.84 | $240.65 | 261,600 | — | — |
| 2022-06-15 | $186.57 | $244.23 | 257,700 | — | — |
| 2022-06-14 | $186.14 | $243.66 | 275,700 | — | — |
| 2022-06-13 | $185.93 | $243.39 | 289,900 | — | — |
| 2022-06-10 | $190.98 | $250.00 | 330,300 | — | — |
| 2022-06-09 | $193.70 | $253.56 | 356,200 | — | — |
| 2022-06-08 | $197.93 | $259.10 | 784,300 | — | — |
| 2022-06-07 | $206.25 | $269.99 | 539,500 | — | — |
| 2022-06-06 | $207.32 | $271.39 | 439,200 | — | — |
| 2022-06-03 | $211.68 | $277.10 | 217,800 | — | — |
| 2022-06-02 | $210.95 | $276.14 | 325,600 | — | — |
| 2022-06-01 | $207.25 | $271.30 | 233,400 | — | — |
| 2022-05-31 | $209.54 | $274.29 | 256,300 | — | — |
| 2022-05-27 | $209.98 | $274.87 | 144,400 | — | — |
| 2022-05-26 | $206.41 | $270.20 | 217,600 | — | — |
| 2022-05-25 | $203.03 | $265.77 | 259,700 | — | — |
| 2022-05-24 | $201.30 | $263.51 | 188,300 | — | — |
| 2022-05-23 | $199.57 | $261.24 | 232,200 | — | — |
| 2022-05-20 | $199.91 | $261.69 | 376,400 | — | — |
| 2022-05-19 | $199.78 | $261.52 | 344,500 | — | — |
| 2022-05-18 | $201.04 | $263.17 | 500,000 | — | — |
| 2022-05-17 | $213.95 | $280.07 | 224,000 | — | — |
| 2022-05-16 | $210.18 | $275.13 | 292,700 | — | — |
| 2022-05-13 | $207.74 | $271.94 | 194,000 | — | — |
| 2022-05-12 | $203.94 | $266.96 | 336,900 | — | — |
| 2022-05-11 | $198.67 | $260.07 | 458,100 | — | — |
| 2022-05-10 | $196.83 | $257.66 | 335,800 | — | — |
| 2022-05-09 | $197.69 | $258.78 | 311,100 | — | — |
| 2022-05-06 | $197.32 | $258.30 | 276,500 | — | — |
| 2022-05-05 | $203.00 | $265.73 | 332,100 | — | — |
| 2022-05-04 | $207.36 | $271.44 | 371,100 | — | — |
| 2022-05-03 | $203.53 | $266.43 | 217,700 | — | — |
| 2022-05-02 | $201.80 | $264.16 | 219,700 | — | — |
| 2022-04-29 | $201.30 | $263.51 | 343,600 | — | — |
| 2022-04-28 | $206.73 | $270.16 | 193,200 | — | — |
| 2022-04-27 | $208.18 | $272.05 | 224,300 | — | — |
| 2022-04-26 | $206.05 | $269.27 | 242,700 | — | — |
| 2022-04-25 | $211.85 | $276.85 | 249,900 | — | — |
| 2022-04-22 | $211.13 | $275.91 | 229,800 | — | — |
| 2022-04-21 | $213.28 | $278.72 | 220,800 | — | — |
| 2022-04-20 | $215.83 | $282.05 | 132,000 | — | — |
| 2022-04-19 | $213.03 | $278.39 | 206,700 | — | — |
| 2022-04-18 | $208.49 | $272.46 | 172,000 | — | — |
| 2022-04-14 | $209.24 | $273.44 | 188,900 | — | — |
| 2022-04-13 | $210.63 | $275.25 | 224,800 | — | — |
| 2022-04-12 | $205.58 | $268.65 | 185,400 | — | — |
| 2022-04-11 | $206.34 | $269.65 | 257,500 | — | — |
| 2022-04-08 | $207.55 | $271.23 | 245,800 | — | — |
| 2022-04-07 | $207.80 | $271.56 | 359,600 | — | — |
| 2022-04-06 | $202.95 | $265.22 | 262,200 | — | — |
| 2022-04-05 | $200.80 | $262.41 | 320,100 | — | — |
| 2022-04-04 | $199.59 | $260.83 | 403,900 | — | — |
| 2022-04-01 | $198.22 | $259.04 | 338,800 | — | — |
| 2022-03-31 | $198.17 | $258.97 | 315,700 | — | — |
| 2022-03-30 | $199.56 | $260.79 | 158,700 | — | — |
| 2022-03-29 | $201.15 | $262.87 | 220,000 | — | — |
| 2022-03-28 | $199.55 | $260.77 | 294,300 | — | — |
| 2022-03-25 | $196.75 | $257.12 | 231,000 | — | — |
| 2022-03-24 | $193.22 | $252.50 | 184,900 | — | — |
| 2022-03-23 | $189.49 | $247.63 | 196,800 | — | — |
| 2022-03-22 | $189.99 | $248.28 | 187,200 | — | — |
| 2022-03-21 | $190.49 | $248.94 | 191,600 | — | — |
| 2022-03-18 | $191.57 | $250.35 | 329,200 | — | — |
| 2022-03-17 | $190.02 | $248.32 | 230,800 | — | — |
| 2022-03-16 | $186.90 | $244.24 | 255,500 | — | — |
| 2022-03-15 | $185.35 | $242.22 | 379,200 | — | — |
| 2022-03-14 | $180.18 | $235.46 | 520,000 | — | — |
| 2022-03-11 | $174.25 | $227.71 | 349,900 | — | — |
| 2022-03-10 | $179.15 | $234.12 | 314,300 | — | — |
| 2022-03-09 | $185.21 | $242.04 | 585,000 | — | — |
| 2022-03-08 | $171.83 | $224.55 | 689,100 | — | — |
| 2022-03-07 | $177.58 | $232.06 | 422,100 | — | — |
| 2022-03-04 | $190.41 | $248.83 | 710,700 | — | — |
| 2022-03-03 | $188.84 | $246.78 | 209,100 | — | — |
| 2022-03-02 | $189.12 | $247.14 | 299,400 | — | — |
| 2022-03-01 | $185.51 | $242.43 | 408,400 | — | — |
| 2022-02-28 | $188.08 | $245.79 | 357,400 | — | — |
| 2022-02-25 | $186.93 | $244.28 | 185,000 | — | — |
| 2022-02-24 | $181.43 | $237.10 | 345,400 | — | — |
| 2022-02-23 | $182.99 | $239.13 | 233,300 | — | — |
| 2022-02-22 | $181.46 | $237.13 | 165,900 | — | — |
| 2022-02-18 | $184.68 | $241.34 | 144,900 | — | — |
| 2022-02-17 | $182.23 | $238.14 | 119,600 | — | — |
| 2022-02-16 | $184.37 | $240.94 | 145,700 | — | — |
| 2022-02-15 | $185.20 | $242.02 | 252,200 | — | — |
| 2022-02-14 | $182.62 | $238.65 | 235,100 | — | — |
| 2022-02-11 | $181.73 | $237.49 | 277,100 | — | — |
| 2022-02-10 | $182.97 | $239.11 | 193,900 | — | — |
| 2022-02-09 | $186.77 | $244.07 | 209,200 | — | — |
| 2022-02-08 | $186.82 | $244.14 | 144,500 | — | — |
| 2022-02-07 | $184.21 | $240.73 | 172,800 | — | — |
| 2022-02-04 | $185.79 | $242.79 | 138,600 | — | — |
| 2022-02-03 | $187.41 | $244.91 | 147,800 | — | — |
| 2022-02-02 | $189.47 | $247.60 | 319,400 | — | — |
| 2022-02-01 | $188.52 | $246.36 | 319,000 | — | — |
| 2022-01-31 | $187.81 | $245.43 | 254,700 | — | — |
| 2022-01-28 | $187.38 | $244.41 | 320,400 | — | — |
| 2022-01-27 | $185.46 | $241.91 | 206,100 | — | — |
| 2022-01-26 | $183.56 | $239.43 | 215,400 | — | — |
| 2022-01-25 | $185.01 | $241.32 | 228,700 | — | — |
| 2022-01-24 | $189.22 | $246.81 | 270,000 | — | — |
| 2022-01-21 | $181.17 | $236.31 | 238,300 | — | — |
| 2022-01-20 | $184.75 | $240.98 | 364,900 | — | — |
| 2022-01-19 | $188.71 | $246.15 | 242,800 | — | — |
| 2022-01-18 | $188.89 | $246.38 | 158,200 | — | — |
| 2022-01-14 | $191.16 | $249.34 | 371,900 | — | — |
| 2022-01-13 | $196.10 | $255.79 | 170,800 | — | — |
| 2022-01-12 | $194.85 | $254.16 | 244,000 | — | — |
| 2022-01-11 | $196.58 | $256.41 | 255,900 | — | — |
| 2022-01-10 | $196.78 | $256.67 | 184,800 | — | — |
| 2022-01-07 | $196.53 | $256.35 | 183,600 | — | — |
| 2022-01-06 | $197.14 | $257.14 | 279,500 | — | — |
| 2022-01-05 | $193.55 | $252.46 | 236,800 | — | — |
| 2022-01-04 | $195.00 | $254.35 | 215,100 | — | — |
| 2022-01-03 | $197.28 | $257.33 | 166,200 | — | — |