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
- 1970-01-02 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 | $239.56 | $639.29 | 1,521,100 | — | — |
| 2022-12-29 | $240.20 | $641.00 | 1,652,500 | — | — |
| 2022-12-28 | $239.38 | $638.81 | 2,270,000 | — | — |
| 2022-12-27 | $243.14 | $648.85 | 3,381,500 | — | — |
| 2022-12-23 | $239.87 | $640.12 | 1,959,900 | — | — |
| 2022-12-22 | $237.54 | $633.90 | 3,129,900 | — | — |
| 2022-12-21 | $241.73 | $645.08 | 4,143,600 | — | — |
| 2022-12-20 | $235.14 | $627.50 | 2,649,900 | — | — |
| 2022-12-19 | $232.29 | $619.89 | 2,622,400 | — | — |
| 2022-12-16 | $232.72 | $621.04 | 7,610,700 | — | — |
| 2022-12-15 | $230.66 | $615.54 | 2,953,200 | — | — |
| 2022-12-14 | $234.48 | $625.73 | 3,513,800 | — | — |
| 2022-12-13 | $235.49 | $628.43 | 2,945,200 | — | — |
| 2022-12-12 | $233.06 | $621.95 | 2,709,200 | — | — |
| 2022-12-09 | $227.29 | $606.55 | 2,257,000 | — | — |
| 2022-12-08 | $230.92 | $616.23 | 2,189,400 | — | — |
| 2022-12-07 | $228.98 | $611.06 | 3,044,000 | — | — |
| 2022-12-06 | $228.29 | $609.22 | 3,633,800 | — | — |
| 2022-12-05 | $232.57 | $620.64 | 2,064,500 | — | — |
| 2022-12-02 | $236.13 | $630.14 | 2,218,300 | — | — |
| 2022-12-01 | $235.69 | $628.96 | 2,504,700 | — | — |
| 2022-11-30 | $236.41 | $630.89 | 3,850,000 | — | — |
| 2022-11-29 | $235.12 | $627.44 | 2,277,900 | — | — |
| 2022-11-28 | $232.30 | $619.92 | 2,862,100 | — | — |
| 2022-11-25 | $235.70 | $628.99 | 1,034,800 | — | — |
| 2022-11-23 | $236.92 | $632.25 | 2,311,300 | — | — |
| 2022-11-22 | $237.26 | $633.15 | 2,523,300 | — | — |
| 2022-11-21 | $232.17 | $619.57 | 2,522,600 | — | — |
| 2022-11-18 | $231.43 | $617.60 | 2,868,700 | — | — |
| 2022-11-17 | $230.44 | $614.95 | 3,256,900 | — | — |
| 2022-11-16 | $232.42 | $620.24 | 3,062,000 | — | — |
| 2022-11-15 | $234.59 | $626.03 | 3,371,000 | — | — |
| 2022-11-14 | $236.50 | $631.13 | 3,217,700 | — | — |
| 2022-11-11 | $236.49 | $631.10 | 3,585,400 | — | — |
| 2022-11-10 | $232.45 | $620.32 | 4,590,800 | — | — |
| 2022-11-09 | $225.54 | $601.88 | 6,248,300 | — | — |
| 2022-11-08 | $229.81 | $613.27 | 3,676,600 | — | — |
| 2022-11-07 | $228.61 | $610.07 | 3,405,600 | — | — |
| 2022-11-04 | $227.85 | $608.04 | 4,973,800 | — | — |
| 2022-11-03 | $219.26 | $585.12 | 3,570,400 | — | — |
| 2022-11-02 | $214.54 | $572.52 | 3,150,000 | — | — |
| 2022-11-01 | $218.50 | $583.09 | 2,717,500 | — | — |
| 2022-10-31 | $216.46 | $577.65 | 3,786,100 | — | — |
| 2022-10-28 | $219.34 | $585.33 | 5,161,000 | — | — |
| 2022-10-27 | $212.14 | $566.12 | 7,872,200 | — | — |
| 2022-10-26 | $196.96 | $525.61 | 3,546,000 | — | — |
| 2022-10-25 | $194.84 | $519.95 | 2,545,000 | — | — |
| 2022-10-24 | $191.30 | $510.50 | 2,919,500 | — | — |
| 2022-10-21 | $190.22 | $507.62 | 3,483,800 | — | — |
| 2022-10-20 | $180.54 | $478.59 | 2,953,900 | — | — |
| 2022-10-19 | $184.41 | $488.85 | 2,088,700 | — | — |
| 2022-10-18 | $183.55 | $486.57 | 2,674,000 | — | — |
| 2022-10-17 | $180.80 | $479.28 | 2,940,000 | — | — |
| 2022-10-14 | $178.19 | $472.36 | 2,830,200 | — | — |
| 2022-10-13 | $183.14 | $485.48 | 3,745,900 | — | — |
| 2022-10-12 | $179.50 | $475.83 | 2,260,800 | — | — |
| 2022-10-11 | $179.75 | $476.49 | 2,542,400 | — | — |
| 2022-10-10 | $178.67 | $473.63 | 2,633,900 | — | — |
| 2022-10-07 | $177.55 | $470.66 | 2,759,200 | — | — |
| 2022-10-06 | $178.81 | $474.00 | 2,415,000 | — | — |
| 2022-10-05 | $178.38 | $472.86 | 3,067,400 | — | — |
| 2022-10-04 | $179.63 | $476.18 | 4,008,200 | — | — |
| 2022-10-03 | $171.23 | $453.91 | 3,444,700 | — | — |
| 2022-09-30 | $164.08 | $434.95 | 2,963,000 | — | — |
| 2022-09-29 | $165.90 | $439.78 | 3,518,100 | — | — |
| 2022-09-28 | $167.76 | $444.71 | 3,694,800 | — | — |
| 2022-09-27 | $162.44 | $430.61 | 2,753,500 | — | — |
| 2022-09-26 | $162.62 | $431.08 | 3,213,400 | — | — |
| 2022-09-23 | $164.24 | $435.38 | 4,047,200 | — | — |
| 2022-09-22 | $170.55 | $452.11 | 2,508,400 | — | — |
| 2022-09-21 | $171.95 | $455.82 | 4,061,900 | — | — |
| 2022-09-20 | $177.99 | $471.83 | 2,512,400 | — | — |
| 2022-09-19 | $182.11 | $482.75 | 2,923,700 | — | — |
| 2022-09-16 | $179.47 | $475.75 | 5,088,300 | — | — |
| 2022-09-15 | $182.49 | $483.76 | 1,933,100 | — | — |
| 2022-09-14 | $184.65 | $489.48 | 2,295,000 | — | — |
| 2022-09-13 | $184.31 | $488.58 | 2,207,500 | — | — |
| 2022-09-12 | $192.40 | $510.03 | 1,937,200 | — | — |
| 2022-09-09 | $189.49 | $502.31 | 2,279,600 | — | — |
| 2022-09-08 | $183.15 | $485.51 | 2,245,700 | — | — |
| 2022-09-07 | $180.86 | $479.44 | 2,166,900 | — | — |
| 2022-09-06 | $180.66 | $478.91 | 2,141,700 | — | — |
| 2022-09-02 | $180.83 | $479.36 | 2,185,400 | — | — |
| 2022-09-01 | $182.44 | $483.62 | 2,686,200 | — | — |
| 2022-08-31 | $184.71 | $489.64 | 2,656,600 | — | — |
| 2022-08-30 | $186.94 | $495.55 | 2,691,200 | — | — |
| 2022-08-29 | $191.78 | $508.38 | 1,996,600 | — | — |
| 2022-08-26 | $191.92 | $508.75 | 2,560,400 | — | — |
| 2022-08-25 | $198.88 | $527.20 | 1,888,700 | — | — |
| 2022-08-24 | $194.16 | $514.69 | 2,503,200 | — | — |
| 2022-08-23 | $197.21 | $522.78 | 2,444,900 | — | — |
| 2022-08-22 | $191.76 | $508.33 | 2,008,900 | — | — |
| 2022-08-19 | $195.60 | $518.51 | 2,003,600 | — | — |
| 2022-08-18 | $197.35 | $523.15 | 1,750,900 | — | — |
| 2022-08-17 | $195.93 | $519.38 | 1,576,200 | — | — |
| 2022-08-16 | $197.52 | $523.60 | 1,959,300 | — | — |
| 2022-08-15 | $195.95 | $519.44 | 1,752,400 | — | — |
| 2022-08-12 | $196.84 | $521.80 | 1,864,800 | — | — |
| 2022-08-11 | $194.00 | $514.27 | 2,538,900 | — | — |
| 2022-08-10 | $190.72 | $505.57 | 2,304,300 | — | — |
| 2022-08-09 | $186.03 | $493.14 | 2,460,000 | — | — |
| 2022-08-08 | $185.81 | $492.56 | 2,655,000 | — | — |
| 2022-08-05 | $185.39 | $491.44 | 1,908,500 | — | — |
| 2022-08-04 | $183.64 | $486.81 | 2,478,900 | — | — |
| 2022-08-03 | $182.87 | $484.76 | 4,155,900 | — | — |
| 2022-08-02 | $183.51 | $486.46 | 8,193,100 | — | — |
| 2022-08-01 | $194.86 | $516.55 | 3,185,100 | — | — |
| 2022-07-29 | $198.25 | $525.53 | 5,188,100 | — | — |
| 2022-07-28 | $187.84 | $497.94 | 2,229,200 | — | — |
| 2022-07-27 | $185.25 | $491.07 | 1,856,500 | — | — |
| 2022-07-26 | $181.23 | $480.42 | 1,767,700 | — | — |
| 2022-07-25 | $181.81 | $481.95 | 1,845,600 | — | — |
| 2022-07-22 | $178.62 | $473.50 | 1,961,500 | — | — |
| 2022-07-21 | $180.99 | $479.78 | 2,214,500 | — | — |
| 2022-07-20 | $179.97 | $477.08 | 2,175,900 | — | — |
| 2022-07-19 | $179.49 | $475.80 | 2,671,400 | — | — |
| 2022-07-18 | $173.49 | $456.72 | 2,476,400 | — | — |
| 2022-07-15 | $173.38 | $456.43 | 2,282,100 | — | — |
| 2022-07-14 | $169.94 | $447.37 | 2,531,200 | — | — |
| 2022-07-13 | $173.87 | $457.72 | 2,389,000 | — | — |
| 2022-07-12 | $174.49 | $459.35 | 2,718,400 | — | — |
| 2022-07-11 | $175.02 | $460.75 | 2,773,300 | — | — |
| 2022-07-08 | $179.10 | $471.49 | 2,491,100 | — | — |
| 2022-07-07 | $180.28 | $474.59 | 4,677,600 | — | — |
| 2022-07-06 | $172.31 | $453.61 | 3,190,600 | — | — |
| 2022-07-05 | $173.76 | $457.43 | 3,724,900 | — | — |
| 2022-07-01 | $178.29 | $469.35 | 3,423,100 | — | — |
| 2022-06-30 | $178.76 | $470.59 | 4,197,100 | — | — |
| 2022-06-29 | $183.48 | $483.02 | 2,436,900 | — | — |
| 2022-06-28 | $187.44 | $493.44 | 3,327,200 | — | — |
| 2022-06-27 | $187.59 | $493.84 | 3,061,100 | — | — |
| 2022-06-24 | $185.49 | $488.31 | 4,868,900 | — | — |
| 2022-06-23 | $178.67 | $470.35 | 6,667,900 | — | — |
| 2022-06-22 | $187.83 | $494.47 | 4,008,700 | — | — |
| 2022-06-21 | $196.37 | $516.95 | 2,755,400 | — | — |
| 2022-06-17 | $192.64 | $507.13 | 7,226,100 | — | — |
| 2022-06-16 | $194.79 | $512.79 | 4,789,900 | — | — |
| 2022-06-15 | $206.00 | $542.30 | 2,343,100 | — | — |
| 2022-06-14 | $206.69 | $544.12 | 2,359,000 | — | — |
| 2022-06-13 | $206.88 | $544.62 | 3,559,400 | — | — |
| 2022-06-10 | $215.18 | $566.47 | 2,604,100 | — | — |
| 2022-06-09 | $223.67 | $588.82 | 3,045,700 | — | — |
| 2022-06-08 | $229.80 | $604.96 | 4,171,300 | — | — |
| 2022-06-07 | $227.10 | $597.85 | 1,799,000 | — | — |
| 2022-06-06 | $223.63 | $588.71 | 1,565,400 | — | — |
| 2022-06-03 | $222.90 | $586.79 | 2,222,500 | — | — |
| 2022-06-02 | $220.00 | $579.16 | 1,784,100 | — | — |
| 2022-06-01 | $217.57 | $572.76 | 2,314,000 | — | — |
| 2022-05-31 | $215.85 | $568.23 | 3,773,500 | — | — |
| 2022-05-27 | $217.14 | $571.63 | 2,020,400 | — | — |
| 2022-05-26 | $212.99 | $560.70 | 2,016,000 | — | — |
| 2022-05-25 | $209.31 | $551.02 | 3,080,200 | — | — |
| 2022-05-24 | $205.65 | $541.38 | 2,467,800 | — | — |
| 2022-05-23 | $204.15 | $537.43 | 3,246,600 | — | — |
| 2022-05-20 | $197.82 | $520.77 | 5,404,500 | — | — |
| 2022-05-19 | $206.76 | $544.30 | 2,887,700 | — | — |
| 2022-05-18 | $207.94 | $547.41 | 4,723,300 | — | — |
| 2022-05-17 | $213.09 | $560.97 | 2,275,900 | — | — |
| 2022-05-16 | $207.19 | $545.43 | 2,540,800 | — | — |
| 2022-05-13 | $204.33 | $537.91 | 2,323,800 | — | — |
| 2022-05-12 | $203.03 | $534.48 | 3,282,000 | — | — |
| 2022-05-11 | $205.21 | $540.22 | 2,552,400 | — | — |
| 2022-05-10 | $202.99 | $534.38 | 3,040,400 | — | — |
| 2022-05-09 | $206.29 | $543.07 | 2,929,900 | — | — |
| 2022-05-06 | $214.65 | $565.07 | 2,268,400 | — | — |
| 2022-05-05 | $215.93 | $568.44 | 3,005,600 | — | — |
| 2022-05-04 | $222.59 | $585.98 | 3,023,700 | — | — |
| 2022-05-03 | $213.62 | $562.36 | 2,121,100 | — | — |
| 2022-05-02 | $212.07 | $558.28 | 2,639,500 | — | — |
| 2022-04-29 | $210.54 | $554.25 | 3,404,000 | — | — |
| 2022-04-28 | $212.44 | $559.26 | 6,092,800 | — | — |
| 2022-04-27 | $213.96 | $563.26 | 3,358,300 | — | — |
| 2022-04-26 | $210.30 | $553.62 | 4,176,700 | — | — |
| 2022-04-25 | $216.70 | $570.47 | 4,145,500 | — | — |
| 2022-04-22 | $216.30 | $569.42 | 5,053,700 | — | — |
| 2022-04-21 | $232.57 | $609.33 | 3,571,400 | — | — |
| 2022-04-20 | $235.08 | $615.90 | 2,907,700 | — | — |
| 2022-04-19 | $232.16 | $608.25 | 2,689,400 | — | — |
| 2022-04-18 | $229.92 | $602.38 | 3,644,000 | — | — |
| 2022-04-14 | $227.81 | $596.86 | 5,337,900 | — | — |
| 2022-04-13 | $218.27 | $571.86 | 1,898,900 | — | — |
| 2022-04-12 | $216.70 | $567.75 | 2,508,200 | — | — |
| 2022-04-11 | $216.05 | $566.04 | 2,494,700 | — | — |
| 2022-04-08 | $217.03 | $568.61 | 2,450,200 | — | — |
| 2022-04-07 | $215.90 | $565.65 | 2,253,600 | — | — |
| 2022-04-06 | $216.21 | $566.46 | 2,783,300 | — | — |
| 2022-04-05 | $216.02 | $565.97 | 3,582,100 | — | — |
| 2022-04-04 | $220.81 | $578.52 | 2,181,300 | — | — |
| 2022-04-01 | $219.77 | $575.79 | 2,618,300 | — | — |
| 2022-03-31 | $222.82 | $583.78 | 3,152,100 | — | — |
| 2022-03-30 | $223.08 | $584.46 | 2,507,400 | — | — |
| 2022-03-29 | $221.04 | $579.12 | 3,667,800 | — | — |
| 2022-03-28 | $221.85 | $581.24 | 3,072,500 | — | — |
| 2022-03-25 | $223.36 | $585.20 | 1,581,100 | — | — |
| 2022-03-24 | $222.21 | $582.18 | 2,110,900 | — | — |
| 2022-03-23 | $222.17 | $582.08 | 2,001,700 | — | — |
| 2022-03-22 | $222.71 | $583.49 | 2,461,500 | — | — |
| 2022-03-21 | $223.71 | $586.11 | 2,902,200 | — | — |
| 2022-03-18 | $220.91 | $578.78 | 4,105,100 | — | — |
| 2022-03-17 | $221.70 | $580.85 | 3,600,400 | — | — |
| 2022-03-16 | $216.08 | $566.12 | 4,378,700 | — | — |
| 2022-03-15 | $216.46 | $567.12 | 4,364,200 | — | — |
| 2022-03-14 | $215.44 | $564.45 | 3,530,700 | — | — |
| 2022-03-11 | $214.83 | $562.85 | 4,045,500 | — | — |
| 2022-03-10 | $211.79 | $554.88 | 4,886,300 | — | — |
| 2022-03-09 | $209.78 | $549.62 | 4,798,300 | — | — |
| 2022-03-08 | $210.00 | $550.19 | 9,318,600 | — | — |
| 2022-03-07 | $196.70 | $515.35 | 6,912,300 | — | — |
| 2022-03-04 | $195.66 | $512.62 | 4,334,700 | — | — |
| 2022-03-03 | $194.85 | $510.50 | 4,429,700 | — | — |
| 2022-03-02 | $192.61 | $504.63 | 5,849,900 | — | — |
| 2022-03-01 | $182.83 | $479.01 | 5,110,600 | — | — |
| 2022-02-28 | $187.58 | $491.45 | 5,168,500 | — | — |
| 2022-02-25 | $187.06 | $490.09 | 3,594,600 | — | — |
| 2022-02-24 | $184.69 | $483.88 | 5,919,500 | — | — |
| 2022-02-23 | $186.67 | $489.07 | 3,550,400 | — | — |
| 2022-02-22 | $191.21 | $500.96 | 3,488,000 | — | — |
| 2022-02-18 | $191.95 | $502.90 | 4,385,200 | — | — |
| 2022-02-17 | $194.74 | $510.21 | 4,699,600 | — | — |
| 2022-02-16 | $203.64 | $533.53 | 2,253,900 | — | — |
| 2022-02-15 | $203.41 | $532.93 | 2,752,600 | — | — |
| 2022-02-14 | $199.89 | $523.71 | 2,730,500 | — | — |
| 2022-02-11 | $201.24 | $527.24 | 3,826,700 | — | — |
| 2022-02-10 | $203.07 | $532.04 | 3,538,500 | — | — |
| 2022-02-09 | $203.60 | $533.43 | 2,743,700 | — | — |
| 2022-02-08 | $201.50 | $527.92 | 2,407,100 | — | — |
| 2022-02-07 | $199.82 | $523.52 | 2,402,000 | — | — |
| 2022-02-04 | $198.41 | $519.83 | 3,930,800 | — | — |
| 2022-02-03 | $200.59 | $525.54 | 2,748,200 | — | — |
| 2022-02-02 | $204.94 | $536.94 | 3,492,300 | — | — |
| 2022-02-01 | $205.35 | $538.01 | 4,026,400 | — | — |
| 2022-01-31 | $201.56 | $528.08 | 6,179,000 | — | — |
| 2022-01-28 | $201.16 | $527.03 | 10,747,300 | — | — |
| 2022-01-27 | $212.17 | $555.88 | 3,678,100 | — | — |
| 2022-01-26 | $214.29 | $561.43 | 3,558,500 | — | — |
| 2022-01-25 | $214.31 | $561.49 | 4,554,300 | — | — |
| 2022-01-24 | $214.33 | $561.54 | 5,107,300 | — | — |
| 2022-01-21 | $214.09 | $560.91 | 3,754,700 | — | — |
| 2022-01-20 | $216.63 | $567.56 | 3,545,600 | — | — |
| 2022-01-19 | $221.66 | $580.74 | 4,991,700 | — | — |
| 2022-01-18 | $229.87 | $599.34 | 5,411,900 | — | — |
| 2022-01-14 | $228.94 | $596.92 | 3,970,600 | — | — |
| 2022-01-13 | $227.00 | $591.86 | 5,002,300 | — | — |
| 2022-01-12 | $222.40 | $579.87 | 2,506,900 | — | — |
| 2022-01-11 | $219.95 | $573.48 | 2,944,300 | — | — |
| 2022-01-10 | $221.64 | $577.89 | 3,734,900 | — | — |
| 2022-01-07 | $224.19 | $584.53 | 3,673,400 | — | — |
| 2022-01-06 | $221.99 | $578.80 | 3,913,200 | — | — |
| 2022-01-05 | $219.75 | $572.96 | 5,378,200 | — | — |
| 2022-01-04 | $218.08 | $568.60 | 5,242,300 | — | — |
| 2022-01-03 | $207.00 | $539.71 | 2,055,600 | — | — |