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
- 1982-03-31 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 | $331.34 | $853.18 | 699,700 | — | — |
| 2022-12-29 | $330.72 | $851.59 | 583,500 | — | — |
| 2022-12-28 | $331.85 | $854.50 | 553,500 | — | — |
| 2022-12-27 | $334.10 | $860.29 | 563,600 | — | — |
| 2022-12-23 | $334.31 | $860.83 | 618,900 | — | — |
| 2022-12-22 | $333.28 | $858.18 | 888,500 | — | — |
| 2022-12-21 | $333.16 | $857.87 | 1,283,200 | — | — |
| 2022-12-20 | $329.54 | $848.55 | 983,600 | — | — |
| 2022-12-19 | $330.78 | $851.74 | 1,041,400 | — | — |
| 2022-12-16 | $327.29 | $842.75 | 3,188,400 | — | — |
| 2022-12-15 | $331.45 | $853.47 | 2,013,400 | — | — |
| 2022-12-14 | $334.68 | $861.78 | 1,217,900 | — | — |
| 2022-12-13 | $330.25 | $850.38 | 2,003,900 | — | — |
| 2022-12-12 | $339.30 | $873.68 | 1,566,500 | — | — |
| 2022-12-09 | $332.12 | $855.19 | 1,323,600 | — | — |
| 2022-12-08 | $333.50 | $858.74 | 1,039,500 | — | — |
| 2022-12-07 | $332.19 | $855.37 | 1,951,700 | — | — |
| 2022-12-06 | $329.64 | $848.81 | 1,300,500 | — | — |
| 2022-12-05 | $327.39 | $843.01 | 1,476,900 | — | — |
| 2022-12-02 | $327.20 | $839.64 | 1,301,200 | — | — |
| 2022-12-01 | $323.45 | $830.02 | 2,181,500 | — | — |
| 2022-11-30 | $328.89 | $843.98 | 4,833,900 | — | — |
| 2022-11-29 | $320.70 | $822.96 | 2,131,500 | — | — |
| 2022-11-28 | $319.51 | $819.91 | 1,989,800 | — | — |
| 2022-11-25 | $323.90 | $831.17 | 921,400 | — | — |
| 2022-11-23 | $319.84 | $820.75 | 1,542,800 | — | — |
| 2022-11-22 | $319.35 | $819.49 | 1,519,300 | — | — |
| 2022-11-21 | $315.29 | $809.08 | 1,930,700 | — | — |
| 2022-11-18 | $319.21 | $819.14 | 1,909,700 | — | — |
| 2022-11-17 | $312.10 | $800.89 | 1,616,400 | — | — |
| 2022-11-16 | $306.69 | $787.01 | 1,375,000 | — | — |
| 2022-11-15 | $305.17 | $783.11 | 2,121,100 | — | — |
| 2022-11-14 | $306.85 | $787.42 | 1,973,300 | — | — |
| 2022-11-11 | $303.82 | $779.64 | 5,494,500 | — | — |
| 2022-11-10 | $323.34 | $829.73 | 2,063,000 | — | — |
| 2022-11-09 | $324.99 | $833.97 | 1,278,000 | — | — |
| 2022-11-08 | $327.74 | $841.02 | 1,349,300 | — | — |
| 2022-11-07 | $324.37 | $832.38 | 1,566,600 | — | — |
| 2022-11-04 | $322.13 | $826.63 | 2,230,400 | — | — |
| 2022-11-03 | $324.24 | $832.04 | 2,902,600 | — | — |
| 2022-11-02 | $320.86 | $823.37 | 2,190,200 | — | — |
| 2022-11-01 | $325.12 | $834.30 | 1,713,600 | — | — |
| 2022-10-31 | $323.06 | $829.02 | 1,835,800 | — | — |
| 2022-10-28 | $324.76 | $833.38 | 1,420,000 | — | — |
| 2022-10-27 | $316.58 | $812.39 | 1,422,600 | — | — |
| 2022-10-26 | $314.95 | $808.20 | 1,770,300 | — | — |
| 2022-10-25 | $310.92 | $797.86 | 1,650,900 | — | — |
| 2022-10-24 | $306.95 | $787.67 | 1,875,200 | — | — |
| 2022-10-21 | $301.34 | $773.28 | 1,881,200 | — | — |
| 2022-10-20 | $294.31 | $755.24 | 1,509,500 | — | — |
| 2022-10-19 | $293.08 | $752.08 | 1,548,200 | — | — |
| 2022-10-18 | $293.74 | $753.78 | 2,221,800 | — | — |
| 2022-10-17 | $289.92 | $743.97 | 2,596,100 | — | — |
| 2022-10-14 | $295.30 | $757.78 | 2,500,600 | — | — |
| 2022-10-13 | $297.64 | $763.78 | 2,205,200 | — | — |
| 2022-10-12 | $288.36 | $739.97 | 2,332,900 | — | — |
| 2022-10-11 | $290.95 | $746.62 | 1,815,600 | — | — |
| 2022-10-10 | $285.73 | $733.22 | 2,891,200 | — | — |
| 2022-10-07 | $288.38 | $740.02 | 1,956,100 | — | — |
| 2022-10-06 | $293.08 | $752.08 | 1,673,100 | — | — |
| 2022-10-05 | $294.03 | $754.52 | 1,220,400 | — | — |
| 2022-10-04 | $293.02 | $751.93 | 1,838,300 | — | — |
| 2022-10-03 | $287.22 | $737.04 | 2,315,000 | — | — |
| 2022-09-30 | $277.47 | $712.03 | 2,327,200 | — | — |
| 2022-09-29 | $280.56 | $719.95 | 1,472,300 | — | — |
| 2022-09-28 | $282.55 | $725.06 | 1,561,800 | — | — |
| 2022-09-27 | $277.62 | $712.41 | 2,295,400 | — | — |
| 2022-09-26 | $276.80 | $710.31 | 1,994,100 | — | — |
| 2022-09-23 | $277.77 | $712.79 | 1,892,200 | — | — |
| 2022-09-22 | $282.90 | $725.96 | 1,176,000 | — | — |
| 2022-09-21 | $284.95 | $731.22 | 1,802,100 | — | — |
| 2022-09-20 | $288.08 | $739.25 | 1,768,500 | — | — |
| 2022-09-19 | $289.32 | $742.43 | 2,042,900 | — | — |
| 2022-09-16 | $290.35 | $745.08 | 4,982,700 | — | — |
| 2022-09-15 | $289.96 | $744.08 | 2,369,400 | — | — |
| 2022-09-14 | $284.08 | $728.99 | 2,454,300 | — | — |
| 2022-09-13 | $286.82 | $736.02 | 2,276,200 | — | — |
| 2022-09-12 | $294.15 | $754.83 | 3,001,400 | — | — |
| 2022-09-09 | $292.84 | $751.47 | 1,362,900 | — | — |
| 2022-09-08 | $290.71 | $746.00 | 1,985,300 | — | — |
| 2022-09-07 | $290.00 | $744.18 | 2,674,900 | — | — |
| 2022-09-06 | $285.25 | $731.99 | 1,242,600 | — | — |
| 2022-09-02 | $287.70 | $735.40 | 2,035,300 | — | — |
| 2022-09-01 | $288.04 | $736.27 | 1,267,800 | — | — |
| 2022-08-31 | $283.45 | $724.54 | 2,452,000 | — | — |
| 2022-08-30 | $285.07 | $728.68 | 1,235,700 | — | — |
| 2022-08-29 | $287.19 | $734.10 | 1,158,700 | — | — |
| 2022-08-26 | $284.87 | $728.17 | 1,724,100 | — | — |
| 2022-08-25 | $291.85 | $746.01 | 1,443,300 | — | — |
| 2022-08-24 | $288.76 | $738.11 | 1,808,400 | — | — |
| 2022-08-23 | $286.33 | $731.90 | 1,255,000 | — | — |
| 2022-08-22 | $291.50 | $745.12 | 1,348,800 | — | — |
| 2022-08-19 | $292.98 | $748.90 | 1,162,600 | — | — |
| 2022-08-18 | $290.89 | $743.56 | 1,845,000 | — | — |
| 2022-08-17 | $291.60 | $745.37 | 1,107,700 | — | — |
| 2022-08-16 | $290.61 | $742.84 | 1,491,700 | — | — |
| 2022-08-15 | $290.87 | $743.51 | 1,057,100 | — | — |
| 2022-08-12 | $290.92 | $743.63 | 4,395,400 | — | — |
| 2022-08-11 | $286.00 | $731.06 | 1,844,900 | — | — |
| 2022-08-10 | $287.07 | $733.79 | 1,400,000 | — | — |
| 2022-08-09 | $285.04 | $728.60 | 1,690,700 | — | — |
| 2022-08-08 | $281.77 | $720.24 | 2,392,000 | — | — |
| 2022-08-05 | $281.77 | $720.24 | 2,039,800 | — | — |
| 2022-08-04 | $280.10 | $715.98 | 3,654,700 | — | — |
| 2022-08-03 | $271.74 | $694.61 | 3,548,800 | — | — |
| 2022-08-02 | $271.44 | $693.84 | 1,415,400 | — | — |
| 2022-08-01 | $273.41 | $698.88 | 1,434,600 | — | — |
| 2022-07-29 | $275.36 | $703.86 | 1,836,900 | — | — |
| 2022-07-28 | $273.22 | $698.39 | 1,650,700 | — | — |
| 2022-07-27 | $274.73 | $702.25 | 1,120,100 | — | — |
| 2022-07-26 | $274.83 | $702.51 | 1,731,400 | — | — |
| 2022-07-25 | $272.63 | $696.88 | 1,323,500 | — | — |
| 2022-07-22 | $269.20 | $688.11 | 1,787,200 | — | — |
| 2022-07-21 | $266.35 | $680.83 | 1,705,900 | — | — |
| 2022-07-20 | $266.72 | $681.77 | 1,669,200 | — | — |
| 2022-07-19 | $274.60 | $701.92 | 2,084,800 | — | — |
| 2022-07-18 | $268.35 | $685.94 | 1,597,100 | — | — |
| 2022-07-15 | $274.11 | $700.66 | 1,880,600 | — | — |
| 2022-07-14 | $264.91 | $677.15 | 2,260,800 | — | — |
| 2022-07-13 | $273.75 | $699.74 | 1,563,400 | — | — |
| 2022-07-12 | $279.35 | $714.06 | 2,599,300 | — | — |
| 2022-07-11 | $279.91 | $715.49 | 1,550,500 | — | — |
| 2022-07-08 | $279.19 | $713.65 | 2,325,200 | — | — |
| 2022-07-07 | $275.78 | $704.93 | 5,021,100 | — | — |
| 2022-07-06 | $271.09 | $692.94 | 3,259,600 | — | — |
| 2022-07-05 | $264.84 | $676.97 | 2,331,900 | — | — |
| 2022-07-01 | $268.03 | $685.12 | 1,302,800 | — | — |
| 2022-06-30 | $263.52 | $673.60 | 2,029,700 | — | — |
| 2022-06-29 | $267.34 | $683.36 | 1,439,600 | — | — |
| 2022-06-28 | $266.21 | $680.47 | 1,494,900 | — | — |
| 2022-06-27 | $267.88 | $684.74 | 1,637,100 | — | — |
| 2022-06-24 | $265.13 | $677.71 | 3,406,200 | — | — |
| 2022-06-23 | $259.68 | $663.78 | 1,774,200 | — | — |
| 2022-06-22 | $255.90 | $654.12 | 1,506,200 | — | — |
| 2022-06-21 | $252.18 | $644.61 | 2,324,600 | — | — |
| 2022-06-17 | $244.52 | $625.03 | 3,822,900 | — | — |
| 2022-06-16 | $248.30 | $634.69 | 1,904,200 | — | — |
| 2022-06-15 | $247.10 | $631.62 | 1,643,400 | — | — |
| 2022-06-14 | $245.71 | $628.07 | 2,205,400 | — | — |
| 2022-06-13 | $242.23 | $619.17 | 2,242,000 | — | — |
| 2022-06-10 | $253.29 | $647.45 | 1,403,000 | — | — |
| 2022-06-09 | $257.58 | $658.41 | 1,101,600 | — | — |
| 2022-06-08 | $260.78 | $666.59 | 1,235,600 | — | — |
| 2022-06-07 | $262.28 | $670.43 | 1,792,300 | — | — |
| 2022-06-06 | $258.32 | $657.44 | 1,615,000 | — | — |
| 2022-06-03 | $253.97 | $646.37 | 2,331,300 | — | — |
| 2022-06-02 | $263.43 | $670.45 | 1,656,300 | — | — |
| 2022-06-01 | $264.58 | $673.37 | 2,622,900 | — | — |
| 2022-05-31 | $268.29 | $682.81 | 3,557,100 | — | — |
| 2022-05-27 | $272.40 | $693.27 | 1,248,100 | — | — |
| 2022-05-26 | $268.88 | $684.32 | 1,695,800 | — | — |
| 2022-05-25 | $265.75 | $676.35 | 1,097,500 | — | — |
| 2022-05-24 | $264.96 | $674.34 | 1,383,100 | — | — |
| 2022-05-23 | $263.37 | $670.29 | 1,092,300 | — | — |
| 2022-05-20 | $259.49 | $660.42 | 1,623,700 | — | — |
| 2022-05-19 | $256.88 | $653.78 | 1,692,000 | — | — |
| 2022-05-18 | $257.57 | $655.53 | 2,537,200 | — | — |
| 2022-05-17 | $271.35 | $690.60 | 1,436,300 | — | — |
| 2022-05-16 | $266.49 | $678.23 | 1,542,700 | — | — |
| 2022-05-13 | $259.19 | $659.65 | 1,520,100 | — | — |
| 2022-05-12 | $260.03 | $661.79 | 1,675,400 | — | — |
| 2022-05-11 | $260.20 | $662.23 | 1,410,700 | — | — |
| 2022-05-10 | $260.65 | $663.37 | 1,612,900 | — | — |
| 2022-05-09 | $261.41 | $665.30 | 2,228,400 | — | — |
| 2022-05-06 | $266.90 | $679.28 | 2,208,100 | — | — |
| 2022-05-05 | $252.08 | $641.56 | 1,628,500 | — | — |
| 2022-05-04 | $255.67 | $650.70 | 1,130,700 | — | — |
| 2022-05-03 | $247.29 | $629.37 | 1,115,900 | — | — |
| 2022-05-02 | $246.11 | $626.37 | 1,497,500 | — | — |
| 2022-04-29 | $246.78 | $628.07 | 1,423,800 | — | — |
| 2022-04-28 | $254.24 | $647.06 | 917,600 | — | — |
| 2022-04-27 | $250.77 | $638.23 | 1,208,100 | — | — |
| 2022-04-26 | $252.60 | $642.88 | 889,100 | — | — |
| 2022-04-25 | $254.36 | $647.36 | 1,402,200 | — | — |
| 2022-04-22 | $255.06 | $649.14 | 1,262,100 | — | — |
| 2022-04-21 | $264.61 | $673.45 | 1,132,000 | — | — |
| 2022-04-20 | $268.87 | $684.29 | 1,463,000 | — | — |
| 2022-04-19 | $261.03 | $664.34 | 1,501,700 | — | — |
| 2022-04-18 | $258.96 | $659.07 | 1,157,000 | — | — |
| 2022-04-14 | $259.21 | $659.71 | 1,381,000 | — | — |
| 2022-04-13 | $258.99 | $659.15 | 1,500,600 | — | — |
| 2022-04-12 | $254.82 | $648.53 | 1,102,500 | — | — |
| 2022-04-11 | $254.12 | $646.75 | 1,172,700 | — | — |
| 2022-04-08 | $257.90 | $656.37 | 1,493,000 | — | — |
| 2022-04-07 | $255.13 | $649.32 | 1,648,000 | — | — |
| 2022-04-06 | $249.61 | $635.27 | 1,372,900 | — | — |
| 2022-04-05 | $245.09 | $623.77 | 1,433,100 | — | — |
| 2022-04-04 | $242.26 | $616.57 | 1,405,100 | — | — |
| 2022-04-01 | $246.25 | $626.72 | 1,584,700 | — | — |
| 2022-03-31 | $239.61 | $609.82 | 1,784,200 | — | — |
| 2022-03-30 | $245.83 | $625.65 | 943,400 | — | — |
| 2022-03-29 | $243.34 | $619.32 | 1,238,100 | — | — |
| 2022-03-28 | $243.66 | $620.13 | 1,470,800 | — | — |
| 2022-03-25 | $243.58 | $619.93 | 1,327,300 | — | — |
| 2022-03-24 | $242.10 | $616.16 | 1,120,700 | — | — |
| 2022-03-23 | $238.50 | $607.00 | 1,530,300 | — | — |
| 2022-03-22 | $243.53 | $619.80 | 1,561,600 | — | — |
| 2022-03-21 | $243.51 | $619.75 | 1,519,700 | — | — |
| 2022-03-18 | $241.16 | $613.77 | 3,473,700 | — | — |
| 2022-03-17 | $242.39 | $616.90 | 2,136,500 | — | — |
| 2022-03-16 | $237.50 | $604.45 | 1,536,100 | — | — |
| 2022-03-15 | $233.08 | $593.20 | 1,683,900 | — | — |
| 2022-03-14 | $226.20 | $575.69 | 1,984,000 | — | — |
| 2022-03-11 | $226.86 | $577.37 | 1,757,100 | — | — |
| 2022-03-10 | $229.46 | $583.99 | 2,156,200 | — | — |
| 2022-03-09 | $231.26 | $588.57 | 1,298,100 | — | — |
| 2022-03-08 | $229.10 | $583.07 | 1,816,100 | — | — |
| 2022-03-07 | $237.85 | $602.49 | 1,733,900 | — | — |
| 2022-03-04 | $241.63 | $612.07 | 1,345,600 | — | — |
| 2022-03-03 | $237.81 | $602.39 | 1,285,600 | — | — |
| 2022-03-02 | $240.51 | $609.23 | 1,462,200 | — | — |
| 2022-03-01 | $237.10 | $600.59 | 1,546,300 | — | — |
| 2022-02-28 | $237.78 | $602.32 | 3,367,700 | — | — |
| 2022-02-25 | $232.84 | $589.80 | 1,863,600 | — | — |
| 2022-02-24 | $224.43 | $568.50 | 3,009,900 | — | — |
| 2022-02-23 | $225.09 | $570.17 | 1,596,100 | — | — |
| 2022-02-22 | $227.73 | $576.86 | 1,598,300 | — | — |
| 2022-02-18 | $228.65 | $579.19 | 1,339,800 | — | — |
| 2022-02-17 | $227.11 | $575.29 | 1,222,800 | — | — |
| 2022-02-16 | $229.00 | $580.07 | 1,241,900 | — | — |
| 2022-02-15 | $228.41 | $578.58 | 1,683,400 | — | — |
| 2022-02-14 | $225.24 | $570.55 | 1,472,000 | — | — |
| 2022-02-11 | $227.50 | $576.28 | 1,215,500 | — | — |
| 2022-02-10 | $230.27 | $583.29 | 1,358,000 | — | — |
| 2022-02-09 | $232.38 | $588.64 | 1,112,600 | — | — |
| 2022-02-08 | $231.77 | $587.09 | 1,613,900 | — | — |
| 2022-02-07 | $224.48 | $568.63 | 1,473,200 | — | — |
| 2022-02-04 | $221.37 | $560.75 | 2,036,700 | — | — |
| 2022-02-03 | $217.56 | $551.10 | 3,029,400 | — | — |
| 2022-02-02 | $230.02 | $582.66 | 2,044,200 | — | — |
| 2022-02-01 | $225.91 | $572.25 | 2,318,800 | — | — |
| 2022-01-31 | $230.46 | $583.77 | 2,622,200 | — | — |
| 2022-01-28 | $233.45 | $591.35 | 2,682,700 | — | — |
| 2022-01-27 | $227.43 | $576.10 | 2,338,800 | — | — |
| 2022-01-26 | $234.02 | $592.79 | 1,761,800 | — | — |
| 2022-01-25 | $234.74 | $594.61 | 1,557,800 | — | — |
| 2022-01-24 | $236.42 | $598.87 | 1,980,300 | — | — |
| 2022-01-21 | $236.25 | $598.44 | 1,782,000 | — | — |
| 2022-01-20 | $240.39 | $608.93 | 1,429,100 | — | — |
| 2022-01-19 | $238.80 | $604.90 | 1,452,300 | — | — |
| 2022-01-18 | $239.98 | $607.89 | 1,445,700 | — | — |
| 2022-01-14 | $242.17 | $613.44 | 1,327,700 | — | — |
| 2022-01-13 | $240.55 | $609.33 | 1,139,000 | — | — |
| 2022-01-12 | $238.78 | $604.85 | 1,352,600 | — | — |
| 2022-01-11 | $240.14 | $608.29 | 1,926,500 | — | — |
| 2022-01-10 | $233.69 | $591.95 | 1,675,100 | — | — |
| 2022-01-07 | $233.18 | $590.66 | 2,049,800 | — | — |
| 2022-01-06 | $227.54 | $576.38 | 2,258,300 | — | — |
| 2022-01-05 | $236.52 | $599.12 | 1,559,300 | — | — |
| 2022-01-04 | $233.30 | $590.97 | 1,614,000 | — | — |
| 2022-01-03 | $234.20 | $593.25 | 1,434,400 | — | — |