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 | $323.20 | $467.59 | 117,900 | — | — |
| 2022-12-29 | $320.03 | $463.00 | 89,800 | — | — |
| 2022-12-28 | $312.43 | $451.72 | 94,700 | — | — |
| 2022-12-27 | $324.89 | $469.73 | 124,900 | — | — |
| 2022-12-23 | $318.51 | $460.51 | 81,200 | — | — |
| 2022-12-22 | $311.43 | $450.27 | 104,400 | — | — |
| 2022-12-21 | $312.75 | $452.18 | 128,800 | — | — |
| 2022-12-20 | $305.09 | $441.10 | 121,800 | — | — |
| 2022-12-19 | $301.87 | $436.45 | 127,600 | — | — |
| 2022-12-16 | $299.18 | $432.56 | 172,800 | — | — |
| 2022-12-15 | $310.50 | $448.93 | 170,900 | — | — |
| 2022-12-14 | $314.82 | $455.17 | 132,100 | — | — |
| 2022-12-13 | $326.57 | $450.47 | 167,600 | — | — |
| 2022-12-12 | $332.18 | $458.21 | 181,700 | — | — |
| 2022-12-09 | $337.08 | $464.97 | 123,700 | — | — |
| 2022-12-08 | $352.32 | $485.99 | 110,400 | — | — |
| 2022-12-07 | $358.05 | $493.90 | 98,600 | — | — |
| 2022-12-06 | $357.28 | $492.84 | 113,000 | — | — |
| 2022-12-05 | $352.16 | $485.77 | 120,800 | — | — |
| 2022-12-02 | $357.18 | $492.70 | 100,800 | — | — |
| 2022-12-01 | $359.28 | $495.59 | 118,000 | — | — |
| 2022-11-30 | $359.70 | $496.17 | 167,000 | — | — |
| 2022-11-29 | $367.27 | $506.62 | 160,300 | — | — |
| 2022-11-28 | $362.36 | $499.84 | 148,100 | — | — |
| 2022-11-25 | $376.03 | $518.70 | 55,100 | — | — |
| 2022-11-23 | $373.67 | $515.44 | 111,400 | — | — |
| 2022-11-22 | $375.11 | $517.43 | 171,900 | — | — |
| 2022-11-21 | $363.53 | $501.46 | 222,800 | — | — |
| 2022-11-18 | $359.20 | $495.48 | 276,700 | — | — |
| 2022-11-17 | $363.61 | $501.57 | 159,700 | — | — |
| 2022-11-16 | $367.74 | $507.26 | 149,300 | — | — |
| 2022-11-15 | $383.03 | $528.36 | 186,500 | — | — |
| 2022-11-14 | $361.66 | $498.88 | 228,900 | — | — |
| 2022-11-11 | $353.65 | $487.83 | 314,500 | — | — |
| 2022-11-10 | $320.69 | $442.36 | 385,400 | — | — |
| 2022-11-09 | $313.30 | $432.17 | 182,200 | — | — |
| 2022-11-08 | $330.69 | $456.16 | 185,300 | — | — |
| 2022-11-07 | $325.12 | $448.47 | 214,100 | — | — |
| 2022-11-04 | $314.05 | $433.20 | 78,600 | — | — |
| 2022-11-03 | $313.10 | $431.89 | 94,900 | — | — |
| 2022-11-02 | $310.51 | $428.32 | 224,100 | — | — |
| 2022-11-01 | $331.69 | $457.54 | 109,800 | — | — |
| 2022-10-31 | $328.79 | $453.54 | 103,500 | — | — |
| 2022-10-28 | $325.11 | $448.46 | 117,900 | — | — |
| 2022-10-27 | $319.38 | $440.56 | 76,600 | — | — |
| 2022-10-26 | $321.27 | $443.16 | 153,700 | — | — |
| 2022-10-25 | $322.21 | $444.46 | 124,100 | — | — |
| 2022-10-24 | $319.91 | $441.29 | 118,700 | — | — |
| 2022-10-21 | $310.88 | $428.83 | 89,400 | — | — |
| 2022-10-20 | $298.32 | $411.51 | 106,700 | — | — |
| 2022-10-19 | $302.88 | $417.80 | 96,400 | — | — |
| 2022-10-18 | $310.36 | $428.11 | 174,100 | — | — |
| 2022-10-17 | $314.32 | $433.58 | 301,400 | — | — |
| 2022-10-14 | $280.87 | $387.43 | 127,800 | — | — |
| 2022-10-13 | $282.42 | $389.57 | 128,500 | — | — |
| 2022-10-12 | $276.55 | $381.48 | 91,100 | — | — |
| 2022-10-11 | $279.03 | $384.90 | 148,100 | — | — |
| 2022-10-10 | $282.88 | $390.21 | 95,400 | — | — |
| 2022-10-07 | $281.26 | $387.97 | 173,200 | — | — |
| 2022-10-06 | $274.11 | $378.11 | 126,300 | — | — |
| 2022-10-05 | $279.96 | $386.18 | 187,500 | — | — |
| 2022-10-04 | $295.73 | $407.93 | 112,500 | — | — |
| 2022-10-03 | $285.06 | $393.21 | 172,000 | — | — |
| 2022-09-30 | $272.76 | $376.25 | 209,400 | — | — |
| 2022-09-29 | $262.44 | $362.01 | 193,900 | — | — |
| 2022-09-28 | $268.62 | $370.26 | 160,100 | — | — |
| 2022-09-27 | $262.94 | $362.43 | 229,400 | — | — |
| 2022-09-26 | $268.02 | $369.43 | 142,900 | — | — |
| 2022-09-23 | $280.00 | $385.95 | 200,800 | — | — |
| 2022-09-22 | $286.76 | $395.26 | 113,600 | — | — |
| 2022-09-21 | $297.15 | $409.59 | 174,400 | — | — |
| 2022-09-20 | $296.26 | $408.36 | 121,100 | — | — |
| 2022-09-19 | $301.16 | $415.11 | 154,800 | — | — |
| 2022-09-16 | $287.30 | $396.01 | 176,200 | — | — |
| 2022-09-15 | $287.49 | $396.27 | 175,000 | — | — |
| 2022-09-14 | $287.57 | $396.38 | 146,300 | — | — |
| 2022-09-13 | $294.74 | $406.26 | 168,800 | — | — |
| 2022-09-12 | $312.79 | $431.14 | 137,200 | — | — |
| 2022-09-09 | $314.06 | $432.89 | 162,600 | — | — |
| 2022-09-08 | $303.29 | $418.05 | 143,700 | — | — |
| 2022-09-07 | $305.28 | $420.79 | 147,600 | — | — |
| 2022-09-06 | $294.78 | $406.32 | 177,000 | — | — |
| 2022-09-02 | $289.07 | $398.45 | 110,700 | — | — |
| 2022-09-01 | $289.27 | $398.72 | 160,200 | — | — |
| 2022-08-31 | $296.24 | $408.33 | 135,800 | — | — |
| 2022-08-30 | $297.94 | $410.68 | 142,900 | — | — |
| 2022-08-29 | $298.40 | $411.31 | 161,300 | — | — |
| 2022-08-26 | $301.62 | $415.75 | 177,800 | — | — |
| 2022-08-25 | $314.93 | $434.09 | 95,400 | — | — |
| 2022-08-24 | $307.22 | $423.47 | 163,400 | — | — |
| 2022-08-23 | $313.39 | $431.97 | 169,400 | — | — |
| 2022-08-22 | $307.89 | $424.39 | 196,400 | — | — |
| 2022-08-19 | $320.63 | $441.95 | 168,300 | — | — |
| 2022-08-18 | $330.02 | $454.89 | 149,800 | — | — |
| 2022-08-17 | $327.18 | $450.98 | 213,500 | — | — |
| 2022-08-16 | $327.00 | $450.73 | 346,800 | — | — |
| 2022-08-15 | $317.62 | $437.80 | 298,900 | — | — |
| 2022-08-12 | $301.60 | $415.72 | 296,300 | — | — |
| 2022-08-11 | $292.75 | $403.52 | 624,600 | — | — |
| 2022-08-10 | $248.56 | $342.61 | 228,900 | — | — |
| 2022-08-09 | $238.81 | $329.17 | 212,900 | — | — |
| 2022-08-08 | $258.59 | $356.44 | 245,400 | — | — |
| 2022-08-05 | $238.83 | $329.20 | 133,000 | — | — |
| 2022-08-04 | $238.38 | $328.58 | 120,100 | — | — |
| 2022-08-03 | $242.20 | $333.84 | 181,200 | — | — |
| 2022-08-02 | $233.18 | $321.41 | 154,100 | — | — |
| 2022-08-01 | $230.98 | $318.38 | 171,400 | — | — |
| 2022-07-29 | $227.35 | $313.38 | 160,000 | — | — |
| 2022-07-28 | $229.34 | $316.12 | 164,800 | — | — |
| 2022-07-27 | $229.93 | $316.93 | 181,000 | — | — |
| 2022-07-26 | $216.80 | $298.83 | 173,900 | — | — |
| 2022-07-25 | $226.02 | $311.54 | 170,800 | — | — |
| 2022-07-22 | $224.49 | $309.43 | 196,100 | — | — |
| 2022-07-21 | $230.10 | $317.17 | 240,400 | — | — |
| 2022-07-20 | $220.36 | $303.74 | 173,800 | — | — |
| 2022-07-19 | $215.03 | $296.39 | 207,300 | — | — |
| 2022-07-18 | $203.48 | $280.47 | 156,900 | — | — |
| 2022-07-15 | $201.14 | $277.25 | 185,900 | — | — |
| 2022-07-14 | $197.60 | $272.37 | 149,300 | — | — |
| 2022-07-13 | $201.62 | $277.91 | 164,400 | — | — |
| 2022-07-12 | $199.90 | $275.54 | 237,300 | — | — |
| 2022-07-11 | $209.47 | $288.73 | 172,200 | — | — |
| 2022-07-08 | $207.56 | $286.10 | 131,000 | — | — |
| 2022-07-07 | $212.66 | $293.13 | 269,500 | — | — |
| 2022-07-06 | $211.58 | $291.64 | 193,600 | — | — |
| 2022-07-05 | $214.51 | $295.68 | 201,900 | — | — |
| 2022-07-01 | $210.00 | $289.46 | 366,900 | — | — |
| 2022-06-30 | $220.57 | $304.03 | 329,100 | — | — |
| 2022-06-29 | $238.03 | $328.10 | 160,500 | — | — |
| 2022-06-28 | $248.11 | $341.71 | 116,300 | — | — |
| 2022-06-27 | $253.69 | $349.40 | 116,500 | — | — |
| 2022-06-24 | $259.85 | $357.88 | 405,700 | — | — |
| 2022-06-23 | $243.82 | $335.81 | 275,400 | — | — |
| 2022-06-22 | $258.95 | $356.64 | 188,600 | — | — |
| 2022-06-21 | $276.35 | $380.61 | 162,900 | — | — |
| 2022-06-17 | $273.27 | $376.37 | 265,100 | — | — |
| 2022-06-16 | $277.09 | $381.63 | 163,000 | — | — |
| 2022-06-15 | $293.30 | $403.95 | 149,000 | — | — |
| 2022-06-14 | $294.39 | $405.45 | 155,900 | — | — |
| 2022-06-13 | $288.54 | $397.40 | 198,100 | — | — |
| 2022-06-10 | $302.59 | $416.75 | 170,000 | — | — |
| 2022-06-09 | $314.92 | $433.73 | 174,200 | — | — |
| 2022-06-08 | $327.08 | $450.48 | 237,600 | — | — |
| 2022-06-07 | $335.60 | $462.21 | 232,400 | — | — |
| 2022-06-06 | $334.68 | $460.94 | 225,600 | — | — |
| 2022-06-03 | $324.41 | $446.80 | 198,600 | — | — |
| 2022-06-02 | $310.50 | $427.64 | 187,500 | — | — |
| 2022-06-01 | $297.67 | $409.97 | 196,500 | — | — |
| 2022-05-31 | $301.48 | $415.22 | 257,000 | — | — |
| 2022-05-27 | $302.37 | $416.45 | 303,700 | — | — |
| 2022-05-26 | $285.51 | $393.22 | 384,500 | — | — |
| 2022-05-25 | $265.03 | $365.02 | 428,000 | — | — |
| 2022-05-24 | $235.74 | $324.68 | 457,300 | — | — |
| 2022-05-23 | $248.98 | $342.91 | 393,400 | — | — |
| 2022-05-20 | $250.35 | $344.80 | 462,400 | — | — |
| 2022-05-19 | $272.64 | $375.50 | 312,300 | — | — |
| 2022-05-18 | $268.04 | $369.16 | 637,700 | — | — |
| 2022-05-17 | $323.89 | $446.08 | 220,500 | — | — |
| 2022-05-16 | $325.58 | $448.41 | 197,700 | — | — |
| 2022-05-13 | $323.69 | $445.81 | 265,100 | — | — |
| 2022-05-12 | $312.76 | $430.76 | 487,700 | — | — |
| 2022-05-11 | $283.14 | $389.96 | 228,200 | — | — |
| 2022-05-10 | $298.00 | $410.43 | 220,500 | — | — |
| 2022-05-09 | $308.74 | $425.22 | 215,400 | — | — |
| 2022-05-06 | $309.14 | $425.77 | 143,000 | — | — |
| 2022-05-05 | $317.33 | $437.05 | 191,200 | — | — |
| 2022-05-04 | $344.01 | $473.79 | 236,700 | — | — |
| 2022-05-03 | $319.69 | $440.30 | 252,700 | — | — |
| 2022-05-02 | $308.83 | $425.34 | 200,600 | — | — |
| 2022-04-29 | $303.81 | $418.43 | 310,200 | — | — |
| 2022-04-28 | $307.96 | $424.14 | 329,500 | — | — |
| 2022-04-27 | $295.00 | $406.29 | 297,300 | — | — |
| 2022-04-26 | $280.06 | $385.72 | 172,800 | — | — |
| 2022-04-25 | $287.49 | $395.95 | 357,300 | — | — |
| 2022-04-22 | $268.06 | $369.19 | 311,600 | — | — |
| 2022-04-21 | $303.28 | $417.70 | 165,900 | — | — |
| 2022-04-20 | $306.66 | $422.35 | 159,900 | — | — |
| 2022-04-19 | $305.92 | $421.33 | 154,000 | — | — |
| 2022-04-18 | $302.27 | $416.31 | 159,600 | — | — |
| 2022-04-14 | $296.89 | $408.90 | 149,300 | — | — |
| 2022-04-13 | $290.92 | $400.68 | 158,700 | — | — |
| 2022-04-12 | $282.14 | $388.58 | 148,800 | — | — |
| 2022-04-11 | $276.90 | $381.37 | 141,100 | — | — |
| 2022-04-08 | $276.23 | $380.44 | 180,000 | — | — |
| 2022-04-07 | $266.43 | $366.95 | 184,500 | — | — |
| 2022-04-06 | $255.05 | $351.27 | 193,700 | — | — |
| 2022-04-05 | $266.50 | $367.04 | 89,600 | — | — |
| 2022-04-04 | $273.69 | $376.95 | 131,700 | — | — |
| 2022-04-01 | $271.70 | $374.20 | 142,400 | — | — |
| 2022-03-31 | $268.39 | $369.65 | 146,600 | — | — |
| 2022-03-30 | $278.64 | $383.76 | 106,000 | — | — |
| 2022-03-29 | $286.87 | $394.82 | 143,800 | — | — |
| 2022-03-28 | $277.69 | $382.19 | 156,100 | — | — |
| 2022-03-25 | $272.17 | $374.59 | 149,900 | — | — |
| 2022-03-24 | $276.25 | $380.21 | 139,300 | — | — |
| 2022-03-23 | $273.80 | $376.83 | 142,900 | — | — |
| 2022-03-22 | $288.30 | $396.79 | 168,600 | — | — |
| 2022-03-21 | $285.41 | $392.81 | 324,100 | — | — |
| 2022-03-18 | $296.00 | $407.39 | 431,800 | — | — |
| 2022-03-17 | $278.86 | $383.80 | 137,600 | — | — |
| 2022-03-16 | $277.71 | $382.22 | 236,700 | — | — |
| 2022-03-15 | $265.85 | $365.89 | 199,400 | — | — |
| 2022-03-14 | $259.98 | $357.81 | 274,500 | — | — |
| 2022-03-11 | $269.73 | $371.23 | 159,400 | — | — |
| 2022-03-10 | $271.84 | $374.14 | 168,100 | — | — |
| 2022-03-09 | $267.00 | $367.47 | 180,500 | — | — |
| 2022-03-08 | $265.76 | $365.77 | 273,400 | — | — |
| 2022-03-07 | $253.68 | $349.14 | 411,400 | — | — |
| 2022-03-04 | $254.79 | $350.67 | 181,900 | — | — |
| 2022-03-03 | $265.68 | $365.66 | 196,100 | — | — |
| 2022-03-02 | $267.53 | $368.20 | 383,200 | — | — |
| 2022-03-01 | $244.23 | $336.14 | 352,000 | — | — |
| 2022-02-28 | $250.71 | $345.05 | 472,800 | — | — |
| 2022-02-25 | $265.92 | $365.99 | 399,400 | — | — |
| 2022-02-24 | $242.90 | $334.31 | 351,800 | — | — |
| 2022-02-23 | $227.01 | $312.44 | 450,400 | — | — |
| 2022-02-22 | $232.92 | $320.57 | 517,300 | — | — |
| 2022-02-18 | $243.69 | $335.39 | 285,900 | — | — |
| 2022-02-17 | $240.54 | $331.06 | 273,500 | — | — |
| 2022-02-16 | $253.20 | $348.48 | 202,000 | — | — |
| 2022-02-15 | $251.45 | $346.07 | 351,300 | — | — |
| 2022-02-14 | $243.36 | $334.94 | 295,100 | — | — |
| 2022-02-11 | $248.82 | $342.45 | 253,900 | — | — |
| 2022-02-10 | $261.42 | $359.80 | 172,100 | — | — |
| 2022-02-09 | $269.48 | $370.89 | 125,400 | — | — |
| 2022-02-08 | $262.96 | $361.91 | 224,900 | — | — |
| 2022-02-07 | $258.97 | $356.42 | 174,200 | — | — |
| 2022-02-04 | $259.58 | $357.26 | 144,500 | — | — |
| 2022-02-03 | $253.09 | $348.33 | 104,300 | — | — |
| 2022-02-02 | $258.54 | $355.83 | 163,900 | — | — |
| 2022-02-01 | $258.67 | $356.01 | 150,900 | — | — |
| 2022-01-31 | $253.72 | $349.20 | 382,600 | — | — |
| 2022-01-28 | $251.02 | $345.48 | 291,900 | — | — |
| 2022-01-27 | $255.47 | $351.61 | 172,300 | — | — |
| 2022-01-26 | $258.95 | $356.40 | 165,400 | — | — |
| 2022-01-25 | $267.32 | $367.92 | 254,300 | — | — |
| 2022-01-24 | $265.32 | $365.16 | 493,800 | — | — |
| 2022-01-21 | $231.26 | $318.29 | 291,500 | — | — |
| 2022-01-20 | $229.32 | $315.62 | 292,300 | — | — |
| 2022-01-19 | $242.04 | $333.12 | 254,100 | — | — |
| 2022-01-18 | $239.05 | $329.01 | 336,600 | — | — |
| 2022-01-14 | $250.28 | $344.46 | 219,200 | — | — |
| 2022-01-13 | $248.32 | $341.77 | 203,000 | — | — |
| 2022-01-12 | $254.43 | $350.17 | 358,400 | — | — |
| 2022-01-11 | $254.99 | $350.95 | 335,800 | — | — |
| 2022-01-10 | $229.50 | $315.86 | 362,300 | — | — |
| 2022-01-07 | $233.52 | $321.40 | 276,600 | — | — |
| 2022-01-06 | $255.93 | $352.24 | 224,200 | — | — |
| 2022-01-05 | $244.24 | $336.15 | 349,700 | — | — |
| 2022-01-04 | $261.36 | $359.71 | 348,600 | — | — |
| 2022-01-03 | $250.62 | $344.93 | 335,600 | — | — |