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
- 1978-12-29 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 | $235.30 | $397.99 | 1,701,926 | — | — |
| 2022-12-29 | $236.57 | $400.14 | 1,357,322 | — | — |
| 2022-12-28 | $229.91 | $388.50 | 1,558,332 | — | — |
| 2022-12-27 | $231.28 | $390.81 | 1,275,091 | — | — |
| 2022-12-23 | $230.37 | $389.28 | 1,236,739 | — | — |
| 2022-12-22 | $229.32 | $387.50 | 2,079,017 | — | — |
| 2022-12-21 | $231.37 | $390.96 | 1,852,402 | — | — |
| 2022-12-20 | $226.60 | $382.90 | 2,862,187 | — | — |
| 2022-12-19 | $229.36 | $387.57 | 2,898,960 | — | — |
| 2022-12-16 | $232.30 | $392.53 | 5,657,822 | — | — |
| 2022-12-15 | $239.43 | $404.59 | 3,418,968 | — | — |
| 2022-12-14 | $243.11 | $410.81 | 2,940,358 | — | — |
| 2022-12-13 | $245.28 | $414.48 | 2,943,516 | — | — |
| 2022-12-12 | $242.46 | $409.70 | 2,310,031 | — | — |
| 2022-12-09 | $238.78 | $403.48 | 1,913,652 | — | — |
| 2022-12-08 | $240.98 | $407.20 | 1,974,451 | — | — |
| 2022-12-07 | $237.80 | $401.83 | 2,225,657 | — | — |
| 2022-12-06 | $235.24 | $397.50 | 1,928,880 | — | — |
| 2022-12-05 | $237.56 | $401.43 | 2,464,906 | — | — |
| 2022-12-02 | $243.11 | $410.81 | 2,042,357 | — | — |
| 2022-12-01 | $243.39 | $411.27 | 2,243,818 | — | — |
| 2022-11-30 | $242.38 | $409.58 | 6,479,458 | — | — |
| 2022-11-29 | $229.63 | $388.02 | 2,438,059 | — | — |
| 2022-11-28 | $231.52 | $391.23 | 2,643,242 | — | — |
| 2022-11-25 | $236.74 | $400.04 | 979,442 | — | — |
| 2022-11-23 | $233.47 | $394.51 | 1,747,723 | — | — |
| 2022-11-22 | $232.30 | $392.54 | 2,042,582 | — | — |
| 2022-11-21 | $230.55 | $389.58 | 1,762,387 | — | — |
| 2022-11-18 | $231.07 | $390.46 | 3,062,971 | — | — |
| 2022-11-17 | $230.16 | $388.92 | 2,439,638 | — | — |
| 2022-11-16 | $235.96 | $398.72 | 2,493,331 | — | — |
| 2022-11-15 | $239.65 | $404.96 | 2,886,665 | — | — |
| 2022-11-14 | $236.45 | $399.56 | 2,705,508 | — | — |
| 2022-11-11 | $240.25 | $405.97 | 3,976,087 | — | — |
| 2022-11-10 | $237.47 | $401.28 | 3,764,249 | — | — |
| 2022-11-09 | $218.93 | $369.94 | 2,478,442 | — | — |
| 2022-11-08 | $224.30 | $379.02 | 3,632,386 | — | — |
| 2022-11-07 | $220.78 | $373.07 | 2,752,884 | — | — |
| 2022-11-04 | $218.95 | $369.97 | 3,380,503 | — | — |
| 2022-11-03 | $214.02 | $361.66 | 4,596,713 | — | — |
| 2022-11-02 | $215.02 | $363.33 | 5,104,313 | — | — |
| 2022-11-01 | $226.79 | $383.23 | 3,382,421 | — | — |
| 2022-10-31 | $223.11 | $377.01 | 3,328,051 | — | — |
| 2022-10-28 | $223.23 | $377.21 | 3,743,042 | — | — |
| 2022-10-27 | $219.95 | $371.66 | 3,711,458 | — | — |
| 2022-10-26 | $224.98 | $380.17 | 5,127,662 | — | — |
| 2022-10-25 | $223.29 | $377.31 | 3,999,888 | — | — |
| 2022-10-24 | $223.11 | $377.01 | 4,112,011 | — | — |
| 2022-10-21 | $216.84 | $366.40 | 7,548,350 | — | — |
| 2022-10-20 | $215.50 | $364.14 | 8,528,018 | — | — |
| 2022-10-19 | $228.63 | $386.33 | 4,634,839 | — | — |
| 2022-10-18 | $235.43 | $397.83 | 2,327,402 | — | — |
| 2022-10-17 | $230.43 | $389.38 | 2,459,942 | — | — |
| 2022-10-14 | $224.92 | $380.07 | 2,270,326 | — | — |
| 2022-10-13 | $228.08 | $385.40 | 3,268,718 | — | — |
| 2022-10-12 | $223.12 | $377.03 | 2,941,034 | — | — |
| 2022-10-11 | $225.30 | $380.71 | 3,671,189 | — | — |
| 2022-10-10 | $231.75 | $391.60 | 1,853,304 | — | — |
| 2022-10-07 | $238.01 | $402.19 | 1,779,194 | — | — |
| 2022-10-06 | $246.50 | $416.53 | 2,255,436 | — | — |
| 2022-10-05 | $250.26 | $422.88 | 2,346,917 | — | — |
| 2022-10-04 | $247.38 | $418.03 | 2,917,234 | — | — |
| 2022-10-03 | $238.29 | $402.66 | 3,416,825 | — | — |
| 2022-09-30 | $228.98 | $386.93 | 3,008,376 | — | — |
| 2022-09-29 | $232.40 | $392.71 | 2,779,618 | — | — |
| 2022-09-28 | $236.03 | $398.46 | 3,230,592 | — | — |
| 2022-09-27 | $230.59 | $389.27 | 2,529,427 | — | — |
| 2022-09-26 | $232.85 | $393.10 | 1,778,179 | — | — |
| 2022-09-23 | $235.17 | $397.01 | 2,288,599 | — | — |
| 2022-09-22 | $236.20 | $398.75 | 3,267,590 | — | — |
| 2022-09-21 | $238.01 | $401.81 | 2,382,336 | — | — |
| 2022-09-20 | $243.24 | $410.63 | 2,367,785 | — | — |
| 2022-09-19 | $247.29 | $417.47 | 2,531,570 | — | — |
| 2022-09-16 | $245.62 | $414.66 | 6,466,486 | — | — |
| 2022-09-15 | $249.92 | $421.91 | 3,632,160 | — | — |
| 2022-09-14 | $249.76 | $421.64 | 3,354,559 | — | — |
| 2022-09-13 | $249.80 | $421.72 | 2,137,898 | — | — |
| 2022-09-12 | $260.20 | $439.28 | 1,989,454 | — | — |
| 2022-09-09 | $257.46 | $434.65 | 2,430,502 | — | — |
| 2022-09-08 | $255.41 | $431.18 | 3,775,754 | — | — |
| 2022-09-07 | $245.98 | $415.27 | 1,905,530 | — | — |
| 2022-09-06 | $241.56 | $407.80 | 2,289,614 | — | — |
| 2022-09-02 | $238.85 | $403.22 | 1,722,456 | — | — |
| 2022-09-01 | $242.78 | $409.87 | 2,192,832 | — | — |
| 2022-08-31 | $239.28 | $403.95 | 3,519,586 | — | — |
| 2022-08-30 | $242.35 | $409.13 | 1,807,733 | — | — |
| 2022-08-29 | $245.29 | $414.10 | 1,763,854 | — | — |
| 2022-08-26 | $248.52 | $419.55 | 1,887,821 | — | — |
| 2022-08-25 | $257.95 | $435.47 | 1,558,783 | — | — |
| 2022-08-24 | $252.61 | $426.45 | 1,805,815 | — | — |
| 2022-08-23 | $251.81 | $425.10 | 1,566,679 | — | — |
| 2022-08-22 | $253.53 | $428.01 | 1,734,413 | — | — |
| 2022-08-19 | $259.26 | $437.67 | 1,808,635 | — | — |
| 2022-08-18 | $260.88 | $440.41 | 2,123,686 | — | — |
| 2022-08-17 | $263.54 | $444.90 | 2,422,831 | — | — |
| 2022-08-16 | $266.38 | $449.71 | 2,245,284 | — | — |
| 2022-08-15 | $268.04 | $452.51 | 2,392,037 | — | — |
| 2022-08-12 | $263.96 | $445.62 | 2,664,223 | — | — |
| 2022-08-11 | $258.14 | $435.79 | 1,823,750 | — | — |
| 2022-08-10 | $258.10 | $435.73 | 1,726,291 | — | — |
| 2022-08-09 | $252.87 | $426.90 | 1,535,321 | — | — |
| 2022-08-08 | $254.42 | $429.52 | 1,580,441 | — | — |
| 2022-08-05 | $257.09 | $434.02 | 1,484,786 | — | — |
| 2022-08-04 | $256.16 | $432.45 | 2,319,506 | — | — |
| 2022-08-03 | $255.79 | $431.82 | 1,687,826 | — | — |
| 2022-08-02 | $253.13 | $427.33 | 2,151,096 | — | — |
| 2022-08-01 | $255.23 | $430.88 | 1,849,807 | — | — |
| 2022-07-29 | $258.40 | $436.22 | 3,347,678 | — | — |
| 2022-07-28 | $256.21 | $432.54 | 2,801,501 | — | — |
| 2022-07-27 | $248.27 | $419.13 | 2,125,490 | — | — |
| 2022-07-26 | $245.12 | $413.82 | 2,401,512 | — | — |
| 2022-07-25 | $242.36 | $409.15 | 2,500,663 | — | — |
| 2022-07-22 | $242.77 | $409.84 | 3,172,726 | — | — |
| 2022-07-21 | $247.54 | $417.90 | 4,710,415 | — | — |
| 2022-07-20 | $226.95 | $383.14 | 3,191,225 | — | — |
| 2022-07-19 | $226.73 | $382.76 | 2,320,973 | — | — |
| 2022-07-18 | $219.02 | $369.76 | 2,229,041 | — | — |
| 2022-07-15 | $226.76 | $382.81 | 4,625,815 | — | — |
| 2022-07-14 | $219.91 | $371.25 | 2,673,134 | — | — |
| 2022-07-13 | $222.60 | $375.79 | 2,224,867 | — | — |
| 2022-07-12 | $224.02 | $378.20 | 2,477,201 | — | — |
| 2022-07-11 | $235.20 | $397.06 | 1,907,335 | — | — |
| 2022-07-08 | $233.83 | $394.75 | 1,269,338 | — | — |
| 2022-07-07 | $233.55 | $394.29 | 2,014,946 | — | — |
| 2022-07-06 | $230.53 | $389.18 | 2,168,354 | — | — |
| 2022-07-05 | $226.52 | $382.40 | 1,830,518 | — | — |
| 2022-07-01 | $228.77 | $386.20 | 1,580,892 | — | — |
| 2022-06-30 | $224.75 | $379.43 | 2,450,129 | — | — |
| 2022-06-29 | $224.17 | $378.44 | 1,690,872 | — | — |
| 2022-06-28 | $223.30 | $376.97 | 1,984,265 | — | — |
| 2022-06-27 | $227.31 | $383.75 | 2,086,913 | — | — |
| 2022-06-24 | $227.69 | $384.38 | 3,295,565 | — | — |
| 2022-06-23 | $226.22 | $381.91 | 3,009,278 | — | — |
| 2022-06-22 | $218.01 | $367.66 | 2,107,104 | — | — |
| 2022-06-21 | $216.20 | $364.61 | 3,210,175 | — | — |
| 2022-06-17 | $211.52 | $356.73 | 7,693,411 | — | — |
| 2022-06-16 | $213.52 | $360.10 | 2,290,968 | — | — |
| 2022-06-15 | $217.15 | $366.21 | 2,658,922 | — | — |
| 2022-06-14 | $214.91 | $362.44 | 2,704,831 | — | — |
| 2022-06-13 | $216.15 | $364.54 | 2,996,081 | — | — |
| 2022-06-10 | $222.94 | $375.99 | 2,423,395 | — | — |
| 2022-06-09 | $229.40 | $386.87 | 1,531,373 | — | — |
| 2022-06-08 | $235.46 | $397.10 | 1,805,251 | — | — |
| 2022-06-07 | $237.83 | $401.09 | 1,837,286 | — | — |
| 2022-06-06 | $233.81 | $394.32 | 1,572,545 | — | — |
| 2022-06-03 | $235.86 | $397.77 | 2,452,046 | — | — |
| 2022-06-02 | $242.25 | $408.55 | 3,008,263 | — | — |
| 2022-06-01 | $231.38 | $390.22 | 2,593,610 | — | — |
| 2022-05-31 | $233.88 | $394.44 | 7,219,764 | — | — |
| 2022-05-27 | $236.25 | $398.43 | 3,218,861 | — | — |
| 2022-05-26 | $223.15 | $376.33 | 2,834,326 | — | — |
| 2022-05-25 | $221.91 | $374.25 | 2,903,698 | — | — |
| 2022-05-24 | $223.40 | $376.77 | 2,159,105 | — | — |
| 2022-05-23 | $224.40 | $378.44 | 2,311,385 | — | — |
| 2022-05-20 | $223.23 | $376.47 | 2,737,092 | — | — |
| 2022-05-19 | $221.02 | $372.74 | 2,699,981 | — | — |
| 2022-05-18 | $215.96 | $364.21 | 2,546,122 | — | — |
| 2022-05-17 | $220.72 | $372.24 | 3,316,997 | — | — |
| 2022-05-16 | $218.41 | $368.35 | 2,645,273 | — | — |
| 2022-05-13 | $220.91 | $372.57 | 3,568,541 | — | — |
| 2022-05-12 | $212.37 | $358.15 | 3,194,270 | — | — |
| 2022-05-11 | $210.20 | $354.50 | 2,730,098 | — | — |
| 2022-05-10 | $213.16 | $359.50 | 3,400,694 | — | — |
| 2022-05-09 | $212.21 | $357.88 | 4,479,401 | — | — |
| 2022-05-06 | $220.96 | $372.64 | 2,394,067 | — | — |
| 2022-05-05 | $223.32 | $376.63 | 2,591,129 | — | — |
| 2022-05-04 | $227.51 | $383.69 | 3,265,334 | — | — |
| 2022-05-03 | $220.31 | $371.55 | 3,065,340 | — | — |
| 2022-05-02 | $222.09 | $374.55 | 3,633,626 | — | — |
| 2022-04-29 | $222.63 | $375.47 | 3,637,913 | — | — |
| 2022-04-28 | $227.84 | $384.24 | 4,909,169 | — | — |
| 2022-04-27 | $223.65 | $377.19 | 3,217,056 | — | — |
| 2022-04-26 | $222.50 | $375.24 | 3,708,300 | — | — |
| 2022-04-25 | $230.90 | $389.42 | 4,875,780 | — | — |
| 2022-04-22 | $234.54 | $395.55 | 3,404,078 | — | — |
| 2022-04-21 | $246.67 | $416.00 | 3,928,824 | — | — |
| 2022-04-20 | $248.56 | $419.20 | 4,278,842 | — | — |
| 2022-04-19 | $242.11 | $408.31 | 4,022,222 | — | — |
| 2022-04-18 | $243.86 | $411.26 | 2,189,561 | — | — |
| 2022-04-14 | $245.55 | $414.11 | 3,490,934 | — | — |
| 2022-04-13 | $251.52 | $424.19 | 3,139,337 | — | — |
| 2022-04-12 | $248.88 | $419.74 | 2,946,449 | — | — |
| 2022-04-11 | $258.09 | $435.26 | 2,286,794 | — | — |
| 2022-04-08 | $265.33 | $447.47 | 2,737,430 | — | — |
| 2022-04-07 | $265.66 | $448.02 | 2,840,981 | — | — |
| 2022-04-06 | $256.50 | $432.58 | 2,534,503 | — | — |
| 2022-04-05 | $254.76 | $429.65 | 3,125,688 | — | — |
| 2022-04-04 | $256.43 | $432.46 | 3,764,474 | — | — |
| 2022-04-01 | $258.59 | $436.11 | 3,757,819 | — | — |
| 2022-03-31 | $260.04 | $438.56 | 4,470,151 | — | — |
| 2022-03-30 | $263.62 | $444.58 | 2,952,991 | — | — |
| 2022-03-29 | $262.27 | $442.31 | 3,140,239 | — | — |
| 2022-03-28 | $258.40 | $435.78 | 2,224,416 | — | — |
| 2022-03-25 | $254.90 | $429.89 | 1,537,690 | — | — |
| 2022-03-24 | $254.02 | $428.39 | 2,680,692 | — | — |
| 2022-03-23 | $253.59 | $427.30 | 2,545,219 | — | — |
| 2022-03-22 | $260.55 | $439.03 | 3,266,914 | — | — |
| 2022-03-21 | $256.45 | $432.11 | 2,955,134 | — | — |
| 2022-03-18 | $259.03 | $436.47 | 4,898,002 | — | — |
| 2022-03-17 | $249.47 | $420.36 | 2,906,066 | — | — |
| 2022-03-16 | $246.38 | $415.16 | 3,481,346 | — | — |
| 2022-03-15 | $240.15 | $404.66 | 3,045,713 | — | — |
| 2022-03-14 | $236.57 | $398.62 | 3,253,716 | — | — |
| 2022-03-11 | $232.73 | $392.15 | 2,229,718 | — | — |
| 2022-03-10 | $233.89 | $394.11 | 1,601,534 | — | — |
| 2022-03-09 | $234.77 | $395.59 | 2,143,877 | — | — |
| 2022-03-08 | $228.08 | $384.31 | 3,142,157 | — | — |
| 2022-03-07 | $233.17 | $392.90 | 3,697,358 | — | — |
| 2022-03-04 | $241.61 | $407.12 | 2,791,236 | — | — |
| 2022-03-03 | $245.19 | $413.14 | 2,730,662 | — | — |
| 2022-03-02 | $243.35 | $410.05 | 2,291,532 | — | — |
| 2022-03-01 | $241.16 | $406.36 | 2,256,113 | — | — |
| 2022-02-28 | $243.27 | $409.91 | 3,653,930 | — | — |
| 2022-02-25 | $247.56 | $417.14 | 2,681,030 | — | — |
| 2022-02-24 | $240.74 | $405.66 | 4,196,611 | — | — |
| 2022-02-23 | $232.62 | $391.96 | 3,166,522 | — | — |
| 2022-02-22 | $235.98 | $397.62 | 3,752,630 | — | — |
| 2022-02-18 | $236.64 | $398.74 | 2,646,514 | — | — |
| 2022-02-17 | $238.71 | $402.24 | 3,638,815 | — | — |
| 2022-02-16 | $237.31 | $399.88 | 4,108,627 | — | — |
| 2022-02-15 | $238.54 | $401.94 | 3,704,239 | — | — |
| 2022-02-14 | $240.69 | $405.57 | 3,399,905 | — | — |
| 2022-02-11 | $241.72 | $407.30 | 3,301,430 | — | — |
| 2022-02-10 | $250.18 | $421.55 | 2,886,552 | — | — |
| 2022-02-09 | $258.87 | $436.20 | 2,538,902 | — | — |
| 2022-02-08 | $253.21 | $426.66 | 1,636,502 | — | — |
| 2022-02-07 | $252.79 | $425.96 | 1,851,838 | — | — |
| 2022-02-04 | $254.99 | $429.66 | 1,668,538 | — | — |
| 2022-02-03 | $257.01 | $433.07 | 2,679,790 | — | — |
| 2022-02-02 | $261.02 | $439.82 | 3,676,942 | — | — |
| 2022-02-01 | $254.69 | $429.15 | 2,905,615 | — | — |
| 2022-01-31 | $253.36 | $426.91 | 3,982,517 | — | — |
| 2022-01-28 | $249.21 | $419.92 | 5,589,917 | — | — |
| 2022-01-27 | $239.34 | $403.28 | 6,344,887 | — | — |
| 2022-01-26 | $236.50 | $398.50 | 5,309,947 | — | — |
| 2022-01-25 | $240.43 | $405.12 | 5,518,176 | — | — |
| 2022-01-24 | $245.44 | $413.57 | 6,241,111 | — | — |
| 2022-01-21 | $248.63 | $418.94 | 4,530,274 | — | — |
| 2022-01-20 | $250.85 | $422.69 | 3,346,099 | — | — |
| 2022-01-19 | $254.46 | $428.77 | 3,361,778 | — | — |
| 2022-01-18 | $255.67 | $430.81 | 4,699,699 | — | — |
| 2022-01-14 | $260.03 | $438.15 | 3,576,775 | — | — |
| 2022-01-13 | $258.91 | $436.26 | 3,951,835 | — | — |
| 2022-01-12 | $271.61 | $457.67 | 2,970,475 | — | — |
| 2022-01-11 | $270.68 | $456.10 | 4,618,934 | — | — |
| 2022-01-10 | $268.64 | $452.67 | 3,807,451 | — | — |
| 2022-01-07 | $262.12 | $441.67 | 3,645,245 | — | — |
| 2022-01-06 | $269.43 | $454.00 | 2,247,089 | — | — |
| 2022-01-05 | $270.66 | $456.06 | 4,199,431 | — | — |
| 2022-01-04 | $272.39 | $458.98 | 5,044,754 | — | — |
| 2022-01-03 | $279.93 | $471.68 | 4,132,992 | — | — |