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
- 1986-06-11 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 | $250.51 | $250.51 | 11,400 | — | — |
| 2022-12-29 | $267.20 | $267.20 | 6,400 | — | — |
| 2022-12-28 | $274.30 | $274.30 | 1,200 | — | — |
| 2022-12-27 | $285.00 | $285.00 | 2,600 | — | — |
| 2022-12-23 | $300.80 | $300.80 | 6,500 | — | — |
| 2022-12-22 | $289.36 | $289.36 | 1,600 | — | — |
| 2022-12-21 | $298.00 | $298.00 | 5,500 | — | — |
| 2022-12-20 | $287.99 | $287.99 | 7,800 | — | — |
| 2022-12-19 | $284.64 | $284.64 | 4,500 | — | — |
| 2022-12-16 | $275.37 | $275.37 | 10,100 | — | — |
| 2022-12-15 | $275.40 | $275.40 | 2,800 | — | — |
| 2022-12-14 | $271.19 | $271.19 | 6,500 | — | — |
| 2022-12-13 | $265.13 | $265.13 | 2,000 | — | — |
| 2022-12-12 | $268.45 | $268.45 | 6,300 | — | — |
| 2022-12-09 | $261.15 | $261.15 | 1,200 | — | — |
| 2022-12-08 | $264.99 | $264.99 | 900 | — | — |
| 2022-12-07 | $264.43 | $264.43 | 500 | — | — |
| 2022-12-06 | $270.00 | $270.00 | 4,200 | — | — |
| 2022-12-05 | $270.99 | $270.99 | 2,000 | — | — |
| 2022-12-02 | $273.06 | $273.06 | 500 | — | — |
| 2022-12-01 | $277.80 | $277.80 | 1,000 | — | — |
| 2022-11-30 | $275.00 | $275.00 | 3,000 | — | — |
| 2022-11-29 | $274.99 | $274.99 | 1,000 | — | — |
| 2022-11-28 | $272.99 | $272.99 | 700 | — | — |
| 2022-11-25 | $276.00 | $276.00 | 300 | — | — |
| 2022-11-23 | $276.00 | $276.00 | 800 | — | — |
| 2022-11-22 | $273.10 | $273.10 | 1,000 | — | — |
| 2022-11-21 | $271.51 | $271.51 | 1,200 | — | — |
| 2022-11-18 | $280.00 | $280.00 | 2,300 | — | — |
| 2022-11-17 | $280.79 | $280.79 | 2,500 | — | — |
| 2022-11-16 | $272.01 | $272.01 | 500 | — | — |
| 2022-11-15 | $275.09 | $275.09 | 2,900 | — | — |
| 2022-11-14 | $270.05 | $270.05 | 800 | — | — |
| 2022-11-11 | $275.00 | $275.00 | 1,000 | — | — |
| 2022-11-10 | $274.00 | $274.00 | 3,300 | — | — |
| 2022-11-09 | $269.00 | $269.00 | 700 | — | — |
| 2022-11-08 | $269.55 | $269.55 | 900 | — | — |
| 2022-11-07 | $270.98 | $270.98 | 600 | — | — |
| 2022-11-04 | $267.90 | $267.90 | 600 | — | — |
| 2022-11-03 | $260.00 | $260.00 | 400 | — | — |
| 2022-11-02 | $260.00 | $260.00 | 2,700 | — | — |
| 2022-11-01 | $263.60 | $263.60 | 1,700 | — | — |
| 2022-10-31 | $268.25 | $268.25 | 2,800 | — | — |
| 2022-10-28 | $273.99 | $273.99 | 2,200 | — | — |
| 2022-10-27 | $265.00 | $265.00 | 1,000 | — | — |
| 2022-10-26 | $269.03 | $269.03 | 1,300 | — | — |
| 2022-10-25 | $268.00 | $268.00 | 1,400 | — | — |
| 2022-10-24 | $266.95 | $266.95 | 1,200 | — | — |
| 2022-10-21 | $274.99 | $274.99 | 3,700 | — | — |
| 2022-10-20 | $286.04 | $286.04 | 2,200 | — | — |
| 2022-10-19 | $268.69 | $268.69 | 1,700 | — | — |
| 2022-10-18 | $264.94 | $264.94 | 1,000 | — | — |
| 2022-10-17 | $260.24 | $260.24 | 2,000 | — | — |
| 2022-10-14 | $255.01 | $255.01 | 1,400 | — | — |
| 2022-10-13 | $250.88 | $250.88 | 5,400 | — | — |
| 2022-10-12 | $254.00 | $254.00 | 1,800 | — | — |
| 2022-10-11 | $246.60 | $246.60 | 10,200 | — | — |
| 2022-10-10 | $258.25 | $258.25 | 12,700 | — | — |
| 2022-10-07 | $255.00 | $255.00 | 3,800 | — | — |
| 2022-10-06 | $260.31 | $260.31 | 700 | — | — |
| 2022-10-05 | $262.60 | $262.60 | 1,000 | — | — |
| 2022-10-04 | $269.99 | $269.99 | 1,200 | — | — |
| 2022-10-03 | $266.93 | $266.93 | 1,700 | — | — |
| 2022-09-30 | $256.39 | $256.39 | 800 | — | — |
| 2022-09-29 | $259.49 | $259.49 | 700 | — | — |
| 2022-09-28 | $260.53 | $260.53 | 1,400 | — | — |
| 2022-09-27 | $247.00 | $247.00 | 6,500 | — | — |
| 2022-09-26 | $236.01 | $236.01 | 3,300 | — | — |
| 2022-09-23 | $256.00 | $256.00 | 3,800 | — | — |
| 2022-09-22 | $255.73 | $255.73 | 1,500 | — | — |
| 2022-09-21 | $255.43 | $255.43 | 1,800 | — | — |
| 2022-09-20 | $258.00 | $258.00 | 1,200 | — | — |
| 2022-09-19 | $267.00 | $267.00 | 400 | — | — |
| 2022-09-16 | $267.00 | $267.00 | 9,700 | — | — |
| 2022-09-15 | $260.21 | $260.21 | 1,200 | — | — |
| 2022-09-14 | $262.30 | $262.30 | 1,100 | — | — |
| 2022-09-13 | $262.00 | $262.00 | 1,000 | — | — |
| 2022-09-12 | $267.68 | $267.68 | 900 | — | — |
| 2022-09-09 | $264.51 | $264.51 | 700 | — | — |
| 2022-09-08 | $264.79 | $264.79 | 1,700 | — | — |
| 2022-09-07 | $264.00 | $264.00 | 1,600 | — | — |
| 2022-09-06 | $261.11 | $261.11 | 1,200 | — | — |
| 2022-09-02 | $263.60 | $263.60 | 2,000 | — | — |
| 2022-09-01 | $262.34 | $262.34 | 2,100 | — | — |
| 2022-08-31 | $261.20 | $261.20 | 800 | — | — |
| 2022-08-30 | $264.00 | $264.00 | 700 | — | — |
| 2022-08-29 | $262.00 | $262.00 | 400 | — | — |
| 2022-08-26 | $264.40 | $264.40 | 1,800 | — | — |
| 2022-08-25 | $274.60 | $274.60 | 1,600 | — | — |
| 2022-08-24 | $266.80 | $266.80 | 1,100 | — | — |
| 2022-08-23 | $258.04 | $258.04 | 7,000 | — | — |
| 2022-08-22 | $256.78 | $256.78 | 6,500 | — | — |
| 2022-08-19 | $260.20 | $260.20 | 4,800 | — | — |
| 2022-08-18 | $272.14 | $272.14 | 1,100 | — | — |
| 2022-08-17 | $264.00 | $264.00 | 700 | — | — |
| 2022-08-16 | $268.96 | $268.96 | 600 | — | — |
| 2022-08-15 | $266.03 | $266.03 | 1,200 | — | — |
| 2022-08-12 | $272.50 | $272.50 | 1,300 | — | — |
| 2022-08-11 | $269.10 | $269.10 | 1,200 | — | — |
| 2022-08-10 | $268.00 | $268.00 | 800 | — | — |
| 2022-08-09 | $264.50 | $264.50 | 1,100 | — | — |
| 2022-08-08 | $267.85 | $267.85 | 2,600 | — | — |
| 2022-08-05 | $269.00 | $269.00 | 1,400 | — | — |
| 2022-08-04 | $271.00 | $271.00 | 1,100 | — | — |
| 2022-08-03 | $270.00 | $270.00 | 3,200 | — | — |
| 2022-08-02 | $265.35 | $265.35 | 2,100 | — | — |
| 2022-08-01 | $271.46 | $271.46 | 800 | — | — |
| 2022-07-29 | $270.30 | $270.30 | 1,400 | — | — |
| 2022-07-28 | $270.00 | $270.00 | 800 | — | — |
| 2022-07-27 | $268.59 | $268.59 | 1,400 | — | — |
| 2022-07-26 | $258.87 | $258.87 | 2,300 | — | — |
| 2022-07-25 | $275.24 | $275.24 | 1,000 | — | — |
| 2022-07-22 | $271.26 | $271.26 | 1,000 | — | — |
| 2022-07-21 | $272.05 | $272.05 | 1,000 | — | — |
| 2022-07-20 | $269.79 | $269.79 | 1,800 | — | — |
| 2022-07-19 | $267.00 | $267.00 | 900 | — | — |
| 2022-07-18 | $257.50 | $257.50 | 1,300 | — | — |
| 2022-07-15 | $263.78 | $263.78 | 2,600 | — | — |
| 2022-07-14 | $251.25 | $251.25 | 2,700 | — | — |
| 2022-07-13 | $252.50 | $252.50 | 700 | — | — |
| 2022-07-12 | $252.50 | $252.50 | 1,200 | — | — |
| 2022-07-11 | $261.30 | $261.30 | 900 | — | — |
| 2022-07-08 | $272.02 | $272.02 | 1,400 | — | — |
| 2022-07-07 | $277.70 | $277.70 | 2,500 | — | — |
| 2022-07-06 | $271.15 | $271.15 | 2,400 | — | — |
| 2022-07-05 | $269.00 | $269.00 | 2,200 | — | — |
| 2022-07-01 | $266.00 | $266.00 | 1,300 | — | — |
| 2022-06-30 | $258.80 | $258.80 | 3,900 | — | — |
| 2022-06-29 | $259.36 | $259.36 | 3,500 | — | — |
| 2022-06-28 | $257.40 | $257.40 | 1,800 | — | — |
| 2022-06-27 | $259.84 | $259.84 | 1,700 | — | — |
| 2022-06-24 | $263.00 | $263.00 | 9,200 | — | — |
| 2022-06-23 | $259.59 | $259.59 | 2,600 | — | — |
| 2022-06-22 | $264.43 | $264.43 | 5,700 | — | — |
| 2022-06-21 | $267.50 | $267.50 | 6,900 | — | — |
| 2022-06-17 | $263.30 | $263.30 | 12,300 | — | — |
| 2022-06-16 | $259.70 | $259.70 | 5,900 | — | — |
| 2022-06-15 | $268.80 | $268.80 | 4,300 | — | — |
| 2022-06-14 | $261.95 | $261.95 | 3,400 | — | — |
| 2022-06-13 | $256.84 | $256.84 | 4,100 | — | — |
| 2022-06-10 | $271.26 | $271.26 | 2,100 | — | — |
| 2022-06-09 | $282.90 | $282.90 | 1,800 | — | — |
| 2022-06-08 | $291.40 | $291.40 | 3,700 | — | — |
| 2022-06-07 | $290.50 | $290.50 | 4,800 | — | — |
| 2022-06-06 | $285.30 | $285.30 | 7,600 | — | — |
| 2022-06-03 | $277.50 | $277.50 | 1,600 | — | — |
| 2022-06-02 | $281.00 | $281.00 | 7,100 | — | — |
| 2022-06-01 | $276.00 | $276.00 | 3,600 | — | — |
| 2022-05-31 | $275.82 | $275.82 | 4,400 | — | — |
| 2022-05-27 | $277.97 | $277.97 | 5,700 | — | — |
| 2022-05-26 | $280.10 | $280.10 | 6,700 | — | — |
| 2022-05-25 | $269.00 | $269.00 | 6,300 | — | — |
| 2022-05-24 | $260.24 | $260.24 | 5,400 | — | — |
| 2022-05-23 | $267.80 | $267.80 | 5,100 | — | — |
| 2022-05-20 | $245.64 | $245.64 | 4,800 | — | — |
| 2022-05-19 | $244.50 | $244.50 | 7,500 | — | — |
| 2022-05-18 | $247.65 | $247.65 | 3,200 | — | — |
| 2022-05-17 | $252.40 | $252.40 | 2,900 | — | — |
| 2022-05-16 | $246.25 | $246.25 | 3,800 | — | — |
| 2022-05-13 | $252.75 | $252.75 | 2,000 | — | — |
| 2022-05-12 | $255.30 | $255.30 | 5,400 | — | — |
| 2022-05-11 | $254.89 | $254.89 | 2,200 | — | — |
| 2022-05-10 | $253.39 | $253.39 | 1,100 | — | — |
| 2022-05-09 | $248.97 | $248.97 | 3,800 | — | — |
| 2022-05-06 | $257.00 | $257.00 | 2,400 | — | — |
| 2022-05-05 | $256.02 | $256.02 | 2,000 | — | — |
| 2022-05-04 | $272.37 | $272.37 | 1,500 | — | — |
| 2022-05-03 | $259.16 | $259.16 | 5,300 | — | — |
| 2022-05-02 | $265.96 | $265.96 | 1,400 | — | — |
| 2022-04-29 | $257.15 | $257.15 | 4,100 | — | — |
| 2022-04-28 | $267.40 | $267.40 | 2,500 | — | — |
| 2022-04-27 | $271.78 | $271.78 | 6,400 | — | — |
| 2022-04-26 | $245.90 | $245.90 | 13,000 | — | — |
| 2022-04-25 | $256.70 | $256.70 | 11,300 | — | — |
| 2022-04-22 | $262.10 | $262.10 | 8,400 | — | — |
| 2022-04-21 | $260.00 | $260.00 | 8,300 | — | — |
| 2022-04-20 | $273.20 | $273.20 | 7,700 | — | — |
| 2022-04-19 | $281.80 | $281.80 | 1,800 | — | — |
| 2022-04-18 | $284.00 | $284.00 | 1,300 | — | — |
| 2022-04-14 | $282.61 | $282.61 | 3,700 | — | — |
| 2022-04-13 | $282.71 | $282.71 | 6,300 | — | — |
| 2022-04-12 | $284.98 | $284.98 | 1,900 | — | — |
| 2022-04-11 | $287.09 | $287.09 | 3,300 | — | — |
| 2022-04-08 | $290.00 | $290.00 | 2,700 | — | — |
| 2022-04-07 | $294.10 | $294.10 | 2,700 | — | — |
| 2022-04-06 | $300.40 | $300.40 | 1,100 | — | — |
| 2022-04-05 | $300.79 | $300.79 | 2,100 | — | — |
| 2022-04-04 | $306.10 | $306.10 | 2,600 | — | — |
| 2022-04-01 | $304.08 | $304.08 | 3,600 | — | — |
| 2022-03-31 | $311.99 | $311.99 | 2,100 | — | — |
| 2022-03-30 | $312.01 | $312.01 | 1,300 | — | — |
| 2022-03-29 | $316.05 | $316.05 | 1,900 | — | — |
| 2022-03-28 | $310.00 | $310.00 | 2,700 | — | — |
| 2022-03-25 | $303.80 | $303.80 | 1,300 | — | — |
| 2022-03-24 | $307.00 | $307.00 | 900 | — | — |
| 2022-03-23 | $305.81 | $305.81 | 2,200 | — | — |
| 2022-03-22 | $307.25 | $307.25 | 6,700 | — | — |
| 2022-03-21 | $302.80 | $302.80 | 2,700 | — | — |
| 2022-03-18 | $308.00 | $308.00 | 6,300 | — | — |
| 2022-03-17 | $305.10 | $305.10 | 3,000 | — | — |
| 2022-03-16 | $307.00 | $307.00 | 3,700 | — | — |
| 2022-03-15 | $297.40 | $297.40 | 1,300 | — | — |
| 2022-03-14 | $292.01 | $292.01 | 2,100 | — | — |
| 2022-03-11 | $300.20 | $300.20 | 3,500 | — | — |
| 2022-03-10 | $305.81 | $305.81 | 1,400 | — | — |
| 2022-03-09 | $308.75 | $308.75 | 2,000 | — | — |
| 2022-03-08 | $308.84 | $308.84 | 3,600 | — | — |
| 2022-03-07 | $307.00 | $307.00 | 2,700 | — | — |
| 2022-03-04 | $318.48 | $318.48 | 1,200 | — | — |
| 2022-03-03 | $317.00 | $317.00 | 2,200 | — | — |
| 2022-03-02 | $316.99 | $316.99 | 3,000 | — | — |
| 2022-03-01 | $313.21 | $313.21 | 2,200 | — | — |
| 2022-02-28 | $323.36 | $323.36 | 4,100 | — | — |
| 2022-02-25 | $327.17 | $327.17 | 10,600 | — | — |
| 2022-02-24 | $322.98 | $322.98 | 1,800 | — | — |
| 2022-02-23 | $330.00 | $330.00 | 11,700 | — | — |
| 2022-02-22 | $332.33 | $332.33 | 4,200 | — | — |
| 2022-02-18 | $336.84 | $336.84 | 2,400 | — | — |
| 2022-02-17 | $327.25 | $327.25 | 3,600 | — | — |
| 2022-02-16 | $327.85 | $327.85 | 4,100 | — | — |
| 2022-02-15 | $322.00 | $322.00 | 5,500 | — | — |
| 2022-02-14 | $314.32 | $314.32 | 1,200 | — | — |
| 2022-02-11 | $312.00 | $312.00 | 1,600 | — | — |
| 2022-02-10 | $310.10 | $310.10 | 2,800 | — | — |
| 2022-02-09 | $321.56 | $321.56 | 2,200 | — | — |
| 2022-02-08 | $315.52 | $315.52 | 1,000 | — | — |
| 2022-02-07 | $316.75 | $316.75 | 1,000 | — | — |
| 2022-02-04 | $310.00 | $310.00 | 1,300 | — | — |
| 2022-02-03 | $307.34 | $307.34 | 3,400 | — | — |
| 2022-02-02 | $307.40 | $307.40 | 4,500 | — | — |
| 2022-02-01 | $312.30 | $312.30 | 3,500 | — | — |
| 2022-01-31 | $323.99 | $323.99 | 2,300 | — | — |
| 2022-01-28 | $323.53 | $323.53 | 1,100 | — | — |
| 2022-01-27 | $327.27 | $327.27 | 4,900 | — | — |
| 2022-01-26 | $334.00 | $334.00 | 1,100 | — | — |
| 2022-01-25 | $336.25 | $336.25 | 2,500 | — | — |
| 2022-01-24 | $336.00 | $336.00 | 3,700 | — | — |
| 2022-01-21 | $336.01 | $336.01 | 3,000 | — | — |
| 2022-01-20 | $343.00 | $343.00 | 3,500 | — | — |
| 2022-01-19 | $345.01 | $345.01 | 1,700 | — | — |
| 2022-01-18 | $352.15 | $352.15 | 3,100 | — | — |
| 2022-01-14 | $363.00 | $363.00 | 1,400 | — | — |
| 2022-01-13 | $372.16 | $372.16 | 800 | — | — |
| 2022-01-12 | $363.31 | $363.31 | 1,700 | — | — |
| 2022-01-11 | $378.99 | $378.99 | 3,600 | — | — |
| 2022-01-10 | $389.90 | $389.90 | 1,400 | — | — |
| 2022-01-07 | $374.00 | $374.00 | 2,100 | — | — |
| 2022-01-06 | $368.90 | $368.90 | 3,100 | — | — |
| 2022-01-05 | $359.99 | $359.99 | 3,700 | — | — |
| 2022-01-04 | $355.50 | $355.50 | 700 | — | — |
| 2022-01-03 | $355.50 | $355.50 | 1,900 | — | — |