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 | $194.36 | $591.91 | 368,500 | — | — |
| 2022-12-29 | $196.79 | $599.31 | 305,900 | — | — |
| 2022-12-28 | $190.20 | $579.24 | 342,500 | — | — |
| 2022-12-27 | $194.34 | $591.85 | 318,800 | — | — |
| 2022-12-23 | $195.73 | $596.08 | 293,500 | — | — |
| 2022-12-22 | $194.22 | $591.48 | 395,900 | — | — |
| 2022-12-21 | $197.02 | $600.01 | 688,500 | — | — |
| 2022-12-20 | $190.20 | $579.24 | 576,700 | — | — |
| 2022-12-19 | $191.17 | $582.19 | 595,900 | — | — |
| 2022-12-16 | $191.90 | $584.42 | 1,658,700 | — | — |
| 2022-12-15 | $197.81 | $602.42 | 713,300 | — | — |
| 2022-12-14 | $202.95 | $618.07 | 954,400 | — | — |
| 2022-12-13 | $206.96 | $630.28 | 1,137,400 | — | — |
| 2022-12-12 | $198.66 | $605.01 | 878,900 | — | — |
| 2022-12-09 | $197.45 | $601.32 | 504,600 | — | — |
| 2022-12-08 | $198.08 | $603.24 | 863,600 | — | — |
| 2022-12-07 | $193.84 | $590.33 | 622,800 | — | — |
| 2022-12-06 | $194.06 | $591.00 | 828,800 | — | — |
| 2022-12-05 | $193.68 | $589.84 | 842,900 | — | — |
| 2022-12-02 | $201.38 | $613.29 | 691,800 | — | — |
| 2022-12-01 | $202.25 | $615.94 | 981,700 | — | — |
| 2022-11-30 | $197.37 | $601.08 | 994,700 | — | — |
| 2022-11-29 | $188.92 | $575.34 | 592,600 | — | — |
| 2022-11-28 | $190.79 | $581.04 | 746,600 | — | — |
| 2022-11-25 | $200.43 | $610.40 | 460,200 | — | — |
| 2022-11-23 | $197.93 | $602.78 | 566,900 | — | — |
| 2022-11-22 | $193.95 | $590.66 | 735,300 | — | — |
| 2022-11-21 | $196.59 | $597.51 | 1,444,600 | — | — |
| 2022-11-18 | $200.18 | $608.42 | 1,482,900 | — | — |
| 2022-11-17 | $199.01 | $604.87 | 2,143,800 | — | — |
| 2022-11-16 | $203.16 | $617.48 | 1,750,200 | — | — |
| 2022-11-15 | $207.10 | $629.46 | 2,069,200 | — | — |
| 2022-11-14 | $197.91 | $601.53 | 1,552,900 | — | — |
| 2022-11-11 | $193.99 | $589.61 | 1,767,200 | — | — |
| 2022-11-10 | $187.81 | $570.83 | 1,697,600 | — | — |
| 2022-11-09 | $165.12 | $501.86 | 805,200 | — | — |
| 2022-11-08 | $167.85 | $510.16 | 660,000 | — | — |
| 2022-11-07 | $165.75 | $503.78 | 872,900 | — | — |
| 2022-11-04 | $163.09 | $495.69 | 1,131,100 | — | — |
| 2022-11-03 | $159.75 | $485.54 | 1,146,100 | — | — |
| 2022-11-02 | $161.86 | $491.96 | 1,123,800 | — | — |
| 2022-11-01 | $168.99 | $513.63 | 1,056,300 | — | — |
| 2022-10-31 | $169.54 | $515.30 | 1,526,200 | — | — |
| 2022-10-28 | $170.89 | $519.40 | 867,100 | — | — |
| 2022-10-27 | $166.55 | $506.21 | 1,361,800 | — | — |
| 2022-10-26 | $164.99 | $501.47 | 1,471,300 | — | — |
| 2022-10-25 | $161.48 | $490.80 | 1,570,800 | — | — |
| 2022-10-24 | $157.00 | $477.18 | 1,953,700 | — | — |
| 2022-10-21 | $152.02 | $462.05 | 2,610,500 | — | — |
| 2022-10-20 | $150.24 | $456.64 | 2,710,500 | — | — |
| 2022-10-19 | $160.12 | $486.67 | 1,394,800 | — | — |
| 2022-10-18 | $165.94 | $504.36 | 972,000 | — | — |
| 2022-10-17 | $164.24 | $499.19 | 904,100 | — | — |
| 2022-10-14 | $159.09 | $483.54 | 880,100 | — | — |
| 2022-10-13 | $164.93 | $501.29 | 986,900 | — | — |
| 2022-10-12 | $164.70 | $500.59 | 826,300 | — | — |
| 2022-10-11 | $163.82 | $497.91 | 1,002,600 | — | — |
| 2022-10-10 | $168.55 | $512.29 | 498,600 | — | — |
| 2022-10-07 | $168.82 | $513.11 | 562,000 | — | — |
| 2022-10-06 | $174.32 | $529.83 | 968,100 | — | — |
| 2022-10-05 | $179.98 | $547.03 | 573,700 | — | — |
| 2022-10-04 | $182.30 | $554.08 | 663,700 | — | — |
| 2022-10-03 | $173.34 | $526.85 | 1,074,800 | — | — |
| 2022-09-30 | $171.43 | $521.04 | 1,058,100 | — | — |
| 2022-09-29 | $167.10 | $507.88 | 845,200 | — | — |
| 2022-09-28 | $173.13 | $526.21 | 723,700 | — | — |
| 2022-09-27 | $169.33 | $514.66 | 790,500 | — | — |
| 2022-09-26 | $173.35 | $526.88 | 1,029,500 | — | — |
| 2022-09-23 | $174.91 | $531.62 | 863,000 | — | — |
| 2022-09-22 | $172.29 | $523.66 | 735,900 | — | — |
| 2022-09-21 | $176.69 | $537.03 | 593,800 | — | — |
| 2022-09-20 | $177.84 | $540.52 | 814,100 | — | — |
| 2022-09-19 | $182.61 | $555.02 | 582,400 | — | — |
| 2022-09-16 | $183.25 | $556.97 | 938,300 | — | — |
| 2022-09-15 | $186.72 | $567.51 | 737,400 | — | — |
| 2022-09-14 | $187.95 | $571.25 | 694,300 | — | — |
| 2022-09-13 | $191.33 | $581.53 | 677,700 | — | — |
| 2022-09-12 | $198.63 | $603.71 | 489,000 | — | — |
| 2022-09-09 | $197.16 | $599.25 | 410,700 | — | — |
| 2022-09-08 | $196.37 | $596.84 | 558,500 | — | — |
| 2022-09-07 | $193.48 | $588.06 | 496,400 | — | — |
| 2022-09-06 | $187.38 | $569.52 | 465,800 | — | — |
| 2022-09-02 | $187.50 | $569.89 | 487,400 | — | — |
| 2022-09-01 | $190.05 | $576.45 | 581,700 | — | — |
| 2022-08-31 | $188.75 | $572.51 | 640,400 | — | — |
| 2022-08-30 | $189.79 | $575.66 | 516,000 | — | — |
| 2022-08-29 | $192.08 | $582.61 | 477,600 | — | — |
| 2022-08-26 | $197.13 | $597.93 | 565,500 | — | — |
| 2022-08-25 | $207.72 | $630.05 | 449,600 | — | — |
| 2022-08-24 | $205.87 | $624.43 | 365,100 | — | — |
| 2022-08-23 | $204.52 | $620.34 | 447,300 | — | — |
| 2022-08-22 | $207.72 | $630.05 | 644,900 | — | — |
| 2022-08-19 | $208.69 | $632.99 | 697,700 | — | — |
| 2022-08-18 | $212.78 | $645.39 | 330,000 | — | — |
| 2022-08-17 | $214.02 | $649.15 | 618,800 | — | — |
| 2022-08-16 | $215.99 | $655.13 | 586,900 | — | — |
| 2022-08-15 | $220.24 | $668.02 | 351,900 | — | — |
| 2022-08-12 | $222.33 | $674.36 | 597,200 | — | — |
| 2022-08-11 | $218.30 | $662.14 | 581,200 | — | — |
| 2022-08-10 | $219.56 | $665.96 | 613,800 | — | — |
| 2022-08-09 | $212.31 | $643.97 | 445,000 | — | — |
| 2022-08-08 | $213.10 | $646.36 | 356,900 | — | — |
| 2022-08-05 | $212.45 | $644.39 | 708,700 | — | — |
| 2022-08-04 | $213.79 | $648.46 | 605,800 | — | — |
| 2022-08-03 | $213.01 | $646.09 | 537,900 | — | — |
| 2022-08-02 | $206.31 | $625.77 | 976,300 | — | — |
| 2022-08-01 | $210.78 | $639.33 | 776,500 | — | — |
| 2022-07-29 | $208.91 | $633.66 | 617,600 | — | — |
| 2022-07-28 | $207.50 | $629.38 | 846,200 | — | — |
| 2022-07-27 | $198.39 | $601.75 | 725,400 | — | — |
| 2022-07-26 | $193.20 | $586.00 | 646,200 | — | — |
| 2022-07-25 | $198.16 | $601.05 | 754,700 | — | — |
| 2022-07-22 | $200.85 | $609.21 | 576,400 | — | — |
| 2022-07-21 | $200.56 | $608.33 | 1,222,800 | — | — |
| 2022-07-20 | $205.17 | $622.31 | 1,147,900 | — | — |
| 2022-07-19 | $201.00 | $609.66 | 707,600 | — | — |
| 2022-07-18 | $191.67 | $581.36 | 456,100 | — | — |
| 2022-07-15 | $192.42 | $583.64 | 459,700 | — | — |
| 2022-07-14 | $189.42 | $574.54 | 637,600 | — | — |
| 2022-07-13 | $184.63 | $560.01 | 388,300 | — | — |
| 2022-07-12 | $187.18 | $567.75 | 738,800 | — | — |
| 2022-07-11 | $189.69 | $575.36 | 329,200 | — | — |
| 2022-07-08 | $190.45 | $577.66 | 400,900 | — | — |
| 2022-07-07 | $190.99 | $579.30 | 730,200 | — | — |
| 2022-07-06 | $188.91 | $572.99 | 611,300 | — | — |
| 2022-07-05 | $186.01 | $564.20 | 648,800 | — | — |
| 2022-07-01 | $186.55 | $565.83 | 694,600 | — | — |
| 2022-06-30 | $182.78 | $554.40 | 1,605,800 | — | — |
| 2022-06-29 | $180.17 | $546.48 | 601,800 | — | — |
| 2022-06-28 | $179.47 | $544.36 | 660,700 | — | — |
| 2022-06-27 | $184.94 | $560.95 | 513,500 | — | — |
| 2022-06-24 | $184.83 | $560.62 | 808,300 | — | — |
| 2022-06-23 | $182.34 | $553.06 | 876,600 | — | — |
| 2022-06-22 | $180.77 | $548.30 | 1,072,000 | — | — |
| 2022-06-21 | $175.32 | $531.77 | 1,040,900 | — | — |
| 2022-06-17 | $173.12 | $525.10 | 1,500,800 | — | — |
| 2022-06-16 | $170.35 | $516.70 | 1,093,700 | — | — |
| 2022-06-15 | $178.34 | $540.93 | 672,000 | — | — |
| 2022-06-14 | $172.02 | $521.76 | 1,001,300 | — | — |
| 2022-06-13 | $179.59 | $544.72 | 912,800 | — | — |
| 2022-06-10 | $183.35 | $556.13 | 770,700 | — | — |
| 2022-06-09 | $191.97 | $582.27 | 890,600 | — | — |
| 2022-06-08 | $196.18 | $595.04 | 633,600 | — | — |
| 2022-06-07 | $200.54 | $608.27 | 437,200 | — | — |
| 2022-06-06 | $199.47 | $605.02 | 332,700 | — | — |
| 2022-06-03 | $200.56 | $608.33 | 613,700 | — | — |
| 2022-06-02 | $203.65 | $617.70 | 525,300 | — | — |
| 2022-06-01 | $198.58 | $602.32 | 1,088,100 | — | — |
| 2022-05-31 | $202.58 | $614.46 | 1,240,400 | — | — |
| 2022-05-27 | $206.29 | $625.71 | 895,000 | — | — |
| 2022-05-26 | $202.23 | $613.39 | 823,900 | — | — |
| 2022-05-25 | $195.62 | $593.34 | 1,333,300 | — | — |
| 2022-05-24 | $191.52 | $580.91 | 718,100 | — | — |
| 2022-05-23 | $196.98 | $596.29 | 765,100 | — | — |
| 2022-05-20 | $194.61 | $589.11 | 768,200 | — | — |
| 2022-05-19 | $191.16 | $578.67 | 1,031,900 | — | — |
| 2022-05-18 | $188.08 | $569.35 | 1,146,600 | — | — |
| 2022-05-17 | $197.32 | $597.32 | 756,000 | — | — |
| 2022-05-16 | $195.99 | $593.29 | 555,700 | — | — |
| 2022-05-13 | $198.19 | $599.95 | 897,900 | — | — |
| 2022-05-12 | $192.66 | $583.21 | 1,312,600 | — | — |
| 2022-05-11 | $191.56 | $579.88 | 929,800 | — | — |
| 2022-05-10 | $200.40 | $606.64 | 1,060,600 | — | — |
| 2022-05-09 | $199.63 | $604.31 | 1,568,800 | — | — |
| 2022-05-06 | $205.10 | $620.87 | 1,035,600 | — | — |
| 2022-05-05 | $208.23 | $630.34 | 1,353,400 | — | — |
| 2022-05-04 | $212.62 | $643.63 | 1,015,300 | — | — |
| 2022-05-03 | $205.04 | $620.69 | 1,568,600 | — | — |
| 2022-05-02 | $205.50 | $622.08 | 1,526,900 | — | — |
| 2022-04-29 | $203.52 | $616.08 | 2,171,800 | — | — |
| 2022-04-28 | $206.33 | $624.59 | 1,630,700 | — | — |
| 2022-04-27 | $200.41 | $606.67 | 1,312,300 | — | — |
| 2022-04-26 | $207.56 | $628.31 | 1,459,600 | — | — |
| 2022-04-25 | $213.40 | $645.99 | 1,718,300 | — | — |
| 2022-04-22 | $203.60 | $616.33 | 2,387,000 | — | — |
| 2022-04-21 | $202.95 | $614.36 | 3,060,300 | — | — |
| 2022-04-20 | $221.41 | $670.24 | 1,334,500 | — | — |
| 2022-04-19 | $218.43 | $661.22 | 1,765,500 | — | — |
| 2022-04-18 | $212.90 | $644.48 | 1,059,700 | — | — |
| 2022-04-14 | $216.38 | $655.01 | 1,267,000 | — | — |
| 2022-04-13 | $215.00 | $650.84 | 1,351,300 | — | — |
| 2022-04-12 | $217.19 | $657.47 | 907,100 | — | — |
| 2022-04-11 | $218.26 | $660.70 | 730,000 | — | — |
| 2022-04-08 | $223.15 | $675.51 | 622,100 | — | — |
| 2022-04-07 | $224.43 | $679.38 | 973,100 | — | — |
| 2022-04-06 | $223.04 | $675.17 | 1,098,600 | — | — |
| 2022-04-05 | $231.85 | $701.84 | 1,064,300 | — | — |
| 2022-04-04 | $234.50 | $709.87 | 691,100 | — | — |
| 2022-04-01 | $234.13 | $708.75 | 975,400 | — | — |
| 2022-03-31 | $237.10 | $717.74 | 730,600 | — | — |
| 2022-03-30 | $239.53 | $725.09 | 600,900 | — | — |
| 2022-03-29 | $243.13 | $735.99 | 464,100 | — | — |
| 2022-03-28 | $238.64 | $722.40 | 302,300 | — | — |
| 2022-03-25 | $235.46 | $712.77 | 568,900 | — | — |
| 2022-03-24 | $236.53 | $716.01 | 726,600 | — | — |
| 2022-03-23 | $236.62 | $716.28 | 623,800 | — | — |
| 2022-03-22 | $239.60 | $725.30 | 755,000 | — | — |
| 2022-03-21 | $237.84 | $719.98 | 734,200 | — | — |
| 2022-03-18 | $241.11 | $729.88 | 1,373,500 | — | — |
| 2022-03-17 | $239.42 | $724.76 | 778,600 | — | — |
| 2022-03-16 | $233.83 | $707.84 | 1,017,600 | — | — |
| 2022-03-15 | $230.79 | $698.63 | 724,100 | — | — |
| 2022-03-14 | $228.43 | $691.49 | 1,420,700 | — | — |
| 2022-03-11 | $223.90 | $677.78 | 958,500 | — | — |
| 2022-03-10 | $226.21 | $684.77 | 1,034,200 | — | — |
| 2022-03-09 | $225.05 | $681.26 | 1,138,100 | — | — |
| 2022-03-08 | $217.26 | $657.68 | 853,200 | — | — |
| 2022-03-07 | $217.83 | $659.40 | 1,132,200 | — | — |
| 2022-03-04 | $227.67 | $689.19 | 965,700 | — | — |
| 2022-03-03 | $224.21 | $678.72 | 818,000 | — | — |
| 2022-03-02 | $224.57 | $679.81 | 870,700 | — | — |
| 2022-03-01 | $219.04 | $663.07 | 1,057,900 | — | — |
| 2022-02-28 | $218.34 | $660.95 | 1,121,300 | — | — |
| 2022-02-25 | $218.56 | $661.61 | 1,094,200 | — | — |
| 2022-02-24 | $215.92 | $653.62 | 1,732,600 | — | — |
| 2022-02-23 | $208.16 | $630.13 | 2,593,500 | — | — |
| 2022-02-22 | $212.24 | $642.48 | 1,325,100 | — | — |
| 2022-02-18 | $213.04 | $644.90 | 908,500 | — | — |
| 2022-02-17 | $212.00 | $640.57 | 1,031,600 | — | — |
| 2022-02-16 | $221.73 | $669.97 | 1,867,700 | — | — |
| 2022-02-15 | $221.73 | $669.97 | 1,384,800 | — | — |
| 2022-02-14 | $220.98 | $667.71 | 1,422,100 | — | — |
| 2022-02-11 | $225.00 | $679.85 | 1,580,100 | — | — |
| 2022-02-10 | $231.17 | $698.50 | 1,745,700 | — | — |
| 2022-02-09 | $240.40 | $726.39 | 923,400 | — | — |
| 2022-02-08 | $236.07 | $713.30 | 977,500 | — | — |
| 2022-02-07 | $234.43 | $708.35 | 1,039,700 | — | — |
| 2022-02-04 | $234.07 | $707.26 | 988,000 | — | — |
| 2022-02-03 | $233.45 | $705.39 | 1,082,200 | — | — |
| 2022-02-02 | $245.17 | $740.80 | 857,000 | — | — |
| 2022-02-01 | $242.22 | $731.89 | 795,600 | — | — |
| 2022-01-31 | $239.76 | $724.45 | 1,024,400 | — | — |
| 2022-01-28 | $234.05 | $707.20 | 1,082,600 | — | — |
| 2022-01-27 | $224.92 | $679.61 | 627,100 | — | — |
| 2022-01-26 | $226.61 | $684.72 | 1,061,600 | — | — |
| 2022-01-25 | $226.06 | $683.06 | 1,110,200 | — | — |
| 2022-01-24 | $234.19 | $707.62 | 2,384,200 | — | — |
| 2022-01-21 | $225.66 | $681.85 | 2,232,800 | — | — |
| 2022-01-20 | $228.65 | $690.88 | 1,901,900 | — | — |
| 2022-01-19 | $233.92 | $706.81 | 1,984,200 | — | — |
| 2022-01-18 | $240.66 | $727.17 | 1,716,200 | — | — |
| 2022-01-14 | $249.50 | $753.88 | 747,000 | — | — |
| 2022-01-13 | $254.92 | $770.26 | 1,041,700 | — | — |
| 2022-01-12 | $261.81 | $791.08 | 844,700 | — | — |
| 2022-01-11 | $263.19 | $795.25 | 974,200 | — | — |
| 2022-01-10 | $260.78 | $787.97 | 908,800 | — | — |
| 2022-01-07 | $267.45 | $808.12 | 1,170,000 | — | — |
| 2022-01-06 | $279.85 | $845.59 | 1,036,200 | — | — |
| 2022-01-05 | $279.27 | $843.84 | 962,100 | — | — |
| 2022-01-04 | $285.61 | $862.99 | 584,800 | — | — |
| 2022-01-03 | $284.00 | $858.13 | 576,100 | — | — |