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
- 1995-11-17 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 | $248.11 | $324.68 | 866,100 | — | — |
| 2022-12-29 | $249.93 | $327.06 | 775,800 | — | — |
| 2022-12-28 | $246.19 | $322.16 | 1,394,300 | — | — |
| 2022-12-27 | $248.29 | $324.91 | 1,826,200 | — | — |
| 2022-12-23 | $241.02 | $315.40 | 551,000 | — | — |
| 2022-12-22 | $242.22 | $316.97 | 1,053,000 | — | — |
| 2022-12-21 | $243.87 | $319.13 | 2,012,900 | — | — |
| 2022-12-20 | $237.64 | $310.98 | 1,374,900 | — | — |
| 2022-12-19 | $236.24 | $309.14 | 1,230,100 | — | — |
| 2022-12-16 | $240.94 | $315.29 | 2,745,800 | — | — |
| 2022-12-15 | $240.60 | $314.85 | 2,070,600 | — | — |
| 2022-12-14 | $249.22 | $326.13 | 1,737,300 | — | — |
| 2022-12-13 | $248.16 | $324.74 | 2,803,900 | — | — |
| 2022-12-12 | $244.44 | $319.87 | 1,665,200 | — | — |
| 2022-12-09 | $240.41 | $314.60 | 2,468,000 | — | — |
| 2022-12-08 | $242.62 | $317.49 | 2,017,500 | — | — |
| 2022-12-07 | $232.53 | $304.29 | 1,575,300 | — | — |
| 2022-12-06 | $237.05 | $310.20 | 1,902,200 | — | — |
| 2022-12-05 | $231.47 | $302.90 | 1,325,300 | — | — |
| 2022-12-02 | $239.01 | $312.77 | 2,002,500 | — | — |
| 2022-12-01 | $231.96 | $303.54 | 1,605,600 | — | — |
| 2022-11-30 | $235.79 | $308.56 | 3,410,200 | — | — |
| 2022-11-29 | $214.94 | $281.27 | 1,257,100 | — | — |
| 2022-11-28 | $217.30 | $283.50 | 1,568,900 | — | — |
| 2022-11-25 | $220.01 | $287.03 | 1,076,000 | — | — |
| 2022-11-23 | $222.71 | $290.55 | 825,100 | — | — |
| 2022-11-22 | $222.29 | $290.01 | 1,753,600 | — | — |
| 2022-11-21 | $218.92 | $285.61 | 2,672,600 | — | — |
| 2022-11-18 | $233.46 | $304.58 | 2,460,400 | — | — |
| 2022-11-17 | $228.16 | $297.66 | 1,940,500 | — | — |
| 2022-11-16 | $222.91 | $290.81 | 1,507,400 | — | — |
| 2022-11-15 | $226.98 | $296.12 | 2,011,500 | — | — |
| 2022-11-14 | $220.67 | $287.89 | 1,829,700 | — | — |
| 2022-11-11 | $228.22 | $297.74 | 3,516,900 | — | — |
| 2022-11-10 | $218.89 | $285.57 | 1,764,500 | — | — |
| 2022-11-09 | $204.81 | $267.20 | 1,855,700 | — | — |
| 2022-11-08 | $207.89 | $271.22 | 2,118,000 | — | — |
| 2022-11-07 | $206.01 | $268.77 | 2,725,300 | — | — |
| 2022-11-04 | $210.53 | $274.66 | 6,164,600 | — | — |
| 2022-11-03 | $193.78 | $252.81 | 3,467,200 | — | — |
| 2022-11-02 | $189.96 | $247.83 | 7,665,000 | — | — |
| 2022-11-01 | $206.76 | $269.74 | 3,042,900 | — | — |
| 2022-10-31 | $200.49 | $261.56 | 2,636,500 | — | — |
| 2022-10-28 | $206.44 | $269.33 | 2,050,600 | — | — |
| 2022-10-27 | $204.43 | $266.70 | 1,237,200 | — | — |
| 2022-10-26 | $206.00 | $268.75 | 1,491,600 | — | — |
| 2022-10-25 | $205.12 | $267.61 | 2,065,400 | — | — |
| 2022-10-24 | $196.79 | $256.74 | 3,041,000 | — | — |
| 2022-10-21 | $201.80 | $263.27 | 2,584,300 | — | — |
| 2022-10-20 | $200.95 | $262.16 | 2,872,200 | — | — |
| 2022-10-19 | $207.29 | $270.44 | 1,890,200 | — | — |
| 2022-10-18 | $215.24 | $280.81 | 2,087,000 | — | — |
| 2022-10-17 | $212.98 | $277.86 | 1,280,000 | — | — |
| 2022-10-14 | $209.31 | $273.07 | 1,400,400 | — | — |
| 2022-10-13 | $213.26 | $278.22 | 1,863,700 | — | — |
| 2022-10-12 | $215.10 | $280.63 | 1,802,300 | — | — |
| 2022-10-11 | $214.05 | $279.26 | 1,550,200 | — | — |
| 2022-10-10 | $216.90 | $282.97 | 930,000 | — | — |
| 2022-10-07 | $219.77 | $286.72 | 1,387,300 | — | — |
| 2022-10-06 | $229.10 | $298.89 | 1,919,600 | — | — |
| 2022-10-05 | $226.24 | $295.16 | 1,224,500 | — | — |
| 2022-10-04 | $227.26 | $296.49 | 1,576,000 | — | — |
| 2022-10-03 | $219.09 | $285.83 | 2,109,100 | — | — |
| 2022-09-30 | $215.90 | $281.67 | 1,693,800 | — | — |
| 2022-09-29 | $219.35 | $286.17 | 1,838,200 | — | — |
| 2022-09-28 | $228.14 | $297.64 | 1,577,600 | — | — |
| 2022-09-27 | $226.08 | $294.95 | 2,150,200 | — | — |
| 2022-09-26 | $232.46 | $303.27 | 1,630,800 | — | — |
| 2022-09-23 | $229.02 | $298.79 | 1,394,300 | — | — |
| 2022-09-22 | $234.91 | $306.47 | 1,110,000 | — | — |
| 2022-09-21 | $237.86 | $310.32 | 1,280,100 | — | — |
| 2022-09-20 | $239.50 | $312.46 | 1,156,200 | — | — |
| 2022-09-19 | $241.66 | $315.28 | 1,036,100 | — | — |
| 2022-09-16 | $239.38 | $312.30 | 1,696,700 | — | — |
| 2022-09-15 | $244.78 | $319.35 | 1,283,500 | — | — |
| 2022-09-14 | $246.14 | $321.12 | 1,037,500 | — | — |
| 2022-09-13 | $245.26 | $319.97 | 1,227,400 | — | — |
| 2022-09-12 | $255.42 | $333.23 | 1,345,400 | — | — |
| 2022-09-09 | $252.90 | $329.94 | 1,578,600 | — | — |
| 2022-09-08 | $247.94 | $323.47 | 1,569,800 | — | — |
| 2022-09-07 | $247.99 | $323.53 | 1,780,100 | — | — |
| 2022-09-06 | $246.15 | $321.13 | 1,439,700 | — | — |
| 2022-09-02 | $248.32 | $323.97 | 1,027,600 | — | — |
| 2022-09-01 | $251.18 | $327.70 | 1,854,700 | — | — |
| 2022-08-31 | $254.38 | $331.87 | 1,492,600 | — | — |
| 2022-08-30 | $257.11 | $335.43 | 981,400 | — | — |
| 2022-08-29 | $259.84 | $338.21 | 778,600 | — | — |
| 2022-08-26 | $261.88 | $340.87 | 1,144,600 | — | — |
| 2022-08-25 | $277.32 | $360.96 | 1,166,100 | — | — |
| 2022-08-24 | $265.43 | $345.49 | 1,174,700 | — | — |
| 2022-08-23 | $265.56 | $345.66 | 923,700 | — | — |
| 2022-08-22 | $265.27 | $345.28 | 1,230,300 | — | — |
| 2022-08-19 | $273.28 | $355.71 | 1,448,500 | — | — |
| 2022-08-18 | $281.62 | $366.56 | 2,450,500 | — | — |
| 2022-08-17 | $276.52 | $359.92 | 1,200,600 | — | — |
| 2022-08-16 | $276.11 | $359.39 | 1,077,200 | — | — |
| 2022-08-15 | $276.37 | $359.73 | 1,038,500 | — | — |
| 2022-08-12 | $275.38 | $358.44 | 1,080,200 | — | — |
| 2022-08-11 | $270.36 | $351.90 | 1,021,700 | — | — |
| 2022-08-10 | $272.50 | $354.69 | 797,000 | — | — |
| 2022-08-09 | $265.63 | $345.75 | 1,040,900 | — | — |
| 2022-08-08 | $270.16 | $351.64 | 1,103,300 | — | — |
| 2022-08-05 | $270.74 | $352.40 | 999,200 | — | — |
| 2022-08-04 | $273.31 | $355.74 | 844,000 | — | — |
| 2022-08-03 | $269.56 | $350.86 | 1,350,500 | — | — |
| 2022-08-02 | $268.39 | $349.34 | 1,288,200 | — | — |
| 2022-08-01 | $273.51 | $356.00 | 1,379,400 | — | — |
| 2022-07-29 | $273.10 | $355.47 | 1,375,900 | — | — |
| 2022-07-28 | $271.29 | $353.11 | 1,453,200 | — | — |
| 2022-07-27 | $263.42 | $342.87 | 1,255,300 | — | — |
| 2022-07-26 | $251.82 | $327.77 | 970,700 | — | — |
| 2022-07-25 | $258.69 | $336.71 | 586,400 | — | — |
| 2022-07-22 | $260.10 | $338.55 | 800,900 | — | — |
| 2022-07-21 | $262.57 | $341.76 | 1,239,000 | — | — |
| 2022-07-20 | $257.80 | $335.56 | 1,008,700 | — | — |
| 2022-07-19 | $255.40 | $332.43 | 1,058,000 | — | — |
| 2022-07-18 | $245.77 | $319.90 | 889,600 | — | — |
| 2022-07-15 | $245.54 | $319.60 | 791,700 | — | — |
| 2022-07-14 | $243.98 | $317.57 | 906,300 | — | — |
| 2022-07-13 | $245.44 | $319.47 | 1,037,200 | — | — |
| 2022-07-12 | $244.30 | $317.98 | 1,213,300 | — | — |
| 2022-07-11 | $245.59 | $319.66 | 1,368,400 | — | — |
| 2022-07-08 | $251.48 | $327.33 | 1,357,300 | — | — |
| 2022-07-07 | $259.34 | $337.56 | 1,019,000 | — | — |
| 2022-07-06 | $257.24 | $334.83 | 1,317,100 | — | — |
| 2022-07-05 | $259.03 | $337.16 | 1,114,100 | — | — |
| 2022-07-01 | $256.52 | $333.89 | 944,600 | — | — |
| 2022-06-30 | $254.67 | $331.48 | 1,313,100 | — | — |
| 2022-06-29 | $256.99 | $334.50 | 1,035,000 | — | — |
| 2022-06-28 | $257.37 | $335.00 | 1,703,300 | — | — |
| 2022-06-27 | $262.87 | $342.16 | 1,412,500 | — | — |
| 2022-06-24 | $270.20 | $351.70 | 2,114,400 | — | — |
| 2022-06-23 | $258.56 | $336.55 | 1,767,900 | — | — |
| 2022-06-22 | $247.91 | $322.68 | 1,231,600 | — | — |
| 2022-06-21 | $246.76 | $321.19 | 1,725,300 | — | — |
| 2022-06-17 | $237.83 | $309.56 | 1,940,900 | — | — |
| 2022-06-16 | $233.12 | $303.43 | 1,585,100 | — | — |
| 2022-06-15 | $243.12 | $316.45 | 1,606,600 | — | — |
| 2022-06-14 | $240.78 | $313.40 | 1,309,900 | — | — |
| 2022-06-13 | $238.26 | $310.12 | 1,653,500 | — | — |
| 2022-06-10 | $249.48 | $324.73 | 1,319,800 | — | — |
| 2022-06-09 | $258.79 | $336.84 | 1,626,000 | — | — |
| 2022-06-08 | $267.86 | $348.65 | 1,502,200 | — | — |
| 2022-06-07 | $271.32 | $353.15 | 1,500,200 | — | — |
| 2022-06-06 | $265.68 | $345.81 | 1,345,900 | — | — |
| 2022-06-03 | $264.22 | $343.91 | 1,813,700 | — | — |
| 2022-06-02 | $264.40 | $344.15 | 1,938,900 | — | — |
| 2022-06-01 | $250.42 | $325.95 | 1,555,900 | — | — |
| 2022-05-31 | $254.65 | $331.46 | 3,734,600 | — | — |
| 2022-05-27 | $251.86 | $327.82 | 1,820,400 | — | — |
| 2022-05-26 | $240.40 | $312.13 | 1,188,200 | — | — |
| 2022-05-25 | $232.11 | $301.36 | 1,350,600 | — | — |
| 2022-05-24 | $232.06 | $301.30 | 1,662,400 | — | — |
| 2022-05-23 | $236.60 | $307.19 | 1,499,800 | — | — |
| 2022-05-20 | $237.21 | $307.99 | 1,791,800 | — | — |
| 2022-05-19 | $235.38 | $305.61 | 2,183,400 | — | — |
| 2022-05-18 | $229.13 | $297.49 | 2,140,700 | — | — |
| 2022-05-17 | $242.58 | $314.96 | 2,159,900 | — | — |
| 2022-05-16 | $235.38 | $305.61 | 1,559,900 | — | — |
| 2022-05-13 | $240.39 | $312.11 | 1,792,900 | — | — |
| 2022-05-12 | $231.00 | $299.92 | 2,166,100 | — | — |
| 2022-05-11 | $229.49 | $297.96 | 1,724,400 | — | — |
| 2022-05-10 | $229.68 | $298.21 | 2,240,400 | — | — |
| 2022-05-09 | $233.58 | $303.27 | 1,977,300 | — | — |
| 2022-05-06 | $240.30 | $312.00 | 1,833,000 | — | — |
| 2022-05-05 | $241.83 | $313.98 | 2,590,400 | — | — |
| 2022-05-04 | $257.26 | $334.02 | 2,196,600 | — | — |
| 2022-05-03 | $245.52 | $318.77 | 4,803,700 | — | — |
| 2022-05-02 | $260.63 | $338.39 | 2,710,800 | — | — |
| 2022-04-29 | $264.06 | $342.85 | 1,512,000 | — | — |
| 2022-04-28 | $272.33 | $353.58 | 1,482,500 | — | — |
| 2022-04-27 | $259.64 | $337.11 | 1,442,500 | — | — |
| 2022-04-26 | $254.77 | $330.78 | 1,352,000 | — | — |
| 2022-04-25 | $268.22 | $348.25 | 1,404,600 | — | — |
| 2022-04-22 | $264.04 | $342.82 | 1,495,500 | — | — |
| 2022-04-21 | $271.95 | $353.09 | 948,600 | — | — |
| 2022-04-20 | $278.26 | $361.28 | 1,571,800 | — | — |
| 2022-04-19 | $274.56 | $356.48 | 1,780,800 | — | — |
| 2022-04-18 | $264.12 | $342.92 | 1,091,500 | — | — |
| 2022-04-14 | $263.87 | $342.60 | 1,552,800 | — | — |
| 2022-04-13 | $266.58 | $346.12 | 967,500 | — | — |
| 2022-04-12 | $262.70 | $341.08 | 1,286,400 | — | — |
| 2022-04-11 | $262.28 | $340.54 | 1,314,500 | — | — |
| 2022-04-08 | $266.64 | $346.20 | 1,078,900 | — | — |
| 2022-04-07 | $267.02 | $346.69 | 1,789,300 | — | — |
| 2022-04-06 | $264.73 | $343.72 | 2,039,900 | — | — |
| 2022-04-05 | $272.66 | $354.01 | 1,016,200 | — | — |
| 2022-04-04 | $278.62 | $361.75 | 1,293,900 | — | — |
| 2022-04-01 | $274.41 | $356.28 | 1,190,200 | — | — |
| 2022-03-31 | $272.32 | $353.57 | 1,437,200 | — | — |
| 2022-03-30 | $279.16 | $362.45 | 1,194,400 | — | — |
| 2022-03-29 | $284.93 | $369.94 | 1,210,800 | — | — |
| 2022-03-28 | $277.62 | $360.45 | 1,071,100 | — | — |
| 2022-03-25 | $274.89 | $356.91 | 982,000 | — | — |
| 2022-03-24 | $276.68 | $359.23 | 836,000 | — | — |
| 2022-03-23 | $273.43 | $355.01 | 1,029,600 | — | — |
| 2022-03-22 | $281.90 | $366.01 | 1,642,800 | — | — |
| 2022-03-21 | $273.97 | $355.71 | 1,261,300 | — | — |
| 2022-03-18 | $276.87 | $359.48 | 2,017,200 | — | — |
| 2022-03-17 | $272.39 | $353.66 | 1,687,500 | — | — |
| 2022-03-16 | $270.88 | $351.70 | 2,006,300 | — | — |
| 2022-03-15 | $258.90 | $336.15 | 2,174,000 | — | — |
| 2022-03-14 | $250.38 | $325.08 | 2,877,600 | — | — |
| 2022-03-11 | $264.23 | $343.07 | 1,857,900 | — | — |
| 2022-03-10 | $273.36 | $354.92 | 1,513,400 | — | — |
| 2022-03-09 | $277.68 | $360.53 | 1,435,900 | — | — |
| 2022-03-08 | $269.84 | $350.35 | 2,624,600 | — | — |
| 2022-03-07 | $263.87 | $342.60 | 2,455,500 | — | — |
| 2022-03-04 | $285.69 | $370.93 | 1,612,400 | — | — |
| 2022-03-03 | $292.20 | $379.38 | 1,559,600 | — | — |
| 2022-03-02 | $291.75 | $378.80 | 1,062,200 | — | — |
| 2022-03-01 | $285.59 | $370.80 | 2,020,400 | — | — |
| 2022-02-28 | $296.33 | $384.74 | 1,517,600 | — | — |
| 2022-02-25 | $300.33 | $389.94 | 926,700 | — | — |
| 2022-02-24 | $293.13 | $379.81 | 1,998,400 | — | — |
| 2022-02-23 | $290.93 | $376.96 | 1,399,700 | — | — |
| 2022-02-22 | $295.68 | $383.11 | 1,930,800 | — | — |
| 2022-02-18 | $302.99 | $392.59 | 1,024,800 | — | — |
| 2022-02-17 | $304.29 | $394.27 | 1,036,200 | — | — |
| 2022-02-16 | $308.65 | $399.92 | 983,900 | — | — |
| 2022-02-15 | $307.53 | $398.47 | 1,327,900 | — | — |
| 2022-02-14 | $303.85 | $393.70 | 1,352,400 | — | — |
| 2022-02-11 | $300.77 | $389.71 | 1,982,000 | — | — |
| 2022-02-10 | $315.61 | $408.94 | 1,418,200 | — | — |
| 2022-02-09 | $320.04 | $414.68 | 1,321,000 | — | — |
| 2022-02-08 | $315.08 | $408.25 | 1,247,400 | — | — |
| 2022-02-07 | $314.43 | $407.41 | 1,341,300 | — | — |
| 2022-02-04 | $313.35 | $406.01 | 2,579,300 | — | — |
| 2022-02-03 | $303.12 | $392.76 | 2,395,200 | — | — |
| 2022-02-02 | $319.17 | $413.55 | 2,246,700 | — | — |
| 2022-02-01 | $315.02 | $408.17 | 1,726,800 | — | — |
| 2022-01-31 | $311.79 | $403.99 | 1,514,700 | — | — |
| 2022-01-28 | $303.79 | $393.62 | 1,938,300 | — | — |
| 2022-01-27 | $298.19 | $386.37 | 2,220,900 | — | — |
| 2022-01-26 | $292.57 | $379.09 | 1,834,700 | — | — |
| 2022-01-25 | $294.21 | $381.21 | 1,816,500 | — | — |
| 2022-01-24 | $301.79 | $391.03 | 2,642,500 | — | — |
| 2022-01-21 | $297.02 | $384.85 | 2,239,800 | — | — |
| 2022-01-20 | $301.06 | $390.09 | 2,036,300 | — | — |
| 2022-01-19 | $309.52 | $401.05 | 2,036,700 | — | — |
| 2022-01-18 | $310.95 | $402.90 | 2,446,100 | — | — |
| 2022-01-14 | $322.05 | $417.28 | 2,548,000 | — | — |
| 2022-01-13 | $334.38 | $433.26 | 1,255,800 | — | — |
| 2022-01-12 | $345.55 | $447.73 | 1,589,800 | — | — |
| 2022-01-11 | $340.57 | $441.28 | 1,029,700 | — | — |
| 2022-01-10 | $335.89 | $435.22 | 1,863,400 | — | — |
| 2022-01-07 | $354.93 | $459.89 | 936,500 | — | — |
| 2022-01-06 | $355.39 | $460.48 | 1,096,200 | — | — |
| 2022-01-05 | $356.11 | $461.41 | 2,075,000 | — | — |
| 2022-01-04 | $371.86 | $481.82 | 1,012,700 | — | — |
| 2022-01-03 | $370.29 | $479.79 | 1,026,700 | — | — |