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
- 1970-01-02 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 | $905.33 | 725,300 | — | — |
| 2022-12-29 | $249.23 | $909.42 | 458,000 | — | — |
| 2022-12-28 | $246.97 | $901.17 | 384,600 | — | — |
| 2022-12-27 | $248.74 | $907.63 | 590,800 | — | — |
| 2022-12-23 | $247.90 | $904.56 | 581,600 | — | — |
| 2022-12-22 | $246.59 | $899.78 | 612,600 | — | — |
| 2022-12-21 | $249.97 | $912.12 | 701,000 | — | — |
| 2022-12-20 | $246.62 | $899.89 | 848,500 | — | — |
| 2022-12-19 | $244.30 | $891.43 | 1,134,900 | — | — |
| 2022-12-16 | $246.14 | $898.14 | 2,123,200 | — | — |
| 2022-12-15 | $245.14 | $894.49 | 914,800 | — | — |
| 2022-12-14 | $249.02 | $908.65 | 768,900 | — | — |
| 2022-12-13 | $248.73 | $907.59 | 993,400 | — | — |
| 2022-12-12 | $249.62 | $910.84 | 765,300 | — | — |
| 2022-12-09 | $247.04 | $901.43 | 748,200 | — | — |
| 2022-12-08 | $247.68 | $903.76 | 768,900 | — | — |
| 2022-12-07 | $246.21 | $898.40 | 898,600 | — | — |
| 2022-12-06 | $248.28 | $905.95 | 847,600 | — | — |
| 2022-12-05 | $250.91 | $915.55 | 966,900 | — | — |
| 2022-12-02 | $255.74 | $933.17 | 1,059,000 | — | — |
| 2022-12-01 | $252.27 | $920.51 | 833,900 | — | — |
| 2022-11-30 | $252.39 | $920.95 | 1,907,200 | — | — |
| 2022-11-29 | $251.22 | $916.68 | 598,300 | — | — |
| 2022-11-28 | $250.49 | $914.01 | 656,400 | — | — |
| 2022-11-25 | $253.77 | $925.98 | 368,400 | — | — |
| 2022-11-23 | $252.29 | $920.58 | 941,200 | — | — |
| 2022-11-22 | $251.52 | $917.77 | 730,000 | — | — |
| 2022-11-21 | $250.58 | $914.34 | 802,400 | — | — |
| 2022-11-18 | $248.22 | $905.73 | 1,020,100 | — | — |
| 2022-11-17 | $246.52 | $899.53 | 668,200 | — | — |
| 2022-11-16 | $244.87 | $893.51 | 709,000 | — | — |
| 2022-11-15 | $246.14 | $898.14 | 1,223,200 | — | — |
| 2022-11-14 | $242.82 | $886.03 | 1,461,200 | — | — |
| 2022-11-11 | $243.13 | $887.16 | 1,395,200 | — | — |
| 2022-11-10 | $253.48 | $924.92 | 1,150,600 | — | — |
| 2022-11-09 | $249.52 | $910.47 | 599,000 | — | — |
| 2022-11-08 | $252.54 | $921.49 | 883,400 | — | — |
| 2022-11-07 | $251.58 | $917.99 | 846,900 | — | — |
| 2022-11-04 | $249.36 | $909.89 | 1,385,000 | — | — |
| 2022-11-03 | $248.94 | $908.36 | 1,307,900 | — | — |
| 2022-11-02 | $246.37 | $898.98 | 1,419,800 | — | — |
| 2022-11-01 | $249.91 | $911.90 | 1,005,300 | — | — |
| 2022-10-31 | $249.80 | $911.50 | 1,480,900 | — | — |
| 2022-10-28 | $250.72 | $914.85 | 1,526,900 | — | — |
| 2022-10-27 | $248.00 | $904.93 | 1,140,300 | — | — |
| 2022-10-26 | $245.70 | $896.54 | 1,389,200 | — | — |
| 2022-10-25 | $245.75 | $896.72 | 1,283,000 | — | — |
| 2022-10-24 | $243.81 | $889.64 | 955,200 | — | — |
| 2022-10-21 | $242.60 | $885.22 | 1,365,900 | — | — |
| 2022-10-20 | $237.44 | $866.40 | 1,184,100 | — | — |
| 2022-10-19 | $239.37 | $873.44 | 1,158,900 | — | — |
| 2022-10-18 | $237.48 | $866.54 | 1,204,500 | — | — |
| 2022-10-17 | $228.84 | $835.01 | 1,082,900 | — | — |
| 2022-10-14 | $221.17 | $807.03 | 1,039,600 | — | — |
| 2022-10-13 | $229.13 | $836.07 | 792,300 | — | — |
| 2022-10-12 | $223.32 | $814.87 | 833,300 | — | — |
| 2022-10-11 | $227.74 | $831.00 | 1,138,300 | — | — |
| 2022-10-10 | $225.41 | $822.50 | 759,800 | — | — |
| 2022-10-07 | $223.68 | $816.19 | 1,226,900 | — | — |
| 2022-10-06 | $223.41 | $815.20 | 929,800 | — | — |
| 2022-10-05 | $226.68 | $822.54 | 984,900 | — | — |
| 2022-10-04 | $226.64 | $822.39 | 801,300 | — | — |
| 2022-10-03 | $220.53 | $800.22 | 1,139,900 | — | — |
| 2022-09-30 | $212.17 | $769.88 | 1,208,800 | — | — |
| 2022-09-29 | $214.43 | $778.09 | 987,300 | — | — |
| 2022-09-28 | $220.45 | $799.93 | 952,800 | — | — |
| 2022-09-27 | $218.67 | $793.47 | 741,700 | — | — |
| 2022-09-26 | $220.43 | $799.86 | 797,400 | — | — |
| 2022-09-23 | $221.90 | $805.19 | 920,300 | — | — |
| 2022-09-22 | $228.09 | $827.65 | 844,600 | — | — |
| 2022-09-21 | $228.20 | $828.05 | 983,100 | — | — |
| 2022-09-20 | $229.11 | $831.35 | 934,100 | — | — |
| 2022-09-19 | $229.03 | $831.06 | 830,800 | — | — |
| 2022-09-16 | $227.45 | $825.33 | 3,317,900 | — | — |
| 2022-09-15 | $228.46 | $828.99 | 983,800 | — | — |
| 2022-09-14 | $230.73 | $837.23 | 1,057,500 | — | — |
| 2022-09-13 | $227.98 | $827.25 | 1,367,700 | — | — |
| 2022-09-12 | $235.44 | $854.32 | 1,559,700 | — | — |
| 2022-09-09 | $231.61 | $840.42 | 994,600 | — | — |
| 2022-09-08 | $227.69 | $826.20 | 720,800 | — | — |
| 2022-09-07 | $227.74 | $826.38 | 660,800 | — | — |
| 2022-09-06 | $224.55 | $814.81 | 926,400 | — | — |
| 2022-09-02 | $224.88 | $816.00 | 930,900 | — | — |
| 2022-09-01 | $225.37 | $817.78 | 1,782,300 | — | — |
| 2022-08-31 | $228.93 | $830.70 | 1,037,800 | — | — |
| 2022-08-30 | $231.12 | $838.65 | 659,100 | — | — |
| 2022-08-29 | $233.70 | $848.01 | 680,300 | — | — |
| 2022-08-26 | $232.59 | $843.98 | 665,400 | — | — |
| 2022-08-25 | $238.01 | $863.65 | 551,000 | — | — |
| 2022-08-24 | $234.49 | $850.88 | 783,800 | — | — |
| 2022-08-23 | $234.00 | $849.10 | 864,700 | — | — |
| 2022-08-22 | $234.49 | $850.88 | 841,500 | — | — |
| 2022-08-19 | $241.67 | $876.93 | 724,800 | — | — |
| 2022-08-18 | $243.69 | $884.26 | 1,026,100 | — | — |
| 2022-08-17 | $242.69 | $880.63 | 860,900 | — | — |
| 2022-08-16 | $241.48 | $876.24 | 807,700 | — | — |
| 2022-08-15 | $241.25 | $875.40 | 1,469,400 | — | — |
| 2022-08-12 | $237.95 | $863.43 | 1,409,200 | — | — |
| 2022-08-11 | $231.82 | $841.19 | 1,447,800 | — | — |
| 2022-08-10 | $230.46 | $836.25 | 877,000 | — | — |
| 2022-08-09 | $227.62 | $825.95 | 878,400 | — | — |
| 2022-08-08 | $225.79 | $819.31 | 961,600 | — | — |
| 2022-08-05 | $228.76 | $830.08 | 699,600 | — | — |
| 2022-08-04 | $229.16 | $831.53 | 895,100 | — | — |
| 2022-08-03 | $230.67 | $837.01 | 1,226,500 | — | — |
| 2022-08-02 | $227.04 | $823.84 | 1,007,300 | — | — |
| 2022-08-01 | $226.18 | $820.72 | 1,086,300 | — | — |
| 2022-07-29 | $226.67 | $822.50 | 1,230,100 | — | — |
| 2022-07-28 | $223.80 | $812.09 | 1,032,300 | — | — |
| 2022-07-27 | $219.85 | $797.75 | 1,156,000 | — | — |
| 2022-07-26 | $217.63 | $789.70 | 1,038,100 | — | — |
| 2022-07-25 | $218.80 | $793.94 | 745,100 | — | — |
| 2022-07-22 | $216.76 | $786.54 | 834,200 | — | — |
| 2022-07-21 | $216.89 | $787.01 | 611,400 | — | — |
| 2022-07-20 | $216.72 | $786.39 | 1,030,300 | — | — |
| 2022-07-19 | $214.68 | $778.99 | 906,000 | — | — |
| 2022-07-18 | $209.79 | $761.25 | 1,040,100 | — | — |
| 2022-07-15 | $212.77 | $772.06 | 857,600 | — | — |
| 2022-07-14 | $210.45 | $763.64 | 1,044,400 | — | — |
| 2022-07-13 | $213.39 | $774.31 | 850,100 | — | — |
| 2022-07-12 | $216.63 | $786.07 | 744,600 | — | — |
| 2022-07-11 | $219.75 | $797.39 | 652,200 | — | — |
| 2022-07-08 | $221.11 | $802.32 | 1,118,600 | — | — |
| 2022-07-07 | $220.58 | $800.40 | 951,100 | — | — |
| 2022-07-06 | $219.56 | $796.70 | 1,095,400 | — | — |
| 2022-07-05 | $214.53 | $778.45 | 1,613,100 | — | — |
| 2022-07-01 | $223.86 | $812.30 | 705,800 | — | — |
| 2022-06-30 | $221.25 | $802.83 | 1,343,300 | — | — |
| 2022-06-29 | $219.28 | $791.11 | 1,235,600 | — | — |
| 2022-06-28 | $220.49 | $795.48 | 1,616,900 | — | — |
| 2022-06-27 | $223.50 | $806.34 | 1,277,100 | — | — |
| 2022-06-24 | $222.33 | $802.12 | 1,675,600 | — | — |
| 2022-06-23 | $216.60 | $781.44 | 1,181,200 | — | — |
| 2022-06-22 | $216.01 | $779.31 | 1,129,400 | — | — |
| 2022-06-21 | $216.55 | $781.26 | 1,233,400 | — | — |
| 2022-06-17 | $209.78 | $756.84 | 3,063,800 | — | — |
| 2022-06-16 | $211.89 | $764.45 | 1,338,600 | — | — |
| 2022-06-15 | $217.92 | $786.21 | 1,276,500 | — | — |
| 2022-06-14 | $215.90 | $778.92 | 1,182,400 | — | — |
| 2022-06-13 | $217.53 | $784.80 | 1,288,500 | — | — |
| 2022-06-10 | $224.63 | $810.41 | 1,351,900 | — | — |
| 2022-06-09 | $226.89 | $818.57 | 823,200 | — | — |
| 2022-06-08 | $231.36 | $834.69 | 1,024,600 | — | — |
| 2022-06-07 | $235.58 | $849.92 | 1,341,400 | — | — |
| 2022-06-06 | $229.90 | $829.43 | 956,900 | — | — |
| 2022-06-03 | $230.13 | $830.26 | 1,410,400 | — | — |
| 2022-06-02 | $229.44 | $827.77 | 1,101,700 | — | — |
| 2022-06-01 | $226.22 | $816.15 | 1,204,000 | — | — |
| 2022-05-31 | $224.91 | $811.42 | 1,637,300 | — | — |
| 2022-05-27 | $226.51 | $817.20 | 1,403,900 | — | — |
| 2022-05-26 | $221.26 | $798.26 | 1,477,300 | — | — |
| 2022-05-25 | $220.05 | $793.89 | 1,498,700 | — | — |
| 2022-05-24 | $219.82 | $793.06 | 1,480,500 | — | — |
| 2022-05-23 | $216.70 | $781.80 | 1,812,500 | — | — |
| 2022-05-20 | $213.50 | $770.26 | 1,985,800 | — | — |
| 2022-05-19 | $217.78 | $785.70 | 2,108,500 | — | — |
| 2022-05-18 | $225.98 | $815.28 | 1,929,200 | — | — |
| 2022-05-17 | $231.62 | $835.63 | 1,084,700 | — | — |
| 2022-05-16 | $227.80 | $821.85 | 1,237,300 | — | — |
| 2022-05-13 | $226.31 | $816.47 | 1,557,800 | — | — |
| 2022-05-12 | $223.49 | $806.30 | 2,121,700 | — | — |
| 2022-05-11 | $226.94 | $818.75 | 1,830,800 | — | — |
| 2022-05-10 | $229.30 | $827.26 | 1,748,800 | — | — |
| 2022-05-09 | $229.37 | $827.51 | 1,915,600 | — | — |
| 2022-05-06 | $239.60 | $864.42 | 1,329,700 | — | — |
| 2022-05-05 | $239.24 | $863.12 | 2,174,300 | — | — |
| 2022-05-04 | $242.92 | $876.40 | 1,914,600 | — | — |
| 2022-05-03 | $233.38 | $841.98 | 1,829,800 | — | — |
| 2022-05-02 | $233.25 | $841.51 | 1,776,700 | — | — |
| 2022-04-29 | $236.53 | $853.35 | 1,839,600 | — | — |
| 2022-04-28 | $241.20 | $870.19 | 1,443,600 | — | — |
| 2022-04-27 | $239.98 | $865.79 | 2,282,000 | — | — |
| 2022-04-26 | $236.93 | $854.79 | 1,297,000 | — | — |
| 2022-04-25 | $239.18 | $862.91 | 1,525,100 | — | — |
| 2022-04-22 | $238.79 | $861.50 | 1,076,400 | — | — |
| 2022-04-21 | $242.06 | $873.30 | 1,265,000 | — | — |
| 2022-04-20 | $247.69 | $893.61 | 862,400 | — | — |
| 2022-04-19 | $246.59 | $889.64 | 1,182,700 | — | — |
| 2022-04-18 | $243.86 | $879.79 | 1,022,400 | — | — |
| 2022-04-14 | $243.74 | $879.36 | 957,500 | — | — |
| 2022-04-13 | $243.71 | $879.25 | 751,500 | — | — |
| 2022-04-12 | $243.82 | $879.65 | 754,600 | — | — |
| 2022-04-11 | $243.55 | $878.67 | 1,390,400 | — | — |
| 2022-04-08 | $242.04 | $873.22 | 1,081,400 | — | — |
| 2022-04-07 | $243.61 | $878.89 | 1,266,200 | — | — |
| 2022-04-06 | $240.76 | $864.06 | 1,399,800 | — | — |
| 2022-04-05 | $239.15 | $858.28 | 1,207,300 | — | — |
| 2022-04-04 | $239.23 | $858.57 | 1,158,500 | — | — |
| 2022-04-01 | $242.51 | $870.34 | 1,004,800 | — | — |
| 2022-03-31 | $241.18 | $865.57 | 1,316,100 | — | — |
| 2022-03-30 | $244.32 | $876.84 | 1,377,800 | — | — |
| 2022-03-29 | $241.09 | $865.25 | 1,643,500 | — | — |
| 2022-03-28 | $240.89 | $864.53 | 1,247,100 | — | — |
| 2022-03-25 | $244.36 | $876.98 | 1,127,200 | — | — |
| 2022-03-24 | $241.00 | $864.92 | 1,179,400 | — | — |
| 2022-03-23 | $239.69 | $860.22 | 1,370,400 | — | — |
| 2022-03-22 | $237.83 | $853.55 | 1,157,800 | — | — |
| 2022-03-21 | $236.07 | $847.23 | 1,566,400 | — | — |
| 2022-03-18 | $230.23 | $826.27 | 2,605,200 | — | — |
| 2022-03-17 | $230.51 | $827.27 | 1,712,500 | — | — |
| 2022-03-16 | $227.69 | $817.15 | 2,457,600 | — | — |
| 2022-03-15 | $237.62 | $852.79 | 1,145,800 | — | — |
| 2022-03-14 | $233.83 | $839.19 | 1,379,600 | — | — |
| 2022-03-11 | $232.48 | $834.35 | 1,804,900 | — | — |
| 2022-03-10 | $235.52 | $845.26 | 1,576,800 | — | — |
| 2022-03-09 | $236.81 | $849.88 | 2,425,400 | — | — |
| 2022-03-08 | $235.31 | $844.50 | 2,769,800 | — | — |
| 2022-03-07 | $247.29 | $887.50 | 4,791,800 | — | — |
| 2022-03-04 | $245.29 | $880.32 | 3,300,500 | — | — |
| 2022-03-03 | $238.13 | $854.62 | 1,875,300 | — | — |
| 2022-03-02 | $235.75 | $846.08 | 2,780,300 | — | — |
| 2022-03-01 | $233.32 | $837.36 | 2,082,500 | — | — |
| 2022-02-28 | $234.45 | $841.42 | 3,284,600 | — | — |
| 2022-02-25 | $227.98 | $818.20 | 1,979,400 | — | — |
| 2022-02-24 | $218.53 | $784.28 | 2,062,700 | — | — |
| 2022-02-23 | $216.27 | $776.17 | 1,744,300 | — | — |
| 2022-02-22 | $216.82 | $778.14 | 2,170,000 | — | — |
| 2022-02-18 | $215.82 | $774.55 | 1,609,000 | — | — |
| 2022-02-17 | $214.40 | $769.46 | 1,014,300 | — | — |
| 2022-02-16 | $214.41 | $769.49 | 814,100 | — | — |
| 2022-02-15 | $212.77 | $763.61 | 690,100 | — | — |
| 2022-02-14 | $211.17 | $757.87 | 1,227,500 | — | — |
| 2022-02-11 | $213.76 | $767.16 | 1,206,200 | — | — |
| 2022-02-10 | $211.52 | $759.12 | 1,102,200 | — | — |
| 2022-02-09 | $215.44 | $773.19 | 1,037,700 | — | — |
| 2022-02-08 | $214.46 | $769.67 | 1,064,500 | — | — |
| 2022-02-07 | $212.12 | $761.28 | 1,045,400 | — | — |
| 2022-02-04 | $212.29 | $761.89 | 1,462,300 | — | — |
| 2022-02-03 | $212.17 | $761.45 | 1,380,700 | — | — |
| 2022-02-02 | $214.08 | $768.31 | 1,888,600 | — | — |
| 2022-02-01 | $212.87 | $763.97 | 1,371,700 | — | — |
| 2022-01-31 | $212.10 | $761.20 | 1,566,400 | — | — |
| 2022-01-28 | $212.82 | $763.79 | 1,500,400 | — | — |
| 2022-01-27 | $208.80 | $749.36 | 2,402,800 | — | — |
| 2022-01-26 | $204.92 | $735.44 | 1,988,400 | — | — |
| 2022-01-25 | $205.96 | $739.17 | 1,765,900 | — | — |
| 2022-01-24 | $207.08 | $743.19 | 1,464,200 | — | — |
| 2022-01-21 | $206.54 | $741.25 | 1,237,200 | — | — |
| 2022-01-20 | $208.98 | $750.01 | 933,100 | — | — |
| 2022-01-19 | $210.36 | $754.96 | 826,800 | — | — |
| 2022-01-18 | $211.16 | $757.83 | 1,104,800 | — | — |
| 2022-01-14 | $213.10 | $764.79 | 1,111,000 | — | — |
| 2022-01-13 | $211.37 | $758.58 | 766,500 | — | — |
| 2022-01-12 | $211.93 | $756.32 | 968,700 | — | — |
| 2022-01-11 | $211.58 | $755.07 | 1,021,700 | — | — |
| 2022-01-10 | $210.61 | $751.61 | 1,235,300 | — | — |
| 2022-01-07 | $212.09 | $756.89 | 1,408,500 | — | — |
| 2022-01-06 | $211.74 | $755.64 | 864,100 | — | — |
| 2022-01-05 | $210.31 | $750.54 | 876,500 | — | — |
| 2022-01-04 | $212.05 | $756.75 | 1,129,400 | — | — |
| 2022-01-03 | $207.46 | $740.37 | 721,500 | — | — |