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
- 1981-09-22 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 | $315.86 | $524.31 | 2,581,600 | — | — |
| 2022-12-29 | $320.41 | $531.86 | 1,559,100 | — | — |
| 2022-12-28 | $315.73 | $524.09 | 1,568,200 | — | — |
| 2022-12-27 | $319.55 | $530.43 | 1,610,200 | — | — |
| 2022-12-23 | $318.73 | $529.07 | 2,064,900 | — | — |
| 2022-12-22 | $316.12 | $524.74 | 3,064,400 | — | — |
| 2022-12-21 | $319.36 | $530.12 | 2,610,400 | — | — |
| 2022-12-20 | $314.84 | $522.61 | 2,632,200 | — | — |
| 2022-12-19 | $317.33 | $526.75 | 3,000,600 | — | — |
| 2022-12-16 | $323.34 | $536.72 | 9,615,000 | — | — |
| 2022-12-15 | $327.60 | $543.79 | 5,056,900 | — | — |
| 2022-12-14 | $333.43 | $553.47 | 4,546,000 | — | — |
| 2022-12-13 | $332.89 | $552.58 | 5,787,700 | — | — |
| 2022-12-12 | $327.98 | $544.43 | 4,900,200 | — | — |
| 2022-12-09 | $320.48 | $531.98 | 3,738,800 | — | — |
| 2022-12-08 | $324.09 | $537.97 | 3,483,600 | — | — |
| 2022-12-07 | $320.15 | $531.43 | 4,038,200 | — | — |
| 2022-12-06 | $317.45 | $526.95 | 3,341,500 | — | — |
| 2022-12-05 | $320.08 | $531.31 | 5,057,300 | — | — |
| 2022-12-02 | $327.99 | $544.44 | 3,644,100 | — | — |
| 2022-12-01 | $327.07 | $542.92 | 3,830,100 | — | — |
| 2022-11-30 | $323.99 | $537.80 | 15,106,500 | — | — |
| 2022-11-29 | $315.96 | $521.32 | 3,505,600 | — | — |
| 2022-11-28 | $318.92 | $526.20 | 4,733,700 | — | — |
| 2022-11-25 | $326.38 | $538.51 | 3,393,500 | — | — |
| 2022-11-23 | $321.51 | $530.48 | 4,243,400 | — | — |
| 2022-11-22 | $324.88 | $536.04 | 6,054,700 | — | — |
| 2022-11-21 | $316.78 | $522.67 | 4,069,000 | — | — |
| 2022-11-18 | $313.18 | $516.73 | 3,559,300 | — | — |
| 2022-11-17 | $311.44 | $513.86 | 3,642,100 | — | — |
| 2022-11-16 | $314.91 | $519.59 | 5,249,500 | — | — |
| 2022-11-15 | $311.93 | $514.67 | 9,290,400 | — | — |
| 2022-11-14 | $306.92 | $506.40 | 6,394,800 | — | — |
| 2022-11-11 | $314.94 | $519.64 | 4,945,400 | — | — |
| 2022-11-10 | $311.70 | $514.29 | 7,794,000 | — | — |
| 2022-11-09 | $286.75 | $473.12 | 3,071,400 | — | — |
| 2022-11-08 | $291.14 | $480.37 | 3,371,800 | — | — |
| 2022-11-07 | $290.27 | $478.93 | 3,260,200 | — | — |
| 2022-11-04 | $284.03 | $468.64 | 4,401,600 | — | — |
| 2022-11-03 | $281.50 | $464.46 | 4,823,900 | — | — |
| 2022-11-02 | $288.73 | $476.39 | 4,426,400 | — | — |
| 2022-11-01 | $296.06 | $488.49 | 3,309,100 | — | — |
| 2022-10-31 | $296.13 | $488.60 | 4,210,900 | — | — |
| 2022-10-28 | $298.65 | $492.76 | 3,243,100 | — | — |
| 2022-10-27 | $291.06 | $480.24 | 3,041,500 | — | — |
| 2022-10-26 | $290.15 | $478.73 | 2,615,000 | — | — |
| 2022-10-25 | $290.26 | $478.92 | 2,791,600 | — | — |
| 2022-10-24 | $283.26 | $467.37 | 2,937,100 | — | — |
| 2022-10-21 | $275.53 | $454.61 | 3,429,100 | — | — |
| 2022-10-20 | $269.46 | $444.60 | 3,959,500 | — | — |
| 2022-10-19 | $275.49 | $454.55 | 4,323,000 | — | — |
| 2022-10-18 | $285.06 | $470.34 | 3,166,500 | — | — |
| 2022-10-17 | $281.26 | $464.07 | 3,426,700 | — | — |
| 2022-10-14 | $276.43 | $456.10 | 2,783,100 | — | — |
| 2022-10-13 | $282.83 | $466.66 | 3,881,600 | — | — |
| 2022-10-12 | $280.52 | $462.85 | 2,258,200 | — | — |
| 2022-10-11 | $282.89 | $466.76 | 2,771,900 | — | — |
| 2022-10-10 | $282.46 | $466.05 | 2,115,400 | — | — |
| 2022-10-07 | $284.32 | $469.11 | 2,406,000 | — | — |
| 2022-10-06 | $290.39 | $479.13 | 2,641,500 | — | — |
| 2022-10-05 | $289.85 | $478.24 | 2,728,000 | — | — |
| 2022-10-04 | $289.56 | $477.76 | 3,641,300 | — | — |
| 2022-10-03 | $283.70 | $468.09 | 3,580,000 | — | — |
| 2022-09-30 | $275.94 | $455.29 | 4,789,100 | — | — |
| 2022-09-29 | $278.33 | $459.23 | 4,518,600 | — | — |
| 2022-09-28 | $282.19 | $465.60 | 5,816,600 | — | — |
| 2022-09-27 | $268.69 | $443.33 | 3,701,000 | — | — |
| 2022-09-26 | $266.58 | $439.84 | 4,181,800 | — | — |
| 2022-09-23 | $270.94 | $447.04 | 3,527,900 | — | — |
| 2022-09-22 | $269.14 | $444.07 | 3,515,800 | — | — |
| 2022-09-21 | $271.57 | $448.08 | 3,173,500 | — | — |
| 2022-09-20 | $274.17 | $452.37 | 2,940,700 | — | — |
| 2022-09-19 | $280.42 | $462.68 | 3,047,200 | — | — |
| 2022-09-16 | $275.97 | $455.34 | 9,535,100 | — | — |
| 2022-09-15 | $271.54 | $448.03 | 3,896,100 | — | — |
| 2022-09-14 | $276.34 | $455.95 | 4,194,400 | — | — |
| 2022-09-13 | $277.93 | $458.57 | 4,797,200 | — | — |
| 2022-09-12 | $297.54 | $490.93 | 3,632,900 | — | — |
| 2022-09-09 | $299.77 | $494.61 | 2,769,200 | — | — |
| 2022-09-08 | $299.90 | $494.82 | 2,703,200 | — | — |
| 2022-09-07 | $297.47 | $490.81 | 3,016,000 | — | — |
| 2022-09-06 | $289.54 | $477.73 | 4,110,000 | — | — |
| 2022-09-02 | $291.90 | $481.62 | 2,753,600 | — | — |
| 2022-09-01 | $293.37 | $484.05 | 3,742,500 | — | — |
| 2022-08-31 | $288.42 | $475.88 | 4,376,200 | — | — |
| 2022-08-30 | $293.10 | $480.47 | 2,892,400 | — | — |
| 2022-08-29 | $296.32 | $485.75 | 2,711,800 | — | — |
| 2022-08-26 | $298.10 | $488.66 | 3,315,500 | — | — |
| 2022-08-25 | $309.78 | $507.81 | 2,529,700 | — | — |
| 2022-08-24 | $308.11 | $505.07 | 2,495,600 | — | — |
| 2022-08-23 | $306.90 | $503.09 | 3,317,500 | — | — |
| 2022-08-22 | $312.21 | $511.79 | 3,144,200 | — | — |
| 2022-08-19 | $321.32 | $526.73 | 3,489,100 | — | — |
| 2022-08-18 | $325.21 | $533.10 | 2,899,600 | — | — |
| 2022-08-17 | $325.76 | $534.00 | 3,162,600 | — | — |
| 2022-08-16 | $327.38 | $536.66 | 10,089,800 | — | — |
| 2022-08-15 | $314.61 | $515.73 | 3,917,300 | — | — |
| 2022-08-12 | $314.89 | $516.19 | 2,273,800 | — | — |
| 2022-08-11 | $310.69 | $509.30 | 2,444,100 | — | — |
| 2022-08-10 | $311.58 | $510.76 | 3,863,400 | — | — |
| 2022-08-09 | $305.21 | $500.32 | 2,607,000 | — | — |
| 2022-08-08 | $311.97 | $511.40 | 2,505,100 | — | — |
| 2022-08-05 | $309.69 | $507.66 | 2,029,100 | — | — |
| 2022-08-04 | $307.17 | $503.53 | 2,718,400 | — | — |
| 2022-08-03 | $306.37 | $502.22 | 3,329,400 | — | — |
| 2022-08-02 | $300.71 | $492.94 | 3,091,000 | — | — |
| 2022-08-01 | $305.82 | $501.32 | 3,303,900 | — | — |
| 2022-07-29 | $300.94 | $493.32 | 3,236,000 | — | — |
| 2022-07-28 | $299.63 | $491.17 | 3,992,100 | — | — |
| 2022-07-27 | $298.91 | $489.99 | 3,233,700 | — | — |
| 2022-07-26 | $298.18 | $488.79 | 2,690,200 | — | — |
| 2022-07-25 | $306.15 | $501.86 | 1,910,500 | — | — |
| 2022-07-22 | $306.59 | $502.58 | 2,391,500 | — | — |
| 2022-07-21 | $305.00 | $499.97 | 1,965,000 | — | — |
| 2022-07-20 | $302.30 | $495.55 | 2,533,400 | — | — |
| 2022-07-19 | $299.83 | $491.50 | 2,614,900 | — | — |
| 2022-07-18 | $293.05 | $480.38 | 2,664,000 | — | — |
| 2022-07-15 | $292.41 | $479.34 | 2,647,200 | — | — |
| 2022-07-14 | $289.48 | $474.53 | 2,822,200 | — | — |
| 2022-07-13 | $287.18 | $470.76 | 2,941,600 | — | — |
| 2022-07-12 | $285.12 | $467.39 | 2,696,100 | — | — |
| 2022-07-11 | $286.39 | $469.47 | 2,453,200 | — | — |
| 2022-07-08 | $286.47 | $469.60 | 1,891,000 | — | — |
| 2022-07-07 | $286.69 | $469.96 | 3,133,900 | — | — |
| 2022-07-06 | $283.58 | $464.86 | 2,206,100 | — | — |
| 2022-07-05 | $283.73 | $465.11 | 3,241,300 | — | — |
| 2022-07-01 | $279.08 | $457.48 | 2,818,300 | — | — |
| 2022-06-30 | $274.27 | $449.60 | 4,058,000 | — | — |
| 2022-06-29 | $273.87 | $448.94 | 2,460,500 | — | — |
| 2022-06-28 | $270.15 | $442.85 | 4,052,100 | — | — |
| 2022-06-27 | $282.69 | $463.40 | 2,538,600 | — | — |
| 2022-06-24 | $283.00 | $463.91 | 10,310,700 | — | — |
| 2022-06-23 | $275.42 | $451.48 | 3,747,500 | — | — |
| 2022-06-22 | $268.98 | $440.93 | 4,678,400 | — | — |
| 2022-06-21 | $269.20 | $441.29 | 5,498,400 | — | — |
| 2022-06-17 | $270.73 | $443.80 | 10,775,600 | — | — |
| 2022-06-16 | $273.46 | $448.27 | 6,181,000 | — | — |
| 2022-06-15 | $279.73 | $458.55 | 4,050,400 | — | — |
| 2022-06-14 | $278.67 | $456.81 | 3,987,000 | — | — |
| 2022-06-13 | $283.16 | $464.17 | 4,704,600 | — | — |
| 2022-06-10 | $289.24 | $474.14 | 4,623,900 | — | — |
| 2022-06-09 | $299.86 | $491.55 | 4,168,400 | — | — |
| 2022-06-08 | $297.53 | $487.73 | 3,003,100 | — | — |
| 2022-06-07 | $301.77 | $494.68 | 3,547,800 | — | — |
| 2022-06-06 | $303.89 | $498.15 | 2,562,000 | — | — |
| 2022-06-03 | $305.08 | $500.10 | 2,956,600 | — | — |
| 2022-06-02 | $305.87 | $501.40 | 4,086,400 | — | — |
| 2022-06-01 | $297.19 | $487.17 | 3,080,800 | — | — |
| 2022-05-31 | $302.75 | $493.17 | 5,966,600 | — | — |
| 2022-05-27 | $308.46 | $502.47 | 3,899,300 | — | — |
| 2022-05-26 | $302.81 | $493.27 | 4,170,800 | — | — |
| 2022-05-25 | $293.57 | $478.22 | 4,612,900 | — | — |
| 2022-05-24 | $287.92 | $469.01 | 4,241,900 | — | — |
| 2022-05-23 | $286.03 | $465.93 | 4,305,600 | — | — |
| 2022-05-20 | $287.19 | $467.82 | 5,621,800 | — | — |
| 2022-05-19 | $287.76 | $468.75 | 5,211,500 | — | — |
| 2022-05-18 | $285.18 | $464.55 | 7,799,500 | — | — |
| 2022-05-17 | $300.95 | $490.24 | 12,425,900 | — | — |
| 2022-05-16 | $295.99 | $482.16 | 4,267,900 | — | — |
| 2022-05-13 | $296.03 | $482.22 | 3,949,100 | — | — |
| 2022-05-12 | $289.69 | $471.90 | 4,447,700 | — | — |
| 2022-05-11 | $282.96 | $460.93 | 3,880,500 | — | — |
| 2022-05-10 | $291.16 | $474.29 | 4,392,900 | — | — |
| 2022-05-09 | $297.03 | $483.85 | 5,243,600 | — | — |
| 2022-05-06 | $294.31 | $479.42 | 4,325,300 | — | — |
| 2022-05-05 | $299.11 | $487.24 | 4,959,600 | — | — |
| 2022-05-04 | $315.31 | $513.63 | 4,021,300 | — | — |
| 2022-05-03 | $304.96 | $496.77 | 3,336,600 | — | — |
| 2022-05-02 | $306.97 | $500.04 | 4,233,900 | — | — |
| 2022-04-29 | $300.40 | $489.34 | 4,878,200 | — | — |
| 2022-04-28 | $311.76 | $507.85 | 4,149,500 | — | — |
| 2022-04-27 | $301.60 | $491.30 | 3,446,200 | — | — |
| 2022-04-26 | $299.96 | $488.63 | 3,415,200 | — | — |
| 2022-04-25 | $304.94 | $496.74 | 4,396,900 | — | — |
| 2022-04-22 | $300.11 | $488.87 | 4,043,200 | — | — |
| 2022-04-21 | $310.36 | $505.57 | 3,014,200 | — | — |
| 2022-04-20 | $315.14 | $513.35 | 4,720,800 | — | — |
| 2022-04-19 | $307.80 | $501.40 | 3,389,700 | — | — |
| 2022-04-18 | $300.21 | $489.03 | 3,192,400 | — | — |
| 2022-04-14 | $304.52 | $496.05 | 4,569,200 | — | — |
| 2022-04-13 | $310.42 | $505.67 | 3,185,300 | — | — |
| 2022-04-12 | $306.29 | $498.94 | 4,122,600 | — | — |
| 2022-04-11 | $306.72 | $499.64 | 4,100,600 | — | — |
| 2022-04-08 | $311.11 | $506.79 | 5,741,900 | — | — |
| 2022-04-07 | $302.75 | $493.17 | 5,241,000 | — | — |
| 2022-04-06 | $298.54 | $486.31 | 6,499,900 | — | — |
| 2022-04-05 | $304.86 | $496.61 | 4,376,100 | — | — |
| 2022-04-04 | $305.58 | $497.78 | 4,659,500 | — | — |
| 2022-04-01 | $301.89 | $491.77 | 5,554,600 | — | — |
| 2022-03-31 | $299.33 | $487.60 | 11,044,600 | — | — |
| 2022-03-30 | $308.46 | $502.47 | 7,223,800 | — | — |
| 2022-03-29 | $317.71 | $517.54 | 5,306,100 | — | — |
| 2022-03-28 | $314.28 | $511.95 | 3,936,600 | — | — |
| 2022-03-25 | $310.68 | $506.09 | 5,176,500 | — | — |
| 2022-03-24 | $315.78 | $514.40 | 4,599,900 | — | — |
| 2022-03-23 | $317.05 | $516.47 | 5,207,700 | — | — |
| 2022-03-22 | $329.73 | $537.12 | 4,852,800 | — | — |
| 2022-03-21 | $329.37 | $536.53 | 4,521,200 | — | — |
| 2022-03-18 | $340.74 | $555.06 | 9,409,600 | — | — |
| 2022-03-17 | $336.36 | $547.92 | 3,123,200 | — | — |
| 2022-03-16 | $330.91 | $539.04 | 3,942,400 | — | — |
| 2022-03-15 | $328.54 | $535.18 | 3,775,300 | — | — |
| 2022-03-14 | $318.36 | $518.60 | 3,604,200 | — | — |
| 2022-03-11 | $316.79 | $516.04 | 2,973,300 | — | — |
| 2022-03-10 | $317.94 | $517.91 | 3,895,200 | — | — |
| 2022-03-09 | $317.20 | $516.71 | 4,443,600 | — | — |
| 2022-03-08 | $316.74 | $512.87 | 5,092,500 | — | — |
| 2022-03-07 | $322.77 | $522.63 | 4,670,000 | — | — |
| 2022-03-04 | $324.26 | $525.04 | 3,630,900 | — | — |
| 2022-03-03 | $324.36 | $525.20 | 3,858,400 | — | — |
| 2022-03-02 | $327.37 | $530.08 | 5,645,600 | — | — |
| 2022-03-01 | $320.25 | $518.55 | 5,640,900 | — | — |
| 2022-02-28 | $315.83 | $511.39 | 5,735,100 | — | — |
| 2022-02-25 | $316.65 | $512.72 | 6,510,600 | — | — |
| 2022-02-24 | $313.24 | $507.20 | 8,416,700 | — | — |
| 2022-02-23 | $308.45 | $499.44 | 11,026,000 | — | — |
| 2022-02-22 | $316.17 | $511.94 | 19,752,800 | — | — |
| 2022-02-18 | $346.87 | $561.65 | 5,526,100 | — | — |
| 2022-02-17 | $347.94 | $563.38 | 3,927,000 | — | — |
| 2022-02-16 | $350.09 | $566.87 | 3,594,900 | — | — |
| 2022-02-15 | $353.26 | $572.00 | 3,552,500 | — | — |
| 2022-02-14 | $351.56 | $569.25 | 3,654,300 | — | — |
| 2022-02-11 | $350.29 | $567.19 | 3,308,700 | — | — |
| 2022-02-10 | $355.09 | $574.96 | 4,291,800 | — | — |
| 2022-02-09 | $364.37 | $589.99 | 2,777,500 | — | — |
| 2022-02-08 | $361.44 | $585.24 | 3,225,100 | — | — |
| 2022-02-07 | $357.35 | $578.62 | 2,809,300 | — | — |
| 2022-02-04 | $359.67 | $582.38 | 3,728,100 | — | — |
| 2022-02-03 | $364.81 | $590.70 | 4,009,700 | — | — |
| 2022-02-02 | $373.73 | $605.14 | 3,839,300 | — | — |
| 2022-02-01 | $368.70 | $597.00 | 3,406,800 | — | — |
| 2022-01-31 | $366.98 | $594.21 | 4,084,600 | — | — |
| 2022-01-28 | $366.54 | $593.50 | 4,551,300 | — | — |
| 2022-01-27 | $356.43 | $577.13 | 3,941,000 | — | — |
| 2022-01-26 | $357.28 | $578.51 | 6,103,300 | — | — |
| 2022-01-25 | $358.98 | $581.26 | 5,536,700 | — | — |
| 2022-01-24 | $363.81 | $589.08 | 8,584,300 | — | — |
| 2022-01-21 | $349.10 | $565.26 | 7,718,400 | — | — |
| 2022-01-20 | $349.58 | $566.04 | 5,440,600 | — | — |
| 2022-01-19 | $359.69 | $582.41 | 5,175,100 | — | — |
| 2022-01-18 | $366.72 | $593.79 | 6,435,200 | — | — |
| 2022-01-14 | $372.00 | $602.34 | 6,336,200 | — | — |
| 2022-01-13 | $386.98 | $626.60 | 3,466,300 | — | — |
| 2022-01-12 | $389.40 | $630.52 | 3,623,300 | — | — |
| 2022-01-11 | $386.67 | $626.10 | 4,385,400 | — | — |
| 2022-01-10 | $387.46 | $627.37 | 6,440,000 | — | — |
| 2022-01-07 | $393.61 | $637.33 | 4,520,700 | — | — |
| 2022-01-06 | $405.76 | $657.01 | 3,315,100 | — | — |
| 2022-01-05 | $407.24 | $659.40 | 4,443,200 | — | — |
| 2022-01-04 | $412.84 | $668.47 | 3,266,500 | — | — |
| 2022-01-03 | $408.64 | $661.67 | 3,715,700 | — | — |