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
- 1981-12-31 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 | $208.21 | $609.73 | 716,600 | — | — |
| 2022-12-29 | $206.66 | $605.19 | 898,200 | — | — |
| 2022-12-28 | $204.56 | $599.04 | 764,600 | — | — |
| 2022-12-27 | $206.45 | $604.58 | 637,900 | — | — |
| 2022-12-23 | $206.24 | $603.96 | 731,000 | — | — |
| 2022-12-22 | $204.81 | $599.77 | 1,112,200 | — | — |
| 2022-12-21 | $206.98 | $606.13 | 1,797,800 | — | — |
| 2022-12-20 | $205.60 | $602.09 | 1,741,500 | — | — |
| 2022-12-19 | $205.55 | $601.94 | 3,032,900 | — | — |
| 2022-12-16 | $213.27 | $624.55 | 2,182,700 | — | — |
| 2022-12-15 | $216.48 | $633.95 | 1,034,200 | — | — |
| 2022-12-14 | $218.04 | $638.52 | 775,600 | — | — |
| 2022-12-13 | $216.15 | $632.98 | 1,442,000 | — | — |
| 2022-12-12 | $217.59 | $637.20 | 884,400 | — | — |
| 2022-12-09 | $215.53 | $631.17 | 786,700 | — | — |
| 2022-12-08 | $217.81 | $637.84 | 1,111,700 | — | — |
| 2022-12-07 | $217.91 | $638.14 | 1,075,200 | — | — |
| 2022-12-06 | $218.76 | $640.63 | 697,700 | — | — |
| 2022-12-05 | $224.71 | $658.05 | 597,700 | — | — |
| 2022-12-02 | $230.00 | $673.54 | 999,900 | — | — |
| 2022-12-01 | $225.39 | $660.04 | 1,181,600 | — | — |
| 2022-11-30 | $227.08 | $664.99 | 2,026,100 | — | — |
| 2022-11-29 | $225.61 | $660.69 | 531,600 | — | — |
| 2022-11-28 | $225.86 | $661.42 | 621,200 | — | — |
| 2022-11-25 | $228.68 | $669.68 | 232,300 | — | — |
| 2022-11-23 | $226.43 | $663.09 | 795,900 | — | — |
| 2022-11-22 | $225.32 | $659.84 | 660,000 | — | — |
| 2022-11-21 | $225.35 | $659.92 | 865,900 | — | — |
| 2022-11-18 | $224.00 | $655.97 | 797,500 | — | — |
| 2022-11-17 | $221.50 | $648.65 | 1,243,600 | — | — |
| 2022-11-16 | $221.50 | $645.37 | 1,034,300 | — | — |
| 2022-11-15 | $221.24 | $644.61 | 2,251,700 | — | — |
| 2022-11-14 | $217.80 | $634.59 | 2,243,200 | — | — |
| 2022-11-11 | $224.75 | $654.84 | 3,025,400 | — | — |
| 2022-11-10 | $239.34 | $697.35 | 1,425,100 | — | — |
| 2022-11-09 | $237.67 | $692.48 | 1,594,100 | — | — |
| 2022-11-08 | $236.09 | $687.88 | 1,420,600 | — | — |
| 2022-11-07 | $230.58 | $671.83 | 1,277,100 | — | — |
| 2022-11-04 | $229.33 | $668.18 | 1,548,500 | — | — |
| 2022-11-03 | $234.98 | $684.65 | 1,321,900 | — | — |
| 2022-11-02 | $238.81 | $695.80 | 1,259,800 | — | — |
| 2022-11-01 | $241.15 | $702.62 | 1,128,800 | — | — |
| 2022-10-31 | $246.47 | $718.12 | 1,274,200 | — | — |
| 2022-10-28 | $248.74 | $724.74 | 2,513,000 | — | — |
| 2022-10-27 | $252.80 | $736.57 | 1,169,300 | — | — |
| 2022-10-26 | $249.99 | $728.38 | 1,214,300 | — | — |
| 2022-10-25 | $248.23 | $723.25 | 1,058,700 | — | — |
| 2022-10-24 | $248.11 | $722.90 | 1,296,200 | — | — |
| 2022-10-21 | $247.20 | $720.25 | 1,711,700 | — | — |
| 2022-10-20 | $239.00 | $696.36 | 1,444,000 | — | — |
| 2022-10-19 | $237.61 | $692.31 | 932,900 | — | — |
| 2022-10-18 | $236.58 | $689.31 | 1,442,500 | — | — |
| 2022-10-17 | $223.56 | $651.37 | 812,700 | — | — |
| 2022-10-14 | $218.51 | $636.66 | 1,401,100 | — | — |
| 2022-10-13 | $227.53 | $662.94 | 1,135,300 | — | — |
| 2022-10-12 | $224.17 | $653.15 | 1,061,600 | — | — |
| 2022-10-11 | $231.50 | $674.51 | 1,593,300 | — | — |
| 2022-10-10 | $230.44 | $671.42 | 1,695,900 | — | — |
| 2022-10-07 | $224.32 | $653.59 | 1,270,400 | — | — |
| 2022-10-06 | $220.50 | $642.46 | 990,600 | — | — |
| 2022-10-05 | $220.84 | $643.45 | 710,500 | — | — |
| 2022-10-04 | $224.12 | $653.00 | 1,071,500 | — | — |
| 2022-10-03 | $217.40 | $633.42 | 1,063,100 | — | — |
| 2022-09-30 | $207.83 | $605.54 | 1,070,300 | — | — |
| 2022-09-29 | $209.35 | $609.97 | 703,600 | — | — |
| 2022-09-28 | $214.57 | $625.18 | 970,300 | — | — |
| 2022-09-27 | $212.56 | $619.32 | 645,500 | — | — |
| 2022-09-26 | $215.67 | $628.38 | 799,600 | — | — |
| 2022-09-23 | $220.39 | $642.14 | 859,500 | — | — |
| 2022-09-22 | $226.01 | $658.51 | 906,900 | — | — |
| 2022-09-21 | $228.72 | $666.41 | 961,300 | — | — |
| 2022-09-20 | $228.47 | $665.68 | 682,100 | — | — |
| 2022-09-19 | $230.07 | $670.34 | 853,300 | — | — |
| 2022-09-16 | $230.01 | $670.16 | 1,706,800 | — | — |
| 2022-09-15 | $228.43 | $665.56 | 944,000 | — | — |
| 2022-09-14 | $233.96 | $681.67 | 1,004,500 | — | — |
| 2022-09-13 | $226.33 | $659.44 | 1,484,300 | — | — |
| 2022-09-12 | $234.75 | $683.98 | 752,500 | — | — |
| 2022-09-09 | $236.14 | $688.03 | 847,800 | — | — |
| 2022-09-08 | $233.72 | $680.97 | 767,500 | — | — |
| 2022-09-07 | $233.15 | $679.31 | 928,300 | — | — |
| 2022-09-06 | $229.77 | $669.47 | 1,258,700 | — | — |
| 2022-09-02 | $227.20 | $661.98 | 1,092,600 | — | — |
| 2022-09-01 | $227.49 | $662.82 | 834,700 | — | — |
| 2022-08-31 | $228.19 | $661.60 | 1,412,300 | — | — |
| 2022-08-30 | $231.24 | $670.44 | 637,400 | — | — |
| 2022-08-29 | $233.28 | $676.36 | 684,500 | — | — |
| 2022-08-26 | $234.06 | $678.62 | 705,700 | — | — |
| 2022-08-25 | $238.44 | $691.32 | 838,000 | — | — |
| 2022-08-24 | $233.08 | $675.78 | 896,900 | — | — |
| 2022-08-23 | $232.14 | $673.05 | 1,515,600 | — | — |
| 2022-08-22 | $231.20 | $670.33 | 1,108,900 | — | — |
| 2022-08-19 | $238.43 | $691.29 | 607,900 | — | — |
| 2022-08-18 | $238.38 | $691.14 | 545,100 | — | — |
| 2022-08-17 | $239.88 | $695.49 | 614,800 | — | — |
| 2022-08-16 | $239.33 | $693.90 | 450,600 | — | — |
| 2022-08-15 | $240.03 | $695.93 | 663,900 | — | — |
| 2022-08-12 | $236.74 | $686.39 | 1,024,200 | — | — |
| 2022-08-11 | $231.29 | $670.59 | 1,051,800 | — | — |
| 2022-08-10 | $234.68 | $680.42 | 725,500 | — | — |
| 2022-08-09 | $233.50 | $676.99 | 1,200,200 | — | — |
| 2022-08-08 | $231.75 | $671.92 | 1,046,200 | — | — |
| 2022-08-05 | $234.58 | $680.13 | 1,355,000 | — | — |
| 2022-08-04 | $237.85 | $689.61 | 944,200 | — | — |
| 2022-08-03 | $241.36 | $699.78 | 984,800 | — | — |
| 2022-08-02 | $243.97 | $707.35 | 1,049,300 | — | — |
| 2022-08-01 | $241.00 | $698.74 | 1,138,800 | — | — |
| 2022-07-29 | $239.97 | $695.75 | 1,759,300 | — | — |
| 2022-07-28 | $231.79 | $672.04 | 1,253,900 | — | — |
| 2022-07-27 | $223.90 | $649.16 | 1,049,000 | — | — |
| 2022-07-26 | $223.75 | $648.73 | 718,500 | — | — |
| 2022-07-25 | $226.30 | $656.12 | 552,900 | — | — |
| 2022-07-22 | $225.13 | $652.73 | 720,700 | — | — |
| 2022-07-21 | $224.09 | $649.71 | 1,067,600 | — | — |
| 2022-07-20 | $224.37 | $650.52 | 1,448,100 | — | — |
| 2022-07-19 | $225.64 | $654.21 | 1,810,400 | — | — |
| 2022-07-18 | $220.12 | $638.20 | 1,293,500 | — | — |
| 2022-07-15 | $223.84 | $648.99 | 1,106,200 | — | — |
| 2022-07-14 | $221.91 | $643.39 | 1,118,600 | — | — |
| 2022-07-13 | $227.02 | $658.21 | 927,600 | — | — |
| 2022-07-12 | $232.19 | $673.20 | 1,008,900 | — | — |
| 2022-07-11 | $238.56 | $691.66 | 558,400 | — | — |
| 2022-07-08 | $238.17 | $690.53 | 471,700 | — | — |
| 2022-07-07 | $238.57 | $691.69 | 622,100 | — | — |
| 2022-07-06 | $239.60 | $694.68 | 1,052,500 | — | — |
| 2022-07-05 | $230.96 | $669.63 | 911,300 | — | — |
| 2022-07-01 | $243.24 | $705.23 | 564,100 | — | — |
| 2022-06-30 | $241.70 | $700.77 | 1,053,400 | — | — |
| 2022-06-29 | $237.81 | $689.49 | 558,300 | — | — |
| 2022-06-28 | $235.82 | $683.72 | 780,700 | — | — |
| 2022-06-27 | $236.81 | $686.59 | 608,000 | — | — |
| 2022-06-24 | $233.55 | $677.14 | 827,300 | — | — |
| 2022-06-23 | $228.39 | $662.18 | 464,100 | — | — |
| 2022-06-22 | $229.64 | $665.80 | 843,300 | — | — |
| 2022-06-21 | $229.60 | $665.69 | 809,500 | — | — |
| 2022-06-17 | $221.57 | $642.41 | 1,925,800 | — | — |
| 2022-06-16 | $222.08 | $643.88 | 863,000 | — | — |
| 2022-06-15 | $226.70 | $657.28 | 858,400 | — | — |
| 2022-06-14 | $226.92 | $657.92 | 941,200 | — | — |
| 2022-06-13 | $233.25 | $676.27 | 1,014,100 | — | — |
| 2022-06-10 | $240.43 | $697.09 | 897,900 | — | — |
| 2022-06-09 | $240.59 | $697.55 | 766,600 | — | — |
| 2022-06-08 | $244.46 | $708.77 | 935,500 | — | — |
| 2022-06-07 | $246.39 | $714.37 | 630,000 | — | — |
| 2022-06-06 | $241.10 | $699.03 | 575,500 | — | — |
| 2022-06-03 | $243.14 | $704.94 | 587,100 | — | — |
| 2022-06-02 | $240.69 | $697.84 | 1,045,600 | — | — |
| 2022-06-01 | $241.49 | $696.91 | 901,500 | — | — |
| 2022-05-31 | $240.90 | $695.21 | 1,338,000 | — | — |
| 2022-05-27 | $240.92 | $695.27 | 668,000 | — | — |
| 2022-05-26 | $236.79 | $683.35 | 584,100 | — | — |
| 2022-05-25 | $236.65 | $682.94 | 724,100 | — | — |
| 2022-05-24 | $237.66 | $685.86 | 669,100 | — | — |
| 2022-05-23 | $233.83 | $674.81 | 821,900 | — | — |
| 2022-05-20 | $229.40 | $662.02 | 1,913,900 | — | — |
| 2022-05-19 | $232.74 | $671.66 | 1,246,300 | — | — |
| 2022-05-18 | $237.85 | $686.41 | 971,700 | — | — |
| 2022-05-17 | $241.61 | $697.26 | 824,600 | — | — |
| 2022-05-16 | $238.96 | $689.61 | 850,100 | — | — |
| 2022-05-13 | $236.18 | $681.59 | 1,046,900 | — | — |
| 2022-05-12 | $235.56 | $679.80 | 1,432,400 | — | — |
| 2022-05-11 | $238.48 | $688.23 | 811,900 | — | — |
| 2022-05-10 | $237.68 | $685.92 | 1,212,100 | — | — |
| 2022-05-09 | $239.25 | $690.45 | 1,429,900 | — | — |
| 2022-05-06 | $243.83 | $703.67 | 1,265,300 | — | — |
| 2022-05-05 | $241.48 | $696.88 | 1,599,200 | — | — |
| 2022-05-04 | $241.80 | $697.81 | 1,248,800 | — | — |
| 2022-05-03 | $237.53 | $685.48 | 1,004,800 | — | — |
| 2022-05-02 | $235.21 | $678.79 | 1,307,300 | — | — |
| 2022-04-29 | $232.26 | $670.28 | 1,613,700 | — | — |
| 2022-04-28 | $239.09 | $689.99 | 1,248,200 | — | — |
| 2022-04-27 | $241.06 | $695.67 | 843,200 | — | — |
| 2022-04-26 | $240.35 | $693.62 | 1,014,800 | — | — |
| 2022-04-25 | $242.92 | $701.04 | 1,297,600 | — | — |
| 2022-04-22 | $247.88 | $715.35 | 854,800 | — | — |
| 2022-04-21 | $246.09 | $710.19 | 1,251,800 | — | — |
| 2022-04-20 | $257.82 | $744.04 | 621,100 | — | — |
| 2022-04-19 | $257.73 | $743.78 | 986,500 | — | — |
| 2022-04-18 | $259.73 | $749.55 | 907,800 | — | — |
| 2022-04-14 | $257.41 | $742.86 | 1,048,900 | — | — |
| 2022-04-13 | $254.25 | $733.74 | 892,700 | — | — |
| 2022-04-12 | $257.20 | $742.25 | 876,700 | — | — |
| 2022-04-11 | $256.57 | $740.43 | 768,400 | — | — |
| 2022-04-08 | $258.03 | $744.65 | 882,600 | — | — |
| 2022-04-07 | $260.80 | $752.64 | 992,500 | — | — |
| 2022-04-06 | $257.90 | $744.27 | 1,151,300 | — | — |
| 2022-04-05 | $256.44 | $740.06 | 1,300,000 | — | — |
| 2022-04-04 | $252.64 | $729.09 | 960,100 | — | — |
| 2022-04-01 | $253.17 | $730.62 | 855,000 | — | — |
| 2022-03-31 | $248.47 | $717.06 | 851,400 | — | — |
| 2022-03-30 | $251.81 | $726.69 | 1,246,300 | — | — |
| 2022-03-29 | $246.60 | $711.66 | 2,131,400 | — | — |
| 2022-03-28 | $249.45 | $719.88 | 1,230,400 | — | — |
| 2022-03-25 | $257.85 | $744.13 | 739,400 | — | — |
| 2022-03-24 | $256.88 | $741.33 | 1,263,800 | — | — |
| 2022-03-23 | $255.26 | $736.65 | 1,055,600 | — | — |
| 2022-03-22 | $251.99 | $727.21 | 1,674,800 | — | — |
| 2022-03-21 | $253.86 | $732.61 | 981,700 | — | — |
| 2022-03-18 | $246.45 | $711.23 | 1,974,400 | — | — |
| 2022-03-17 | $248.79 | $717.98 | 1,199,100 | — | — |
| 2022-03-16 | $243.43 | $702.51 | 2,349,800 | — | — |
| 2022-03-15 | $258.11 | $744.88 | 1,719,000 | — | — |
| 2022-03-14 | $250.11 | $721.79 | 1,904,000 | — | — |
| 2022-03-11 | $250.00 | $721.47 | 2,112,900 | — | — |
| 2022-03-10 | $254.00 | $733.02 | 1,550,000 | — | — |
| 2022-03-09 | $255.53 | $734.20 | 2,131,900 | — | — |
| 2022-03-08 | $261.86 | $752.39 | 2,303,200 | — | — |
| 2022-03-07 | $270.74 | $777.90 | 2,261,500 | — | — |
| 2022-03-04 | $266.88 | $766.81 | 1,685,600 | — | — |
| 2022-03-03 | $255.48 | $734.05 | 1,422,100 | — | — |
| 2022-03-02 | $253.57 | $728.57 | 2,227,900 | — | — |
| 2022-03-01 | $255.08 | $732.91 | 3,016,200 | — | — |
| 2022-02-28 | $252.31 | $724.95 | 3,524,800 | — | — |
| 2022-02-25 | $233.51 | $670.93 | 1,222,200 | — | — |
| 2022-02-24 | $228.47 | $656.45 | 2,560,900 | — | — |
| 2022-02-23 | $216.29 | $621.45 | 1,100,500 | — | — |
| 2022-02-22 | $218.96 | $629.12 | 1,276,700 | — | — |
| 2022-02-18 | $217.62 | $625.27 | 2,082,300 | — | — |
| 2022-02-17 | $221.00 | $634.99 | 760,500 | — | — |
| 2022-02-16 | $221.62 | $636.77 | 938,700 | — | — |
| 2022-02-15 | $217.04 | $623.61 | 1,494,800 | — | — |
| 2022-02-14 | $219.82 | $631.60 | 1,239,400 | — | — |
| 2022-02-11 | $222.97 | $640.65 | 1,576,100 | — | — |
| 2022-02-10 | $215.22 | $618.38 | 1,134,900 | — | — |
| 2022-02-09 | $220.56 | $633.72 | 807,700 | — | — |
| 2022-02-08 | $218.94 | $629.07 | 881,200 | — | — |
| 2022-02-07 | $217.46 | $624.81 | 1,353,700 | — | — |
| 2022-02-04 | $213.24 | $612.69 | 1,056,700 | — | — |
| 2022-02-03 | $213.57 | $613.64 | 1,213,800 | — | — |
| 2022-02-02 | $211.74 | $608.38 | 2,152,400 | — | — |
| 2022-02-01 | $209.92 | $603.15 | 2,809,000 | — | — |
| 2022-01-31 | $209.29 | $601.34 | 4,447,100 | — | — |
| 2022-01-28 | $218.67 | $628.29 | 2,106,500 | — | — |
| 2022-01-27 | $216.27 | $621.40 | 2,272,400 | — | — |
| 2022-01-26 | $222.63 | $639.67 | 2,220,800 | — | — |
| 2022-01-25 | $224.45 | $644.90 | 1,933,500 | — | — |
| 2022-01-24 | $225.05 | $646.62 | 2,552,600 | — | — |
| 2022-01-21 | $220.75 | $634.27 | 1,480,400 | — | — |
| 2022-01-20 | $224.46 | $644.93 | 1,008,500 | — | — |
| 2022-01-19 | $227.67 | $654.15 | 1,658,700 | — | — |
| 2022-01-18 | $228.95 | $657.83 | 1,913,500 | — | — |
| 2022-01-14 | $227.86 | $654.70 | 1,685,500 | — | — |
| 2022-01-13 | $222.60 | $639.58 | 1,281,300 | — | — |
| 2022-01-12 | $220.09 | $632.37 | 874,000 | — | — |
| 2022-01-11 | $222.02 | $637.92 | 1,477,100 | — | — |
| 2022-01-10 | $223.44 | $642.00 | 2,102,400 | — | — |
| 2022-01-07 | $219.77 | $631.45 | 1,797,100 | — | — |
| 2022-01-06 | $217.55 | $625.07 | 1,750,200 | — | — |
| 2022-01-05 | $209.38 | $601.60 | 2,238,100 | — | — |
| 2022-01-04 | $214.01 | $614.90 | 1,443,700 | — | — |
| 2022-01-03 | $211.57 | $607.89 | 1,031,700 | — | — |