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 | $199.24 | $325.07 | 2,154,600 | — | — |
| 2022-12-29 | $202.26 | $330.00 | 1,270,900 | — | — |
| 2022-12-28 | $200.06 | $326.41 | 1,419,900 | — | — |
| 2022-12-27 | $201.71 | $329.10 | 2,076,600 | — | — |
| 2022-12-23 | $201.88 | $329.38 | 1,469,200 | — | — |
| 2022-12-22 | $199.15 | $324.92 | 2,414,800 | — | — |
| 2022-12-21 | $202.43 | $330.28 | 2,345,400 | — | — |
| 2022-12-20 | $200.86 | $327.71 | 2,372,200 | — | — |
| 2022-12-19 | $203.17 | $331.48 | 2,442,400 | — | — |
| 2022-12-16 | $206.14 | $336.33 | 9,543,500 | — | — |
| 2022-12-15 | $208.02 | $339.40 | 3,373,900 | — | — |
| 2022-12-14 | $212.11 | $346.07 | 3,727,700 | — | — |
| 2022-12-13 | $211.22 | $344.62 | 4,168,600 | — | — |
| 2022-12-12 | $205.08 | $334.60 | 2,719,800 | — | — |
| 2022-12-09 | $201.77 | $329.20 | 3,226,900 | — | — |
| 2022-12-08 | $203.56 | $332.12 | 3,150,200 | — | — |
| 2022-12-07 | $206.89 | $337.55 | 3,999,300 | — | — |
| 2022-12-06 | $201.91 | $329.43 | 3,627,500 | — | — |
| 2022-12-05 | $206.18 | $336.39 | 3,308,400 | — | — |
| 2022-12-02 | $214.84 | $350.52 | 3,242,300 | — | — |
| 2022-12-01 | $215.48 | $351.57 | 2,735,100 | — | — |
| 2022-11-30 | $212.55 | $346.79 | 4,701,600 | — | — |
| 2022-11-29 | $207.47 | $338.50 | 1,980,900 | — | — |
| 2022-11-28 | $209.04 | $341.06 | 2,202,300 | — | — |
| 2022-11-25 | $210.97 | $344.21 | 975,700 | — | — |
| 2022-11-23 | $211.02 | $344.29 | 2,593,800 | — | — |
| 2022-11-22 | $214.47 | $349.92 | 2,845,700 | — | — |
| 2022-11-21 | $210.27 | $343.07 | 2,326,400 | — | — |
| 2022-11-18 | $209.93 | $342.51 | 2,912,500 | — | — |
| 2022-11-17 | $208.40 | $340.02 | 3,507,800 | — | — |
| 2022-11-16 | $215.13 | $351.00 | 8,173,100 | — | — |
| 2022-11-15 | $208.84 | $340.73 | 5,127,800 | — | — |
| 2022-11-14 | $204.66 | $333.91 | 4,165,000 | — | — |
| 2022-11-11 | $209.02 | $341.03 | 4,272,500 | — | — |
| 2022-11-10 | $204.32 | $333.36 | 4,837,200 | — | — |
| 2022-11-09 | $186.63 | $304.50 | 3,007,200 | — | — |
| 2022-11-08 | $188.36 | $307.32 | 2,880,800 | — | — |
| 2022-11-07 | $186.56 | $304.38 | 2,715,300 | — | — |
| 2022-11-04 | $182.15 | $297.19 | 4,623,400 | — | — |
| 2022-11-03 | $179.82 | $293.39 | 4,187,500 | — | — |
| 2022-11-02 | $185.71 | $303.00 | 4,539,400 | — | — |
| 2022-11-01 | $193.55 | $315.79 | 3,260,100 | — | — |
| 2022-10-31 | $194.95 | $318.07 | 3,550,200 | — | — |
| 2022-10-28 | $198.73 | $324.24 | 3,292,200 | — | — |
| 2022-10-27 | $193.66 | $315.97 | 2,457,600 | — | — |
| 2022-10-26 | $193.55 | $315.79 | 2,567,200 | — | — |
| 2022-10-25 | $193.85 | $316.28 | 3,245,700 | — | — |
| 2022-10-24 | $187.61 | $306.10 | 3,704,900 | — | — |
| 2022-10-21 | $182.37 | $297.55 | 3,583,600 | — | — |
| 2022-10-20 | $178.30 | $290.91 | 4,095,600 | — | — |
| 2022-10-19 | $183.94 | $300.11 | 5,362,300 | — | — |
| 2022-10-18 | $193.20 | $315.22 | 3,804,300 | — | — |
| 2022-10-17 | $194.09 | $314.96 | 3,504,800 | — | — |
| 2022-10-14 | $188.96 | $306.63 | 4,142,800 | — | — |
| 2022-10-13 | $193.16 | $313.45 | 4,851,100 | — | — |
| 2022-10-12 | $193.87 | $314.60 | 2,353,900 | — | — |
| 2022-10-11 | $196.43 | $318.75 | 2,766,000 | — | — |
| 2022-10-10 | $194.90 | $316.27 | 2,449,700 | — | — |
| 2022-10-07 | $197.21 | $320.02 | 3,466,800 | — | — |
| 2022-10-06 | $199.98 | $324.51 | 3,304,900 | — | — |
| 2022-10-05 | $199.03 | $322.97 | 3,196,100 | — | — |
| 2022-10-04 | $197.42 | $320.36 | 4,139,100 | — | — |
| 2022-10-03 | $193.92 | $314.68 | 4,346,500 | — | — |
| 2022-09-30 | $187.81 | $304.76 | 6,049,000 | — | — |
| 2022-09-29 | $190.46 | $309.07 | 3,622,800 | — | — |
| 2022-09-28 | $194.53 | $315.67 | 5,384,900 | — | — |
| 2022-09-27 | $187.67 | $304.54 | 3,866,500 | — | — |
| 2022-09-26 | $186.02 | $301.86 | 2,938,700 | — | — |
| 2022-09-23 | $188.13 | $305.28 | 3,382,500 | — | — |
| 2022-09-22 | $188.12 | $305.27 | 2,864,500 | — | — |
| 2022-09-21 | $188.36 | $305.66 | 2,925,700 | — | — |
| 2022-09-20 | $190.41 | $308.98 | 3,650,200 | — | — |
| 2022-09-19 | $195.10 | $316.59 | 3,351,900 | — | — |
| 2022-09-16 | $191.81 | $311.26 | 10,187,800 | — | — |
| 2022-09-15 | $191.04 | $310.01 | 3,309,700 | — | — |
| 2022-09-14 | $192.39 | $312.20 | 3,963,700 | — | — |
| 2022-09-13 | $193.63 | $314.21 | 4,441,400 | — | — |
| 2022-09-12 | $206.40 | $334.93 | 3,218,700 | — | — |
| 2022-09-09 | $205.65 | $333.71 | 3,176,400 | — | — |
| 2022-09-08 | $204.38 | $331.65 | 3,564,200 | — | — |
| 2022-09-07 | $201.30 | $326.66 | 4,086,500 | — | — |
| 2022-09-06 | $192.96 | $313.12 | 3,128,800 | — | — |
| 2022-09-02 | $195.51 | $317.26 | 3,165,900 | — | — |
| 2022-09-01 | $195.76 | $317.67 | 3,462,200 | — | — |
| 2022-08-31 | $194.14 | $315.04 | 5,145,100 | — | — |
| 2022-08-30 | $197.22 | $320.03 | 3,906,900 | — | — |
| 2022-08-29 | $201.07 | $326.28 | 3,273,800 | — | — |
| 2022-08-26 | $200.99 | $326.15 | 3,720,500 | — | — |
| 2022-08-25 | $210.96 | $342.33 | 2,634,700 | — | — |
| 2022-08-24 | $208.41 | $338.19 | 2,634,300 | — | — |
| 2022-08-23 | $207.47 | $336.67 | 2,533,900 | — | — |
| 2022-08-22 | $209.99 | $340.76 | 4,136,600 | — | — |
| 2022-08-19 | $211.36 | $342.98 | 3,347,300 | — | — |
| 2022-08-18 | $216.47 | $351.27 | 3,011,800 | — | — |
| 2022-08-17 | $215.37 | $349.49 | 8,082,100 | — | — |
| 2022-08-16 | $214.12 | $347.46 | 5,892,200 | — | — |
| 2022-08-15 | $208.04 | $337.59 | 4,075,500 | — | — |
| 2022-08-12 | $206.47 | $335.05 | 3,014,100 | — | — |
| 2022-08-11 | $202.18 | $328.08 | 3,337,200 | — | — |
| 2022-08-10 | $201.43 | $326.87 | 4,094,400 | — | — |
| 2022-08-09 | $195.20 | $316.76 | 3,914,500 | — | — |
| 2022-08-08 | $201.84 | $327.53 | 3,040,800 | — | — |
| 2022-08-05 | $199.08 | $323.05 | 2,409,700 | — | — |
| 2022-08-04 | $197.16 | $319.94 | 3,534,100 | — | — |
| 2022-08-03 | $195.42 | $317.11 | 3,292,700 | — | — |
| 2022-08-02 | $187.95 | $304.99 | 3,401,800 | — | — |
| 2022-08-01 | $194.09 | $314.96 | 3,349,500 | — | — |
| 2022-07-29 | $191.53 | $310.80 | 4,507,100 | — | — |
| 2022-07-28 | $190.80 | $309.62 | 6,034,600 | — | — |
| 2022-07-27 | $189.92 | $308.19 | 3,713,900 | — | — |
| 2022-07-26 | $188.60 | $306.05 | 3,647,200 | — | — |
| 2022-07-25 | $194.80 | $316.11 | 2,492,200 | — | — |
| 2022-07-22 | $195.58 | $317.37 | 3,329,500 | — | — |
| 2022-07-21 | $193.56 | $314.10 | 3,266,100 | — | — |
| 2022-07-20 | $191.03 | $309.99 | 2,427,300 | — | — |
| 2022-07-19 | $188.78 | $306.34 | 2,683,900 | — | — |
| 2022-07-18 | $185.79 | $299.78 | 2,965,800 | — | — |
| 2022-07-15 | $185.00 | $298.51 | 2,901,400 | — | — |
| 2022-07-14 | $182.66 | $294.73 | 3,261,900 | — | — |
| 2022-07-13 | $182.37 | $294.26 | 2,935,400 | — | — |
| 2022-07-12 | $181.00 | $292.05 | 3,184,700 | — | — |
| 2022-07-11 | $180.11 | $290.62 | 2,285,100 | — | — |
| 2022-07-08 | $181.63 | $293.07 | 2,024,700 | — | — |
| 2022-07-07 | $181.57 | $292.97 | 2,935,600 | — | — |
| 2022-07-06 | $179.06 | $288.92 | 2,177,600 | — | — |
| 2022-07-05 | $179.88 | $290.25 | 3,226,300 | — | — |
| 2022-07-01 | $177.36 | $286.18 | 3,095,500 | — | — |
| 2022-06-30 | $174.67 | $281.84 | 4,415,400 | — | — |
| 2022-06-29 | $176.10 | $284.15 | 2,802,600 | — | — |
| 2022-06-28 | $174.72 | $281.92 | 4,980,300 | — | — |
| 2022-06-27 | $184.22 | $297.25 | 2,829,200 | — | — |
| 2022-06-24 | $182.84 | $295.02 | 5,346,100 | — | — |
| 2022-06-23 | $176.33 | $284.52 | 3,611,500 | — | — |
| 2022-06-22 | $173.60 | $280.11 | 4,434,100 | — | — |
| 2022-06-21 | $172.38 | $278.15 | 4,753,300 | — | — |
| 2022-06-17 | $172.47 | $278.29 | 8,499,000 | — | — |
| 2022-06-16 | $171.61 | $276.90 | 5,536,300 | — | — |
| 2022-06-15 | $179.01 | $288.84 | 4,164,200 | — | — |
| 2022-06-14 | $177.94 | $287.12 | 4,037,200 | — | — |
| 2022-06-13 | $181.26 | $292.47 | 3,899,300 | — | — |
| 2022-06-10 | $186.33 | $300.65 | 3,564,600 | — | — |
| 2022-06-09 | $194.28 | $313.48 | 2,999,500 | — | — |
| 2022-06-08 | $192.45 | $310.53 | 2,775,700 | — | — |
| 2022-06-07 | $195.65 | $315.69 | 3,269,700 | — | — |
| 2022-06-06 | $196.77 | $317.50 | 2,691,600 | — | — |
| 2022-06-03 | $195.45 | $315.37 | 2,262,700 | — | — |
| 2022-06-02 | $196.13 | $316.47 | 3,359,200 | — | — |
| 2022-06-01 | $191.72 | $309.35 | 3,290,200 | — | — |
| 2022-05-31 | $195.30 | $315.13 | 4,733,900 | — | — |
| 2022-05-27 | $199.63 | $322.11 | 2,779,200 | — | — |
| 2022-05-26 | $195.53 | $315.50 | 3,337,900 | — | — |
| 2022-05-25 | $188.55 | $304.24 | 3,986,300 | — | — |
| 2022-05-24 | $184.62 | $297.90 | 4,486,500 | — | — |
| 2022-05-23 | $186.25 | $300.53 | 3,546,700 | — | — |
| 2022-05-20 | $184.69 | $298.01 | 5,722,600 | — | — |
| 2022-05-19 | $187.86 | $303.12 | 5,132,100 | — | — |
| 2022-05-18 | $183.82 | $296.60 | 7,847,600 | — | — |
| 2022-05-17 | $194.03 | $313.08 | 8,210,000 | — | — |
| 2022-05-16 | $194.73 | $314.21 | 4,405,300 | — | — |
| 2022-05-13 | $194.00 | $313.03 | 2,911,900 | — | — |
| 2022-05-12 | $191.70 | $309.32 | 4,292,900 | — | — |
| 2022-05-11 | $187.77 | $302.98 | 4,598,000 | — | — |
| 2022-05-10 | $192.13 | $310.01 | 3,638,700 | — | — |
| 2022-05-09 | $196.07 | $316.37 | 3,998,300 | — | — |
| 2022-05-06 | $192.29 | $310.27 | 3,910,700 | — | — |
| 2022-05-05 | $195.92 | $316.13 | 4,262,900 | — | — |
| 2022-05-04 | $207.16 | $334.26 | 4,452,400 | — | — |
| 2022-05-03 | $201.63 | $325.34 | 3,002,600 | — | — |
| 2022-05-02 | $203.14 | $327.78 | 3,697,800 | — | — |
| 2022-04-29 | $197.73 | $319.05 | 4,217,600 | — | — |
| 2022-04-28 | $205.14 | $331.01 | 3,250,400 | — | — |
| 2022-04-27 | $199.57 | $322.02 | 3,028,100 | — | — |
| 2022-04-26 | $199.59 | $322.05 | 3,959,100 | — | — |
| 2022-04-25 | $200.38 | $323.33 | 3,895,900 | — | — |
| 2022-04-22 | $197.06 | $317.97 | 4,216,300 | — | — |
| 2022-04-21 | $205.03 | $330.83 | 3,797,600 | — | — |
| 2022-04-20 | $208.74 | $336.81 | 3,906,100 | — | — |
| 2022-04-19 | $203.04 | $327.62 | 3,392,900 | — | — |
| 2022-04-18 | $198.52 | $319.03 | 3,800,400 | — | — |
| 2022-04-14 | $201.28 | $323.47 | 4,001,400 | — | — |
| 2022-04-13 | $205.51 | $330.27 | 2,803,400 | — | — |
| 2022-04-12 | $204.14 | $328.06 | 4,354,700 | — | — |
| 2022-04-11 | $204.59 | $328.79 | 3,576,200 | — | — |
| 2022-04-08 | $206.66 | $332.11 | 5,065,500 | — | — |
| 2022-04-07 | $202.64 | $325.65 | 4,411,600 | — | — |
| 2022-04-06 | $200.65 | $322.46 | 6,356,100 | — | — |
| 2022-04-05 | $204.87 | $329.24 | 4,707,100 | — | — |
| 2022-04-04 | $204.12 | $328.03 | 5,426,100 | — | — |
| 2022-04-01 | $202.40 | $325.27 | 4,827,200 | — | — |
| 2022-03-31 | $202.19 | $324.93 | 7,318,500 | — | — |
| 2022-03-30 | $209.49 | $336.66 | 7,090,900 | — | — |
| 2022-03-29 | $219.57 | $352.86 | 4,993,600 | — | — |
| 2022-03-28 | $213.78 | $343.56 | 6,579,600 | — | — |
| 2022-03-25 | $212.92 | $342.17 | 6,831,700 | — | — |
| 2022-03-24 | $219.17 | $352.22 | 3,399,200 | — | — |
| 2022-03-23 | $220.92 | $355.03 | 3,728,100 | — | — |
| 2022-03-22 | $228.47 | $367.16 | 3,248,800 | — | — |
| 2022-03-21 | $227.60 | $365.77 | 4,349,200 | — | — |
| 2022-03-18 | $235.67 | $378.74 | 9,149,800 | — | — |
| 2022-03-17 | $234.38 | $376.66 | 3,323,900 | — | — |
| 2022-03-16 | $231.33 | $371.76 | 3,497,400 | — | — |
| 2022-03-15 | $231.07 | $371.34 | 3,413,600 | — | — |
| 2022-03-14 | $226.51 | $364.01 | 3,607,700 | — | — |
| 2022-03-11 | $222.21 | $357.10 | 2,616,300 | — | — |
| 2022-03-10 | $224.17 | $360.25 | 3,318,700 | — | — |
| 2022-03-09 | $225.88 | $363.00 | 3,428,500 | — | — |
| 2022-03-08 | $223.26 | $358.79 | 3,725,900 | — | — |
| 2022-03-07 | $222.26 | $357.18 | 4,022,700 | — | — |
| 2022-03-04 | $224.07 | $360.09 | 3,144,400 | — | — |
| 2022-03-03 | $226.28 | $363.64 | 3,180,700 | — | — |
| 2022-03-02 | $228.66 | $367.47 | 4,513,700 | — | — |
| 2022-03-01 | $221.50 | $355.96 | 3,953,200 | — | — |
| 2022-02-28 | $221.06 | $355.26 | 5,440,400 | — | — |
| 2022-02-25 | $219.18 | $352.23 | 4,613,300 | — | — |
| 2022-02-24 | $213.41 | $342.96 | 5,749,300 | — | — |
| 2022-02-23 | $215.09 | $345.66 | 8,936,900 | — | — |
| 2022-02-22 | $214.59 | $344.86 | 7,641,100 | — | — |
| 2022-02-18 | $222.69 | $357.88 | 4,241,500 | — | — |
| 2022-02-17 | $223.79 | $359.64 | 2,482,200 | — | — |
| 2022-02-16 | $227.01 | $364.82 | 2,461,300 | — | — |
| 2022-02-15 | $228.10 | $366.57 | 1,843,600 | — | — |
| 2022-02-14 | $225.95 | $363.11 | 2,025,700 | — | — |
| 2022-02-11 | $225.91 | $363.05 | 2,192,800 | — | — |
| 2022-02-10 | $227.40 | $365.44 | 3,053,800 | — | — |
| 2022-02-09 | $233.66 | $375.50 | 2,115,100 | — | — |
| 2022-02-08 | $231.76 | $372.45 | 2,572,400 | — | — |
| 2022-02-07 | $227.02 | $364.83 | 2,990,100 | — | — |
| 2022-02-04 | $229.07 | $368.13 | 3,456,700 | — | — |
| 2022-02-03 | $234.11 | $376.23 | 2,512,000 | — | — |
| 2022-02-02 | $239.11 | $384.26 | 2,442,900 | — | — |
| 2022-02-01 | $238.35 | $383.04 | 2,723,800 | — | — |
| 2022-01-31 | $237.35 | $381.43 | 4,485,900 | — | — |
| 2022-01-28 | $234.99 | $377.64 | 3,215,500 | — | — |
| 2022-01-27 | $225.93 | $363.08 | 3,425,800 | — | — |
| 2022-01-26 | $228.10 | $366.57 | 4,349,200 | — | — |
| 2022-01-25 | $230.01 | $369.64 | 4,099,200 | — | — |
| 2022-01-24 | $232.35 | $373.40 | 4,911,600 | — | — |
| 2022-01-21 | $225.02 | $361.62 | 5,724,400 | — | — |
| 2022-01-20 | $223.93 | $359.87 | 5,946,600 | — | — |
| 2022-01-19 | $234.70 | $377.18 | 4,146,800 | — | — |
| 2022-01-18 | $238.41 | $383.14 | 4,612,500 | — | — |
| 2022-01-14 | $243.40 | $389.87 | 3,258,500 | — | — |
| 2022-01-13 | $250.70 | $401.56 | 2,243,400 | — | — |
| 2022-01-12 | $250.72 | $401.60 | 2,825,500 | — | — |
| 2022-01-11 | $249.50 | $399.64 | 3,415,000 | — | — |
| 2022-01-10 | $247.69 | $396.74 | 6,292,400 | — | — |
| 2022-01-07 | $251.09 | $402.19 | 4,945,500 | — | — |
| 2022-01-06 | $257.79 | $412.92 | 3,616,300 | — | — |
| 2022-01-05 | $254.75 | $408.05 | 3,808,600 | — | — |
| 2022-01-04 | $259.81 | $416.16 | 3,638,200 | — | — |
| 2022-01-03 | $255.51 | $409.27 | 5,302,100 | — | — |