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
- 1986-03-13 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 | $239.82 | $383.43 | 21,938,500 | — | — |
| 2022-12-29 | $241.01 | $385.33 | 19,770,700 | — | — |
| 2022-12-28 | $234.53 | $374.97 | 17,457,100 | — | — |
| 2022-12-27 | $236.96 | $378.86 | 16,688,600 | — | — |
| 2022-12-23 | $238.73 | $381.69 | 21,207,000 | — | — |
| 2022-12-22 | $238.19 | $380.82 | 28,651,700 | — | — |
| 2022-12-21 | $244.43 | $390.80 | 23,690,600 | — | — |
| 2022-12-20 | $241.80 | $386.60 | 25,150,800 | — | — |
| 2022-12-19 | $240.45 | $384.44 | 29,696,400 | — | — |
| 2022-12-16 | $244.69 | $391.22 | 86,102,000 | — | — |
| 2022-12-15 | $249.01 | $398.12 | 35,560,400 | — | — |
| 2022-12-14 | $257.22 | $411.25 | 35,410,900 | — | — |
| 2022-12-13 | $256.92 | $410.77 | 42,196,900 | — | — |
| 2022-12-12 | $252.51 | $403.72 | 30,665,100 | — | — |
| 2022-12-09 | $245.42 | $392.38 | 20,609,700 | — | — |
| 2022-12-08 | $247.40 | $395.55 | 22,611,800 | — | — |
| 2022-12-07 | $244.37 | $390.71 | 20,481,500 | — | — |
| 2022-12-06 | $245.12 | $391.90 | 22,463,700 | — | — |
| 2022-12-05 | $250.20 | $400.03 | 23,435,300 | — | — |
| 2022-12-02 | $255.02 | $407.73 | 21,528,500 | — | — |
| 2022-12-01 | $254.69 | $407.21 | 26,041,500 | — | — |
| 2022-11-30 | $255.14 | $407.92 | 47,594,200 | — | — |
| 2022-11-29 | $240.33 | $384.25 | 17,956,300 | — | — |
| 2022-11-28 | $241.76 | $386.53 | 24,778,200 | — | — |
| 2022-11-25 | $247.49 | $395.69 | 9,200,800 | — | — |
| 2022-11-23 | $247.58 | $395.84 | 19,508,500 | — | — |
| 2022-11-22 | $245.03 | $391.76 | 19,665,700 | — | — |
| 2022-11-21 | $242.05 | $387.00 | 26,394,700 | — | — |
| 2022-11-18 | $241.22 | $385.67 | 27,613,500 | — | — |
| 2022-11-17 | $241.68 | $386.40 | 23,123,500 | — | — |
| 2022-11-16 | $241.73 | $386.48 | 24,093,300 | — | — |
| 2022-11-15 | $241.97 | $385.78 | 31,390,100 | — | — |
| 2022-11-14 | $241.55 | $385.11 | 31,123,300 | — | — |
| 2022-11-11 | $247.11 | $393.98 | 34,620,200 | — | — |
| 2022-11-10 | $242.98 | $387.39 | 46,268,000 | — | — |
| 2022-11-09 | $224.51 | $357.94 | 27,852,900 | — | — |
| 2022-11-08 | $228.87 | $364.90 | 28,192,500 | — | — |
| 2022-11-07 | $227.87 | $363.30 | 33,498,000 | — | — |
| 2022-11-04 | $221.39 | $352.97 | 36,789,100 | — | — |
| 2022-11-03 | $214.25 | $341.59 | 36,633,900 | — | — |
| 2022-11-02 | $220.10 | $350.91 | 38,407,000 | — | — |
| 2022-11-01 | $228.17 | $363.78 | 30,592,300 | — | — |
| 2022-10-31 | $232.13 | $370.09 | 28,357,300 | — | — |
| 2022-10-28 | $235.87 | $376.06 | 40,647,700 | — | — |
| 2022-10-27 | $226.75 | $361.52 | 40,424,600 | — | — |
| 2022-10-26 | $231.32 | $368.80 | 82,543,200 | — | — |
| 2022-10-25 | $250.66 | $399.64 | 34,775,500 | — | — |
| 2022-10-24 | $247.25 | $394.20 | 24,911,200 | — | — |
| 2022-10-21 | $242.12 | $386.02 | 26,299,700 | — | — |
| 2022-10-20 | $236.15 | $376.50 | 21,811,000 | — | — |
| 2022-10-19 | $236.48 | $377.03 | 19,985,700 | — | — |
| 2022-10-18 | $238.50 | $380.25 | 26,329,600 | — | — |
| 2022-10-17 | $237.53 | $378.70 | 28,142,300 | — | — |
| 2022-10-14 | $228.56 | $364.40 | 30,198,600 | — | — |
| 2022-10-13 | $234.24 | $373.46 | 42,551,800 | — | — |
| 2022-10-12 | $225.75 | $359.92 | 21,903,900 | — | — |
| 2022-10-11 | $225.41 | $359.38 | 30,474,000 | — | — |
| 2022-10-10 | $229.25 | $365.50 | 29,743,600 | — | — |
| 2022-10-07 | $234.24 | $373.46 | 37,769,600 | — | — |
| 2022-10-06 | $246.79 | $393.47 | 20,239,900 | — | — |
| 2022-10-05 | $249.20 | $397.31 | 20,347,100 | — | — |
| 2022-10-04 | $248.88 | $396.80 | 34,888,400 | — | — |
| 2022-10-03 | $240.74 | $383.82 | 28,880,400 | — | — |
| 2022-09-30 | $232.90 | $371.32 | 35,694,800 | — | — |
| 2022-09-29 | $237.50 | $378.65 | 27,484,200 | — | — |
| 2022-09-28 | $241.07 | $384.35 | 29,029,700 | — | — |
| 2022-09-27 | $236.41 | $376.92 | 27,018,700 | — | — |
| 2022-09-26 | $237.45 | $378.57 | 27,694,200 | — | — |
| 2022-09-23 | $237.92 | $379.32 | 34,176,000 | — | — |
| 2022-09-22 | $240.98 | $384.20 | 31,061,200 | — | — |
| 2022-09-21 | $238.95 | $380.97 | 28,625,600 | — | — |
| 2022-09-20 | $242.45 | $386.55 | 26,660,300 | — | — |
| 2022-09-19 | $244.52 | $389.85 | 26,826,900 | — | — |
| 2022-09-16 | $244.74 | $390.20 | 39,791,800 | — | — |
| 2022-09-15 | $245.38 | $391.22 | 31,530,900 | — | — |
| 2022-09-14 | $252.22 | $402.12 | 23,913,000 | — | — |
| 2022-09-13 | $251.99 | $401.76 | 33,353,300 | — | — |
| 2022-09-12 | $266.65 | $425.13 | 18,747,700 | — | — |
| 2022-09-09 | $264.46 | $421.64 | 22,084,700 | — | — |
| 2022-09-08 | $258.52 | $412.17 | 20,319,900 | — | — |
| 2022-09-07 | $258.09 | $411.48 | 24,126,700 | — | — |
| 2022-09-06 | $253.25 | $403.77 | 21,328,200 | — | — |
| 2022-09-02 | $256.06 | $408.25 | 22,855,400 | — | — |
| 2022-09-01 | $260.40 | $415.16 | 23,263,400 | — | — |
| 2022-08-31 | $261.47 | $416.87 | 24,791,800 | — | — |
| 2022-08-30 | $262.97 | $419.26 | 22,767,100 | — | — |
| 2022-08-29 | $265.23 | $422.87 | 20,338,500 | — | — |
| 2022-08-26 | $268.09 | $427.43 | 27,549,300 | — | — |
| 2022-08-25 | $278.85 | $444.58 | 16,583,400 | — | — |
| 2022-08-24 | $275.79 | $439.70 | 18,137,000 | — | — |
| 2022-08-23 | $276.44 | $440.74 | 17,527,400 | — | — |
| 2022-08-22 | $277.75 | $442.83 | 25,061,100 | — | — |
| 2022-08-19 | $286.15 | $456.22 | 20,570,000 | — | — |
| 2022-08-18 | $290.17 | $462.63 | 17,186,200 | — | — |
| 2022-08-17 | $291.32 | $464.46 | 18,253,400 | — | — |
| 2022-08-16 | $292.71 | $465.69 | 18,102,900 | — | — |
| 2022-08-15 | $293.47 | $466.90 | 18,085,700 | — | — |
| 2022-08-12 | $291.91 | $464.42 | 22,619,700 | — | — |
| 2022-08-11 | $287.02 | $456.64 | 20,065,900 | — | — |
| 2022-08-10 | $289.16 | $460.04 | 24,687,800 | — | — |
| 2022-08-09 | $282.30 | $449.13 | 23,405,200 | — | — |
| 2022-08-08 | $280.32 | $445.98 | 18,739,200 | — | — |
| 2022-08-05 | $282.91 | $450.10 | 16,774,600 | — | — |
| 2022-08-04 | $283.65 | $451.28 | 18,098,700 | — | — |
| 2022-08-03 | $282.47 | $449.40 | 23,518,900 | — | — |
| 2022-08-02 | $274.82 | $437.23 | 22,754,200 | — | — |
| 2022-08-01 | $278.01 | $442.30 | 21,539,600 | — | — |
| 2022-07-29 | $280.74 | $446.65 | 32,152,800 | — | — |
| 2022-07-28 | $276.41 | $439.76 | 33,459,300 | — | — |
| 2022-07-27 | $268.74 | $427.55 | 45,994,000 | — | — |
| 2022-07-26 | $251.90 | $400.76 | 39,348,000 | — | — |
| 2022-07-25 | $258.83 | $411.79 | 21,056,000 | — | — |
| 2022-07-22 | $260.36 | $414.22 | 21,881,300 | — | — |
| 2022-07-21 | $264.84 | $421.35 | 22,404,700 | — | — |
| 2022-07-20 | $262.27 | $417.26 | 22,788,300 | — | — |
| 2022-07-19 | $259.53 | $412.90 | 25,012,600 | — | — |
| 2022-07-18 | $254.25 | $404.50 | 20,975,000 | — | — |
| 2022-07-15 | $256.72 | $408.43 | 29,774,100 | — | — |
| 2022-07-14 | $254.08 | $404.23 | 25,102,800 | — | — |
| 2022-07-13 | $252.72 | $402.07 | 29,497,400 | — | — |
| 2022-07-12 | $253.67 | $403.58 | 35,868,500 | — | — |
| 2022-07-11 | $264.51 | $420.82 | 19,455,200 | — | — |
| 2022-07-08 | $267.66 | $425.84 | 19,658,800 | — | — |
| 2022-07-07 | $268.40 | $427.01 | 20,859,900 | — | — |
| 2022-07-06 | $266.21 | $423.53 | 23,824,400 | — | — |
| 2022-07-05 | $262.85 | $418.18 | 22,941,000 | — | — |
| 2022-07-01 | $259.58 | $412.98 | 22,837,700 | — | — |
| 2022-06-30 | $256.83 | $408.61 | 31,730,900 | — | — |
| 2022-06-29 | $260.26 | $414.06 | 20,069,800 | — | — |
| 2022-06-28 | $256.48 | $408.05 | 27,295,500 | — | — |
| 2022-06-27 | $264.89 | $421.43 | 24,615,100 | — | — |
| 2022-06-24 | $267.70 | $425.90 | 33,923,200 | — | — |
| 2022-06-23 | $258.86 | $411.84 | 25,861,400 | — | — |
| 2022-06-22 | $253.13 | $402.72 | 25,939,900 | — | — |
| 2022-06-21 | $253.74 | $403.69 | 29,928,300 | — | — |
| 2022-06-17 | $247.65 | $394.00 | 43,084,800 | — | — |
| 2022-06-16 | $244.97 | $389.74 | 33,169,200 | — | — |
| 2022-06-15 | $251.76 | $400.54 | 33,111,700 | — | — |
| 2022-06-14 | $244.49 | $388.97 | 28,651,500 | — | — |
| 2022-06-13 | $242.26 | $385.43 | 46,135,800 | — | — |
| 2022-06-10 | $252.99 | $402.50 | 31,422,800 | — | — |
| 2022-06-09 | $264.79 | $421.27 | 26,439,700 | — | — |
| 2022-06-08 | $270.41 | $430.21 | 17,372,300 | — | — |
| 2022-06-07 | $272.50 | $433.54 | 22,860,700 | — | — |
| 2022-06-06 | $268.75 | $427.57 | 22,400,300 | — | — |
| 2022-06-03 | $270.02 | $429.59 | 28,059,000 | — | — |
| 2022-06-02 | $274.58 | $436.85 | 44,008,200 | — | — |
| 2022-06-01 | $272.42 | $433.41 | 25,292,200 | — | — |
| 2022-05-31 | $271.87 | $432.53 | 37,827,700 | — | — |
| 2022-05-27 | $273.24 | $434.71 | 26,910,800 | — | — |
| 2022-05-26 | $265.90 | $423.04 | 25,002,100 | — | — |
| 2022-05-25 | $262.52 | $417.66 | 28,547,900 | — | — |
| 2022-05-24 | $259.62 | $413.04 | 29,043,900 | — | — |
| 2022-05-23 | $260.65 | $414.68 | 33,175,400 | — | — |
| 2022-05-20 | $252.56 | $401.81 | 39,199,300 | — | — |
| 2022-05-19 | $253.14 | $402.74 | 32,692,300 | — | — |
| 2022-05-18 | $254.08 | $404.23 | 31,356,000 | — | — |
| 2022-05-17 | $266.82 | $423.51 | 28,828,800 | — | — |
| 2022-05-16 | $261.50 | $415.07 | 32,550,900 | — | — |
| 2022-05-13 | $261.12 | $414.47 | 34,925,100 | — | — |
| 2022-05-12 | $255.35 | $405.31 | 51,033,800 | — | — |
| 2022-05-11 | $260.55 | $413.56 | 48,975,900 | — | — |
| 2022-05-10 | $269.50 | $427.77 | 39,336,400 | — | — |
| 2022-05-09 | $264.58 | $419.96 | 47,726,000 | — | — |
| 2022-05-06 | $274.73 | $436.07 | 37,780,300 | — | — |
| 2022-05-05 | $277.35 | $440.23 | 43,260,400 | — | — |
| 2022-05-04 | $289.98 | $460.27 | 33,599,300 | — | — |
| 2022-05-03 | $281.78 | $447.26 | 25,978,600 | — | — |
| 2022-05-02 | $284.47 | $451.53 | 35,151,100 | — | — |
| 2022-04-29 | $277.52 | $440.50 | 37,073,900 | — | — |
| 2022-04-28 | $289.63 | $459.72 | 33,646,600 | — | — |
| 2022-04-27 | $283.22 | $449.54 | 63,477,700 | — | — |
| 2022-04-26 | $270.22 | $428.91 | 46,518,400 | — | — |
| 2022-04-25 | $280.72 | $445.58 | 35,678,900 | — | — |
| 2022-04-22 | $274.03 | $434.96 | 29,405,800 | — | — |
| 2022-04-21 | $280.81 | $445.72 | 29,454,600 | — | — |
| 2022-04-20 | $286.36 | $454.53 | 22,906,700 | — | — |
| 2022-04-19 | $285.30 | $452.85 | 22,297,700 | — | — |
| 2022-04-18 | $280.52 | $445.26 | 20,778,000 | — | — |
| 2022-04-14 | $279.83 | $444.16 | 28,221,600 | — | — |
| 2022-04-13 | $287.62 | $456.53 | 21,907,200 | — | — |
| 2022-04-12 | $282.06 | $447.70 | 30,966,700 | — | — |
| 2022-04-11 | $285.26 | $452.78 | 34,569,300 | — | — |
| 2022-04-08 | $296.97 | $471.37 | 24,361,900 | — | — |
| 2022-04-07 | $301.37 | $478.35 | 31,411,200 | — | — |
| 2022-04-06 | $299.50 | $475.38 | 40,110,400 | — | — |
| 2022-04-05 | $310.88 | $493.45 | 23,156,700 | — | — |
| 2022-04-04 | $314.97 | $499.94 | 24,289,600 | — | — |
| 2022-04-01 | $309.42 | $491.13 | 27,110,500 | — | — |
| 2022-03-31 | $308.31 | $489.37 | 33,422,100 | — | — |
| 2022-03-30 | $313.86 | $498.18 | 28,163,600 | — | — |
| 2022-03-29 | $315.41 | $500.64 | 30,393,400 | — | — |
| 2022-03-28 | $310.70 | $493.16 | 29,578,200 | — | — |
| 2022-03-25 | $303.68 | $482.02 | 22,566,500 | — | — |
| 2022-03-24 | $304.10 | $482.69 | 24,484,500 | — | — |
| 2022-03-23 | $299.49 | $475.37 | 25,715,400 | — | — |
| 2022-03-22 | $304.06 | $482.62 | 27,599,700 | — | — |
| 2022-03-21 | $299.16 | $474.84 | 28,351,200 | — | — |
| 2022-03-18 | $300.43 | $476.86 | 43,390,600 | — | — |
| 2022-03-17 | $295.22 | $468.59 | 30,816,600 | — | — |
| 2022-03-16 | $294.39 | $467.27 | 37,826,300 | — | — |
| 2022-03-15 | $287.15 | $455.78 | 34,245,100 | — | — |
| 2022-03-14 | $276.44 | $438.78 | 30,660,700 | — | — |
| 2022-03-11 | $280.07 | $444.54 | 27,209,300 | — | — |
| 2022-03-10 | $285.59 | $453.31 | 30,628,000 | — | — |
| 2022-03-09 | $288.50 | $457.92 | 35,204,500 | — | — |
| 2022-03-08 | $275.85 | $437.85 | 48,159,500 | — | — |
| 2022-03-07 | $278.91 | $442.70 | 43,157,200 | — | — |
| 2022-03-04 | $289.86 | $460.08 | 32,356,500 | — | — |
| 2022-03-03 | $295.92 | $469.70 | 27,314,500 | — | — |
| 2022-03-02 | $300.19 | $476.48 | 31,873,000 | — | — |
| 2022-03-01 | $294.95 | $468.16 | 31,217,800 | — | — |
| 2022-02-28 | $298.79 | $474.26 | 34,627,500 | — | — |
| 2022-02-25 | $297.31 | $471.91 | 32,546,700 | — | — |
| 2022-02-24 | $294.59 | $467.59 | 56,989,700 | — | — |
| 2022-02-23 | $280.27 | $444.86 | 37,811,200 | — | — |
| 2022-02-22 | $287.72 | $456.69 | 41,736,100 | — | — |
| 2022-02-18 | $287.93 | $457.02 | 34,264,000 | — | — |
| 2022-02-17 | $290.73 | $461.46 | 32,461,600 | — | — |
| 2022-02-16 | $299.50 | $475.38 | 29,982,100 | — | — |
| 2022-02-15 | $300.47 | $475.94 | 27,058,300 | — | — |
| 2022-02-14 | $295.00 | $467.28 | 36,359,500 | — | — |
| 2022-02-11 | $295.04 | $467.34 | 39,175,600 | — | — |
| 2022-02-10 | $302.38 | $478.97 | 45,386,200 | — | — |
| 2022-02-09 | $311.21 | $492.95 | 31,284,700 | — | — |
| 2022-02-08 | $304.56 | $482.42 | 32,421,200 | — | — |
| 2022-02-07 | $300.95 | $476.70 | 28,533,300 | — | — |
| 2022-02-04 | $305.94 | $484.60 | 35,096,500 | — | — |
| 2022-02-03 | $301.25 | $477.18 | 43,730,000 | — | — |
| 2022-02-02 | $313.46 | $496.52 | 36,636,000 | — | — |
| 2022-02-01 | $308.76 | $489.07 | 40,950,400 | — | — |
| 2022-01-31 | $310.98 | $492.59 | 46,444,500 | — | — |
| 2022-01-28 | $308.26 | $488.28 | 49,743,700 | — | — |
| 2022-01-27 | $299.84 | $474.94 | 53,481,300 | — | — |
| 2022-01-26 | $296.71 | $469.98 | 90,428,900 | — | — |
| 2022-01-25 | $288.49 | $456.96 | 72,848,600 | — | — |
| 2022-01-24 | $296.37 | $469.45 | 85,731,500 | — | — |
| 2022-01-21 | $296.03 | $468.91 | 57,984,400 | — | — |
| 2022-01-20 | $301.60 | $477.73 | 35,380,700 | — | — |
| 2022-01-19 | $303.33 | $480.47 | 45,933,900 | — | — |
| 2022-01-18 | $302.65 | $479.39 | 42,333,200 | — | — |
| 2022-01-14 | $310.20 | $491.35 | 39,846,400 | — | — |
| 2022-01-13 | $304.80 | $482.80 | 45,366,000 | — | — |
| 2022-01-12 | $318.27 | $504.13 | 34,372,200 | — | — |
| 2022-01-11 | $314.98 | $498.92 | 29,386,800 | — | — |
| 2022-01-10 | $314.27 | $497.80 | 44,289,500 | — | — |
| 2022-01-07 | $314.04 | $497.43 | 32,720,000 | — | — |
| 2022-01-06 | $313.88 | $497.18 | 39,646,100 | — | — |
| 2022-01-05 | $316.38 | $501.14 | 40,054,300 | — | — |
| 2022-01-04 | $329.01 | $521.15 | 32,674,300 | — | — |
| 2022-01-03 | $334.75 | $530.24 | 28,865,100 | — | — |