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 | $257.71 | $537.74 | 360,900 | — | — |
| 2022-12-29 | $258.81 | $540.04 | 322,100 | — | — |
| 2022-12-28 | $253.80 | $529.59 | 290,500 | — | — |
| 2022-12-27 | $256.63 | $535.49 | 271,100 | — | — |
| 2022-12-23 | $256.63 | $535.49 | 230,600 | — | — |
| 2022-12-22 | $255.42 | $532.97 | 610,700 | — | — |
| 2022-12-21 | $257.50 | $537.31 | 432,700 | — | — |
| 2022-12-20 | $255.82 | $533.80 | 419,200 | — | — |
| 2022-12-19 | $254.59 | $531.23 | 644,900 | — | — |
| 2022-12-16 | $252.44 | $526.75 | 1,191,000 | — | — |
| 2022-12-15 | $257.14 | $536.55 | 700,200 | — | — |
| 2022-12-14 | $265.83 | $554.69 | 970,700 | — | — |
| 2022-12-13 | $267.15 | $555.61 | 927,100 | — | — |
| 2022-12-12 | $270.84 | $563.28 | 441,000 | — | — |
| 2022-12-09 | $265.57 | $552.32 | 465,400 | — | — |
| 2022-12-08 | $269.79 | $561.10 | 450,400 | — | — |
| 2022-12-07 | $266.79 | $554.86 | 614,500 | — | — |
| 2022-12-06 | $266.17 | $553.57 | 673,400 | — | — |
| 2022-12-05 | $268.23 | $557.85 | 527,400 | — | — |
| 2022-12-02 | $272.70 | $567.15 | 602,500 | — | — |
| 2022-12-01 | $271.78 | $565.23 | 748,000 | — | — |
| 2022-11-30 | $272.20 | $566.11 | 1,349,500 | — | — |
| 2022-11-29 | $264.46 | $550.01 | 706,100 | — | — |
| 2022-11-28 | $265.98 | $553.17 | 897,700 | — | — |
| 2022-11-25 | $268.43 | $558.27 | 212,100 | — | — |
| 2022-11-23 | $266.00 | $553.21 | 447,100 | — | — |
| 2022-11-22 | $265.06 | $551.26 | 620,100 | — | — |
| 2022-11-21 | $262.38 | $545.68 | 515,300 | — | — |
| 2022-11-18 | $262.94 | $546.85 | 931,700 | — | — |
| 2022-11-17 | $255.51 | $531.40 | 553,100 | — | — |
| 2022-11-16 | $255.76 | $531.92 | 599,800 | — | — |
| 2022-11-15 | $250.41 | $520.79 | 704,400 | — | — |
| 2022-11-14 | $250.95 | $521.91 | 718,500 | — | — |
| 2022-11-11 | $249.53 | $518.96 | 2,209,500 | — | — |
| 2022-11-10 | $259.61 | $539.92 | 907,100 | — | — |
| 2022-11-09 | $253.62 | $527.47 | 765,900 | — | — |
| 2022-11-08 | $256.80 | $534.08 | 776,000 | — | — |
| 2022-11-07 | $255.53 | $531.44 | 818,300 | — | — |
| 2022-11-04 | $254.87 | $530.07 | 1,864,900 | — | — |
| 2022-11-03 | $238.18 | $495.35 | 920,100 | — | — |
| 2022-11-02 | $239.90 | $498.93 | 677,500 | — | — |
| 2022-11-01 | $242.89 | $505.15 | 968,700 | — | — |
| 2022-10-31 | $249.71 | $519.33 | 1,125,000 | — | — |
| 2022-10-28 | $250.12 | $520.19 | 990,800 | — | — |
| 2022-10-27 | $242.18 | $503.67 | 854,500 | — | — |
| 2022-10-26 | $240.30 | $499.76 | 794,600 | — | — |
| 2022-10-25 | $239.68 | $498.47 | 683,400 | — | — |
| 2022-10-24 | $235.05 | $488.85 | 735,300 | — | — |
| 2022-10-21 | $226.38 | $470.81 | 728,800 | — | — |
| 2022-10-20 | $221.17 | $459.98 | 653,800 | — | — |
| 2022-10-19 | $223.85 | $465.55 | 471,900 | — | — |
| 2022-10-18 | $225.30 | $468.57 | 564,500 | — | — |
| 2022-10-17 | $220.74 | $459.08 | 832,600 | — | — |
| 2022-10-14 | $213.28 | $443.57 | 1,105,900 | — | — |
| 2022-10-13 | $225.37 | $468.71 | 783,300 | — | — |
| 2022-10-12 | $223.33 | $464.47 | 709,100 | — | — |
| 2022-10-11 | $224.25 | $466.38 | 666,200 | — | — |
| 2022-10-10 | $227.02 | $472.14 | 402,800 | — | — |
| 2022-10-07 | $229.85 | $478.03 | 554,100 | — | — |
| 2022-10-06 | $234.20 | $487.08 | 459,400 | — | — |
| 2022-10-05 | $236.86 | $492.61 | 476,100 | — | — |
| 2022-10-04 | $235.42 | $489.61 | 607,300 | — | — |
| 2022-10-03 | $228.97 | $476.20 | 877,500 | — | — |
| 2022-09-30 | $223.97 | $465.80 | 1,074,800 | — | — |
| 2022-09-29 | $225.30 | $468.57 | 656,800 | — | — |
| 2022-09-28 | $229.62 | $477.55 | 712,600 | — | — |
| 2022-09-27 | $225.66 | $469.32 | 674,100 | — | — |
| 2022-09-26 | $225.81 | $469.63 | 665,200 | — | — |
| 2022-09-23 | $228.76 | $475.76 | 692,200 | — | — |
| 2022-09-22 | $232.02 | $482.54 | 731,300 | — | — |
| 2022-09-21 | $237.86 | $494.69 | 656,400 | — | — |
| 2022-09-20 | $239.51 | $498.12 | 570,200 | — | — |
| 2022-09-19 | $240.57 | $500.33 | 697,800 | — | — |
| 2022-09-16 | $239.20 | $497.48 | 1,250,500 | — | — |
| 2022-09-15 | $238.16 | $495.31 | 898,900 | — | — |
| 2022-09-14 | $242.31 | $503.94 | 993,500 | — | — |
| 2022-09-13 | $246.08 | $510.14 | 736,000 | — | — |
| 2022-09-12 | $253.51 | $525.54 | 724,200 | — | — |
| 2022-09-09 | $250.22 | $518.72 | 640,800 | — | — |
| 2022-09-08 | $250.36 | $519.01 | 516,900 | — | — |
| 2022-09-07 | $249.55 | $517.34 | 573,500 | — | — |
| 2022-09-06 | $243.57 | $504.94 | 806,900 | — | — |
| 2022-09-02 | $243.77 | $505.35 | 594,000 | — | — |
| 2022-09-01 | $244.17 | $506.18 | 664,300 | — | — |
| 2022-08-31 | $243.41 | $504.61 | 789,900 | — | — |
| 2022-08-30 | $245.13 | $508.17 | 514,900 | — | — |
| 2022-08-29 | $247.07 | $512.19 | 463,400 | — | — |
| 2022-08-26 | $248.32 | $514.79 | 802,400 | — | — |
| 2022-08-25 | $254.38 | $527.35 | 699,000 | — | — |
| 2022-08-24 | $248.63 | $515.43 | 706,500 | — | — |
| 2022-08-23 | $246.17 | $510.33 | 369,100 | — | — |
| 2022-08-22 | $248.66 | $515.49 | 444,900 | — | — |
| 2022-08-19 | $253.25 | $525.01 | 612,400 | — | — |
| 2022-08-18 | $256.24 | $531.20 | 485,900 | — | — |
| 2022-08-17 | $255.42 | $529.50 | 457,200 | — | — |
| 2022-08-16 | $256.59 | $531.93 | 398,000 | — | — |
| 2022-08-15 | $255.37 | $529.40 | 470,700 | — | — |
| 2022-08-12 | $255.97 | $530.64 | 897,400 | — | — |
| 2022-08-11 | $252.28 | $522.99 | 812,200 | — | — |
| 2022-08-10 | $253.00 | $524.49 | 759,900 | — | — |
| 2022-08-09 | $249.25 | $516.71 | 882,600 | — | — |
| 2022-08-08 | $248.15 | $514.43 | 1,020,000 | — | — |
| 2022-08-05 | $250.21 | $518.70 | 1,706,600 | — | — |
| 2022-08-04 | $239.69 | $496.89 | 944,400 | — | — |
| 2022-08-03 | $238.45 | $494.32 | 623,800 | — | — |
| 2022-08-02 | $237.46 | $492.27 | 646,600 | — | — |
| 2022-08-01 | $236.63 | $490.55 | 890,600 | — | — |
| 2022-07-29 | $238.59 | $494.61 | 810,700 | — | — |
| 2022-07-28 | $236.32 | $489.91 | 948,300 | — | — |
| 2022-07-27 | $230.25 | $477.33 | 601,400 | — | — |
| 2022-07-26 | $224.27 | $464.93 | 552,700 | — | — |
| 2022-07-25 | $223.51 | $463.35 | 587,800 | — | — |
| 2022-07-22 | $221.16 | $458.48 | 387,000 | — | — |
| 2022-07-21 | $222.22 | $460.68 | 489,100 | — | — |
| 2022-07-20 | $217.03 | $449.92 | 629,600 | — | — |
| 2022-07-19 | $218.28 | $452.51 | 549,800 | — | — |
| 2022-07-18 | $211.89 | $439.26 | 438,000 | — | — |
| 2022-07-15 | $215.02 | $445.75 | 502,600 | — | — |
| 2022-07-14 | $209.77 | $434.87 | 428,200 | — | — |
| 2022-07-13 | $211.03 | $437.48 | 567,200 | — | — |
| 2022-07-12 | $208.17 | $431.55 | 726,300 | — | — |
| 2022-07-11 | $213.45 | $442.50 | 645,200 | — | — |
| 2022-07-08 | $214.65 | $444.99 | 586,300 | — | — |
| 2022-07-07 | $219.41 | $454.85 | 716,200 | — | — |
| 2022-07-06 | $216.92 | $449.69 | 767,600 | — | — |
| 2022-07-05 | $212.23 | $439.97 | 738,400 | — | — |
| 2022-07-01 | $210.08 | $435.51 | 503,100 | — | — |
| 2022-06-30 | $209.60 | $434.52 | 753,600 | — | — |
| 2022-06-29 | $209.73 | $434.79 | 485,100 | — | — |
| 2022-06-28 | $210.24 | $435.84 | 472,600 | — | — |
| 2022-06-27 | $217.12 | $450.11 | 598,800 | — | — |
| 2022-06-24 | $217.33 | $450.54 | 963,900 | — | — |
| 2022-06-23 | $211.08 | $437.58 | 630,200 | — | — |
| 2022-06-22 | $209.81 | $434.95 | 942,300 | — | — |
| 2022-06-21 | $205.18 | $425.35 | 1,127,900 | — | — |
| 2022-06-17 | $202.84 | $420.50 | 1,955,600 | — | — |
| 2022-06-16 | $197.00 | $408.40 | 846,900 | — | — |
| 2022-06-15 | $203.11 | $421.06 | 694,500 | — | — |
| 2022-06-14 | $203.31 | $421.48 | 893,500 | — | — |
| 2022-06-13 | $202.61 | $418.39 | 902,200 | — | — |
| 2022-06-10 | $209.25 | $432.10 | 574,200 | — | — |
| 2022-06-09 | $214.25 | $442.42 | 508,500 | — | — |
| 2022-06-08 | $217.86 | $449.88 | 415,600 | — | — |
| 2022-06-07 | $221.97 | $458.37 | 506,000 | — | — |
| 2022-06-06 | $221.25 | $456.88 | 574,200 | — | — |
| 2022-06-03 | $225.55 | $465.76 | 1,030,700 | — | — |
| 2022-06-02 | $224.11 | $462.79 | 630,800 | — | — |
| 2022-06-01 | $217.62 | $449.38 | 511,100 | — | — |
| 2022-05-31 | $219.74 | $453.76 | 1,257,400 | — | — |
| 2022-05-27 | $223.01 | $460.51 | 527,600 | — | — |
| 2022-05-26 | $217.88 | $449.92 | 825,900 | — | — |
| 2022-05-25 | $213.44 | $440.75 | 1,363,100 | — | — |
| 2022-05-24 | $214.65 | $443.25 | 1,006,900 | — | — |
| 2022-05-23 | $212.79 | $439.41 | 1,024,000 | — | — |
| 2022-05-20 | $210.28 | $434.23 | 1,893,400 | — | — |
| 2022-05-19 | $210.26 | $434.18 | 1,548,500 | — | — |
| 2022-05-18 | $205.47 | $424.29 | 1,128,300 | — | — |
| 2022-05-17 | $213.39 | $440.65 | 941,700 | — | — |
| 2022-05-16 | $209.50 | $432.62 | 1,156,900 | — | — |
| 2022-05-13 | $215.29 | $444.57 | 1,959,500 | — | — |
| 2022-05-12 | $201.54 | $416.18 | 1,588,400 | — | — |
| 2022-05-11 | $201.95 | $417.02 | 1,059,800 | — | — |
| 2022-05-10 | $202.85 | $418.88 | 943,700 | — | — |
| 2022-05-09 | $202.08 | $417.29 | 1,181,100 | — | — |
| 2022-05-06 | $206.51 | $426.44 | 1,226,300 | — | — |
| 2022-05-05 | $210.39 | $434.45 | 1,156,800 | — | — |
| 2022-05-04 | $219.38 | $453.02 | 605,100 | — | — |
| 2022-05-03 | $215.19 | $444.37 | 627,000 | — | — |
| 2022-05-02 | $214.77 | $443.50 | 825,600 | — | — |
| 2022-04-29 | $213.69 | $441.27 | 1,105,900 | — | — |
| 2022-04-28 | $223.16 | $460.82 | 729,500 | — | — |
| 2022-04-27 | $216.14 | $446.33 | 1,386,300 | — | — |
| 2022-04-26 | $219.33 | $452.91 | 839,100 | — | — |
| 2022-04-25 | $225.05 | $464.73 | 768,900 | — | — |
| 2022-04-22 | $224.93 | $464.48 | 729,700 | — | — |
| 2022-04-21 | $232.93 | $481.00 | 628,300 | — | — |
| 2022-04-20 | $236.98 | $489.36 | 510,700 | — | — |
| 2022-04-19 | $234.22 | $483.66 | 424,600 | — | — |
| 2022-04-18 | $229.97 | $474.89 | 460,600 | — | — |
| 2022-04-14 | $233.19 | $481.54 | 575,400 | — | — |
| 2022-04-13 | $236.25 | $487.85 | 737,100 | — | — |
| 2022-04-12 | $232.37 | $479.84 | 538,100 | — | — |
| 2022-04-11 | $233.35 | $481.87 | 546,700 | — | — |
| 2022-04-08 | $239.46 | $494.48 | 526,500 | — | — |
| 2022-04-07 | $241.29 | $498.26 | 619,600 | — | — |
| 2022-04-06 | $239.08 | $493.70 | 752,100 | — | — |
| 2022-04-05 | $237.47 | $490.37 | 668,400 | — | — |
| 2022-04-04 | $239.89 | $495.37 | 528,400 | — | — |
| 2022-04-01 | $238.14 | $491.76 | 771,600 | — | — |
| 2022-03-31 | $242.20 | $500.14 | 1,341,400 | — | — |
| 2022-03-30 | $240.78 | $497.21 | 687,400 | — | — |
| 2022-03-29 | $238.03 | $491.53 | 522,400 | — | — |
| 2022-03-28 | $235.12 | $485.52 | 625,400 | — | — |
| 2022-03-25 | $232.40 | $479.90 | 480,300 | — | — |
| 2022-03-24 | $231.04 | $477.10 | 678,800 | — | — |
| 2022-03-23 | $226.78 | $468.30 | 628,800 | — | — |
| 2022-03-22 | $232.09 | $479.26 | 1,151,500 | — | — |
| 2022-03-21 | $232.07 | $479.22 | 1,265,500 | — | — |
| 2022-03-18 | $233.09 | $481.33 | 2,178,600 | — | — |
| 2022-03-17 | $230.78 | $476.56 | 935,600 | — | — |
| 2022-03-16 | $226.84 | $468.42 | 739,500 | — | — |
| 2022-03-15 | $224.73 | $464.07 | 1,071,000 | — | — |
| 2022-03-14 | $218.75 | $451.72 | 843,100 | — | — |
| 2022-03-11 | $221.77 | $456.32 | 933,000 | — | — |
| 2022-03-10 | $222.30 | $457.41 | 785,400 | — | — |
| 2022-03-09 | $221.70 | $456.18 | 813,300 | — | — |
| 2022-03-08 | $214.13 | $440.60 | 877,900 | — | — |
| 2022-03-07 | $216.51 | $445.50 | 1,061,600 | — | — |
| 2022-03-04 | $222.96 | $458.77 | 1,072,700 | — | — |
| 2022-03-03 | $221.57 | $455.91 | 791,900 | — | — |
| 2022-03-02 | $222.69 | $458.21 | 1,346,400 | — | — |
| 2022-03-01 | $216.21 | $444.88 | 1,323,000 | — | — |
| 2022-02-28 | $220.43 | $453.56 | 948,800 | — | — |
| 2022-02-25 | $222.60 | $458.03 | 1,035,100 | — | — |
| 2022-02-24 | $217.30 | $447.12 | 1,540,000 | — | — |
| 2022-02-23 | $207.64 | $427.25 | 906,100 | — | — |
| 2022-02-22 | $213.08 | $438.44 | 962,100 | — | — |
| 2022-02-18 | $217.81 | $448.17 | 1,096,600 | — | — |
| 2022-02-17 | $215.91 | $444.26 | 1,037,000 | — | — |
| 2022-02-16 | $221.00 | $454.74 | 1,408,000 | — | — |
| 2022-02-15 | $222.89 | $458.63 | 2,002,700 | — | — |
| 2022-02-14 | $213.81 | $439.94 | 1,652,000 | — | — |
| 2022-02-11 | $216.00 | $444.45 | 1,839,700 | — | — |
| 2022-02-10 | $221.86 | $456.51 | 1,837,200 | — | — |
| 2022-02-09 | $238.50 | $490.75 | 995,700 | — | — |
| 2022-02-08 | $236.39 | $486.40 | 566,500 | — | — |
| 2022-02-07 | $236.61 | $486.86 | 684,600 | — | — |
| 2022-02-04 | $235.57 | $484.72 | 904,500 | — | — |
| 2022-02-03 | $235.61 | $484.80 | 725,100 | — | — |
| 2022-02-02 | $237.66 | $489.02 | 1,022,200 | — | — |
| 2022-02-01 | $231.80 | $476.96 | 864,200 | — | — |
| 2022-01-31 | $231.94 | $477.25 | 882,800 | — | — |
| 2022-01-28 | $227.12 | $467.33 | 1,032,100 | — | — |
| 2022-01-27 | $223.09 | $459.04 | 1,508,100 | — | — |
| 2022-01-26 | $227.55 | $468.21 | 2,121,300 | — | — |
| 2022-01-25 | $234.04 | $481.57 | 1,009,000 | — | — |
| 2022-01-24 | $239.51 | $492.82 | 1,247,400 | — | — |
| 2022-01-21 | $237.19 | $488.05 | 756,600 | — | — |
| 2022-01-20 | $238.85 | $491.47 | 624,000 | — | — |
| 2022-01-19 | $244.25 | $502.58 | 895,300 | — | — |
| 2022-01-18 | $245.49 | $505.13 | 1,094,600 | — | — |
| 2022-01-14 | $251.13 | $516.73 | 871,500 | — | — |
| 2022-01-13 | $250.90 | $516.26 | 1,012,000 | — | — |
| 2022-01-12 | $256.85 | $528.50 | 581,600 | — | — |
| 2022-01-11 | $256.05 | $526.86 | 521,300 | — | — |
| 2022-01-10 | $256.03 | $526.82 | 573,800 | — | — |
| 2022-01-07 | $252.55 | $519.66 | 586,000 | — | — |
| 2022-01-06 | $257.69 | $530.23 | 627,300 | — | — |
| 2022-01-05 | $259.11 | $533.15 | 521,800 | — | — |
| 2022-01-04 | $264.80 | $544.86 | 588,700 | — | — |
| 2022-01-03 | $267.43 | $550.27 | 675,200 | — | — |