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
- 1980-03-18 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 | $237.72 | $394.38 | 114,600 | — | — |
| 2022-12-29 | $239.78 | $397.80 | 126,700 | — | — |
| 2022-12-28 | $235.12 | $390.07 | 151,700 | — | — |
| 2022-12-27 | $237.61 | $394.20 | 166,400 | — | — |
| 2022-12-23 | $236.32 | $392.06 | 149,500 | — | — |
| 2022-12-22 | $234.68 | $389.34 | 209,500 | — | — |
| 2022-12-21 | $238.20 | $395.17 | 245,800 | — | — |
| 2022-12-20 | $232.77 | $386.17 | 319,600 | — | — |
| 2022-12-19 | $233.40 | $387.21 | 264,700 | — | — |
| 2022-12-16 | $236.82 | $391.81 | 742,300 | — | — |
| 2022-12-15 | $241.84 | $400.11 | 616,600 | — | — |
| 2022-12-14 | $235.91 | $390.30 | 352,000 | — | — |
| 2022-12-13 | $238.37 | $394.37 | 281,100 | — | — |
| 2022-12-12 | $238.38 | $394.39 | 203,300 | — | — |
| 2022-12-09 | $232.90 | $385.32 | 141,200 | — | — |
| 2022-12-08 | $234.64 | $388.20 | 181,600 | — | — |
| 2022-12-07 | $235.14 | $389.03 | 201,600 | — | — |
| 2022-12-06 | $233.59 | $386.46 | 175,200 | — | — |
| 2022-12-05 | $238.34 | $394.32 | 213,000 | — | — |
| 2022-12-02 | $241.92 | $400.24 | 187,300 | — | — |
| 2022-12-01 | $240.01 | $397.08 | 191,400 | — | — |
| 2022-11-30 | $236.49 | $391.26 | 307,800 | — | — |
| 2022-11-29 | $230.80 | $381.85 | 169,600 | — | — |
| 2022-11-28 | $231.62 | $383.20 | 205,500 | — | — |
| 2022-11-25 | $236.08 | $390.58 | 79,800 | — | — |
| 2022-11-23 | $234.40 | $387.80 | 120,700 | — | — |
| 2022-11-22 | $233.59 | $386.46 | 213,000 | — | — |
| 2022-11-21 | $231.14 | $382.41 | 222,100 | — | — |
| 2022-11-18 | $231.01 | $382.19 | 377,100 | — | — |
| 2022-11-17 | $229.13 | $379.08 | 201,600 | — | — |
| 2022-11-16 | $232.00 | $383.83 | 279,200 | — | — |
| 2022-11-15 | $235.00 | $388.80 | 366,400 | — | — |
| 2022-11-14 | $237.40 | $392.77 | 235,400 | — | — |
| 2022-11-11 | $236.55 | $391.36 | 219,800 | — | — |
| 2022-11-10 | $235.18 | $389.09 | 269,200 | — | — |
| 2022-11-09 | $223.70 | $370.10 | 149,400 | — | — |
| 2022-11-08 | $225.35 | $372.83 | 208,200 | — | — |
| 2022-11-07 | $222.15 | $367.54 | 280,200 | — | — |
| 2022-11-04 | $220.05 | $364.06 | 425,000 | — | — |
| 2022-11-03 | $218.00 | $360.67 | 255,300 | — | — |
| 2022-11-02 | $221.35 | $366.21 | 225,000 | — | — |
| 2022-11-01 | $225.75 | $373.49 | 196,600 | — | — |
| 2022-10-31 | $225.00 | $372.25 | 360,500 | — | — |
| 2022-10-28 | $226.00 | $373.91 | 264,300 | — | — |
| 2022-10-27 | $221.06 | $365.73 | 221,300 | — | — |
| 2022-10-26 | $222.52 | $368.15 | 155,500 | — | — |
| 2022-10-25 | $223.46 | $369.70 | 161,200 | — | — |
| 2022-10-24 | $218.86 | $362.09 | 129,300 | — | — |
| 2022-10-21 | $216.53 | $358.24 | 200,200 | — | — |
| 2022-10-20 | $211.51 | $349.93 | 159,300 | — | — |
| 2022-10-19 | $216.76 | $358.62 | 122,800 | — | — |
| 2022-10-18 | $218.67 | $361.78 | 229,600 | — | — |
| 2022-10-17 | $215.80 | $357.03 | 196,100 | — | — |
| 2022-10-14 | $210.46 | $348.20 | 220,400 | — | — |
| 2022-10-13 | $215.03 | $355.76 | 280,800 | — | — |
| 2022-10-12 | $210.83 | $348.81 | 190,000 | — | — |
| 2022-10-11 | $214.51 | $354.90 | 217,700 | — | — |
| 2022-10-10 | $214.52 | $354.91 | 114,500 | — | — |
| 2022-10-07 | $215.72 | $356.90 | 166,700 | — | — |
| 2022-10-06 | $221.31 | $366.15 | 207,800 | — | — |
| 2022-10-05 | $223.23 | $369.32 | 179,000 | — | — |
| 2022-10-04 | $224.29 | $371.08 | 232,000 | — | — |
| 2022-10-03 | $218.60 | $361.66 | 211,900 | — | — |
| 2022-09-30 | $212.27 | $351.19 | 213,900 | — | — |
| 2022-09-29 | $213.76 | $353.66 | 176,700 | — | — |
| 2022-09-28 | $215.46 | $356.47 | 310,500 | — | — |
| 2022-09-27 | $209.97 | $347.39 | 253,300 | — | — |
| 2022-09-26 | $212.64 | $351.80 | 200,900 | — | — |
| 2022-09-23 | $213.00 | $352.40 | 182,200 | — | — |
| 2022-09-22 | $215.19 | $356.02 | 170,600 | — | — |
| 2022-09-21 | $218.91 | $362.18 | 144,300 | — | — |
| 2022-09-20 | $221.63 | $366.68 | 222,100 | — | — |
| 2022-09-19 | $224.03 | $370.65 | 185,900 | — | — |
| 2022-09-16 | $218.98 | $362.29 | 509,000 | — | — |
| 2022-09-15 | $223.02 | $368.98 | 224,700 | — | — |
| 2022-09-14 | $226.72 | $375.10 | 167,100 | — | — |
| 2022-09-13 | $227.35 | $376.14 | 188,900 | — | — |
| 2022-09-12 | $235.27 | $389.24 | 141,400 | — | — |
| 2022-09-09 | $234.28 | $387.60 | 178,100 | — | — |
| 2022-09-08 | $232.15 | $384.08 | 180,900 | — | — |
| 2022-09-07 | $232.31 | $384.35 | 192,400 | — | — |
| 2022-09-06 | $225.55 | $373.16 | 210,000 | — | — |
| 2022-09-02 | $223.74 | $370.17 | 171,200 | — | — |
| 2022-09-01 | $226.18 | $374.20 | 222,700 | — | — |
| 2022-08-31 | $227.17 | $375.84 | 327,300 | — | — |
| 2022-08-30 | $227.98 | $377.18 | 270,500 | — | — |
| 2022-08-29 | $231.69 | $383.32 | 201,100 | — | — |
| 2022-08-26 | $232.83 | $385.21 | 191,900 | — | — |
| 2022-08-25 | $242.27 | $400.82 | 135,300 | — | — |
| 2022-08-24 | $239.80 | $396.74 | 337,100 | — | — |
| 2022-08-23 | $239.17 | $395.70 | 492,000 | — | — |
| 2022-08-22 | $233.28 | $385.95 | 413,800 | — | — |
| 2022-08-19 | $244.30 | $403.11 | 191,000 | — | — |
| 2022-08-18 | $246.39 | $406.56 | 146,700 | — | — |
| 2022-08-17 | $244.81 | $403.95 | 133,900 | — | — |
| 2022-08-16 | $245.78 | $405.55 | 136,900 | — | — |
| 2022-08-15 | $245.12 | $404.46 | 226,200 | — | — |
| 2022-08-12 | $243.06 | $401.06 | 170,100 | — | — |
| 2022-08-11 | $238.50 | $393.54 | 242,100 | — | — |
| 2022-08-10 | $237.87 | $392.50 | 210,300 | — | — |
| 2022-08-09 | $230.23 | $379.89 | 120,200 | — | — |
| 2022-08-08 | $232.35 | $383.39 | 169,700 | — | — |
| 2022-08-05 | $231.55 | $382.07 | 122,200 | — | — |
| 2022-08-04 | $230.92 | $381.03 | 149,300 | — | — |
| 2022-08-03 | $230.20 | $379.84 | 188,900 | — | — |
| 2022-08-02 | $227.59 | $375.53 | 156,800 | — | — |
| 2022-08-01 | $230.50 | $380.34 | 141,700 | — | — |
| 2022-07-29 | $230.99 | $381.14 | 203,000 | — | — |
| 2022-07-28 | $225.91 | $372.76 | 170,900 | — | — |
| 2022-07-27 | $221.78 | $365.95 | 171,900 | — | — |
| 2022-07-26 | $217.32 | $358.59 | 209,000 | — | — |
| 2022-07-25 | $217.71 | $359.23 | 203,300 | — | — |
| 2022-07-22 | $219.67 | $362.47 | 177,800 | — | — |
| 2022-07-21 | $220.14 | $363.24 | 222,600 | — | — |
| 2022-07-20 | $216.61 | $357.42 | 160,500 | — | — |
| 2022-07-19 | $214.67 | $354.22 | 191,600 | — | — |
| 2022-07-18 | $207.01 | $341.58 | 261,000 | — | — |
| 2022-07-15 | $207.67 | $342.67 | 171,500 | — | — |
| 2022-07-14 | $202.67 | $334.42 | 193,000 | — | — |
| 2022-07-13 | $204.57 | $337.55 | 207,300 | — | — |
| 2022-07-12 | $205.25 | $338.67 | 174,200 | — | — |
| 2022-07-11 | $206.99 | $341.54 | 169,700 | — | — |
| 2022-07-08 | $207.43 | $342.27 | 183,800 | — | — |
| 2022-07-07 | $210.54 | $347.40 | 243,500 | — | — |
| 2022-07-06 | $204.16 | $336.87 | 199,300 | — | — |
| 2022-07-05 | $200.85 | $331.41 | 261,500 | — | — |
| 2022-07-01 | $202.64 | $334.37 | 294,400 | — | — |
| 2022-06-30 | $202.44 | $334.04 | 287,700 | — | — |
| 2022-06-29 | $201.93 | $333.19 | 227,400 | — | — |
| 2022-06-28 | $202.85 | $334.71 | 280,300 | — | — |
| 2022-06-27 | $204.35 | $337.19 | 205,400 | — | — |
| 2022-06-24 | $204.94 | $338.16 | 380,600 | — | — |
| 2022-06-23 | $199.20 | $328.69 | 179,900 | — | — |
| 2022-06-22 | $197.51 | $325.90 | 242,200 | — | — |
| 2022-06-21 | $197.99 | $326.69 | 242,800 | — | — |
| 2022-06-17 | $195.36 | $322.35 | 637,600 | — | — |
| 2022-06-16 | $196.46 | $324.17 | 348,300 | — | — |
| 2022-06-15 | $201.69 | $332.80 | 209,800 | — | — |
| 2022-06-14 | $200.82 | $331.36 | 158,200 | — | — |
| 2022-06-13 | $202.32 | $333.84 | 194,000 | — | — |
| 2022-06-10 | $207.64 | $342.62 | 153,800 | — | — |
| 2022-06-09 | $214.35 | $353.69 | 169,300 | — | — |
| 2022-06-08 | $219.16 | $361.62 | 139,100 | — | — |
| 2022-06-07 | $222.06 | $366.41 | 119,100 | — | — |
| 2022-06-06 | $221.26 | $365.09 | 117,800 | — | — |
| 2022-06-03 | $220.38 | $363.64 | 174,600 | — | — |
| 2022-06-02 | $222.19 | $366.62 | 165,500 | — | — |
| 2022-06-01 | $215.35 | $355.34 | 179,300 | — | — |
| 2022-05-31 | $217.88 | $359.51 | 474,000 | — | — |
| 2022-05-27 | $219.83 | $362.73 | 283,900 | — | — |
| 2022-05-26 | $215.48 | $355.55 | 233,400 | — | — |
| 2022-05-25 | $213.36 | $352.05 | 357,100 | — | — |
| 2022-05-24 | $210.86 | $347.93 | 329,200 | — | — |
| 2022-05-23 | $205.90 | $339.75 | 327,600 | — | — |
| 2022-05-20 | $205.24 | $337.81 | 323,400 | — | — |
| 2022-05-19 | $205.89 | $338.88 | 207,500 | — | — |
| 2022-05-18 | $205.82 | $338.77 | 228,700 | — | — |
| 2022-05-17 | $215.68 | $355.00 | 160,800 | — | — |
| 2022-05-16 | $210.68 | $346.77 | 176,300 | — | — |
| 2022-05-13 | $211.97 | $348.89 | 190,100 | — | — |
| 2022-05-12 | $209.83 | $345.37 | 294,900 | — | — |
| 2022-05-11 | $207.92 | $342.23 | 211,200 | — | — |
| 2022-05-10 | $208.44 | $343.08 | 261,100 | — | — |
| 2022-05-09 | $208.73 | $343.56 | 281,500 | — | — |
| 2022-05-06 | $209.82 | $345.35 | 210,800 | — | — |
| 2022-05-05 | $213.39 | $351.23 | 246,800 | — | — |
| 2022-05-04 | $222.46 | $366.16 | 288,500 | — | — |
| 2022-05-03 | $216.54 | $356.41 | 210,600 | — | — |
| 2022-05-02 | $217.55 | $358.08 | 213,500 | — | — |
| 2022-04-29 | $215.69 | $355.01 | 279,300 | — | — |
| 2022-04-28 | $220.64 | $363.16 | 208,000 | — | — |
| 2022-04-27 | $216.34 | $356.08 | 229,400 | — | — |
| 2022-04-26 | $214.37 | $352.84 | 179,500 | — | — |
| 2022-04-25 | $220.82 | $363.46 | 181,500 | — | — |
| 2022-04-22 | $220.38 | $362.73 | 140,300 | — | — |
| 2022-04-21 | $224.13 | $368.91 | 153,700 | — | — |
| 2022-04-20 | $226.52 | $372.84 | 188,800 | — | — |
| 2022-04-19 | $223.14 | $367.28 | 139,800 | — | — |
| 2022-04-18 | $216.71 | $356.69 | 155,400 | — | — |
| 2022-04-14 | $214.74 | $353.45 | 151,700 | — | — |
| 2022-04-13 | $218.89 | $360.28 | 225,600 | — | — |
| 2022-04-12 | $217.65 | $358.24 | 212,700 | — | — |
| 2022-04-11 | $221.93 | $365.29 | 213,300 | — | — |
| 2022-04-08 | $224.42 | $369.38 | 146,000 | — | — |
| 2022-04-07 | $224.69 | $369.83 | 158,400 | — | — |
| 2022-04-06 | $223.70 | $368.20 | 194,500 | — | — |
| 2022-04-05 | $223.04 | $367.11 | 119,600 | — | — |
| 2022-04-04 | $227.18 | $373.93 | 192,400 | — | — |
| 2022-04-01 | $227.93 | $375.16 | 210,100 | — | — |
| 2022-03-31 | $227.08 | $373.76 | 252,200 | — | — |
| 2022-03-30 | $229.91 | $378.42 | 118,300 | — | — |
| 2022-03-29 | $232.62 | $382.88 | 172,300 | — | — |
| 2022-03-28 | $228.55 | $376.18 | 201,400 | — | — |
| 2022-03-25 | $227.40 | $374.29 | 158,700 | — | — |
| 2022-03-24 | $227.09 | $373.78 | 141,900 | — | — |
| 2022-03-23 | $228.95 | $376.84 | 248,100 | — | — |
| 2022-03-22 | $230.38 | $379.19 | 179,100 | — | — |
| 2022-03-21 | $229.48 | $377.71 | 211,300 | — | — |
| 2022-03-18 | $230.97 | $380.16 | 428,300 | — | — |
| 2022-03-17 | $226.56 | $372.91 | 221,800 | — | — |
| 2022-03-16 | $222.86 | $366.82 | 189,700 | — | — |
| 2022-03-15 | $219.14 | $360.69 | 152,500 | — | — |
| 2022-03-14 | $214.56 | $353.15 | 192,700 | — | — |
| 2022-03-11 | $215.05 | $353.96 | 191,200 | — | — |
| 2022-03-10 | $215.06 | $353.98 | 276,300 | — | — |
| 2022-03-09 | $222.45 | $366.14 | 229,000 | — | — |
| 2022-03-08 | $215.26 | $354.31 | 300,300 | — | — |
| 2022-03-07 | $217.64 | $358.22 | 283,300 | — | — |
| 2022-03-04 | $226.45 | $372.73 | 290,100 | — | — |
| 2022-03-03 | $228.86 | $376.69 | 222,800 | — | — |
| 2022-03-02 | $227.07 | $373.75 | 262,300 | — | — |
| 2022-03-01 | $223.24 | $367.44 | 300,300 | — | — |
| 2022-02-28 | $226.49 | $372.79 | 263,700 | — | — |
| 2022-02-25 | $227.49 | $374.44 | 280,500 | — | — |
| 2022-02-24 | $221.66 | $364.84 | 384,100 | — | — |
| 2022-02-23 | $221.55 | $364.66 | 491,300 | — | — |
| 2022-02-22 | $227.38 | $374.26 | 369,400 | — | — |
| 2022-02-18 | $229.51 | $377.76 | 310,400 | — | — |
| 2022-02-17 | $228.88 | $375.89 | 253,000 | — | — |
| 2022-02-16 | $235.14 | $386.17 | 478,100 | — | — |
| 2022-02-15 | $229.93 | $377.61 | 694,000 | — | — |
| 2022-02-14 | $222.11 | $364.77 | 12,875,500 | — | — |
| 2022-02-11 | $217.71 | $357.54 | 1,432,700 | — | — |
| 2022-02-10 | $231.00 | $379.37 | 210,200 | — | — |
| 2022-02-09 | $236.27 | $388.02 | 107,400 | — | — |
| 2022-02-08 | $232.94 | $382.55 | 231,200 | — | — |
| 2022-02-07 | $229.49 | $376.89 | 119,400 | — | — |
| 2022-02-04 | $230.69 | $378.86 | 120,300 | — | — |
| 2022-02-03 | $231.94 | $380.91 | 116,800 | — | — |
| 2022-02-02 | $236.49 | $388.38 | 210,700 | — | — |
| 2022-02-01 | $234.42 | $384.98 | 170,400 | — | — |
| 2022-01-31 | $232.54 | $381.90 | 288,700 | — | — |
| 2022-01-28 | $227.77 | $374.06 | 222,700 | — | — |
| 2022-01-27 | $223.88 | $367.67 | 145,300 | — | — |
| 2022-01-26 | $225.90 | $370.99 | 155,200 | — | — |
| 2022-01-25 | $228.33 | $374.98 | 282,200 | — | — |
| 2022-01-24 | $234.63 | $385.33 | 203,300 | — | — |
| 2022-01-21 | $231.44 | $380.09 | 162,000 | — | — |
| 2022-01-20 | $233.21 | $383.00 | 210,200 | — | — |
| 2022-01-19 | $236.94 | $389.12 | 182,900 | — | — |
| 2022-01-18 | $234.32 | $384.82 | 125,500 | — | — |
| 2022-01-14 | $238.41 | $391.54 | 139,800 | — | — |
| 2022-01-13 | $239.00 | $392.51 | 139,600 | — | — |
| 2022-01-12 | $242.55 | $398.34 | 176,400 | — | — |
| 2022-01-11 | $240.13 | $394.36 | 173,400 | — | — |
| 2022-01-10 | $238.33 | $391.40 | 195,000 | — | — |
| 2022-01-07 | $238.09 | $391.01 | 220,600 | — | — |
| 2022-01-06 | $240.42 | $394.84 | 223,100 | — | — |
| 2022-01-05 | $242.92 | $398.94 | 188,500 | — | — |
| 2022-01-04 | $250.14 | $410.80 | 196,200 | — | — |
| 2022-01-03 | $251.03 | $412.26 | 175,500 | — | — |