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 | $311.11 | $1,178.45 | 47,300 | — | — |
| 2022-12-29 | $309.04 | $1,170.61 | 49,800 | — | — |
| 2022-12-28 | $305.07 | $1,155.57 | 53,600 | — | — |
| 2022-12-27 | $311.86 | $1,181.29 | 40,100 | — | — |
| 2022-12-23 | $310.06 | $1,174.47 | 47,900 | — | — |
| 2022-12-22 | $306.98 | $1,162.80 | 47,000 | — | — |
| 2022-12-21 | $308.86 | $1,169.93 | 67,200 | — | — |
| 2022-12-20 | $305.64 | $1,157.73 | 49,100 | — | — |
| 2022-12-19 | $299.84 | $1,135.76 | 60,100 | — | — |
| 2022-12-16 | $303.49 | $1,149.59 | 136,600 | — | — |
| 2022-12-15 | $300.35 | $1,137.69 | 51,100 | — | — |
| 2022-12-14 | $310.65 | $1,176.71 | 71,000 | — | — |
| 2022-12-13 | $315.23 | $1,186.10 | 75,100 | — | — |
| 2022-12-12 | $314.24 | $1,182.38 | 34,700 | — | — |
| 2022-12-09 | $315.49 | $1,187.08 | 40,700 | — | — |
| 2022-12-08 | $316.99 | $1,192.72 | 43,200 | — | — |
| 2022-12-07 | $316.92 | $1,192.46 | 32,700 | — | — |
| 2022-12-06 | $316.88 | $1,192.31 | 52,600 | — | — |
| 2022-12-05 | $319.38 | $1,201.72 | 45,000 | — | — |
| 2022-12-02 | $322.75 | $1,214.40 | 43,200 | — | — |
| 2022-12-01 | $318.87 | $1,199.80 | 30,400 | — | — |
| 2022-11-30 | $316.02 | $1,189.07 | 50,800 | — | — |
| 2022-11-29 | $309.20 | $1,163.41 | 42,700 | — | — |
| 2022-11-28 | $312.68 | $1,176.51 | 40,400 | — | — |
| 2022-11-25 | $317.77 | $1,195.66 | 17,700 | — | — |
| 2022-11-23 | $314.70 | $1,184.11 | 70,100 | — | — |
| 2022-11-22 | $313.39 | $1,179.18 | 53,400 | — | — |
| 2022-11-21 | $313.24 | $1,178.61 | 47,800 | — | — |
| 2022-11-18 | $308.54 | $1,160.93 | 98,600 | — | — |
| 2022-11-17 | $308.55 | $1,160.97 | 39,800 | — | — |
| 2022-11-16 | $304.58 | $1,146.03 | 30,000 | — | — |
| 2022-11-15 | $303.93 | $1,143.58 | 44,500 | — | — |
| 2022-11-14 | $304.83 | $1,146.97 | 39,100 | — | — |
| 2022-11-11 | $304.68 | $1,146.40 | 43,900 | — | — |
| 2022-11-10 | $308.10 | $1,159.27 | 42,500 | — | — |
| 2022-11-09 | $297.18 | $1,118.18 | 40,300 | — | — |
| 2022-11-08 | $305.06 | $1,147.83 | 41,300 | — | — |
| 2022-11-07 | $303.01 | $1,140.12 | 41,100 | — | — |
| 2022-11-04 | $300.04 | $1,128.95 | 20,200 | — | — |
| 2022-11-03 | $289.18 | $1,088.08 | 37,000 | — | — |
| 2022-11-02 | $293.09 | $1,102.80 | 41,800 | — | — |
| 2022-11-01 | $300.27 | $1,129.81 | 42,500 | — | — |
| 2022-10-31 | $304.34 | $1,145.12 | 41,200 | — | — |
| 2022-10-28 | $303.28 | $1,141.14 | 31,800 | — | — |
| 2022-10-27 | $296.44 | $1,115.40 | 36,900 | — | — |
| 2022-10-26 | $295.10 | $1,110.36 | 56,400 | — | — |
| 2022-10-25 | $294.97 | $1,109.87 | 66,800 | — | — |
| 2022-10-24 | $311.22 | $1,171.01 | 25,300 | — | — |
| 2022-10-21 | $309.68 | $1,165.22 | 40,400 | — | — |
| 2022-10-20 | $304.89 | $1,147.19 | 31,800 | — | — |
| 2022-10-19 | $312.49 | $1,175.79 | 39,900 | — | — |
| 2022-10-18 | $312.72 | $1,176.66 | 41,900 | — | — |
| 2022-10-17 | $309.45 | $1,164.35 | 41,900 | — | — |
| 2022-10-14 | $307.23 | $1,156.00 | 30,400 | — | — |
| 2022-10-13 | $311.19 | $1,170.90 | 40,100 | — | — |
| 2022-10-12 | $307.04 | $1,155.28 | 35,000 | — | — |
| 2022-10-11 | $308.39 | $1,160.36 | 34,200 | — | — |
| 2022-10-10 | $306.51 | $1,153.29 | 31,000 | — | — |
| 2022-10-07 | $297.71 | $1,120.18 | 44,400 | — | — |
| 2022-10-06 | $303.57 | $1,142.23 | 71,700 | — | — |
| 2022-10-05 | $302.30 | $1,137.45 | 85,400 | — | — |
| 2022-10-04 | $309.17 | $1,163.30 | 71,100 | — | — |
| 2022-10-03 | $304.79 | $1,146.82 | 33,700 | — | — |
| 2022-09-30 | $300.83 | $1,131.92 | 45,900 | — | — |
| 2022-09-29 | $297.22 | $1,118.34 | 43,900 | — | — |
| 2022-09-28 | $300.50 | $1,130.68 | 45,900 | — | — |
| 2022-09-27 | $292.89 | $1,102.04 | 40,800 | — | — |
| 2022-09-26 | $292.86 | $1,101.93 | 39,100 | — | — |
| 2022-09-23 | $292.95 | $1,102.27 | 37,500 | — | — |
| 2022-09-22 | $298.30 | $1,122.40 | 28,500 | — | — |
| 2022-09-21 | $297.33 | $1,118.75 | 40,200 | — | — |
| 2022-09-20 | $298.04 | $1,121.42 | 39,300 | — | — |
| 2022-09-19 | $300.48 | $1,130.60 | 38,800 | — | — |
| 2022-09-16 | $297.14 | $1,118.03 | 79,000 | — | — |
| 2022-09-15 | $297.21 | $1,118.30 | 45,600 | — | — |
| 2022-09-14 | $294.95 | $1,109.79 | 34,900 | — | — |
| 2022-09-13 | $296.75 | $1,108.67 | 31,400 | — | — |
| 2022-09-12 | $304.18 | $1,136.42 | 23,400 | — | — |
| 2022-09-09 | $303.66 | $1,134.48 | 27,500 | — | — |
| 2022-09-08 | $301.08 | $1,124.84 | 32,400 | — | — |
| 2022-09-07 | $299.19 | $1,117.78 | 35,900 | — | — |
| 2022-09-06 | $291.28 | $1,088.23 | 51,600 | — | — |
| 2022-09-02 | $281.43 | $1,051.43 | 44,800 | — | — |
| 2022-09-01 | $284.03 | $1,061.14 | 28,900 | — | — |
| 2022-08-31 | $287.21 | $1,073.02 | 43,100 | — | — |
| 2022-08-30 | $287.23 | $1,073.10 | 38,700 | — | — |
| 2022-08-29 | $288.58 | $1,078.14 | 37,100 | — | — |
| 2022-08-26 | $287.64 | $1,074.63 | 48,300 | — | — |
| 2022-08-25 | $294.82 | $1,101.45 | 31,200 | — | — |
| 2022-08-24 | $290.40 | $1,084.94 | 57,100 | — | — |
| 2022-08-23 | $293.01 | $1,094.69 | 39,500 | — | — |
| 2022-08-22 | $297.79 | $1,112.55 | 47,500 | — | — |
| 2022-08-19 | $301.98 | $1,128.20 | 44,400 | — | — |
| 2022-08-18 | $304.46 | $1,137.47 | 42,300 | — | — |
| 2022-08-17 | $302.10 | $1,128.65 | 35,900 | — | — |
| 2022-08-16 | $305.72 | $1,142.18 | 22,600 | — | — |
| 2022-08-15 | $305.94 | $1,143.00 | 30,600 | — | — |
| 2022-08-12 | $304.92 | $1,139.19 | 29,800 | — | — |
| 2022-08-11 | $303.05 | $1,132.20 | 26,600 | — | — |
| 2022-08-10 | $304.67 | $1,138.25 | 47,700 | — | — |
| 2022-08-09 | $300.91 | $1,124.21 | 50,600 | — | — |
| 2022-08-08 | $300.80 | $1,123.80 | 47,600 | — | — |
| 2022-08-05 | $300.30 | $1,121.93 | 61,000 | — | — |
| 2022-08-04 | $301.77 | $1,127.42 | 33,900 | — | — |
| 2022-08-03 | $302.22 | $1,129.10 | 66,300 | — | — |
| 2022-08-02 | $309.00 | $1,154.43 | 30,200 | — | — |
| 2022-08-01 | $310.94 | $1,161.68 | 27,100 | — | — |
| 2022-07-29 | $310.80 | $1,161.16 | 31,000 | — | — |
| 2022-07-28 | $309.46 | $1,156.15 | 29,700 | — | — |
| 2022-07-27 | $310.00 | $1,158.17 | 39,900 | — | — |
| 2022-07-26 | $309.59 | $1,156.64 | 33,400 | — | — |
| 2022-07-25 | $309.25 | $1,155.37 | 31,900 | — | — |
| 2022-07-22 | $305.83 | $1,142.59 | 16,400 | — | — |
| 2022-07-21 | $304.61 | $1,138.03 | 19,700 | — | — |
| 2022-07-20 | $304.88 | $1,139.04 | 32,100 | — | — |
| 2022-07-19 | $304.08 | $1,136.05 | 32,300 | — | — |
| 2022-07-18 | $297.97 | $1,113.22 | 25,300 | — | — |
| 2022-07-15 | $301.97 | $1,128.17 | 38,500 | — | — |
| 2022-07-14 | $301.03 | $1,124.66 | 27,000 | — | — |
| 2022-07-13 | $300.81 | $1,123.83 | 29,100 | — | — |
| 2022-07-12 | $300.00 | $1,120.81 | 26,400 | — | — |
| 2022-07-11 | $298.23 | $1,114.19 | 26,000 | — | — |
| 2022-07-08 | $299.62 | $1,119.39 | 26,400 | — | — |
| 2022-07-07 | $305.00 | $1,139.49 | 40,300 | — | — |
| 2022-07-06 | $303.86 | $1,135.23 | 140,900 | — | — |
| 2022-07-05 | $302.97 | $1,131.90 | 72,200 | — | — |
| 2022-07-01 | $302.94 | $1,131.79 | 32,800 | — | — |
| 2022-06-30 | $300.96 | $1,124.39 | 25,800 | — | — |
| 2022-06-29 | $300.25 | $1,121.74 | 22,000 | — | — |
| 2022-06-28 | $299.09 | $1,117.41 | 27,300 | — | — |
| 2022-06-27 | $299.38 | $1,118.49 | 36,700 | — | — |
| 2022-06-24 | $300.90 | $1,124.17 | 61,300 | — | — |
| 2022-06-23 | $294.05 | $1,098.58 | 51,400 | — | — |
| 2022-06-22 | $293.13 | $1,095.14 | 40,500 | — | — |
| 2022-06-21 | $291.77 | $1,090.06 | 36,700 | — | — |
| 2022-06-17 | $289.29 | $1,080.79 | 69,600 | — | — |
| 2022-06-16 | $290.21 | $1,084.23 | 43,500 | — | — |
| 2022-06-15 | $296.38 | $1,107.28 | 36,200 | — | — |
| 2022-06-14 | $289.28 | $1,080.76 | 24,300 | — | — |
| 2022-06-13 | $298.79 | $1,108.44 | 22,800 | — | — |
| 2022-06-10 | $309.13 | $1,146.80 | 21,400 | — | — |
| 2022-06-09 | $319.98 | $1,187.05 | 22,800 | — | — |
| 2022-06-08 | $324.03 | $1,202.08 | 18,800 | — | — |
| 2022-06-07 | $328.97 | $1,220.40 | 21,400 | — | — |
| 2022-06-06 | $328.32 | $1,217.99 | 19,000 | — | — |
| 2022-06-03 | $328.34 | $1,218.06 | 19,800 | — | — |
| 2022-06-02 | $333.60 | $1,237.58 | 29,000 | — | — |
| 2022-06-01 | $324.33 | $1,203.19 | 26,800 | — | — |
| 2022-05-31 | $329.52 | $1,222.44 | 45,200 | — | — |
| 2022-05-27 | $337.54 | $1,252.19 | 20,700 | — | — |
| 2022-05-26 | $334.47 | $1,240.81 | 22,800 | — | — |
| 2022-05-25 | $331.66 | $1,230.38 | 43,100 | — | — |
| 2022-05-24 | $329.86 | $1,223.70 | 34,500 | — | — |
| 2022-05-23 | $333.09 | $1,235.69 | 23,900 | — | — |
| 2022-05-20 | $337.32 | $1,251.38 | 27,100 | — | — |
| 2022-05-19 | $334.74 | $1,241.81 | 22,800 | — | — |
| 2022-05-18 | $335.41 | $1,244.29 | 22,600 | — | — |
| 2022-05-17 | $339.83 | $1,260.69 | 15,600 | — | — |
| 2022-05-16 | $334.06 | $1,239.28 | 20,400 | — | — |
| 2022-05-13 | $331.99 | $1,231.60 | 24,700 | — | — |
| 2022-05-12 | $329.99 | $1,224.19 | 30,000 | — | — |
| 2022-05-11 | $330.61 | $1,226.49 | 22,200 | — | — |
| 2022-05-10 | $328.77 | $1,219.66 | 18,900 | — | — |
| 2022-05-09 | $336.05 | $1,246.67 | 17,800 | — | — |
| 2022-05-06 | $336.01 | $1,246.52 | 26,400 | — | — |
| 2022-05-05 | $339.16 | $1,258.20 | 15,200 | — | — |
| 2022-05-04 | $350.83 | $1,301.50 | 15,700 | — | — |
| 2022-05-03 | $341.76 | $1,267.85 | 24,200 | — | — |
| 2022-05-02 | $337.93 | $1,253.64 | 55,700 | — | — |
| 2022-04-29 | $324.61 | $1,204.23 | 32,300 | — | — |
| 2022-04-28 | $331.98 | $1,231.57 | 33,900 | — | — |
| 2022-04-27 | $314.42 | $1,166.42 | 28,100 | — | — |
| 2022-04-26 | $314.63 | $1,167.20 | 24,300 | — | — |
| 2022-04-25 | $323.02 | $1,198.33 | 21,900 | — | — |
| 2022-04-22 | $326.25 | $1,210.31 | 22,800 | — | — |
| 2022-04-21 | $336.41 | $1,248.00 | 20,600 | — | — |
| 2022-04-20 | $338.03 | $1,254.01 | 22,100 | — | — |
| 2022-04-19 | $336.36 | $1,247.82 | 35,600 | — | — |
| 2022-04-18 | $330.71 | $1,226.86 | 25,100 | — | — |
| 2022-04-14 | $331.57 | $1,230.05 | 19,600 | — | — |
| 2022-04-13 | $328.74 | $1,219.55 | 20,400 | — | — |
| 2022-04-12 | $327.16 | $1,213.69 | 22,800 | — | — |
| 2022-04-11 | $327.40 | $1,214.58 | 25,200 | — | — |
| 2022-04-08 | $325.36 | $1,207.01 | 43,100 | — | — |
| 2022-04-07 | $327.55 | $1,215.13 | 28,500 | — | — |
| 2022-04-06 | $327.00 | $1,213.09 | 31,700 | — | — |
| 2022-04-05 | $325.03 | $1,205.79 | 69,600 | — | — |
| 2022-04-04 | $322.14 | $1,195.06 | 39,800 | — | — |
| 2022-04-01 | $334.80 | $1,242.03 | 42,100 | — | — |
| 2022-03-31 | $324.38 | $1,203.37 | 30,400 | — | — |
| 2022-03-30 | $324.64 | $1,204.34 | 17,600 | — | — |
| 2022-03-29 | $329.52 | $1,222.44 | 24,000 | — | — |
| 2022-03-28 | $322.62 | $1,196.84 | 31,400 | — | — |
| 2022-03-25 | $329.31 | $1,221.66 | 33,400 | — | — |
| 2022-03-24 | $327.57 | $1,215.21 | 24,700 | — | — |
| 2022-03-23 | $323.13 | $1,198.74 | 31,100 | — | — |
| 2022-03-22 | $327.49 | $1,214.91 | 32,400 | — | — |
| 2022-03-21 | $329.50 | $1,222.37 | 28,400 | — | — |
| 2022-03-18 | $327.98 | $1,216.73 | 72,600 | — | — |
| 2022-03-17 | $332.13 | $1,232.12 | 40,100 | — | — |
| 2022-03-16 | $325.95 | $1,209.20 | 55,300 | — | — |
| 2022-03-15 | $322.61 | $1,196.81 | 34,600 | — | — |
| 2022-03-14 | $314.13 | $1,165.35 | 31,200 | — | — |
| 2022-03-11 | $318.74 | $1,174.66 | 47,200 | — | — |
| 2022-03-10 | $320.87 | $1,182.51 | 25,100 | — | — |
| 2022-03-09 | $324.02 | $1,194.12 | 37,500 | — | — |
| 2022-03-08 | $310.69 | $1,144.99 | 31,400 | — | — |
| 2022-03-07 | $318.87 | $1,175.14 | 33,000 | — | — |
| 2022-03-04 | $332.87 | $1,226.73 | 27,700 | — | — |
| 2022-03-03 | $327.29 | $1,206.17 | 27,600 | — | — |
| 2022-03-02 | $323.86 | $1,193.53 | 36,600 | — | — |
| 2022-03-01 | $316.02 | $1,164.64 | 45,800 | — | — |
| 2022-02-28 | $317.76 | $1,171.05 | 42,900 | — | — |
| 2022-02-25 | $313.82 | $1,156.53 | 23,000 | — | — |
| 2022-02-24 | $307.44 | $1,133.02 | 47,900 | — | — |
| 2022-02-23 | $308.87 | $1,138.29 | 32,400 | — | — |
| 2022-02-22 | $316.93 | $1,167.99 | 29,800 | — | — |
| 2022-02-18 | $320.29 | $1,180.37 | 90,400 | — | — |
| 2022-02-17 | $321.31 | $1,184.13 | 31,200 | — | — |
| 2022-02-16 | $327.00 | $1,205.10 | 35,100 | — | — |
| 2022-02-15 | $322.24 | $1,187.56 | 32,200 | — | — |
| 2022-02-14 | $312.44 | $1,151.44 | 43,100 | — | — |
| 2022-02-11 | $312.85 | $1,152.95 | 39,700 | — | — |
| 2022-02-10 | $304.73 | $1,123.03 | 36,800 | — | — |
| 2022-02-09 | $304.18 | $1,121.00 | 37,800 | — | — |
| 2022-02-08 | $303.10 | $1,117.02 | 33,900 | — | — |
| 2022-02-07 | $299.51 | $1,103.79 | 25,400 | — | — |
| 2022-02-04 | $298.14 | $1,098.74 | 55,100 | — | — |
| 2022-02-03 | $304.02 | $1,120.41 | 71,400 | — | — |
| 2022-02-02 | $342.00 | $1,260.38 | 39,100 | — | — |
| 2022-02-01 | $337.43 | $1,243.54 | 21,500 | — | — |
| 2022-01-31 | $338.07 | $1,245.90 | 28,900 | — | — |
| 2022-01-28 | $334.94 | $1,234.36 | 34,000 | — | — |
| 2022-01-27 | $335.58 | $1,236.72 | 27,900 | — | — |
| 2022-01-26 | $335.97 | $1,238.16 | 28,900 | — | — |
| 2022-01-25 | $338.14 | $1,246.16 | 23,000 | — | — |
| 2022-01-24 | $339.84 | $1,252.42 | 30,600 | — | — |
| 2022-01-21 | $336.48 | $1,240.04 | 20,000 | — | — |
| 2022-01-20 | $342.89 | $1,263.66 | 17,100 | — | — |
| 2022-01-19 | $350.83 | $1,292.92 | 16,300 | — | — |
| 2022-01-18 | $347.66 | $1,281.24 | 25,900 | — | — |
| 2022-01-14 | $350.44 | $1,291.48 | 22,900 | — | — |
| 2022-01-13 | $355.77 | $1,311.13 | 19,900 | — | — |
| 2022-01-12 | $351.88 | $1,296.79 | 24,200 | — | — |
| 2022-01-11 | $357.05 | $1,315.84 | 32,300 | — | — |
| 2022-01-10 | $353.95 | $1,304.42 | 49,700 | — | — |
| 2022-01-07 | $342.42 | $1,261.93 | 37,500 | — | — |
| 2022-01-06 | $342.19 | $1,261.08 | 23,900 | — | — |
| 2022-01-05 | $343.05 | $1,264.25 | 49,100 | — | — |
| 2022-01-04 | $347.29 | $1,279.88 | 35,300 | — | — |
| 2022-01-03 | $342.60 | $1,262.59 | 39,400 | — | — |