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
- 1980-11-18 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 | $280.19 | $1,571.81 | 432,900 | — | — |
| 2022-12-29 | $282.58 | $1,585.22 | 403,500 | — | — |
| 2022-12-28 | $277.99 | $1,559.47 | 574,200 | — | — |
| 2022-12-27 | $283.04 | $1,587.80 | 314,100 | — | — |
| 2022-12-23 | $283.21 | $1,588.75 | 459,800 | — | — |
| 2022-12-22 | $279.99 | $1,570.69 | 731,700 | — | — |
| 2022-12-21 | $283.67 | $1,591.33 | 574,900 | — | — |
| 2022-12-20 | $282.26 | $1,583.42 | 594,700 | — | — |
| 2022-12-19 | $284.43 | $1,595.59 | 730,900 | — | — |
| 2022-12-16 | $286.47 | $1,607.04 | 2,001,900 | — | — |
| 2022-12-15 | $298.81 | $1,676.26 | 1,353,900 | — | — |
| 2022-12-14 | $300.18 | $1,683.95 | 1,254,500 | — | — |
| 2022-12-13 | $301.92 | $1,693.71 | 992,100 | — | — |
| 2022-12-12 | $301.42 | $1,679.68 | 983,900 | — | — |
| 2022-12-09 | $297.60 | $1,658.40 | 657,700 | — | — |
| 2022-12-08 | $302.68 | $1,686.71 | 1,081,100 | — | — |
| 2022-12-07 | $296.82 | $1,654.05 | 937,400 | — | — |
| 2022-12-06 | $288.99 | $1,610.42 | 908,200 | — | — |
| 2022-12-05 | $289.45 | $1,612.98 | 1,049,700 | — | — |
| 2022-12-02 | $295.80 | $1,648.37 | 632,900 | — | — |
| 2022-12-01 | $295.48 | $1,646.58 | 652,400 | — | — |
| 2022-11-30 | $297.96 | $1,660.40 | 2,217,400 | — | — |
| 2022-11-29 | $290.60 | $1,619.39 | 972,600 | — | — |
| 2022-11-28 | $288.55 | $1,607.97 | 993,300 | — | — |
| 2022-11-25 | $298.61 | $1,664.03 | 394,000 | — | — |
| 2022-11-23 | $297.12 | $1,655.72 | 1,057,200 | — | — |
| 2022-11-22 | $299.35 | $1,668.15 | 624,700 | — | — |
| 2022-11-21 | $297.54 | $1,658.06 | 713,900 | — | — |
| 2022-11-18 | $293.51 | $1,635.61 | 1,048,500 | — | — |
| 2022-11-17 | $289.38 | $1,612.59 | 511,900 | — | — |
| 2022-11-16 | $291.10 | $1,622.18 | 843,100 | — | — |
| 2022-11-15 | $289.10 | $1,611.03 | 925,500 | — | — |
| 2022-11-14 | $290.74 | $1,620.17 | 781,100 | — | — |
| 2022-11-11 | $295.18 | $1,644.91 | 655,700 | — | — |
| 2022-11-10 | $302.81 | $1,687.43 | 1,076,700 | — | — |
| 2022-11-09 | $284.71 | $1,586.57 | 996,200 | — | — |
| 2022-11-08 | $286.71 | $1,597.71 | 1,327,500 | — | — |
| 2022-11-07 | $274.33 | $1,528.72 | 756,300 | — | — |
| 2022-11-04 | $277.73 | $1,547.67 | 1,050,900 | — | — |
| 2022-11-03 | $276.67 | $1,541.76 | 1,417,000 | — | — |
| 2022-11-02 | $283.02 | $1,577.15 | 1,534,800 | — | — |
| 2022-11-01 | $307.64 | $1,714.35 | 827,200 | — | — |
| 2022-10-31 | $309.75 | $1,726.10 | 1,080,300 | — | — |
| 2022-10-28 | $311.54 | $1,736.08 | 798,000 | — | — |
| 2022-10-27 | $297.84 | $1,659.73 | 650,000 | — | — |
| 2022-10-26 | $298.08 | $1,661.07 | 681,100 | — | — |
| 2022-10-25 | $300.11 | $1,672.38 | 881,000 | — | — |
| 2022-10-24 | $291.34 | $1,623.51 | 772,100 | — | — |
| 2022-10-21 | $292.68 | $1,630.98 | 1,558,100 | — | — |
| 2022-10-20 | $293.09 | $1,633.26 | 840,200 | — | — |
| 2022-10-19 | $290.90 | $1,621.06 | 627,900 | — | — |
| 2022-10-18 | $297.20 | $1,656.17 | 853,800 | — | — |
| 2022-10-17 | $291.74 | $1,625.74 | 1,030,600 | — | — |
| 2022-10-14 | $281.79 | $1,570.29 | 853,900 | — | — |
| 2022-10-13 | $289.24 | $1,611.81 | 851,500 | — | — |
| 2022-10-12 | $286.91 | $1,598.83 | 475,600 | — | — |
| 2022-10-11 | $289.91 | $1,615.54 | 747,500 | — | — |
| 2022-10-10 | $287.60 | $1,602.67 | 920,000 | — | — |
| 2022-10-07 | $283.67 | $1,580.77 | 842,900 | — | — |
| 2022-10-06 | $287.96 | $1,604.68 | 787,200 | — | — |
| 2022-10-05 | $293.92 | $1,637.89 | 654,400 | — | — |
| 2022-10-04 | $297.00 | $1,655.05 | 1,062,500 | — | — |
| 2022-10-03 | $293.95 | $1,638.06 | 868,000 | — | — |
| 2022-09-30 | $292.81 | $1,631.70 | 1,124,100 | — | — |
| 2022-09-29 | $287.49 | $1,602.06 | 671,600 | — | — |
| 2022-09-28 | $292.57 | $1,630.37 | 738,600 | — | — |
| 2022-09-27 | $287.49 | $1,602.06 | 564,000 | — | — |
| 2022-09-26 | $290.82 | $1,620.62 | 859,800 | — | — |
| 2022-09-23 | $295.07 | $1,644.30 | 675,700 | — | — |
| 2022-09-22 | $298.91 | $1,665.70 | 774,200 | — | — |
| 2022-09-21 | $301.73 | $1,681.41 | 545,800 | — | — |
| 2022-09-20 | $306.28 | $1,706.77 | 769,600 | — | — |
| 2022-09-19 | $312.50 | $1,741.43 | 640,000 | — | — |
| 2022-09-16 | $313.15 | $1,745.05 | 2,423,400 | — | — |
| 2022-09-15 | $313.66 | $1,747.89 | 669,800 | — | — |
| 2022-09-14 | $324.68 | $1,809.30 | 864,300 | — | — |
| 2022-09-13 | $327.79 | $1,826.63 | 740,400 | — | — |
| 2022-09-12 | $339.51 | $1,880.80 | 577,400 | — | — |
| 2022-09-09 | $339.16 | $1,878.86 | 649,400 | — | — |
| 2022-09-08 | $339.39 | $1,880.13 | 560,800 | — | — |
| 2022-09-07 | $342.29 | $1,896.20 | 881,400 | — | — |
| 2022-09-06 | $339.38 | $1,880.08 | 716,700 | — | — |
| 2022-09-02 | $332.99 | $1,844.68 | 505,600 | — | — |
| 2022-09-01 | $337.78 | $1,871.21 | 796,500 | — | — |
| 2022-08-31 | $330.83 | $1,832.71 | 913,100 | — | — |
| 2022-08-30 | $332.50 | $1,841.96 | 561,000 | — | — |
| 2022-08-29 | $340.67 | $1,887.22 | 398,600 | — | — |
| 2022-08-26 | $344.52 | $1,908.55 | 453,900 | — | — |
| 2022-08-25 | $350.25 | $1,940.30 | 578,400 | — | — |
| 2022-08-24 | $343.01 | $1,900.19 | 839,000 | — | — |
| 2022-08-23 | $341.09 | $1,889.55 | 613,500 | — | — |
| 2022-08-22 | $346.35 | $1,918.69 | 567,900 | — | — |
| 2022-08-19 | $351.23 | $1,945.72 | 1,237,800 | — | — |
| 2022-08-18 | $352.85 | $1,954.70 | 500,500 | — | — |
| 2022-08-17 | $355.27 | $1,968.11 | 597,600 | — | — |
| 2022-08-16 | $353.22 | $1,956.75 | 660,900 | — | — |
| 2022-08-15 | $355.34 | $1,968.49 | 531,000 | — | — |
| 2022-08-12 | $351.70 | $1,948.33 | 529,900 | — | — |
| 2022-08-11 | $346.44 | $1,919.19 | 487,700 | — | — |
| 2022-08-10 | $345.99 | $1,916.70 | 622,800 | — | — |
| 2022-08-09 | $342.93 | $1,899.74 | 867,000 | — | — |
| 2022-08-08 | $335.71 | $1,859.75 | 556,100 | — | — |
| 2022-08-05 | $331.20 | $1,834.76 | 793,800 | — | — |
| 2022-08-04 | $330.57 | $1,831.27 | 787,100 | — | — |
| 2022-08-03 | $328.40 | $1,819.25 | 1,015,000 | — | — |
| 2022-08-02 | $320.94 | $1,777.93 | 860,200 | — | — |
| 2022-08-01 | $324.42 | $1,797.20 | 599,700 | — | — |
| 2022-07-29 | $326.41 | $1,808.23 | 638,100 | — | — |
| 2022-07-28 | $337.10 | $1,794.60 | 874,800 | — | — |
| 2022-07-27 | $326.28 | $1,737.00 | 815,500 | — | — |
| 2022-07-26 | $326.71 | $1,739.29 | 753,100 | — | — |
| 2022-07-25 | $323.92 | $1,724.43 | 619,500 | — | — |
| 2022-07-22 | $319.33 | $1,700.00 | 417,100 | — | — |
| 2022-07-21 | $319.28 | $1,699.73 | 495,100 | — | — |
| 2022-07-20 | $316.00 | $1,682.27 | 422,600 | — | — |
| 2022-07-19 | $316.28 | $1,683.76 | 549,800 | — | — |
| 2022-07-18 | $308.96 | $1,644.79 | 556,300 | — | — |
| 2022-07-15 | $313.32 | $1,668.00 | 734,400 | — | — |
| 2022-07-14 | $306.43 | $1,631.32 | 445,900 | — | — |
| 2022-07-13 | $306.08 | $1,629.46 | 526,000 | — | — |
| 2022-07-12 | $307.37 | $1,636.33 | 555,700 | — | — |
| 2022-07-11 | $313.80 | $1,670.56 | 502,800 | — | — |
| 2022-07-08 | $315.83 | $1,681.37 | 506,300 | — | — |
| 2022-07-07 | $314.79 | $1,675.83 | 545,400 | — | — |
| 2022-07-06 | $317.02 | $1,687.70 | 424,300 | — | — |
| 2022-07-05 | $314.71 | $1,675.40 | 669,700 | — | — |
| 2022-07-01 | $317.37 | $1,689.56 | 489,200 | — | — |
| 2022-06-30 | $312.67 | $1,664.54 | 1,012,000 | — | — |
| 2022-06-29 | $311.06 | $1,655.97 | 598,200 | — | — |
| 2022-06-28 | $311.46 | $1,658.10 | 593,300 | — | — |
| 2022-06-27 | $313.71 | $1,670.08 | 539,500 | — | — |
| 2022-06-24 | $314.19 | $1,672.64 | 878,100 | — | — |
| 2022-06-23 | $308.17 | $1,640.59 | 755,600 | — | — |
| 2022-06-22 | $306.23 | $1,630.26 | 736,100 | — | — |
| 2022-06-21 | $302.09 | $1,608.22 | 595,300 | — | — |
| 2022-06-17 | $298.54 | $1,589.32 | 1,439,200 | — | — |
| 2022-06-16 | $300.79 | $1,601.30 | 811,200 | — | — |
| 2022-06-15 | $304.17 | $1,619.29 | 819,100 | — | — |
| 2022-06-14 | $297.84 | $1,585.59 | 904,300 | — | — |
| 2022-06-13 | $297.48 | $1,573.03 | 782,200 | — | — |
| 2022-06-10 | $307.43 | $1,625.64 | 906,800 | — | — |
| 2022-06-09 | $309.76 | $1,637.96 | 549,600 | — | — |
| 2022-06-08 | $316.56 | $1,673.92 | 725,200 | — | — |
| 2022-06-07 | $330.65 | $1,748.43 | 716,100 | — | — |
| 2022-06-06 | $322.51 | $1,705.38 | 848,200 | — | — |
| 2022-06-03 | $330.72 | $1,748.80 | 521,900 | — | — |
| 2022-06-02 | $332.92 | $1,760.43 | 568,300 | — | — |
| 2022-06-01 | $330.62 | $1,748.27 | 738,200 | — | — |
| 2022-05-31 | $330.64 | $1,748.38 | 1,388,700 | — | — |
| 2022-05-27 | $335.77 | $1,775.50 | 602,500 | — | — |
| 2022-05-26 | $325.90 | $1,723.31 | 574,700 | — | — |
| 2022-05-25 | $324.87 | $1,717.86 | 1,111,700 | — | — |
| 2022-05-24 | $325.99 | $1,723.79 | 1,069,800 | — | — |
| 2022-05-23 | $320.10 | $1,692.64 | 697,800 | — | — |
| 2022-05-20 | $312.91 | $1,654.62 | 606,400 | — | — |
| 2022-05-19 | $309.77 | $1,638.02 | 1,100,600 | — | — |
| 2022-05-18 | $306.90 | $1,622.84 | 623,700 | — | — |
| 2022-05-17 | $316.46 | $1,673.39 | 632,200 | — | — |
| 2022-05-16 | $319.17 | $1,687.72 | 597,000 | — | — |
| 2022-05-13 | $318.53 | $1,684.34 | 783,300 | — | — |
| 2022-05-12 | $314.14 | $1,661.13 | 782,800 | — | — |
| 2022-05-11 | $312.79 | $1,653.99 | 1,065,500 | — | — |
| 2022-05-10 | $312.37 | $1,651.77 | 1,269,000 | — | — |
| 2022-05-09 | $313.69 | $1,658.75 | 1,175,800 | — | — |
| 2022-05-06 | $336.88 | $1,781.37 | 1,153,200 | — | — |
| 2022-05-05 | $349.27 | $1,846.89 | 839,900 | — | — |
| 2022-05-04 | $355.17 | $1,878.09 | 1,008,400 | — | — |
| 2022-05-03 | $357.01 | $1,887.82 | 903,900 | — | — |
| 2022-05-02 | $360.05 | $1,903.89 | 1,118,500 | — | — |
| 2022-04-29 | $371.50 | $1,964.44 | 1,385,500 | — | — |
| 2022-04-28 | $398.97 | $2,109.69 | 577,900 | — | — |
| 2022-04-27 | $391.38 | $2,069.56 | 671,800 | — | — |
| 2022-04-26 | $394.20 | $2,084.47 | 799,800 | — | — |
| 2022-04-25 | $399.00 | $2,109.85 | 933,700 | — | — |
| 2022-04-22 | $402.36 | $2,127.62 | 571,400 | — | — |
| 2022-04-21 | $412.57 | $2,181.61 | 548,900 | — | — |
| 2022-04-20 | $419.90 | $2,220.37 | 592,000 | — | — |
| 2022-04-19 | $413.17 | $2,184.78 | 520,100 | — | — |
| 2022-04-18 | $409.61 | $2,165.96 | 658,000 | — | — |
| 2022-04-14 | $408.50 | $2,160.09 | 510,800 | — | — |
| 2022-04-13 | $405.65 | $2,145.02 | 583,300 | — | — |
| 2022-04-12 | $406.77 | $2,150.94 | 598,200 | — | — |
| 2022-04-11 | $401.80 | $2,124.66 | 638,800 | — | — |
| 2022-04-08 | $408.95 | $2,162.47 | 526,700 | — | — |
| 2022-04-07 | $409.20 | $2,163.79 | 609,200 | — | — |
| 2022-04-06 | $408.58 | $2,160.51 | 839,200 | — | — |
| 2022-04-05 | $395.72 | $2,092.51 | 803,400 | — | — |
| 2022-04-04 | $394.10 | $2,083.94 | 583,900 | — | — |
| 2022-04-01 | $396.51 | $2,096.69 | 617,700 | — | — |
| 2022-03-31 | $390.28 | $2,063.74 | 1,062,500 | — | — |
| 2022-03-30 | $396.16 | $2,094.83 | 437,100 | — | — |
| 2022-03-29 | $396.47 | $2,096.47 | 921,200 | — | — |
| 2022-03-28 | $383.36 | $2,027.15 | 691,000 | — | — |
| 2022-03-25 | $376.00 | $1,988.23 | 528,400 | — | — |
| 2022-03-24 | $373.12 | $1,973.00 | 646,700 | — | — |
| 2022-03-23 | $368.05 | $1,946.19 | 710,300 | — | — |
| 2022-03-22 | $370.38 | $1,958.51 | 649,300 | — | — |
| 2022-03-21 | $367.56 | $1,943.60 | 658,000 | — | — |
| 2022-03-18 | $365.71 | $1,933.82 | 1,344,600 | — | — |
| 2022-03-17 | $365.78 | $1,934.19 | 619,500 | — | — |
| 2022-03-16 | $357.72 | $1,891.57 | 891,200 | — | — |
| 2022-03-15 | $355.14 | $1,877.93 | 811,900 | — | — |
| 2022-03-14 | $360.07 | $1,893.42 | 673,100 | — | — |
| 2022-03-11 | $365.99 | $1,924.55 | 455,200 | — | — |
| 2022-03-10 | $369.67 | $1,943.90 | 605,000 | — | — |
| 2022-03-09 | $369.63 | $1,943.69 | 647,000 | — | — |
| 2022-03-08 | $367.20 | $1,930.91 | 586,200 | — | — |
| 2022-03-07 | $376.15 | $1,977.98 | 622,700 | — | — |
| 2022-03-04 | $377.36 | $1,984.34 | 697,400 | — | — |
| 2022-03-03 | $372.96 | $1,961.20 | 731,000 | — | — |
| 2022-03-02 | $365.29 | $1,920.87 | 723,500 | — | — |
| 2022-03-01 | $358.98 | $1,887.69 | 670,600 | — | — |
| 2022-02-28 | $355.02 | $1,866.87 | 1,040,600 | — | — |
| 2022-02-25 | $362.70 | $1,907.25 | 839,900 | — | — |
| 2022-02-24 | $351.63 | $1,849.04 | 1,490,500 | — | — |
| 2022-02-23 | $353.45 | $1,858.61 | 1,342,100 | — | — |
| 2022-02-22 | $342.38 | $1,800.40 | 802,300 | — | — |
| 2022-02-18 | $343.56 | $1,806.60 | 681,900 | — | — |
| 2022-02-17 | $346.06 | $1,819.75 | 693,400 | — | — |
| 2022-02-16 | $351.72 | $1,849.51 | 500,800 | — | — |
| 2022-02-15 | $351.59 | $1,848.83 | 701,200 | — | — |
| 2022-02-14 | $355.64 | $1,870.13 | 685,700 | — | — |
| 2022-02-11 | $358.17 | $1,883.43 | 553,800 | — | — |
| 2022-02-10 | $359.09 | $1,888.27 | 632,500 | — | — |
| 2022-02-09 | $369.19 | $1,941.38 | 527,400 | — | — |
| 2022-02-08 | $362.44 | $1,905.88 | 553,500 | — | — |
| 2022-02-07 | $362.75 | $1,907.51 | 618,200 | — | — |
| 2022-02-04 | $362.85 | $1,908.04 | 788,800 | — | — |
| 2022-02-03 | $367.33 | $1,931.60 | 562,900 | — | — |
| 2022-02-02 | $370.36 | $1,947.53 | 1,021,600 | — | — |
| 2022-02-01 | $355.34 | $1,868.55 | 700,900 | — | — |
| 2022-01-31 | $358.53 | $1,885.32 | 947,100 | — | — |
| 2022-01-28 | $360.57 | $1,896.05 | 881,800 | — | — |
| 2022-01-27 | $346.26 | $1,820.80 | 923,800 | — | — |
| 2022-01-26 | $348.18 | $1,830.90 | 742,900 | — | — |
| 2022-01-25 | $352.50 | $1,853.61 | 837,600 | — | — |
| 2022-01-24 | $352.13 | $1,851.67 | 935,200 | — | — |
| 2022-01-21 | $353.35 | $1,858.08 | 829,000 | — | — |
| 2022-01-20 | $352.42 | $1,853.19 | 748,300 | — | — |
| 2022-01-19 | $357.04 | $1,877.49 | 691,400 | — | — |
| 2022-01-18 | $359.73 | $1,891.63 | 892,900 | — | — |
| 2022-01-14 | $361.79 | $1,902.47 | 676,300 | — | — |
| 2022-01-13 | $364.38 | $1,916.09 | 545,400 | — | — |
| 2022-01-12 | $367.43 | $1,932.12 | 521,200 | — | — |
| 2022-01-11 | $362.85 | $1,908.04 | 570,100 | — | — |
| 2022-01-10 | $359.82 | $1,892.11 | 536,600 | — | — |
| 2022-01-07 | $355.91 | $1,871.55 | 722,900 | — | — |
| 2022-01-06 | $365.34 | $1,921.13 | 642,400 | — | — |
| 2022-01-05 | $361.77 | $1,902.36 | 668,800 | — | — |
| 2022-01-04 | $365.03 | $1,919.50 | 780,900 | — | — |
| 2022-01-03 | $365.28 | $1,920.82 | 769,900 | — | — |