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 | $237.33 | $445.53 | 877,700 | — | — |
| 2022-12-29 | $241.32 | $453.02 | 605,200 | — | — |
| 2022-12-28 | $237.48 | $445.81 | 861,100 | — | — |
| 2022-12-27 | $239.42 | $449.45 | 653,300 | — | — |
| 2022-12-23 | $242.67 | $455.55 | 605,000 | — | — |
| 2022-12-22 | $241.30 | $452.98 | 934,200 | — | — |
| 2022-12-21 | $242.21 | $454.69 | 1,046,500 | — | — |
| 2022-12-20 | $238.58 | $447.87 | 952,800 | — | — |
| 2022-12-19 | $238.11 | $446.99 | 1,026,100 | — | — |
| 2022-12-16 | $240.47 | $451.42 | 2,295,300 | — | — |
| 2022-12-15 | $244.19 | $458.41 | 1,324,600 | — | — |
| 2022-12-14 | $248.68 | $466.83 | 1,742,900 | — | — |
| 2022-12-13 | $258.86 | $485.94 | 1,312,700 | — | — |
| 2022-12-12 | $253.88 | $476.60 | 1,402,700 | — | — |
| 2022-12-09 | $252.88 | $474.72 | 972,700 | — | — |
| 2022-12-08 | $254.45 | $477.67 | 1,153,900 | — | — |
| 2022-12-07 | $251.12 | $471.41 | 1,285,700 | — | — |
| 2022-12-06 | $253.46 | $475.81 | 1,150,600 | — | — |
| 2022-12-05 | $253.59 | $476.05 | 1,431,600 | — | — |
| 2022-12-02 | $257.75 | $483.86 | 1,769,300 | — | — |
| 2022-12-01 | $251.61 | $472.33 | 1,061,000 | — | — |
| 2022-11-30 | $249.18 | $467.77 | 2,873,600 | — | — |
| 2022-11-29 | $241.57 | $453.49 | 1,239,100 | — | — |
| 2022-11-28 | $245.56 | $460.98 | 817,000 | — | — |
| 2022-11-25 | $249.52 | $468.41 | 403,900 | — | — |
| 2022-11-23 | $250.00 | $469.31 | 1,380,500 | — | — |
| 2022-11-22 | $243.45 | $457.02 | 2,046,800 | — | — |
| 2022-11-21 | $239.26 | $449.15 | 1,583,000 | — | — |
| 2022-11-18 | $240.04 | $450.61 | 1,394,800 | — | — |
| 2022-11-17 | $237.11 | $445.11 | 1,521,100 | — | — |
| 2022-11-16 | $240.81 | $450.93 | 1,539,900 | — | — |
| 2022-11-15 | $240.59 | $450.52 | 1,799,200 | — | — |
| 2022-11-14 | $234.08 | $438.33 | 2,775,900 | — | — |
| 2022-11-11 | $237.24 | $444.25 | 1,913,100 | — | — |
| 2022-11-10 | $239.00 | $447.54 | 2,699,300 | — | — |
| 2022-11-09 | $222.00 | $415.71 | 988,200 | — | — |
| 2022-11-08 | $225.42 | $422.12 | 1,273,800 | — | — |
| 2022-11-07 | $221.37 | $414.53 | 1,343,100 | — | — |
| 2022-11-04 | $216.23 | $404.91 | 1,774,000 | — | — |
| 2022-11-03 | $217.19 | $406.70 | 1,767,600 | — | — |
| 2022-11-02 | $215.73 | $403.97 | 1,777,100 | — | — |
| 2022-11-01 | $224.78 | $420.92 | 2,148,900 | — | — |
| 2022-10-31 | $225.03 | $421.38 | 1,666,000 | — | — |
| 2022-10-28 | $226.23 | $423.63 | 1,469,300 | — | — |
| 2022-10-27 | $221.85 | $415.43 | 1,755,000 | — | — |
| 2022-10-26 | $220.88 | $413.61 | 2,100,300 | — | — |
| 2022-10-25 | $220.20 | $412.34 | 2,812,500 | — | — |
| 2022-10-24 | $212.53 | $397.98 | 2,003,700 | — | — |
| 2022-10-21 | $207.82 | $389.16 | 2,082,600 | — | — |
| 2022-10-20 | $201.22 | $376.80 | 1,704,800 | — | — |
| 2022-10-19 | $207.24 | $388.07 | 1,046,500 | — | — |
| 2022-10-18 | $212.63 | $398.16 | 1,270,700 | — | — |
| 2022-10-17 | $209.12 | $391.59 | 1,304,500 | — | — |
| 2022-10-14 | $201.70 | $377.70 | 1,181,000 | — | — |
| 2022-10-13 | $205.68 | $385.15 | 1,797,200 | — | — |
| 2022-10-12 | $201.51 | $377.34 | 1,399,100 | — | — |
| 2022-10-11 | $204.51 | $382.96 | 1,228,300 | — | — |
| 2022-10-10 | $205.80 | $385.38 | 1,621,700 | — | — |
| 2022-10-07 | $205.60 | $385.00 | 1,198,900 | — | — |
| 2022-10-06 | $216.77 | $405.92 | 1,178,100 | — | — |
| 2022-10-05 | $217.37 | $407.04 | 1,363,200 | — | — |
| 2022-10-04 | $219.51 | $411.05 | 1,704,400 | — | — |
| 2022-10-03 | $214.38 | $401.44 | 1,606,400 | — | — |
| 2022-09-30 | $204.75 | $383.41 | 1,512,200 | — | — |
| 2022-09-29 | $207.84 | $389.20 | 1,100,800 | — | — |
| 2022-09-28 | $213.07 | $398.99 | 1,579,500 | — | — |
| 2022-09-27 | $208.56 | $390.54 | 1,538,200 | — | — |
| 2022-09-26 | $209.00 | $391.37 | 1,783,300 | — | — |
| 2022-09-23 | $211.22 | $395.52 | 1,610,600 | — | — |
| 2022-09-22 | $208.05 | $389.59 | 2,213,900 | — | — |
| 2022-09-21 | $213.84 | $400.43 | 1,197,100 | — | — |
| 2022-09-20 | $218.83 | $409.77 | 1,188,000 | — | — |
| 2022-09-19 | $223.18 | $417.92 | 1,159,800 | — | — |
| 2022-09-16 | $221.56 | $414.89 | 2,410,700 | — | — |
| 2022-09-15 | $223.87 | $419.21 | 1,100,000 | — | — |
| 2022-09-14 | $225.85 | $422.92 | 1,360,900 | — | — |
| 2022-09-13 | $230.86 | $432.30 | 1,084,200 | — | — |
| 2022-09-12 | $242.97 | $454.98 | 1,477,800 | — | — |
| 2022-09-09 | $240.35 | $450.07 | 1,318,300 | — | — |
| 2022-09-08 | $240.78 | $450.88 | 1,179,700 | — | — |
| 2022-09-07 | $238.65 | $446.89 | 1,434,500 | — | — |
| 2022-09-06 | $228.38 | $427.66 | 1,303,000 | — | — |
| 2022-09-02 | $231.81 | $434.08 | 1,199,100 | — | — |
| 2022-09-01 | $232.33 | $435.05 | 1,575,000 | — | — |
| 2022-08-31 | $232.10 | $434.62 | 1,742,500 | — | — |
| 2022-08-30 | $235.00 | $440.05 | 1,343,600 | — | — |
| 2022-08-29 | $234.01 | $438.20 | 1,255,700 | — | — |
| 2022-08-26 | $235.70 | $441.37 | 1,184,000 | — | — |
| 2022-08-25 | $244.53 | $457.90 | 825,300 | — | — |
| 2022-08-24 | $239.53 | $448.54 | 1,464,200 | — | — |
| 2022-08-23 | $238.08 | $445.82 | 1,241,300 | — | — |
| 2022-08-22 | $241.44 | $452.11 | 1,065,400 | — | — |
| 2022-08-19 | $244.58 | $457.99 | 939,900 | — | — |
| 2022-08-18 | $248.97 | $466.21 | 1,262,600 | — | — |
| 2022-08-17 | $251.47 | $469.77 | 1,419,500 | — | — |
| 2022-08-16 | $256.27 | $478.74 | 1,369,200 | — | — |
| 2022-08-15 | $257.34 | $480.74 | 1,333,600 | — | — |
| 2022-08-12 | $251.61 | $470.03 | 1,479,100 | — | — |
| 2022-08-11 | $243.99 | $455.80 | 1,624,800 | — | — |
| 2022-08-10 | $243.74 | $455.33 | 2,464,800 | — | — |
| 2022-08-09 | $232.36 | $434.07 | 2,056,700 | — | — |
| 2022-08-08 | $240.49 | $449.26 | 1,518,600 | — | — |
| 2022-08-05 | $237.08 | $442.89 | 1,955,100 | — | — |
| 2022-08-04 | $243.09 | $454.12 | 1,016,700 | — | — |
| 2022-08-03 | $239.32 | $447.07 | 1,887,400 | — | — |
| 2022-08-02 | $243.61 | $455.09 | 1,980,000 | — | — |
| 2022-08-01 | $243.09 | $454.12 | 2,162,200 | — | — |
| 2022-07-29 | $241.94 | $451.97 | 1,974,000 | — | — |
| 2022-07-28 | $243.04 | $454.02 | 2,498,400 | — | — |
| 2022-07-27 | $231.97 | $433.34 | 7,253,600 | — | — |
| 2022-07-26 | $254.29 | $475.04 | 1,366,300 | — | — |
| 2022-07-25 | $259.01 | $483.86 | 1,194,600 | — | — |
| 2022-07-22 | $259.01 | $483.86 | 1,496,900 | — | — |
| 2022-07-21 | $256.59 | $479.34 | 1,087,000 | — | — |
| 2022-07-20 | $249.53 | $466.15 | 1,062,800 | — | — |
| 2022-07-19 | $247.48 | $462.32 | 1,034,900 | — | — |
| 2022-07-18 | $243.25 | $454.42 | 1,269,600 | — | — |
| 2022-07-15 | $245.57 | $458.75 | 1,109,600 | — | — |
| 2022-07-14 | $244.44 | $456.64 | 1,098,300 | — | — |
| 2022-07-13 | $245.72 | $459.03 | 1,308,500 | — | — |
| 2022-07-12 | $246.56 | $460.60 | 1,691,000 | — | — |
| 2022-07-11 | $241.96 | $452.01 | 1,214,200 | — | — |
| 2022-07-08 | $238.29 | $445.15 | 923,500 | — | — |
| 2022-07-07 | $239.49 | $447.39 | 1,528,300 | — | — |
| 2022-07-06 | $242.74 | $453.46 | 1,817,700 | — | — |
| 2022-07-05 | $242.23 | $452.51 | 2,331,100 | — | — |
| 2022-07-01 | $235.23 | $439.43 | 2,295,800 | — | — |
| 2022-06-30 | $223.91 | $418.29 | 1,548,400 | — | — |
| 2022-06-29 | $225.41 | $421.09 | 1,266,800 | — | — |
| 2022-06-28 | $223.31 | $417.17 | 1,143,300 | — | — |
| 2022-06-27 | $227.16 | $424.36 | 1,633,400 | — | — |
| 2022-06-24 | $231.25 | $432.00 | 2,744,300 | — | — |
| 2022-06-23 | $224.89 | $420.12 | 2,481,900 | — | — |
| 2022-06-22 | $221.20 | $413.22 | 2,370,500 | — | — |
| 2022-06-21 | $220.15 | $411.26 | 2,509,400 | — | — |
| 2022-06-17 | $222.79 | $416.19 | 2,627,900 | — | — |
| 2022-06-16 | $218.95 | $409.02 | 1,553,000 | — | — |
| 2022-06-15 | $228.99 | $427.78 | 1,580,200 | — | — |
| 2022-06-14 | $229.48 | $428.69 | 1,539,000 | — | — |
| 2022-06-13 | $237.86 | $444.35 | 1,635,600 | — | — |
| 2022-06-10 | $247.42 | $462.21 | 1,513,800 | — | — |
| 2022-06-09 | $261.99 | $489.42 | 1,593,100 | — | — |
| 2022-06-08 | $268.08 | $500.80 | 1,154,600 | — | — |
| 2022-06-07 | $277.23 | $517.89 | 1,293,200 | — | — |
| 2022-06-06 | $275.03 | $513.78 | 1,220,000 | — | — |
| 2022-06-03 | $268.88 | $502.30 | 1,395,800 | — | — |
| 2022-06-02 | $269.49 | $503.44 | 2,271,600 | — | — |
| 2022-06-01 | $265.26 | $495.53 | 1,202,100 | — | — |
| 2022-05-31 | $268.04 | $500.73 | 4,118,300 | — | — |
| 2022-05-27 | $276.35 | $516.25 | 1,180,100 | — | — |
| 2022-05-26 | $271.97 | $508.07 | 1,363,900 | — | — |
| 2022-05-25 | $265.12 | $495.27 | 1,420,800 | — | — |
| 2022-05-24 | $257.65 | $481.32 | 1,450,700 | — | — |
| 2022-05-23 | $259.27 | $484.34 | 1,290,300 | — | — |
| 2022-05-20 | $257.95 | $481.88 | 2,576,100 | — | — |
| 2022-05-19 | $259.37 | $484.53 | 1,690,300 | — | — |
| 2022-05-18 | $259.66 | $483.95 | 1,526,900 | — | — |
| 2022-05-17 | $269.26 | $501.84 | 1,603,800 | — | — |
| 2022-05-16 | $271.37 | $505.78 | 1,278,700 | — | — |
| 2022-05-13 | $273.33 | $509.43 | 1,501,600 | — | — |
| 2022-05-12 | $274.54 | $511.68 | 2,637,500 | — | — |
| 2022-05-11 | $264.67 | $493.29 | 1,376,500 | — | — |
| 2022-05-10 | $266.37 | $496.46 | 2,208,700 | — | — |
| 2022-05-09 | $276.97 | $516.21 | 2,280,300 | — | — |
| 2022-05-06 | $273.38 | $509.52 | 1,758,600 | — | — |
| 2022-05-05 | $276.95 | $516.18 | 2,130,000 | — | — |
| 2022-05-04 | $282.53 | $526.58 | 2,059,100 | — | — |
| 2022-05-03 | $269.37 | $502.05 | 2,007,000 | — | — |
| 2022-05-02 | $268.78 | $500.95 | 2,870,700 | — | — |
| 2022-04-29 | $274.96 | $512.47 | 3,099,500 | — | — |
| 2022-04-28 | $281.31 | $524.30 | 2,367,100 | — | — |
| 2022-04-27 | $279.38 | $520.70 | 3,950,200 | — | — |
| 2022-04-26 | $271.37 | $505.78 | 5,011,900 | — | — |
| 2022-04-25 | $248.02 | $462.26 | 1,738,500 | — | — |
| 2022-04-22 | $244.92 | $456.48 | 1,426,500 | — | — |
| 2022-04-21 | $251.61 | $468.95 | 1,408,400 | — | — |
| 2022-04-20 | $253.09 | $471.71 | 1,705,500 | — | — |
| 2022-04-19 | $252.25 | $470.14 | 1,275,500 | — | — |
| 2022-04-18 | $246.17 | $458.81 | 1,389,300 | — | — |
| 2022-04-14 | $252.90 | $471.35 | 1,246,800 | — | — |
| 2022-04-13 | $258.40 | $481.60 | 1,282,300 | — | — |
| 2022-04-12 | $256.95 | $478.90 | 857,600 | — | — |
| 2022-04-11 | $261.10 | $486.63 | 995,900 | — | — |
| 2022-04-08 | $263.76 | $491.59 | 1,131,300 | — | — |
| 2022-04-07 | $263.83 | $491.72 | 1,559,400 | — | — |
| 2022-04-06 | $262.63 | $489.49 | 1,671,300 | — | — |
| 2022-04-05 | $257.97 | $480.80 | 1,603,300 | — | — |
| 2022-04-04 | $259.04 | $482.80 | 1,587,500 | — | — |
| 2022-04-01 | $255.21 | $475.66 | 1,378,300 | — | — |
| 2022-03-31 | $249.62 | $465.24 | 1,816,700 | — | — |
| 2022-03-30 | $253.01 | $471.56 | 1,157,500 | — | — |
| 2022-03-29 | $259.35 | $483.37 | 1,904,000 | — | — |
| 2022-03-28 | $250.58 | $467.03 | 1,282,100 | — | — |
| 2022-03-25 | $245.21 | $457.02 | 1,143,300 | — | — |
| 2022-03-24 | $249.93 | $465.82 | 1,369,800 | — | — |
| 2022-03-23 | $247.64 | $461.55 | 1,276,500 | — | — |
| 2022-03-22 | $250.17 | $466.26 | 1,400,300 | — | — |
| 2022-03-21 | $245.82 | $458.16 | 1,135,900 | — | — |
| 2022-03-18 | $251.53 | $468.80 | 2,068,300 | — | — |
| 2022-03-17 | $247.52 | $461.32 | 1,409,000 | — | — |
| 2022-03-16 | $244.38 | $455.47 | 1,651,100 | — | — |
| 2022-03-15 | $242.44 | $451.86 | 1,757,500 | — | — |
| 2022-03-14 | $237.63 | $442.89 | 1,340,700 | — | — |
| 2022-03-11 | $233.59 | $435.36 | 1,269,900 | — | — |
| 2022-03-10 | $237.55 | $442.74 | 1,672,300 | — | — |
| 2022-03-09 | $241.71 | $450.50 | 1,887,100 | — | — |
| 2022-03-08 | $239.85 | $447.03 | 2,049,100 | — | — |
| 2022-03-07 | $242.95 | $452.81 | 2,197,700 | — | — |
| 2022-03-04 | $258.49 | $481.77 | 1,643,700 | — | — |
| 2022-03-03 | $258.04 | $480.93 | 997,900 | — | — |
| 2022-03-02 | $260.22 | $484.99 | 1,449,300 | — | — |
| 2022-03-01 | $255.53 | $476.25 | 2,311,200 | — | — |
| 2022-02-28 | $263.13 | $490.42 | 2,315,000 | — | — |
| 2022-02-25 | $267.27 | $498.13 | 1,423,800 | — | — |
| 2022-02-24 | $258.94 | $481.49 | 2,010,200 | — | — |
| 2022-02-23 | $259.40 | $482.35 | 2,101,400 | — | — |
| 2022-02-22 | $261.58 | $486.40 | 2,088,600 | — | — |
| 2022-02-18 | $268.07 | $498.47 | 1,317,400 | — | — |
| 2022-02-17 | $267.22 | $496.89 | 946,100 | — | — |
| 2022-02-16 | $272.63 | $506.95 | 924,000 | — | — |
| 2022-02-15 | $271.57 | $504.98 | 1,166,900 | — | — |
| 2022-02-14 | $270.48 | $502.95 | 1,074,700 | — | — |
| 2022-02-11 | $273.10 | $507.82 | 1,265,100 | — | — |
| 2022-02-10 | $279.93 | $520.52 | 1,215,200 | — | — |
| 2022-02-09 | $286.62 | $532.96 | 1,086,400 | — | — |
| 2022-02-08 | $279.67 | $520.04 | 1,125,900 | — | — |
| 2022-02-07 | $279.22 | $519.20 | 1,474,900 | — | — |
| 2022-02-04 | $281.73 | $523.87 | 1,459,700 | — | — |
| 2022-02-03 | $287.83 | $535.21 | 998,800 | — | — |
| 2022-02-02 | $294.32 | $547.28 | 1,190,100 | — | — |
| 2022-02-01 | $293.09 | $544.99 | 2,221,000 | — | — |
| 2022-01-31 | $286.51 | $532.76 | 2,498,700 | — | — |
| 2022-01-28 | $287.70 | $534.97 | 2,316,800 | — | — |
| 2022-01-27 | $283.17 | $526.55 | 3,374,500 | — | — |
| 2022-01-26 | $292.75 | $544.36 | 3,524,100 | — | — |
| 2022-01-25 | $294.26 | $547.17 | 2,908,000 | — | — |
| 2022-01-24 | $298.52 | $555.09 | 2,987,300 | — | — |
| 2022-01-21 | $292.85 | $544.55 | 2,124,900 | — | — |
| 2022-01-20 | $297.66 | $553.49 | 1,501,300 | — | — |
| 2022-01-19 | $303.79 | $564.89 | 1,859,800 | — | — |
| 2022-01-18 | $306.22 | $569.41 | 2,738,200 | — | — |
| 2022-01-14 | $308.46 | $573.57 | 2,622,700 | — | — |
| 2022-01-13 | $317.39 | $590.18 | 1,064,300 | — | — |
| 2022-01-12 | $321.59 | $597.99 | 1,191,400 | — | — |
| 2022-01-11 | $324.50 | $603.40 | 1,063,600 | — | — |
| 2022-01-10 | $323.30 | $601.17 | 1,603,700 | — | — |
| 2022-01-07 | $323.22 | $601.02 | 1,325,500 | — | — |
| 2022-01-06 | $333.56 | $620.24 | 947,100 | — | — |
| 2022-01-05 | $336.35 | $625.43 | 1,182,500 | — | — |
| 2022-01-04 | $335.72 | $624.26 | 1,707,700 | — | — |
| 2022-01-03 | $339.12 | $630.58 | 1,484,100 | — | — |