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 | $244.49 | $302.88 | 690,300 | — | — |
| 2022-12-29 | $245.50 | $304.13 | 638,800 | — | — |
| 2022-12-28 | $241.66 | $298.45 | 795,800 | — | — |
| 2022-12-27 | $244.03 | $301.37 | 667,600 | — | — |
| 2022-12-23 | $242.84 | $299.91 | 584,100 | — | — |
| 2022-12-22 | $241.77 | $298.58 | 992,800 | — | — |
| 2022-12-21 | $241.54 | $298.30 | 1,113,600 | — | — |
| 2022-12-20 | $238.60 | $294.67 | 1,345,400 | — | — |
| 2022-12-19 | $239.03 | $295.20 | 1,377,100 | — | — |
| 2022-12-16 | $239.84 | $296.20 | 3,604,000 | — | — |
| 2022-12-15 | $245.00 | $302.57 | 1,421,100 | — | — |
| 2022-12-14 | $253.82 | $313.47 | 1,207,300 | — | — |
| 2022-12-13 | $253.95 | $313.63 | 1,716,700 | — | — |
| 2022-12-12 | $249.17 | $307.72 | 1,079,700 | — | — |
| 2022-12-09 | $244.63 | $302.12 | 1,251,900 | — | — |
| 2022-12-08 | $247.84 | $306.08 | 1,993,800 | — | — |
| 2022-12-07 | $242.08 | $298.97 | 1,170,800 | — | — |
| 2022-12-06 | $235.54 | $290.89 | 968,200 | — | — |
| 2022-12-05 | $237.90 | $293.80 | 1,028,200 | — | — |
| 2022-12-02 | $243.11 | $300.24 | 1,192,100 | — | — |
| 2022-12-01 | $240.77 | $297.35 | 1,978,900 | — | — |
| 2022-11-30 | $233.89 | $288.85 | 1,819,000 | — | — |
| 2022-11-29 | $227.20 | $280.59 | 881,800 | — | — |
| 2022-11-28 | $227.27 | $280.68 | 994,700 | — | — |
| 2022-11-25 | $232.74 | $287.43 | 413,000 | — | — |
| 2022-11-23 | $230.29 | $284.41 | 1,095,600 | — | — |
| 2022-11-22 | $226.52 | $279.75 | 982,300 | — | — |
| 2022-11-21 | $224.65 | $277.44 | 1,263,500 | — | — |
| 2022-11-18 | $223.61 | $276.16 | 1,447,100 | — | — |
| 2022-11-17 | $218.98 | $270.44 | 1,557,500 | — | — |
| 2022-11-16 | $221.26 | $273.25 | 944,700 | — | — |
| 2022-11-15 | $221.97 | $274.13 | 1,596,800 | — | — |
| 2022-11-14 | $218.99 | $270.45 | 1,356,300 | — | — |
| 2022-11-11 | $224.29 | $277.00 | 2,213,100 | — | — |
| 2022-11-10 | $218.96 | $270.41 | 2,117,700 | — | — |
| 2022-11-09 | $207.16 | $255.84 | 1,147,600 | — | — |
| 2022-11-08 | $209.84 | $259.15 | 1,414,100 | — | — |
| 2022-11-07 | $213.52 | $263.70 | 1,715,300 | — | — |
| 2022-11-04 | $210.98 | $260.56 | 2,001,500 | — | — |
| 2022-11-03 | $205.51 | $253.80 | 1,553,500 | — | — |
| 2022-11-02 | $211.97 | $261.78 | 2,410,200 | — | — |
| 2022-11-01 | $220.09 | $271.81 | 4,290,000 | — | — |
| 2022-10-31 | $229.24 | $283.11 | 2,690,900 | — | — |
| 2022-10-28 | $229.23 | $283.10 | 1,509,100 | — | — |
| 2022-10-27 | $228.28 | $281.92 | 1,764,300 | — | — |
| 2022-10-26 | $228.59 | $282.31 | 1,555,200 | — | — |
| 2022-10-25 | $224.62 | $277.40 | 1,352,300 | — | — |
| 2022-10-24 | $220.50 | $272.32 | 1,078,900 | — | — |
| 2022-10-21 | $218.31 | $269.61 | 1,562,800 | — | — |
| 2022-10-20 | $214.44 | $264.83 | 1,332,100 | — | — |
| 2022-10-19 | $216.69 | $267.61 | 1,610,100 | — | — |
| 2022-10-18 | $214.92 | $265.42 | 1,771,600 | — | — |
| 2022-10-17 | $215.63 | $266.30 | 1,767,600 | — | — |
| 2022-10-14 | $209.13 | $258.27 | 1,607,300 | — | — |
| 2022-10-13 | $214.10 | $264.41 | 1,197,700 | — | — |
| 2022-10-12 | $208.65 | $257.68 | 1,958,100 | — | — |
| 2022-10-11 | $211.46 | $261.15 | 1,717,900 | — | — |
| 2022-10-10 | $208.00 | $256.88 | 1,030,300 | — | — |
| 2022-10-07 | $208.52 | $257.52 | 1,222,100 | — | — |
| 2022-10-06 | $211.42 | $261.10 | 1,052,500 | — | — |
| 2022-10-05 | $216.12 | $266.91 | 764,100 | — | — |
| 2022-10-04 | $215.80 | $266.51 | 1,091,900 | — | — |
| 2022-10-03 | $209.84 | $259.15 | 962,800 | — | — |
| 2022-09-30 | $202.54 | $250.14 | 1,486,000 | — | — |
| 2022-09-29 | $205.48 | $253.77 | 1,107,900 | — | — |
| 2022-09-28 | $205.82 | $253.33 | 1,349,000 | — | — |
| 2022-09-27 | $202.68 | $249.46 | 1,444,300 | — | — |
| 2022-09-26 | $203.26 | $250.18 | 1,103,200 | — | — |
| 2022-09-23 | $206.93 | $254.69 | 1,331,900 | — | — |
| 2022-09-22 | $208.88 | $257.09 | 1,201,100 | — | — |
| 2022-09-21 | $212.47 | $261.51 | 1,000,300 | — | — |
| 2022-09-20 | $217.96 | $268.27 | 1,003,200 | — | — |
| 2022-09-19 | $220.88 | $271.86 | 1,090,300 | — | — |
| 2022-09-16 | $221.25 | $272.32 | 2,324,000 | — | — |
| 2022-09-15 | $226.72 | $279.05 | 1,661,900 | — | — |
| 2022-09-14 | $226.19 | $278.40 | 1,394,800 | — | — |
| 2022-09-13 | $225.85 | $277.98 | 1,502,800 | — | — |
| 2022-09-12 | $231.83 | $285.34 | 2,594,900 | — | — |
| 2022-09-09 | $230.00 | $283.09 | 3,123,800 | — | — |
| 2022-09-08 | $220.28 | $271.13 | 2,596,400 | — | — |
| 2022-09-07 | $211.21 | $259.96 | 1,087,400 | — | — |
| 2022-09-06 | $202.73 | $249.52 | 1,273,400 | — | — |
| 2022-09-02 | $203.76 | $250.79 | 862,900 | — | — |
| 2022-09-01 | $206.68 | $254.39 | 874,400 | — | — |
| 2022-08-31 | $205.20 | $252.56 | 1,416,300 | — | — |
| 2022-08-30 | $205.27 | $252.65 | 733,200 | — | — |
| 2022-08-29 | $206.80 | $254.53 | 630,300 | — | — |
| 2022-08-26 | $207.00 | $254.78 | 968,300 | — | — |
| 2022-08-25 | $216.69 | $266.71 | 725,900 | — | — |
| 2022-08-24 | $212.50 | $261.55 | 1,530,500 | — | — |
| 2022-08-23 | $209.14 | $257.41 | 907,700 | — | — |
| 2022-08-22 | $212.35 | $261.36 | 784,300 | — | — |
| 2022-08-19 | $218.14 | $268.49 | 915,500 | — | — |
| 2022-08-18 | $220.84 | $271.81 | 960,800 | — | — |
| 2022-08-17 | $221.43 | $272.54 | 1,018,800 | — | — |
| 2022-08-16 | $224.16 | $275.90 | 1,178,600 | — | — |
| 2022-08-15 | $224.57 | $276.41 | 1,468,100 | — | — |
| 2022-08-12 | $223.12 | $274.62 | 1,084,400 | — | — |
| 2022-08-11 | $218.01 | $268.33 | 1,696,900 | — | — |
| 2022-08-10 | $219.20 | $269.80 | 1,359,700 | — | — |
| 2022-08-09 | $214.95 | $264.57 | 1,329,400 | — | — |
| 2022-08-08 | $217.32 | $267.48 | 1,319,300 | — | — |
| 2022-08-05 | $215.79 | $265.60 | 1,152,400 | — | — |
| 2022-08-04 | $214.23 | $263.68 | 979,900 | — | — |
| 2022-08-03 | $215.90 | $265.73 | 1,032,600 | — | — |
| 2022-08-02 | $213.25 | $262.47 | 852,600 | — | — |
| 2022-08-01 | $213.49 | $262.77 | 1,564,000 | — | — |
| 2022-07-29 | $214.75 | $264.32 | 1,981,800 | — | — |
| 2022-07-28 | $219.03 | $269.59 | 3,674,500 | — | — |
| 2022-07-27 | $211.80 | $260.69 | 3,773,500 | — | — |
| 2022-07-26 | $204.41 | $251.59 | 2,307,700 | — | — |
| 2022-07-25 | $201.51 | $248.02 | 1,388,000 | — | — |
| 2022-07-22 | $199.42 | $245.45 | 1,800,400 | — | — |
| 2022-07-21 | $200.24 | $246.46 | 1,420,900 | — | — |
| 2022-07-20 | $198.05 | $243.76 | 1,613,700 | — | — |
| 2022-07-19 | $197.30 | $242.84 | 2,960,600 | — | — |
| 2022-07-18 | $189.27 | $232.96 | 2,065,900 | — | — |
| 2022-07-15 | $194.76 | $239.71 | 1,904,000 | — | — |
| 2022-07-14 | $192.38 | $236.79 | 1,314,300 | — | — |
| 2022-07-13 | $194.18 | $239.00 | 1,056,700 | — | — |
| 2022-07-12 | $195.72 | $240.90 | 1,061,900 | — | — |
| 2022-07-11 | $197.43 | $243.00 | 1,120,600 | — | — |
| 2022-07-08 | $200.88 | $247.25 | 854,600 | — | — |
| 2022-07-07 | $201.70 | $248.26 | 2,043,100 | — | — |
| 2022-07-06 | $200.76 | $247.10 | 1,278,800 | — | — |
| 2022-07-05 | $202.02 | $248.65 | 1,090,300 | — | — |
| 2022-07-01 | $203.86 | $250.92 | 1,976,600 | — | — |
| 2022-06-30 | $198.93 | $244.85 | 2,424,900 | — | — |
| 2022-06-29 | $199.43 | $245.46 | 904,600 | — | — |
| 2022-06-28 | $197.80 | $242.60 | 1,313,400 | — | — |
| 2022-06-27 | $203.13 | $249.14 | 1,126,100 | — | — |
| 2022-06-24 | $204.43 | $250.73 | 1,546,200 | — | — |
| 2022-06-23 | $200.06 | $245.37 | 1,293,000 | — | — |
| 2022-06-22 | $196.75 | $241.31 | 1,300,900 | — | — |
| 2022-06-21 | $195.70 | $240.03 | 1,411,400 | — | — |
| 2022-06-17 | $194.09 | $238.05 | 2,265,200 | — | — |
| 2022-06-16 | $195.70 | $240.03 | 1,438,500 | — | — |
| 2022-06-15 | $202.51 | $248.38 | 1,651,900 | — | — |
| 2022-06-14 | $200.58 | $246.01 | 1,792,800 | — | — |
| 2022-06-13 | $207.10 | $254.01 | 1,762,500 | — | — |
| 2022-06-10 | $216.40 | $265.41 | 1,346,700 | — | — |
| 2022-06-09 | $218.97 | $268.57 | 983,800 | — | — |
| 2022-06-08 | $226.67 | $278.01 | 660,400 | — | — |
| 2022-06-07 | $230.70 | $282.95 | 739,900 | — | — |
| 2022-06-06 | $228.15 | $279.83 | 794,700 | — | — |
| 2022-06-03 | $229.02 | $280.89 | 747,300 | — | — |
| 2022-06-02 | $234.39 | $287.48 | 1,011,500 | — | — |
| 2022-06-01 | $228.00 | $279.64 | 1,156,600 | — | — |
| 2022-05-31 | $234.50 | $287.61 | 2,090,100 | — | — |
| 2022-05-27 | $236.50 | $290.07 | 1,021,300 | — | — |
| 2022-05-26 | $234.94 | $288.15 | 907,900 | — | — |
| 2022-05-25 | $235.01 | $288.24 | 1,115,400 | — | — |
| 2022-05-24 | $233.28 | $286.12 | 771,800 | — | — |
| 2022-05-23 | $233.05 | $285.84 | 925,000 | — | — |
| 2022-05-20 | $232.25 | $284.85 | 1,086,600 | — | — |
| 2022-05-19 | $230.50 | $282.71 | 1,920,100 | — | — |
| 2022-05-18 | $232.21 | $284.80 | 1,101,300 | — | — |
| 2022-05-17 | $239.13 | $293.29 | 1,058,400 | — | — |
| 2022-05-16 | $233.85 | $286.82 | 985,500 | — | — |
| 2022-05-13 | $233.27 | $286.10 | 1,261,300 | — | — |
| 2022-05-12 | $228.00 | $279.64 | 1,375,500 | — | — |
| 2022-05-11 | $226.72 | $278.07 | 1,429,600 | — | — |
| 2022-05-10 | $227.51 | $279.04 | 1,858,000 | — | — |
| 2022-05-09 | $229.01 | $280.88 | 2,011,000 | — | — |
| 2022-05-06 | $240.08 | $294.46 | 1,506,300 | — | — |
| 2022-05-05 | $241.36 | $296.03 | 1,879,900 | — | — |
| 2022-05-04 | $245.97 | $301.68 | 1,654,400 | — | — |
| 2022-05-03 | $237.87 | $291.75 | 1,148,100 | — | — |
| 2022-05-02 | $236.97 | $290.64 | 1,911,600 | — | — |
| 2022-04-29 | $241.26 | $295.90 | 3,090,500 | — | — |
| 2022-04-28 | $252.10 | $309.20 | 1,628,100 | — | — |
| 2022-04-27 | $249.15 | $305.58 | 1,751,200 | — | — |
| 2022-04-26 | $248.90 | $305.28 | 1,354,100 | — | — |
| 2022-04-25 | $253.83 | $311.32 | 1,800,400 | — | — |
| 2022-04-22 | $248.31 | $304.55 | 3,099,300 | — | — |
| 2022-04-21 | $270.03 | $331.19 | 1,354,300 | — | — |
| 2022-04-20 | $276.37 | $338.97 | 1,459,500 | — | — |
| 2022-04-19 | $271.67 | $333.20 | 2,345,400 | — | — |
| 2022-04-18 | $258.96 | $317.61 | 590,800 | — | — |
| 2022-04-14 | $261.70 | $320.97 | 913,000 | — | — |
| 2022-04-13 | $263.64 | $323.35 | 864,900 | — | — |
| 2022-04-12 | $262.42 | $321.86 | 945,900 | — | — |
| 2022-04-11 | $263.34 | $322.99 | 1,046,500 | — | — |
| 2022-04-08 | $269.47 | $330.50 | 1,097,200 | — | — |
| 2022-04-07 | $270.17 | $331.36 | 1,372,600 | — | — |
| 2022-04-06 | $268.20 | $328.95 | 4,085,800 | — | — |
| 2022-04-05 | $268.50 | $329.31 | 2,199,700 | — | — |
| 2022-04-04 | $265.12 | $325.17 | 1,264,600 | — | — |
| 2022-04-01 | $269.05 | $329.99 | 1,044,600 | — | — |
| 2022-03-31 | $267.35 | $327.90 | 1,566,000 | — | — |
| 2022-03-30 | $269.14 | $330.10 | 939,800 | — | — |
| 2022-03-29 | $272.97 | $333.94 | 1,025,400 | — | — |
| 2022-03-28 | $270.12 | $330.46 | 1,004,500 | — | — |
| 2022-03-25 | $266.00 | $325.42 | 829,600 | — | — |
| 2022-03-24 | $263.01 | $321.76 | 1,177,300 | — | — |
| 2022-03-23 | $255.47 | $312.54 | 1,778,000 | — | — |
| 2022-03-22 | $266.97 | $326.60 | 1,487,600 | — | — |
| 2022-03-21 | $265.79 | $325.16 | 1,078,000 | — | — |
| 2022-03-18 | $267.34 | $327.06 | 2,190,100 | — | — |
| 2022-03-17 | $264.00 | $322.97 | 1,454,400 | — | — |
| 2022-03-16 | $262.16 | $320.72 | 1,530,000 | — | — |
| 2022-03-15 | $254.34 | $311.15 | 1,474,600 | — | — |
| 2022-03-14 | $245.85 | $300.77 | 1,582,900 | — | — |
| 2022-03-11 | $247.77 | $303.12 | 1,261,200 | — | — |
| 2022-03-10 | $248.37 | $303.85 | 1,696,900 | — | — |
| 2022-03-09 | $249.69 | $305.46 | 1,731,100 | — | — |
| 2022-03-08 | $245.71 | $300.60 | 1,956,900 | — | — |
| 2022-03-07 | $253.41 | $310.02 | 1,766,600 | — | — |
| 2022-03-04 | $267.10 | $326.76 | 1,114,000 | — | — |
| 2022-03-03 | $266.47 | $325.99 | 924,900 | — | — |
| 2022-03-02 | $268.49 | $328.46 | 1,816,200 | — | — |
| 2022-03-01 | $262.62 | $321.28 | 1,937,800 | — | — |
| 2022-02-28 | $263.35 | $322.18 | 1,300,600 | — | — |
| 2022-02-25 | $265.79 | $325.16 | 1,433,200 | — | — |
| 2022-02-24 | $257.70 | $315.26 | 1,889,900 | — | — |
| 2022-02-23 | $253.62 | $310.27 | 1,975,400 | — | — |
| 2022-02-22 | $250.21 | $306.10 | 1,678,600 | — | — |
| 2022-02-18 | $248.14 | $303.57 | 1,290,900 | — | — |
| 2022-02-17 | $251.58 | $307.78 | 1,374,300 | — | — |
| 2022-02-16 | $259.59 | $317.58 | 1,329,000 | — | — |
| 2022-02-15 | $258.72 | $316.51 | 1,513,400 | — | — |
| 2022-02-14 | $250.45 | $306.39 | 1,325,900 | — | — |
| 2022-02-11 | $251.65 | $307.86 | 1,307,500 | — | — |
| 2022-02-10 | $255.44 | $312.50 | 1,890,700 | — | — |
| 2022-02-09 | $260.22 | $318.35 | 1,341,500 | — | — |
| 2022-02-08 | $255.10 | $312.08 | 1,134,600 | — | — |
| 2022-02-07 | $248.19 | $303.63 | 1,262,000 | — | — |
| 2022-02-04 | $250.95 | $307.01 | 792,300 | — | — |
| 2022-02-03 | $250.76 | $306.77 | 1,004,800 | — | — |
| 2022-02-02 | $254.47 | $311.31 | 1,602,900 | — | — |
| 2022-02-01 | $248.60 | $304.13 | 2,323,300 | — | — |
| 2022-01-31 | $248.05 | $303.46 | 2,021,700 | — | — |
| 2022-01-28 | $248.39 | $303.87 | 1,903,600 | — | — |
| 2022-01-27 | $245.33 | $300.13 | 1,730,900 | — | — |
| 2022-01-26 | $248.26 | $303.71 | 1,569,600 | — | — |
| 2022-01-25 | $249.27 | $304.95 | 1,692,400 | — | — |
| 2022-01-24 | $251.92 | $308.19 | 2,307,300 | — | — |
| 2022-01-21 | $254.68 | $311.57 | 2,589,500 | — | — |
| 2022-01-20 | $257.02 | $314.43 | 1,339,600 | — | — |
| 2022-01-19 | $258.30 | $316.00 | 1,498,000 | — | — |
| 2022-01-18 | $260.48 | $318.66 | 1,349,800 | — | — |
| 2022-01-14 | $266.71 | $326.29 | 1,661,300 | — | — |
| 2022-01-13 | $267.89 | $327.73 | 1,062,000 | — | — |
| 2022-01-12 | $268.03 | $327.90 | 807,100 | — | — |
| 2022-01-11 | $268.17 | $328.07 | 1,019,700 | — | — |
| 2022-01-10 | $263.85 | $322.79 | 1,304,700 | — | — |
| 2022-01-07 | $263.57 | $322.44 | 1,787,300 | — | — |
| 2022-01-06 | $271.50 | $332.15 | 1,776,100 | — | — |
| 2022-01-05 | $272.25 | $333.06 | 1,318,500 | — | — |
| 2022-01-04 | $277.77 | $339.82 | 1,982,400 | — | — |
| 2022-01-03 | $268.42 | $328.38 | 1,169,700 | — | — |