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 | $249.63 | $415.70 | 240,800 | — | — |
| 2022-12-29 | $251.35 | $418.57 | 210,900 | — | — |
| 2022-12-28 | $247.55 | $412.24 | 348,000 | — | — |
| 2022-12-27 | $248.87 | $414.44 | 198,500 | — | — |
| 2022-12-23 | $248.81 | $414.34 | 276,000 | — | — |
| 2022-12-22 | $248.05 | $413.07 | 224,100 | — | — |
| 2022-12-21 | $247.71 | $412.51 | 399,200 | — | — |
| 2022-12-20 | $242.71 | $404.18 | 327,600 | — | — |
| 2022-12-19 | $243.35 | $405.25 | 356,200 | — | — |
| 2022-12-16 | $247.01 | $411.34 | 655,100 | — | — |
| 2022-12-15 | $250.07 | $416.44 | 336,700 | — | — |
| 2022-12-14 | $253.28 | $421.78 | 620,900 | — | — |
| 2022-12-13 | $253.49 | $422.13 | 523,100 | — | — |
| 2022-12-12 | $248.47 | $413.77 | 502,100 | — | — |
| 2022-12-09 | $247.34 | $411.89 | 712,200 | — | — |
| 2022-12-08 | $245.13 | $408.21 | 441,300 | — | — |
| 2022-12-07 | $240.32 | $400.20 | 385,400 | — | — |
| 2022-12-06 | $235.97 | $392.96 | 474,800 | — | — |
| 2022-12-05 | $235.78 | $392.64 | 277,600 | — | — |
| 2022-12-02 | $242.58 | $403.96 | 493,500 | — | — |
| 2022-12-01 | $244.80 | $407.66 | 835,700 | — | — |
| 2022-11-30 | $234.12 | $389.87 | 644,400 | — | — |
| 2022-11-29 | $226.15 | $376.60 | 430,000 | — | — |
| 2022-11-28 | $224.49 | $373.84 | 425,300 | — | — |
| 2022-11-25 | $225.54 | $375.59 | 151,600 | — | — |
| 2022-11-23 | $225.71 | $375.87 | 456,900 | — | — |
| 2022-11-22 | $217.00 | $361.37 | 236,500 | — | — |
| 2022-11-21 | $214.04 | $356.44 | 320,700 | — | — |
| 2022-11-18 | $217.40 | $362.03 | 414,800 | — | — |
| 2022-11-17 | $213.86 | $356.14 | 230,800 | — | — |
| 2022-11-16 | $217.29 | $361.85 | 454,200 | — | — |
| 2022-11-15 | $215.02 | $358.07 | 494,500 | — | — |
| 2022-11-14 | $210.00 | $349.71 | 340,400 | — | — |
| 2022-11-11 | $219.51 | $364.98 | 514,900 | — | — |
| 2022-11-10 | $218.20 | $362.80 | 339,800 | — | — |
| 2022-11-09 | $200.45 | $333.29 | 428,200 | — | — |
| 2022-11-08 | $200.81 | $333.89 | 236,300 | — | — |
| 2022-11-07 | $204.13 | $339.41 | 209,400 | — | — |
| 2022-11-04 | $202.39 | $336.51 | 292,700 | — | — |
| 2022-11-03 | $200.92 | $334.07 | 311,400 | — | — |
| 2022-11-02 | $208.40 | $346.51 | 446,200 | — | — |
| 2022-11-01 | $219.24 | $364.53 | 451,800 | — | — |
| 2022-10-31 | $214.56 | $356.75 | 504,900 | — | — |
| 2022-10-28 | $214.13 | $356.03 | 591,700 | — | — |
| 2022-10-27 | $211.00 | $350.83 | 547,600 | — | — |
| 2022-10-26 | $207.62 | $345.21 | 574,800 | — | — |
| 2022-10-25 | $204.39 | $339.84 | 369,300 | — | — |
| 2022-10-24 | $196.37 | $326.50 | 406,400 | — | — |
| 2022-10-21 | $197.67 | $328.67 | 463,100 | — | — |
| 2022-10-20 | $193.67 | $322.01 | 441,800 | — | — |
| 2022-10-19 | $197.90 | $329.05 | 218,100 | — | — |
| 2022-10-18 | $202.31 | $336.38 | 392,300 | — | — |
| 2022-10-17 | $202.04 | $335.93 | 479,900 | — | — |
| 2022-10-14 | $195.67 | $325.34 | 399,400 | — | — |
| 2022-10-13 | $193.30 | $321.40 | 471,400 | — | — |
| 2022-10-12 | $186.76 | $310.53 | 548,500 | — | — |
| 2022-10-11 | $191.03 | $317.63 | 337,800 | — | — |
| 2022-10-10 | $190.28 | $316.38 | 304,200 | — | — |
| 2022-10-07 | $194.22 | $322.93 | 344,700 | — | — |
| 2022-10-06 | $199.43 | $331.59 | 397,400 | — | — |
| 2022-10-05 | $205.55 | $341.77 | 361,700 | — | — |
| 2022-10-04 | $206.25 | $342.93 | 972,800 | — | — |
| 2022-10-03 | $208.50 | $346.67 | 411,400 | — | — |
| 2022-09-30 | $201.46 | $334.97 | 412,800 | — | — |
| 2022-09-29 | $203.97 | $339.14 | 277,100 | — | — |
| 2022-09-28 | $207.96 | $345.77 | 316,400 | — | — |
| 2022-09-27 | $201.97 | $335.82 | 302,600 | — | — |
| 2022-09-26 | $204.34 | $339.76 | 227,200 | — | — |
| 2022-09-23 | $207.48 | $344.98 | 426,400 | — | — |
| 2022-09-22 | $211.88 | $352.29 | 379,400 | — | — |
| 2022-09-21 | $214.19 | $356.13 | 302,300 | — | — |
| 2022-09-20 | $220.24 | $366.19 | 432,300 | — | — |
| 2022-09-19 | $222.95 | $370.70 | 361,600 | — | — |
| 2022-09-16 | $227.35 | $378.01 | 1,078,000 | — | — |
| 2022-09-15 | $232.67 | $386.86 | 482,200 | — | — |
| 2022-09-14 | $238.65 | $396.80 | 466,800 | — | — |
| 2022-09-13 | $237.69 | $395.21 | 398,900 | — | — |
| 2022-09-12 | $245.15 | $407.61 | 346,000 | — | — |
| 2022-09-09 | $242.15 | $402.62 | 243,000 | — | — |
| 2022-09-08 | $237.46 | $394.82 | 296,100 | — | — |
| 2022-09-07 | $233.13 | $387.62 | 455,600 | — | — |
| 2022-09-06 | $221.70 | $368.62 | 313,700 | — | — |
| 2022-09-02 | $222.77 | $370.40 | 379,200 | — | — |
| 2022-09-01 | $226.65 | $376.85 | 326,100 | — | — |
| 2022-08-31 | $226.26 | $376.20 | 402,100 | — | — |
| 2022-08-30 | $223.00 | $370.78 | 301,900 | — | — |
| 2022-08-29 | $221.93 | $369.00 | 265,500 | — | — |
| 2022-08-26 | $224.14 | $372.68 | 282,800 | — | — |
| 2022-08-25 | $234.72 | $390.27 | 236,600 | — | — |
| 2022-08-24 | $229.98 | $382.39 | 210,900 | — | — |
| 2022-08-23 | $229.69 | $381.91 | 362,200 | — | — |
| 2022-08-22 | $235.50 | $391.57 | 311,600 | — | — |
| 2022-08-19 | $242.18 | $402.67 | 238,500 | — | — |
| 2022-08-18 | $245.45 | $408.11 | 291,000 | — | — |
| 2022-08-17 | $244.94 | $407.26 | 376,100 | — | — |
| 2022-08-16 | $253.11 | $420.85 | 545,100 | — | — |
| 2022-08-15 | $254.65 | $423.41 | 464,800 | — | — |
| 2022-08-12 | $256.95 | $427.23 | 133,100 | — | — |
| 2022-08-11 | $253.87 | $421.54 | 220,300 | — | — |
| 2022-08-10 | $254.05 | $421.84 | 177,500 | — | — |
| 2022-08-09 | $249.30 | $413.96 | 396,300 | — | — |
| 2022-08-08 | $255.91 | $424.93 | 315,300 | — | — |
| 2022-08-05 | $250.57 | $416.06 | 237,700 | — | — |
| 2022-08-04 | $250.56 | $416.05 | 452,800 | — | — |
| 2022-08-03 | $254.97 | $423.37 | 704,800 | — | — |
| 2022-08-02 | $250.85 | $416.53 | 758,600 | — | — |
| 2022-08-01 | $245.30 | $407.31 | 726,400 | — | — |
| 2022-07-29 | $240.46 | $399.28 | 1,679,600 | — | — |
| 2022-07-28 | $245.69 | $407.96 | 1,859,100 | — | — |
| 2022-07-27 | $266.53 | $442.57 | 436,800 | — | — |
| 2022-07-26 | $262.64 | $436.11 | 264,200 | — | — |
| 2022-07-25 | $263.07 | $436.82 | 381,600 | — | — |
| 2022-07-22 | $265.18 | $440.32 | 370,000 | — | — |
| 2022-07-21 | $267.32 | $443.88 | 516,400 | — | — |
| 2022-07-20 | $257.77 | $428.02 | 463,300 | — | — |
| 2022-07-19 | $254.55 | $422.67 | 449,000 | — | — |
| 2022-07-18 | $244.38 | $405.79 | 442,400 | — | — |
| 2022-07-15 | $244.14 | $405.39 | 316,600 | — | — |
| 2022-07-14 | $239.09 | $397.00 | 408,300 | — | — |
| 2022-07-13 | $242.51 | $402.68 | 336,300 | — | — |
| 2022-07-12 | $243.77 | $404.77 | 285,300 | — | — |
| 2022-07-11 | $248.24 | $412.20 | 328,200 | — | — |
| 2022-07-08 | $254.66 | $422.86 | 406,000 | — | — |
| 2022-07-07 | $255.92 | $424.95 | 350,600 | — | — |
| 2022-07-06 | $251.80 | $418.11 | 350,200 | — | — |
| 2022-07-05 | $252.25 | $418.85 | 267,300 | — | — |
| 2022-07-01 | $255.09 | $423.57 | 369,000 | — | — |
| 2022-06-30 | $245.85 | $408.23 | 673,800 | — | — |
| 2022-06-29 | $256.83 | $426.46 | 219,400 | — | — |
| 2022-06-28 | $253.26 | $420.53 | 427,700 | — | — |
| 2022-06-27 | $259.56 | $430.99 | 256,700 | — | — |
| 2022-06-24 | $258.05 | $428.48 | 764,300 | — | — |
| 2022-06-23 | $251.49 | $417.59 | 343,700 | — | — |
| 2022-06-22 | $247.91 | $411.65 | 395,100 | — | — |
| 2022-06-21 | $249.11 | $413.64 | 338,100 | — | — |
| 2022-06-17 | $244.93 | $406.70 | 593,000 | — | — |
| 2022-06-16 | $249.44 | $414.19 | 312,700 | — | — |
| 2022-06-15 | $257.22 | $427.11 | 266,300 | — | — |
| 2022-06-14 | $252.51 | $419.29 | 334,500 | — | — |
| 2022-06-13 | $259.51 | $430.91 | 310,800 | — | — |
| 2022-06-10 | $267.67 | $444.46 | 190,400 | — | — |
| 2022-06-09 | $271.88 | $451.45 | 281,300 | — | — |
| 2022-06-08 | $281.31 | $467.11 | 161,900 | — | — |
| 2022-06-07 | $285.33 | $473.78 | 226,000 | — | — |
| 2022-06-06 | $283.80 | $471.24 | 220,800 | — | — |
| 2022-06-03 | $281.85 | $468.00 | 281,300 | — | — |
| 2022-06-02 | $290.57 | $482.48 | 169,900 | — | — |
| 2022-06-01 | $282.86 | $469.68 | 196,500 | — | — |
| 2022-05-31 | $287.74 | $477.78 | 283,400 | — | — |
| 2022-05-27 | $290.09 | $481.69 | 210,300 | — | — |
| 2022-05-26 | $285.47 | $474.01 | 301,100 | — | — |
| 2022-05-25 | $283.01 | $469.93 | 220,700 | — | — |
| 2022-05-24 | $285.11 | $473.42 | 261,900 | — | — |
| 2022-05-23 | $289.36 | $480.47 | 346,400 | — | — |
| 2022-05-20 | $287.30 | $477.05 | 390,300 | — | — |
| 2022-05-19 | $288.69 | $479.36 | 420,500 | — | — |
| 2022-05-18 | $286.34 | $475.46 | 610,300 | — | — |
| 2022-05-17 | $292.76 | $486.12 | 648,200 | — | — |
| 2022-05-16 | $281.34 | $467.16 | 375,200 | — | — |
| 2022-05-13 | $278.46 | $462.37 | 386,500 | — | — |
| 2022-05-12 | $269.24 | $446.50 | 507,900 | — | — |
| 2022-05-11 | $267.37 | $443.40 | 581,300 | — | — |
| 2022-05-10 | $267.76 | $444.05 | 685,700 | — | — |
| 2022-05-09 | $259.70 | $430.68 | 533,300 | — | — |
| 2022-05-06 | $269.61 | $447.11 | 313,700 | — | — |
| 2022-05-05 | $277.78 | $460.66 | 476,100 | — | — |
| 2022-05-04 | $286.65 | $475.37 | 423,100 | — | — |
| 2022-05-03 | $284.85 | $472.39 | 321,600 | — | — |
| 2022-05-02 | $282.53 | $468.54 | 469,900 | — | — |
| 2022-04-29 | $285.62 | $473.66 | 442,300 | — | — |
| 2022-04-28 | $295.50 | $490.05 | 989,500 | — | — |
| 2022-04-27 | $316.18 | $524.34 | 373,300 | — | — |
| 2022-04-26 | $316.89 | $525.52 | 306,800 | — | — |
| 2022-04-25 | $326.35 | $541.21 | 369,300 | — | — |
| 2022-04-22 | $321.11 | $532.52 | 519,200 | — | — |
| 2022-04-21 | $338.51 | $561.38 | 484,500 | — | — |
| 2022-04-20 | $346.04 | $573.86 | 267,700 | — | — |
| 2022-04-19 | $338.73 | $561.74 | 345,200 | — | — |
| 2022-04-18 | $327.01 | $542.31 | 185,400 | — | — |
| 2022-04-14 | $336.62 | $558.24 | 285,400 | — | — |
| 2022-04-13 | $338.10 | $560.70 | 387,700 | — | — |
| 2022-04-12 | $339.69 | $563.33 | 220,200 | — | — |
| 2022-04-11 | $338.88 | $561.99 | 199,100 | — | — |
| 2022-04-08 | $346.47 | $574.58 | 168,600 | — | — |
| 2022-04-07 | $343.17 | $569.10 | 238,800 | — | — |
| 2022-04-06 | $341.33 | $566.05 | 275,600 | — | — |
| 2022-04-05 | $342.55 | $568.08 | 318,400 | — | — |
| 2022-04-04 | $344.55 | $571.39 | 384,100 | — | — |
| 2022-04-01 | $354.82 | $588.42 | 268,500 | — | — |
| 2022-03-31 | $354.83 | $588.44 | 480,500 | — | — |
| 2022-03-30 | $348.31 | $577.63 | 213,200 | — | — |
| 2022-03-29 | $346.98 | $575.42 | 240,300 | — | — |
| 2022-03-28 | $344.94 | $572.04 | 200,000 | — | — |
| 2022-03-25 | $339.40 | $562.85 | 224,700 | — | — |
| 2022-03-24 | $334.45 | $554.64 | 256,700 | — | — |
| 2022-03-23 | $328.97 | $545.56 | 702,500 | — | — |
| 2022-03-22 | $346.85 | $575.21 | 236,600 | — | — |
| 2022-03-21 | $348.70 | $578.28 | 209,500 | — | — |
| 2022-03-18 | $349.93 | $580.31 | 436,600 | — | — |
| 2022-03-17 | $347.05 | $575.54 | 221,400 | — | — |
| 2022-03-16 | $341.12 | $565.70 | 417,000 | — | — |
| 2022-03-15 | $335.58 | $556.52 | 269,100 | — | — |
| 2022-03-14 | $334.61 | $554.91 | 240,400 | — | — |
| 2022-03-11 | $335.99 | $557.20 | 271,900 | — | — |
| 2022-03-10 | $339.35 | $562.77 | 298,400 | — | — |
| 2022-03-09 | $343.10 | $568.99 | 447,100 | — | — |
| 2022-03-08 | $336.96 | $558.81 | 646,800 | — | — |
| 2022-03-07 | $347.25 | $575.87 | 393,000 | — | — |
| 2022-03-04 | $349.98 | $580.40 | 301,900 | — | — |
| 2022-03-03 | $343.66 | $569.35 | 278,700 | — | — |
| 2022-03-02 | $340.12 | $563.49 | 273,600 | — | — |
| 2022-03-01 | $333.24 | $552.09 | 235,500 | — | — |
| 2022-02-28 | $336.31 | $557.18 | 382,400 | — | — |
| 2022-02-25 | $343.01 | $568.28 | 415,600 | — | — |
| 2022-02-24 | $338.06 | $560.08 | 381,700 | — | — |
| 2022-02-23 | $322.35 | $534.05 | 322,700 | — | — |
| 2022-02-22 | $322.53 | $534.35 | 420,100 | — | — |
| 2022-02-18 | $315.78 | $523.16 | 215,600 | — | — |
| 2022-02-17 | $317.99 | $526.82 | 224,200 | — | — |
| 2022-02-16 | $327.00 | $541.75 | 215,900 | — | — |
| 2022-02-15 | $327.85 | $543.16 | 210,300 | — | — |
| 2022-02-14 | $317.34 | $525.75 | 247,300 | — | — |
| 2022-02-11 | $320.63 | $531.20 | 286,100 | — | — |
| 2022-02-10 | $324.41 | $537.46 | 367,900 | — | — |
| 2022-02-09 | $332.15 | $550.28 | 254,000 | — | — |
| 2022-02-08 | $322.77 | $534.74 | 192,600 | — | — |
| 2022-02-07 | $313.74 | $519.78 | 253,300 | — | — |
| 2022-02-04 | $313.29 | $519.04 | 306,100 | — | — |
| 2022-02-03 | $310.92 | $515.11 | 267,600 | — | — |
| 2022-02-02 | $308.89 | $511.75 | 542,000 | — | — |
| 2022-02-01 | $309.50 | $512.76 | 230,300 | — | — |
| 2022-01-31 | $310.19 | $513.90 | 352,000 | — | — |
| 2022-01-28 | $299.85 | $496.77 | 237,500 | — | — |
| 2022-01-27 | $295.56 | $489.66 | 370,000 | — | — |
| 2022-01-26 | $298.74 | $494.93 | 467,900 | — | — |
| 2022-01-25 | $304.42 | $504.34 | 396,700 | — | — |
| 2022-01-24 | $317.29 | $525.66 | 451,300 | — | — |
| 2022-01-21 | $323.20 | $535.46 | 256,800 | — | — |
| 2022-01-20 | $324.83 | $538.16 | 398,700 | — | — |
| 2022-01-19 | $332.86 | $551.46 | 504,300 | — | — |
| 2022-01-18 | $325.70 | $539.60 | 538,100 | — | — |
| 2022-01-14 | $325.75 | $539.68 | 363,900 | — | — |
| 2022-01-13 | $329.86 | $546.49 | 286,400 | — | — |
| 2022-01-12 | $334.66 | $554.44 | 375,200 | — | — |
| 2022-01-11 | $330.20 | $547.05 | 320,000 | — | — |
| 2022-01-10 | $323.52 | $535.99 | 582,100 | — | — |
| 2022-01-07 | $316.42 | $524.22 | 423,200 | — | — |
| 2022-01-06 | $326.86 | $541.52 | 287,800 | — | — |
| 2022-01-05 | $328.64 | $544.47 | 252,500 | — | — |
| 2022-01-04 | $334.55 | $554.26 | 296,800 | — | — |
| 2022-01-03 | $334.73 | $554.56 | 403,500 | — | — |