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 | $322.41 | $815.61 | 161,600 | — | — |
| 2022-12-29 | $325.47 | $823.35 | 124,600 | — | — |
| 2022-12-28 | $314.91 | $796.63 | 142,100 | — | — |
| 2022-12-27 | $320.85 | $811.66 | 212,800 | — | — |
| 2022-12-23 | $320.12 | $809.81 | 117,400 | — | — |
| 2022-12-22 | $321.83 | $814.14 | 234,000 | — | — |
| 2022-12-21 | $329.62 | $833.85 | 308,900 | — | — |
| 2022-12-20 | $319.25 | $807.61 | 232,200 | — | — |
| 2022-12-19 | $320.05 | $809.64 | 277,500 | — | — |
| 2022-12-16 | $320.30 | $810.27 | 535,700 | — | — |
| 2022-12-15 | $322.82 | $816.64 | 284,000 | — | — |
| 2022-12-14 | $334.61 | $846.47 | 189,500 | — | — |
| 2022-12-13 | $334.91 | $847.23 | 313,400 | — | — |
| 2022-12-12 | $325.21 | $822.69 | 238,400 | — | — |
| 2022-12-09 | $323.08 | $817.30 | 286,000 | — | — |
| 2022-12-08 | $318.44 | $805.56 | 230,300 | — | — |
| 2022-12-07 | $308.83 | $781.25 | 346,400 | — | — |
| 2022-12-06 | $314.07 | $794.51 | 349,500 | — | — |
| 2022-12-05 | $323.51 | $818.39 | 366,700 | — | — |
| 2022-12-02 | $342.22 | $865.72 | 254,400 | — | — |
| 2022-12-01 | $352.23 | $891.04 | 238,900 | — | — |
| 2022-11-30 | $342.74 | $867.04 | 851,000 | — | — |
| 2022-11-29 | $324.15 | $820.01 | 257,000 | — | — |
| 2022-11-28 | $326.73 | $826.54 | 244,700 | — | — |
| 2022-11-25 | $330.88 | $837.03 | 130,100 | — | — |
| 2022-11-23 | $333.04 | $842.50 | 205,200 | — | — |
| 2022-11-22 | $326.93 | $827.04 | 308,500 | — | — |
| 2022-11-21 | $321.82 | $814.11 | 257,100 | — | — |
| 2022-11-18 | $313.45 | $792.94 | 407,000 | — | — |
| 2022-11-17 | $320.55 | $810.90 | 352,000 | — | — |
| 2022-11-16 | $335.64 | $849.08 | 357,900 | — | — |
| 2022-11-15 | $337.20 | $853.02 | 377,300 | — | — |
| 2022-11-14 | $320.35 | $810.40 | 301,200 | — | — |
| 2022-11-11 | $324.61 | $821.17 | 472,000 | — | — |
| 2022-11-10 | $309.71 | $783.48 | 404,100 | — | — |
| 2022-11-09 | $292.02 | $738.73 | 514,100 | — | — |
| 2022-11-08 | $296.14 | $749.15 | 610,200 | — | — |
| 2022-11-07 | $289.47 | $732.28 | 416,900 | — | — |
| 2022-11-04 | $287.93 | $728.38 | 393,200 | — | — |
| 2022-11-03 | $292.63 | $740.27 | 340,200 | — | — |
| 2022-11-02 | $296.56 | $750.21 | 418,400 | — | — |
| 2022-11-01 | $314.24 | $794.94 | 517,600 | — | — |
| 2022-10-31 | $323.33 | $817.93 | 495,600 | — | — |
| 2022-10-28 | $330.50 | $836.07 | 490,000 | — | — |
| 2022-10-27 | $333.53 | $843.74 | 509,300 | — | — |
| 2022-10-26 | $343.42 | $868.76 | 257,800 | — | — |
| 2022-10-25 | $346.06 | $875.43 | 318,600 | — | — |
| 2022-10-24 | $337.98 | $854.99 | 255,000 | — | — |
| 2022-10-21 | $335.95 | $849.86 | 227,900 | — | — |
| 2022-10-20 | $334.56 | $846.34 | 199,200 | — | — |
| 2022-10-19 | $336.37 | $850.92 | 154,500 | — | — |
| 2022-10-18 | $339.39 | $858.56 | 255,500 | — | — |
| 2022-10-17 | $326.25 | $825.32 | 402,200 | — | — |
| 2022-10-14 | $315.83 | $798.96 | 213,600 | — | — |
| 2022-10-13 | $324.75 | $821.53 | 518,900 | — | — |
| 2022-10-12 | $328.15 | $830.13 | 178,500 | — | — |
| 2022-10-11 | $329.76 | $834.20 | 214,600 | — | — |
| 2022-10-10 | $343.54 | $869.06 | 243,600 | — | — |
| 2022-10-07 | $352.95 | $892.86 | 197,200 | — | — |
| 2022-10-06 | $366.00 | $925.88 | 174,100 | — | — |
| 2022-10-05 | $367.27 | $929.09 | 172,400 | — | — |
| 2022-10-04 | $362.89 | $918.01 | 211,900 | — | — |
| 2022-10-03 | $349.20 | $883.38 | 220,700 | — | — |
| 2022-09-30 | $347.50 | $879.08 | 321,300 | — | — |
| 2022-09-29 | $347.70 | $879.58 | 164,000 | — | — |
| 2022-09-28 | $347.08 | $878.02 | 160,800 | — | — |
| 2022-09-27 | $341.75 | $864.53 | 151,600 | — | — |
| 2022-09-26 | $342.75 | $867.06 | 196,000 | — | — |
| 2022-09-23 | $341.12 | $862.94 | 156,000 | — | — |
| 2022-09-22 | $342.49 | $866.40 | 163,900 | — | — |
| 2022-09-21 | $351.30 | $888.69 | 122,100 | — | — |
| 2022-09-20 | $353.86 | $895.17 | 125,800 | — | — |
| 2022-09-19 | $362.20 | $916.26 | 213,800 | — | — |
| 2022-09-16 | $360.98 | $913.18 | 335,400 | — | — |
| 2022-09-15 | $362.76 | $917.68 | 181,000 | — | — |
| 2022-09-14 | $368.54 | $932.30 | 179,200 | — | — |
| 2022-09-13 | $364.56 | $922.23 | 180,700 | — | — |
| 2022-09-12 | $386.86 | $978.65 | 150,000 | — | — |
| 2022-09-09 | $385.19 | $974.42 | 150,600 | — | — |
| 2022-09-08 | $380.24 | $961.90 | 168,600 | — | — |
| 2022-09-07 | $373.71 | $945.38 | 161,200 | — | — |
| 2022-09-06 | $363.59 | $919.78 | 123,600 | — | — |
| 2022-09-02 | $363.67 | $919.98 | 117,800 | — | — |
| 2022-09-01 | $366.99 | $928.38 | 235,600 | — | — |
| 2022-08-31 | $371.51 | $939.82 | 217,400 | — | — |
| 2022-08-30 | $373.90 | $945.86 | 131,900 | — | — |
| 2022-08-29 | $375.96 | $951.07 | 123,900 | — | — |
| 2022-08-26 | $378.26 | $956.89 | 158,600 | — | — |
| 2022-08-25 | $394.75 | $998.61 | 149,000 | — | — |
| 2022-08-24 | $387.33 | $979.84 | 123,900 | — | — |
| 2022-08-23 | $387.28 | $979.71 | 158,300 | — | — |
| 2022-08-22 | $389.85 | $986.21 | 140,500 | — | — |
| 2022-08-19 | $397.30 | $1,005.06 | 197,800 | — | — |
| 2022-08-18 | $405.81 | $1,026.59 | 310,100 | — | — |
| 2022-08-17 | $404.45 | $1,023.15 | 253,300 | — | — |
| 2022-08-16 | $410.85 | $1,039.34 | 158,300 | — | — |
| 2022-08-15 | $415.43 | $1,050.92 | 150,100 | — | — |
| 2022-08-12 | $409.34 | $1,035.52 | 223,700 | — | — |
| 2022-08-11 | $407.22 | $1,030.15 | 221,300 | — | — |
| 2022-08-10 | $415.56 | $1,051.25 | 180,000 | — | — |
| 2022-08-09 | $406.47 | $1,028.26 | 180,400 | — | — |
| 2022-08-08 | $414.07 | $1,047.48 | 129,500 | — | — |
| 2022-08-05 | $418.92 | $1,059.75 | 201,400 | — | — |
| 2022-08-04 | $415.19 | $1,050.31 | 148,500 | — | — |
| 2022-08-03 | $411.74 | $1,041.59 | 191,900 | — | — |
| 2022-08-02 | $401.27 | $1,015.10 | 200,600 | — | — |
| 2022-08-01 | $401.28 | $1,015.13 | 235,600 | — | — |
| 2022-07-29 | $399.00 | $1,009.36 | 282,900 | — | — |
| 2022-07-28 | $398.35 | $1,007.71 | 370,700 | — | — |
| 2022-07-27 | $374.34 | $946.98 | 239,800 | — | — |
| 2022-07-26 | $358.87 | $907.84 | 218,600 | — | — |
| 2022-07-25 | $365.51 | $924.64 | 177,300 | — | — |
| 2022-07-22 | $367.31 | $929.19 | 159,500 | — | — |
| 2022-07-21 | $370.97 | $938.45 | 194,600 | — | — |
| 2022-07-20 | $365.96 | $925.78 | 311,900 | — | — |
| 2022-07-19 | $353.80 | $895.01 | 251,800 | — | — |
| 2022-07-18 | $340.18 | $860.56 | 315,900 | — | — |
| 2022-07-15 | $339.12 | $857.88 | 241,300 | — | — |
| 2022-07-14 | $328.45 | $830.89 | 282,300 | — | — |
| 2022-07-13 | $320.83 | $811.61 | 196,100 | — | — |
| 2022-07-12 | $324.19 | $820.11 | 184,000 | — | — |
| 2022-07-11 | $340.83 | $862.20 | 92,400 | — | — |
| 2022-07-08 | $346.49 | $876.52 | 121,400 | — | — |
| 2022-07-07 | $347.13 | $878.14 | 141,800 | — | — |
| 2022-07-06 | $338.67 | $856.74 | 273,300 | — | — |
| 2022-07-05 | $340.13 | $860.43 | 174,800 | — | — |
| 2022-07-01 | $333.88 | $844.62 | 188,300 | — | — |
| 2022-06-30 | $332.48 | $841.08 | 231,900 | — | — |
| 2022-06-29 | $335.33 | $848.29 | 192,100 | — | — |
| 2022-06-28 | $334.20 | $845.43 | 203,800 | — | — |
| 2022-06-27 | $341.70 | $864.41 | 194,500 | — | — |
| 2022-06-24 | $345.33 | $873.59 | 360,400 | — | — |
| 2022-06-23 | $327.26 | $827.88 | 212,500 | — | — |
| 2022-06-22 | $315.11 | $797.14 | 196,900 | — | — |
| 2022-06-21 | $311.83 | $788.84 | 207,900 | — | — |
| 2022-06-17 | $310.70 | $785.98 | 545,700 | — | — |
| 2022-06-16 | $303.39 | $767.49 | 291,100 | — | — |
| 2022-06-15 | $318.27 | $805.13 | 253,300 | — | — |
| 2022-06-14 | $310.58 | $785.68 | 292,500 | — | — |
| 2022-06-13 | $315.92 | $799.19 | 374,400 | — | — |
| 2022-06-10 | $337.52 | $853.83 | 224,300 | — | — |
| 2022-06-09 | $351.61 | $889.47 | 161,800 | — | — |
| 2022-06-08 | $363.45 | $919.43 | 193,200 | — | — |
| 2022-06-07 | $363.58 | $919.76 | 173,200 | — | — |
| 2022-06-06 | $356.42 | $901.64 | 146,500 | — | — |
| 2022-06-03 | $356.85 | $902.73 | 202,900 | — | — |
| 2022-06-02 | $361.09 | $913.46 | 219,500 | — | — |
| 2022-06-01 | $345.87 | $874.95 | 345,800 | — | — |
| 2022-05-31 | $355.82 | $900.12 | 1,738,100 | — | — |
| 2022-05-27 | $362.48 | $916.97 | 376,600 | — | — |
| 2022-05-26 | $351.39 | $888.92 | 299,200 | — | — |
| 2022-05-25 | $342.21 | $865.70 | 288,800 | — | — |
| 2022-05-24 | $333.88 | $844.62 | 249,200 | — | — |
| 2022-05-23 | $343.37 | $868.63 | 252,100 | — | — |
| 2022-05-20 | $341.73 | $864.48 | 326,300 | — | — |
| 2022-05-19 | $340.29 | $860.84 | 392,900 | — | — |
| 2022-05-18 | $331.13 | $837.67 | 346,300 | — | — |
| 2022-05-17 | $347.07 | $877.99 | 360,700 | — | — |
| 2022-05-16 | $345.42 | $873.82 | 205,700 | — | — |
| 2022-05-13 | $358.36 | $906.55 | 315,900 | — | — |
| 2022-05-12 | $345.20 | $873.26 | 309,800 | — | — |
| 2022-05-11 | $340.48 | $861.32 | 381,900 | — | — |
| 2022-05-10 | $354.66 | $897.19 | 376,200 | — | — |
| 2022-05-09 | $354.20 | $896.03 | 356,900 | — | — |
| 2022-05-06 | $363.91 | $920.59 | 283,000 | — | — |
| 2022-05-05 | $380.21 | $961.82 | 329,900 | — | — |
| 2022-05-04 | $393.49 | $995.42 | 251,200 | — | — |
| 2022-05-03 | $387.30 | $979.76 | 261,100 | — | — |
| 2022-05-02 | $394.61 | $998.25 | 361,700 | — | — |
| 2022-04-29 | $394.71 | $998.51 | 447,700 | — | — |
| 2022-04-28 | $403.66 | $1,021.15 | 457,300 | — | — |
| 2022-04-27 | $370.50 | $937.26 | 290,300 | — | — |
| 2022-04-26 | $375.04 | $948.75 | 245,800 | — | — |
| 2022-04-25 | $396.45 | $1,002.91 | 443,000 | — | — |
| 2022-04-22 | $385.40 | $974.95 | 239,700 | — | — |
| 2022-04-21 | $396.85 | $1,003.92 | 163,400 | — | — |
| 2022-04-20 | $406.55 | $1,028.46 | 210,100 | — | — |
| 2022-04-19 | $410.79 | $1,039.18 | 149,900 | — | — |
| 2022-04-18 | $397.10 | $1,004.55 | 185,000 | — | — |
| 2022-04-14 | $404.83 | $1,024.11 | 133,800 | — | — |
| 2022-04-13 | $418.34 | $1,058.28 | 143,700 | — | — |
| 2022-04-12 | $412.23 | $1,042.83 | 110,900 | — | — |
| 2022-04-11 | $414.16 | $1,047.71 | 229,900 | — | — |
| 2022-04-08 | $425.76 | $1,077.05 | 102,200 | — | — |
| 2022-04-07 | $437.88 | $1,107.71 | 211,800 | — | — |
| 2022-04-06 | $430.34 | $1,088.64 | 175,500 | — | — |
| 2022-04-05 | $438.75 | $1,109.91 | 169,500 | — | — |
| 2022-04-04 | $444.26 | $1,123.85 | 164,000 | — | — |
| 2022-04-01 | $443.94 | $1,123.04 | 183,400 | — | — |
| 2022-03-31 | $444.89 | $1,125.45 | 314,800 | — | — |
| 2022-03-30 | $444.00 | $1,123.20 | 116,500 | — | — |
| 2022-03-29 | $451.63 | $1,142.50 | 154,400 | — | — |
| 2022-03-28 | $438.30 | $1,108.78 | 119,800 | — | — |
| 2022-03-25 | $429.52 | $1,086.57 | 111,100 | — | — |
| 2022-03-24 | $436.60 | $1,104.48 | 123,100 | — | — |
| 2022-03-23 | $428.02 | $1,082.77 | 103,800 | — | — |
| 2022-03-22 | $441.33 | $1,116.44 | 136,500 | — | — |
| 2022-03-21 | $435.56 | $1,101.84 | 176,300 | — | — |
| 2022-03-18 | $435.99 | $1,102.93 | 418,400 | — | — |
| 2022-03-17 | $423.79 | $1,072.07 | 158,700 | — | — |
| 2022-03-16 | $415.07 | $1,050.01 | 224,300 | — | — |
| 2022-03-15 | $403.33 | $1,020.31 | 195,700 | — | — |
| 2022-03-14 | $391.52 | $990.44 | 218,900 | — | — |
| 2022-03-11 | $398.31 | $1,007.61 | 256,400 | — | — |
| 2022-03-10 | $408.13 | $1,032.45 | 140,200 | — | — |
| 2022-03-09 | $418.65 | $1,059.07 | 146,800 | — | — |
| 2022-03-08 | $404.14 | $1,022.36 | 210,800 | — | — |
| 2022-03-07 | $408.23 | $1,032.71 | 277,800 | — | — |
| 2022-03-04 | $416.68 | $1,054.08 | 140,700 | — | — |
| 2022-03-03 | $420.47 | $1,063.67 | 158,400 | — | — |
| 2022-03-02 | $427.41 | $1,081.23 | 151,500 | — | — |
| 2022-03-01 | $422.33 | $1,068.38 | 192,800 | — | — |
| 2022-02-28 | $428.26 | $1,083.38 | 249,800 | — | — |
| 2022-02-25 | $429.92 | $1,087.58 | 156,700 | — | — |
| 2022-02-24 | $425.29 | $1,075.86 | 332,800 | — | — |
| 2022-02-23 | $397.39 | $1,005.29 | 225,900 | — | — |
| 2022-02-22 | $408.33 | $1,032.96 | 301,200 | — | — |
| 2022-02-18 | $411.28 | $1,040.42 | 362,200 | — | — |
| 2022-02-17 | $428.62 | $1,084.29 | 451,900 | — | — |
| 2022-02-16 | $469.74 | $1,188.31 | 178,600 | — | — |
| 2022-02-15 | $477.13 | $1,207.01 | 202,600 | — | — |
| 2022-02-14 | $467.28 | $1,182.09 | 225,400 | — | — |
| 2022-02-11 | $467.67 | $1,183.07 | 242,700 | — | — |
| 2022-02-10 | $483.21 | $1,222.39 | 170,900 | — | — |
| 2022-02-09 | $491.07 | $1,242.27 | 142,900 | — | — |
| 2022-02-08 | $472.04 | $1,194.13 | 247,100 | — | — |
| 2022-02-07 | $471.75 | $1,193.40 | 155,000 | — | — |
| 2022-02-04 | $470.75 | $1,190.87 | 231,100 | — | — |
| 2022-02-03 | $461.39 | $1,167.19 | 196,000 | — | — |
| 2022-02-02 | $470.71 | $1,190.76 | 173,700 | — | — |
| 2022-02-01 | $475.35 | $1,202.50 | 169,000 | — | — |
| 2022-01-31 | $473.80 | $1,198.58 | 194,600 | — | — |
| 2022-01-28 | $450.52 | $1,139.69 | 162,300 | — | — |
| 2022-01-27 | $433.20 | $1,095.87 | 172,900 | — | — |
| 2022-01-26 | $437.23 | $1,106.07 | 201,700 | — | — |
| 2022-01-25 | $446.14 | $1,128.61 | 247,300 | — | — |
| 2022-01-24 | $466.82 | $1,180.92 | 303,300 | — | — |
| 2022-01-21 | $454.53 | $1,149.83 | 267,500 | — | — |
| 2022-01-20 | $458.68 | $1,160.33 | 157,900 | — | — |
| 2022-01-19 | $466.74 | $1,180.72 | 208,800 | — | — |
| 2022-01-18 | $465.94 | $1,178.70 | 149,400 | — | — |
| 2022-01-14 | $480.52 | $1,215.58 | 210,200 | — | — |
| 2022-01-13 | $480.42 | $1,215.33 | 134,700 | — | — |
| 2022-01-12 | $504.11 | $1,275.26 | 176,500 | — | — |
| 2022-01-11 | $505.00 | $1,277.51 | 283,500 | — | — |
| 2022-01-10 | $486.41 | $1,230.48 | 242,100 | — | — |
| 2022-01-07 | $483.59 | $1,223.35 | 195,300 | — | — |
| 2022-01-06 | $493.60 | $1,248.67 | 160,400 | — | — |
| 2022-01-05 | $492.59 | $1,246.11 | 214,400 | — | — |
| 2022-01-04 | $520.48 | $1,316.67 | 167,100 | — | — |
| 2022-01-03 | $523.85 | $1,325.19 | 173,800 | — | — |