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
- 1980-01-02 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 | $207.07 | $582.52 | 1,554,200 | — | — |
| 2022-12-29 | $209.22 | $588.57 | 1,484,800 | — | — |
| 2022-12-28 | $206.87 | $581.96 | 1,631,200 | — | — |
| 2022-12-27 | $210.32 | $591.66 | 1,139,700 | — | — |
| 2022-12-23 | $209.91 | $590.51 | 1,639,500 | — | — |
| 2022-12-22 | $208.66 | $586.99 | 2,399,300 | — | — |
| 2022-12-21 | $208.42 | $586.32 | 2,756,400 | — | — |
| 2022-12-20 | $205.41 | $577.85 | 4,081,900 | — | — |
| 2022-12-19 | $206.39 | $580.61 | 2,355,300 | — | — |
| 2022-12-16 | $210.21 | $591.35 | 5,194,100 | — | — |
| 2022-12-15 | $212.31 | $593.61 | 3,373,200 | — | — |
| 2022-12-14 | $217.58 | $608.34 | 2,749,800 | — | — |
| 2022-12-13 | $218.02 | $609.57 | 3,585,000 | — | — |
| 2022-12-12 | $215.83 | $603.45 | 3,017,500 | — | — |
| 2022-12-09 | $211.35 | $590.92 | 2,334,400 | — | — |
| 2022-12-08 | $213.03 | $595.62 | 1,585,400 | — | — |
| 2022-12-07 | $212.22 | $593.35 | 2,828,600 | — | — |
| 2022-12-06 | $211.14 | $590.33 | 3,097,600 | — | — |
| 2022-12-05 | $211.06 | $590.11 | 2,504,500 | — | — |
| 2022-12-02 | $214.73 | $600.37 | 1,760,000 | — | — |
| 2022-12-01 | $215.93 | $603.73 | 2,638,400 | — | — |
| 2022-11-30 | $217.43 | $607.92 | 5,173,000 | — | — |
| 2022-11-29 | $212.77 | $594.89 | 2,280,600 | — | — |
| 2022-11-28 | $208.52 | $583.01 | 2,755,400 | — | — |
| 2022-11-25 | $213.33 | $596.46 | 1,101,900 | — | — |
| 2022-11-23 | $212.52 | $594.19 | 2,405,000 | — | — |
| 2022-11-22 | $213.20 | $596.09 | 2,962,500 | — | — |
| 2022-11-21 | $212.27 | $593.49 | 2,365,400 | — | — |
| 2022-11-18 | $210.58 | $588.77 | 2,499,500 | — | — |
| 2022-11-17 | $209.82 | $586.64 | 4,561,400 | — | — |
| 2022-11-16 | $212.27 | $593.49 | 3,864,600 | — | — |
| 2022-11-15 | $210.66 | $588.99 | 6,235,200 | — | — |
| 2022-11-14 | $216.95 | $606.58 | 3,999,000 | — | — |
| 2022-11-11 | $217.50 | $608.12 | 5,176,500 | — | — |
| 2022-11-10 | $212.99 | $595.51 | 4,923,400 | — | — |
| 2022-11-09 | $203.41 | $568.72 | 4,682,700 | — | — |
| 2022-11-08 | $204.01 | $570.40 | 6,285,100 | — | — |
| 2022-11-07 | $196.30 | $548.84 | 3,757,800 | — | — |
| 2022-11-04 | $196.70 | $549.96 | 3,334,000 | — | — |
| 2022-11-03 | $193.19 | $540.15 | 3,238,800 | — | — |
| 2022-11-02 | $192.53 | $538.30 | 3,020,000 | — | — |
| 2022-11-01 | $196.82 | $550.30 | 3,042,400 | — | — |
| 2022-10-31 | $197.14 | $551.19 | 3,130,300 | — | — |
| 2022-10-28 | $198.65 | $555.41 | 3,724,100 | — | — |
| 2022-10-27 | $196.04 | $548.12 | 3,148,200 | — | — |
| 2022-10-26 | $195.78 | $547.39 | 4,134,600 | — | — |
| 2022-10-25 | $194.61 | $544.12 | 2,770,000 | — | — |
| 2022-10-24 | $193.49 | $540.99 | 2,994,300 | — | — |
| 2022-10-21 | $190.53 | $532.71 | 6,711,600 | — | — |
| 2022-10-20 | $186.45 | $521.30 | 6,103,200 | — | — |
| 2022-10-19 | $200.06 | $559.35 | 2,386,900 | — | — |
| 2022-10-18 | $201.64 | $563.77 | 2,551,300 | — | — |
| 2022-10-17 | $198.60 | $555.27 | 3,002,200 | — | — |
| 2022-10-14 | $193.79 | $541.82 | 2,719,400 | — | — |
| 2022-10-13 | $196.74 | $550.07 | 3,482,900 | — | — |
| 2022-10-12 | $192.12 | $537.16 | 2,381,300 | — | — |
| 2022-10-11 | $192.64 | $538.61 | 3,094,700 | — | — |
| 2022-10-10 | $194.05 | $542.55 | 2,859,500 | — | — |
| 2022-10-07 | $195.62 | $546.94 | 2,875,700 | — | — |
| 2022-10-06 | $198.21 | $554.18 | 2,586,800 | — | — |
| 2022-10-05 | $200.62 | $560.92 | 3,065,800 | — | — |
| 2022-10-04 | $205.38 | $574.23 | 2,896,500 | — | — |
| 2022-10-03 | $200.26 | $559.91 | 2,489,900 | — | — |
| 2022-09-30 | $194.82 | $544.70 | 3,267,600 | — | — |
| 2022-09-29 | $199.20 | $556.95 | 2,072,400 | — | — |
| 2022-09-28 | $201.83 | $564.30 | 3,284,900 | — | — |
| 2022-09-27 | $197.25 | $551.50 | 5,466,100 | — | — |
| 2022-09-26 | $200.86 | $561.59 | 3,708,100 | — | — |
| 2022-09-23 | $203.97 | $570.29 | 2,585,500 | — | — |
| 2022-09-22 | $209.17 | $584.83 | 2,508,400 | — | — |
| 2022-09-21 | $211.89 | $592.43 | 1,917,600 | — | — |
| 2022-09-20 | $213.27 | $596.29 | 2,094,100 | — | — |
| 2022-09-19 | $216.20 | $604.48 | 2,863,800 | — | — |
| 2022-09-16 | $212.00 | $592.74 | 7,984,100 | — | — |
| 2022-09-15 | $218.36 | $610.52 | 4,148,500 | — | — |
| 2022-09-14 | $217.95 | $609.37 | 5,915,000 | — | — |
| 2022-09-13 | $226.29 | $632.69 | 2,378,300 | — | — |
| 2022-09-12 | $234.16 | $654.70 | 2,635,500 | — | — |
| 2022-09-09 | $231.88 | $648.32 | 2,016,400 | — | — |
| 2022-09-08 | $230.34 | $644.02 | 2,181,800 | — | — |
| 2022-09-07 | $228.79 | $639.68 | 2,858,500 | — | — |
| 2022-09-06 | $227.98 | $637.42 | 2,956,400 | — | — |
| 2022-09-02 | $223.94 | $626.12 | 1,571,800 | — | — |
| 2022-09-01 | $226.06 | $632.05 | 2,263,200 | — | — |
| 2022-08-31 | $224.51 | $627.72 | 2,420,700 | — | — |
| 2022-08-30 | $225.24 | $629.76 | 3,159,400 | — | — |
| 2022-08-29 | $232.41 | $646.17 | 2,139,900 | — | — |
| 2022-08-26 | $231.27 | $643.00 | 1,728,800 | — | — |
| 2022-08-25 | $239.07 | $664.69 | 1,624,100 | — | — |
| 2022-08-24 | $238.29 | $662.52 | 1,779,700 | — | — |
| 2022-08-23 | $237.64 | $660.71 | 1,638,900 | — | — |
| 2022-08-22 | $237.51 | $660.35 | 2,891,100 | — | — |
| 2022-08-19 | $238.52 | $663.16 | 2,082,500 | — | — |
| 2022-08-18 | $241.91 | $672.58 | 1,457,500 | — | — |
| 2022-08-17 | $240.89 | $669.75 | 1,686,800 | — | — |
| 2022-08-16 | $241.35 | $671.02 | 2,486,800 | — | — |
| 2022-08-15 | $238.17 | $662.18 | 2,070,500 | — | — |
| 2022-08-12 | $239.95 | $667.13 | 2,186,700 | — | — |
| 2022-08-11 | $239.25 | $665.19 | 2,746,600 | — | — |
| 2022-08-10 | $235.76 | $655.48 | 2,411,500 | — | — |
| 2022-08-09 | $228.49 | $635.27 | 1,778,700 | — | — |
| 2022-08-08 | $227.86 | $633.52 | 1,662,500 | — | — |
| 2022-08-05 | $228.62 | $635.63 | 1,482,200 | — | — |
| 2022-08-04 | $227.35 | $632.10 | 1,891,900 | — | — |
| 2022-08-03 | $225.63 | $627.32 | 1,922,300 | — | — |
| 2022-08-02 | $222.50 | $618.62 | 2,954,300 | — | — |
| 2022-08-01 | $227.08 | $631.35 | 2,245,100 | — | — |
| 2022-07-29 | $227.30 | $631.96 | 2,337,000 | — | — |
| 2022-07-28 | $223.74 | $622.06 | 2,337,200 | — | — |
| 2022-07-27 | $219.89 | $611.36 | 2,041,500 | — | — |
| 2022-07-26 | $215.97 | $600.46 | 1,927,900 | — | — |
| 2022-07-25 | $217.36 | $604.33 | 2,534,200 | — | — |
| 2022-07-22 | $213.40 | $593.32 | 2,612,600 | — | — |
| 2022-07-21 | $211.90 | $589.14 | 4,130,900 | — | — |
| 2022-07-20 | $214.45 | $596.23 | 3,152,100 | — | — |
| 2022-07-19 | $216.90 | $603.05 | 2,387,700 | — | — |
| 2022-07-18 | $210.22 | $584.47 | 1,990,100 | — | — |
| 2022-07-15 | $209.13 | $581.44 | 3,997,500 | — | — |
| 2022-07-14 | $205.52 | $571.41 | 2,306,600 | — | — |
| 2022-07-13 | $206.71 | $574.72 | 1,902,500 | — | — |
| 2022-07-12 | $206.50 | $574.13 | 2,653,900 | — | — |
| 2022-07-11 | $209.87 | $583.50 | 1,818,500 | — | — |
| 2022-07-08 | $209.70 | $583.03 | 1,850,900 | — | — |
| 2022-07-07 | $212.63 | $591.17 | 2,007,200 | — | — |
| 2022-07-06 | $209.72 | $583.08 | 2,655,800 | — | — |
| 2022-07-05 | $210.17 | $584.33 | 2,236,000 | — | — |
| 2022-07-01 | $215.26 | $598.49 | 1,765,900 | — | — |
| 2022-06-30 | $213.28 | $592.98 | 2,314,100 | — | — |
| 2022-06-29 | $213.15 | $592.62 | 2,179,000 | — | — |
| 2022-06-28 | $213.36 | $593.20 | 2,156,400 | — | — |
| 2022-06-27 | $213.85 | $594.57 | 1,827,600 | — | — |
| 2022-06-24 | $215.78 | $599.93 | 5,516,500 | — | — |
| 2022-06-23 | $209.75 | $583.17 | 2,504,700 | — | — |
| 2022-06-22 | $208.99 | $581.05 | 2,098,400 | — | — |
| 2022-06-21 | $209.47 | $582.39 | 2,956,000 | — | — |
| 2022-06-17 | $206.45 | $573.99 | 6,079,700 | — | — |
| 2022-06-16 | $208.19 | $578.83 | 3,124,500 | — | — |
| 2022-06-15 | $209.84 | $583.42 | 2,236,000 | — | — |
| 2022-06-14 | $208.49 | $579.66 | 2,631,600 | — | — |
| 2022-06-13 | $208.07 | $578.50 | 3,374,500 | — | — |
| 2022-06-10 | $211.12 | $586.98 | 2,752,200 | — | — |
| 2022-06-09 | $216.79 | $602.74 | 2,198,300 | — | — |
| 2022-06-08 | $221.68 | $616.34 | 2,409,300 | — | — |
| 2022-06-07 | $228.75 | $635.99 | 3,772,300 | — | — |
| 2022-06-06 | $225.17 | $626.04 | 2,151,300 | — | — |
| 2022-06-03 | $224.00 | $622.79 | 1,964,400 | — | — |
| 2022-06-02 | $225.39 | $626.65 | 2,091,900 | — | — |
| 2022-06-01 | $221.32 | $615.34 | 2,796,200 | — | — |
| 2022-05-31 | $219.78 | $611.05 | 4,405,400 | — | — |
| 2022-05-27 | $222.50 | $618.62 | 1,537,400 | — | — |
| 2022-05-26 | $221.29 | $611.64 | 2,045,300 | — | — |
| 2022-05-25 | $217.42 | $600.94 | 2,006,700 | — | — |
| 2022-05-24 | $217.09 | $600.03 | 2,159,700 | — | — |
| 2022-05-23 | $216.89 | $599.48 | 3,079,300 | — | — |
| 2022-05-20 | $213.58 | $590.33 | 3,796,000 | — | — |
| 2022-05-19 | $216.50 | $598.40 | 5,428,100 | — | — |
| 2022-05-18 | $224.99 | $621.86 | 2,620,700 | — | — |
| 2022-05-17 | $232.19 | $641.76 | 2,916,400 | — | — |
| 2022-05-16 | $227.89 | $629.88 | 3,091,900 | — | — |
| 2022-05-13 | $230.76 | $637.81 | 3,263,800 | — | — |
| 2022-05-12 | $225.93 | $624.46 | 3,230,900 | — | — |
| 2022-05-11 | $223.88 | $618.80 | 2,457,500 | — | — |
| 2022-05-10 | $222.60 | $615.26 | 3,845,200 | — | — |
| 2022-05-09 | $225.25 | $622.58 | 3,288,900 | — | — |
| 2022-05-06 | $229.59 | $634.58 | 2,774,900 | — | — |
| 2022-05-05 | $231.48 | $639.80 | 3,005,500 | — | — |
| 2022-05-04 | $237.09 | $655.31 | 2,598,400 | — | — |
| 2022-05-03 | $232.10 | $641.52 | 2,285,000 | — | — |
| 2022-05-02 | $232.87 | $643.64 | 3,665,800 | — | — |
| 2022-04-29 | $234.29 | $647.57 | 4,407,100 | — | — |
| 2022-04-28 | $239.25 | $661.28 | 4,531,800 | — | — |
| 2022-04-27 | $236.79 | $654.48 | 3,489,800 | — | — |
| 2022-04-26 | $233.59 | $645.63 | 2,316,200 | — | — |
| 2022-04-25 | $236.42 | $653.46 | 4,129,900 | — | — |
| 2022-04-22 | $234.30 | $647.60 | 5,105,300 | — | — |
| 2022-04-21 | $244.40 | $675.51 | 4,179,600 | — | — |
| 2022-04-20 | $247.07 | $682.89 | 2,937,700 | — | — |
| 2022-04-19 | $245.62 | $678.88 | 2,269,000 | — | — |
| 2022-04-18 | $242.12 | $669.21 | 3,173,200 | — | — |
| 2022-04-14 | $246.21 | $680.52 | 3,180,200 | — | — |
| 2022-04-13 | $244.63 | $676.15 | 3,062,000 | — | — |
| 2022-04-12 | $245.06 | $677.34 | 3,097,700 | — | — |
| 2022-04-11 | $243.11 | $671.95 | 2,912,100 | — | — |
| 2022-04-08 | $241.98 | $668.82 | 3,530,700 | — | — |
| 2022-04-07 | $244.86 | $676.78 | 4,793,100 | — | — |
| 2022-04-06 | $242.93 | $671.45 | 6,794,200 | — | — |
| 2022-04-05 | $252.11 | $696.82 | 5,042,600 | — | — |
| 2022-04-04 | $257.74 | $712.38 | 4,633,400 | — | — |
| 2022-04-01 | $259.96 | $718.52 | 6,367,000 | — | — |
| 2022-03-31 | $273.21 | $755.14 | 3,793,000 | — | — |
| 2022-03-30 | $276.69 | $764.76 | 2,770,400 | — | — |
| 2022-03-29 | $273.61 | $756.25 | 2,759,500 | — | — |
| 2022-03-28 | $275.34 | $761.03 | 2,548,400 | — | — |
| 2022-03-25 | $273.38 | $755.61 | 2,814,300 | — | — |
| 2022-03-24 | $270.21 | $746.85 | 3,400,200 | — | — |
| 2022-03-23 | $267.68 | $739.86 | 2,877,100 | — | — |
| 2022-03-22 | $265.86 | $734.83 | 3,704,700 | — | — |
| 2022-03-21 | $264.51 | $731.10 | 5,158,400 | — | — |
| 2022-03-18 | $261.32 | $722.28 | 6,342,900 | — | — |
| 2022-03-17 | $263.56 | $728.47 | 3,761,500 | — | — |
| 2022-03-16 | $264.15 | $730.10 | 3,958,600 | — | — |
| 2022-03-15 | $260.13 | $718.99 | 2,913,800 | — | — |
| 2022-03-14 | $257.66 | $712.16 | 3,839,200 | — | — |
| 2022-03-11 | $261.52 | $722.83 | 3,873,800 | — | — |
| 2022-03-10 | $259.65 | $717.66 | 4,501,100 | — | — |
| 2022-03-09 | $253.67 | $701.13 | 6,204,400 | — | — |
| 2022-03-08 | $253.47 | $700.58 | 6,229,800 | — | — |
| 2022-03-07 | $261.46 | $722.67 | 5,794,000 | — | — |
| 2022-03-04 | $264.63 | $731.43 | 5,924,800 | — | — |
| 2022-03-03 | $255.46 | $706.08 | 7,218,000 | — | — |
| 2022-03-02 | $252.37 | $697.54 | 3,528,900 | — | — |
| 2022-03-01 | $242.43 | $670.07 | 3,327,000 | — | — |
| 2022-02-28 | $245.95 | $679.80 | 3,358,100 | — | — |
| 2022-02-25 | $246.41 | $681.07 | 2,548,100 | — | — |
| 2022-02-24 | $242.09 | $665.87 | 3,944,100 | — | — |
| 2022-02-23 | $244.82 | $673.38 | 3,346,900 | — | — |
| 2022-02-22 | $246.27 | $677.36 | 4,360,300 | — | — |
| 2022-02-18 | $251.19 | $690.90 | 3,319,300 | — | — |
| 2022-02-17 | $250.99 | $690.35 | 2,697,500 | — | — |
| 2022-02-16 | $253.81 | $698.10 | 3,493,100 | — | — |
| 2022-02-15 | $249.32 | $685.75 | 3,248,500 | — | — |
| 2022-02-14 | $242.55 | $667.13 | 2,429,400 | — | — |
| 2022-02-11 | $238.81 | $656.84 | 2,379,100 | — | — |
| 2022-02-10 | $242.12 | $665.95 | 2,034,800 | — | — |
| 2022-02-09 | $246.49 | $677.97 | 3,135,200 | — | — |
| 2022-02-08 | $242.95 | $668.23 | 3,027,700 | — | — |
| 2022-02-07 | $241.15 | $663.28 | 3,067,400 | — | — |
| 2022-02-04 | $242.39 | $666.69 | 3,603,500 | — | — |
| 2022-02-03 | $244.35 | $672.08 | 3,666,700 | — | — |
| 2022-02-02 | $251.26 | $691.09 | 2,640,200 | — | — |
| 2022-02-01 | $246.71 | $678.57 | 2,438,500 | — | — |
| 2022-01-31 | $244.55 | $672.63 | 3,522,000 | — | — |
| 2022-01-28 | $245.93 | $676.43 | 2,659,900 | — | — |
| 2022-01-27 | $244.59 | $672.74 | 3,045,500 | — | — |
| 2022-01-26 | $244.88 | $673.54 | 3,529,100 | — | — |
| 2022-01-25 | $244.12 | $671.45 | 3,325,400 | — | — |
| 2022-01-24 | $245.10 | $674.15 | 5,093,200 | — | — |
| 2022-01-21 | $246.33 | $677.53 | 4,932,400 | — | — |
| 2022-01-20 | $242.07 | $665.81 | 4,256,100 | — | — |
| 2022-01-19 | $239.49 | $658.72 | 4,910,900 | — | — |
| 2022-01-18 | $238.04 | $654.73 | 5,752,100 | — | — |
| 2022-01-14 | $246.27 | $677.36 | 2,525,500 | — | — |
| 2022-01-13 | $247.62 | $681.08 | 2,615,100 | — | — |
| 2022-01-12 | $247.00 | $679.37 | 2,480,800 | — | — |
| 2022-01-11 | $246.42 | $677.78 | 3,087,200 | — | — |
| 2022-01-10 | $250.28 | $688.39 | 3,341,400 | — | — |
| 2022-01-07 | $254.78 | $700.77 | 2,346,800 | — | — |
| 2022-01-06 | $253.49 | $697.22 | 2,342,300 | — | — |
| 2022-01-05 | $252.79 | $695.30 | 3,651,300 | — | — |
| 2022-01-04 | $252.03 | $693.21 | 2,647,500 | — | — |
| 2022-01-03 | $247.77 | $681.49 | 2,450,200 | — | — |