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
- 1991-07-24 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 | $288.78 | $288.78 | 1,030,700 | — | — |
| 2022-12-29 | $289.08 | $289.08 | 894,800 | — | — |
| 2022-12-28 | $285.76 | $285.76 | 842,500 | — | — |
| 2022-12-27 | $287.32 | $287.32 | 671,100 | — | — |
| 2022-12-23 | $289.69 | $289.69 | 701,100 | — | — |
| 2022-12-22 | $293.92 | $293.92 | 1,189,200 | — | — |
| 2022-12-21 | $290.55 | $290.55 | 1,539,400 | — | — |
| 2022-12-20 | $293.23 | $293.23 | 1,287,700 | — | — |
| 2022-12-19 | $291.59 | $291.59 | 1,658,200 | — | — |
| 2022-12-16 | $304.80 | $304.80 | 3,091,400 | — | — |
| 2022-12-15 | $308.40 | $308.40 | 1,008,900 | — | — |
| 2022-12-14 | $312.09 | $312.09 | 1,402,500 | — | — |
| 2022-12-13 | $307.09 | $307.09 | 2,006,200 | — | — |
| 2022-12-12 | $314.19 | $314.19 | 1,401,800 | — | — |
| 2022-12-09 | $312.22 | $312.22 | 1,007,700 | — | — |
| 2022-12-08 | $321.32 | $321.32 | 1,147,900 | — | — |
| 2022-12-07 | $317.58 | $317.58 | 871,200 | — | — |
| 2022-12-06 | $311.81 | $311.81 | 1,064,400 | — | — |
| 2022-12-05 | $317.60 | $317.60 | 812,900 | — | — |
| 2022-12-02 | $321.37 | $321.37 | 1,094,800 | — | — |
| 2022-12-01 | $320.76 | $320.76 | 1,549,100 | — | — |
| 2022-11-30 | $316.40 | $316.40 | 6,633,400 | — | — |
| 2022-11-29 | $316.33 | $316.33 | 1,380,400 | — | — |
| 2022-11-28 | $315.30 | $315.30 | 1,113,500 | — | — |
| 2022-11-25 | $312.98 | $312.98 | 713,700 | — | — |
| 2022-11-23 | $316.16 | $316.16 | 1,042,800 | — | — |
| 2022-11-22 | $321.48 | $321.48 | 1,461,100 | — | — |
| 2022-11-21 | $316.20 | $316.20 | 1,149,300 | — | — |
| 2022-11-18 | $314.63 | $314.63 | 1,172,400 | — | — |
| 2022-11-17 | $309.90 | $309.90 | 1,048,200 | — | — |
| 2022-11-16 | $305.44 | $305.44 | 874,300 | — | — |
| 2022-11-15 | $305.28 | $305.28 | 1,309,100 | — | — |
| 2022-11-14 | $306.03 | $306.03 | 1,393,700 | — | — |
| 2022-11-11 | $303.26 | $303.26 | 2,182,100 | — | — |
| 2022-11-10 | $311.03 | $311.03 | 2,112,600 | — | — |
| 2022-11-09 | $309.34 | $309.34 | 1,321,400 | — | — |
| 2022-11-08 | $306.50 | $306.50 | 1,356,600 | — | — |
| 2022-11-07 | $303.23 | $303.23 | 1,560,100 | — | — |
| 2022-11-04 | $308.82 | $308.82 | 1,180,200 | — | — |
| 2022-11-03 | $311.30 | $311.30 | 936,000 | — | — |
| 2022-11-02 | $310.01 | $310.01 | 1,492,900 | — | — |
| 2022-11-01 | $314.20 | $314.20 | 1,192,500 | — | — |
| 2022-10-31 | $312.00 | $312.00 | 1,575,200 | — | — |
| 2022-10-28 | $313.89 | $313.89 | 3,260,200 | — | — |
| 2022-10-27 | $287.89 | $287.89 | 4,090,200 | — | — |
| 2022-10-26 | $311.18 | $311.18 | 1,266,100 | — | — |
| 2022-10-25 | $309.21 | $309.21 | 1,759,700 | — | — |
| 2022-10-24 | $310.50 | $310.50 | 1,994,000 | — | — |
| 2022-10-21 | $300.00 | $300.00 | 1,467,100 | — | — |
| 2022-10-20 | $290.16 | $290.16 | 1,000,900 | — | — |
| 2022-10-19 | $292.02 | $292.02 | 928,700 | — | — |
| 2022-10-18 | $300.17 | $300.17 | 983,500 | — | — |
| 2022-10-17 | $297.02 | $297.02 | 1,108,300 | — | — |
| 2022-10-14 | $293.21 | $293.21 | 1,028,100 | — | — |
| 2022-10-13 | $296.54 | $296.54 | 1,124,500 | — | — |
| 2022-10-12 | $290.13 | $290.13 | 928,500 | — | — |
| 2022-10-11 | $295.16 | $295.16 | 1,261,200 | — | — |
| 2022-10-10 | $294.54 | $294.54 | 835,000 | — | — |
| 2022-10-07 | $295.23 | $295.23 | 1,424,700 | — | — |
| 2022-10-06 | $298.63 | $298.63 | 1,132,500 | — | — |
| 2022-10-05 | $302.02 | $302.02 | 1,296,700 | — | — |
| 2022-10-04 | $300.64 | $300.64 | 1,539,700 | — | — |
| 2022-10-03 | $297.43 | $297.43 | 1,795,500 | — | — |
| 2022-09-30 | $289.54 | $289.54 | 1,914,300 | — | — |
| 2022-09-29 | $292.80 | $292.80 | 1,341,200 | — | — |
| 2022-09-28 | $292.41 | $292.41 | 1,656,300 | — | — |
| 2022-09-27 | $284.74 | $284.74 | 1,464,700 | — | — |
| 2022-09-26 | $276.78 | $276.78 | 1,583,000 | — | — |
| 2022-09-23 | $283.45 | $283.45 | 1,353,200 | — | — |
| 2022-09-22 | $286.34 | $286.34 | 1,408,200 | — | — |
| 2022-09-21 | $280.40 | $280.40 | 1,109,800 | — | — |
| 2022-09-20 | $286.94 | $286.94 | 1,130,600 | — | — |
| 2022-09-19 | $285.14 | $285.14 | 1,350,300 | — | — |
| 2022-09-16 | $289.71 | $289.71 | 2,484,400 | — | — |
| 2022-09-15 | $287.67 | $287.67 | 1,028,600 | — | — |
| 2022-09-14 | $284.86 | $284.86 | 1,354,300 | — | — |
| 2022-09-13 | $280.67 | $280.67 | 1,614,700 | — | — |
| 2022-09-12 | $293.48 | $293.48 | 1,706,200 | — | — |
| 2022-09-09 | $292.11 | $292.11 | 1,464,100 | — | — |
| 2022-09-08 | $288.99 | $288.99 | 1,189,700 | — | — |
| 2022-09-07 | $284.44 | $284.44 | 1,053,700 | — | — |
| 2022-09-06 | $279.18 | $279.18 | 989,300 | — | — |
| 2022-09-02 | $281.04 | $281.04 | 1,121,800 | — | — |
| 2022-09-01 | $290.20 | $290.20 | 1,106,600 | — | — |
| 2022-08-31 | $281.76 | $281.76 | 1,442,200 | — | — |
| 2022-08-30 | $281.36 | $281.36 | 849,600 | — | — |
| 2022-08-29 | $281.60 | $281.60 | 1,080,700 | — | — |
| 2022-08-26 | $281.68 | $281.68 | 1,263,800 | — | — |
| 2022-08-25 | $291.22 | $291.22 | 590,600 | — | — |
| 2022-08-24 | $291.03 | $291.03 | 910,000 | — | — |
| 2022-08-23 | $286.25 | $286.25 | 1,407,200 | — | — |
| 2022-08-22 | $293.84 | $293.84 | 1,126,200 | — | — |
| 2022-08-19 | $299.04 | $299.04 | 1,091,600 | — | — |
| 2022-08-18 | $294.29 | $294.29 | 956,000 | — | — |
| 2022-08-17 | $299.23 | $299.23 | 908,600 | — | — |
| 2022-08-16 | $303.00 | $303.00 | 1,103,700 | — | — |
| 2022-08-15 | $305.53 | $305.53 | 1,814,400 | — | — |
| 2022-08-12 | $294.52 | $294.52 | 990,800 | — | — |
| 2022-08-11 | $292.16 | $292.16 | 1,160,000 | — | — |
| 2022-08-10 | $295.77 | $295.77 | 1,432,500 | — | — |
| 2022-08-09 | $298.83 | $298.83 | 1,599,800 | — | — |
| 2022-08-08 | $293.95 | $293.95 | 1,686,900 | — | — |
| 2022-08-05 | $288.03 | $288.03 | 2,398,800 | — | — |
| 2022-08-04 | $274.85 | $274.85 | 2,034,300 | — | — |
| 2022-08-03 | $275.03 | $275.03 | 1,474,300 | — | — |
| 2022-08-02 | $273.86 | $273.86 | 1,006,700 | — | — |
| 2022-08-01 | $273.83 | $273.83 | 1,455,900 | — | — |
| 2022-07-29 | $280.41 | $280.41 | 1,673,300 | — | — |
| 2022-07-28 | $280.82 | $280.82 | 1,299,200 | — | — |
| 2022-07-27 | $286.99 | $286.99 | 1,210,700 | — | — |
| 2022-07-26 | $288.22 | $288.22 | 1,534,000 | — | — |
| 2022-07-25 | $283.68 | $283.68 | 1,158,500 | — | — |
| 2022-07-22 | $280.29 | $280.29 | 1,197,200 | — | — |
| 2022-07-21 | $283.11 | $283.11 | 1,040,000 | — | — |
| 2022-07-20 | $285.50 | $285.50 | 1,046,000 | — | — |
| 2022-07-19 | $289.60 | $289.60 | 1,362,100 | — | — |
| 2022-07-18 | $286.06 | $286.06 | 1,588,900 | — | — |
| 2022-07-15 | $292.84 | $292.84 | 2,711,700 | — | — |
| 2022-07-14 | $286.15 | $286.15 | 1,034,600 | — | — |
| 2022-07-13 | $288.73 | $288.73 | 1,053,900 | — | — |
| 2022-07-12 | $290.01 | $290.01 | 1,363,300 | — | — |
| 2022-07-11 | $294.07 | $294.07 | 1,481,100 | — | — |
| 2022-07-08 | $294.29 | $294.29 | 1,307,800 | — | — |
| 2022-07-07 | $294.17 | $294.17 | 1,791,000 | — | — |
| 2022-07-06 | $291.16 | $291.16 | 2,082,200 | — | — |
| 2022-07-05 | $288.98 | $288.98 | 1,845,000 | — | — |
| 2022-07-01 | $287.32 | $287.32 | 1,459,700 | — | — |
| 2022-06-30 | $281.79 | $281.79 | 1,872,800 | — | — |
| 2022-06-29 | $280.35 | $280.35 | 1,430,100 | — | — |
| 2022-06-28 | $276.17 | $276.17 | 1,926,400 | — | — |
| 2022-06-27 | $287.32 | $287.32 | 1,976,600 | — | — |
| 2022-06-24 | $292.55 | $292.55 | 4,269,000 | — | — |
| 2022-06-23 | $283.50 | $283.50 | 2,746,000 | — | — |
| 2022-06-22 | $272.31 | $272.31 | 1,403,200 | — | — |
| 2022-06-21 | $270.17 | $270.17 | 1,333,800 | — | — |
| 2022-06-17 | $263.09 | $263.09 | 3,443,700 | — | — |
| 2022-06-16 | $250.96 | $250.96 | 1,296,000 | — | — |
| 2022-06-15 | $253.51 | $253.51 | 963,000 | — | — |
| 2022-06-14 | $249.08 | $249.08 | 1,208,800 | — | — |
| 2022-06-13 | $245.39 | $245.39 | 1,583,600 | — | — |
| 2022-06-10 | $254.88 | $254.88 | 1,375,600 | — | — |
| 2022-06-09 | $259.70 | $259.70 | 1,954,400 | — | — |
| 2022-06-08 | $274.54 | $274.54 | 1,770,200 | — | — |
| 2022-06-07 | $271.86 | $271.86 | 962,800 | — | — |
| 2022-06-06 | $268.00 | $268.00 | 907,100 | — | — |
| 2022-06-03 | $269.44 | $269.44 | 1,134,000 | — | — |
| 2022-06-02 | $270.05 | $270.05 | 1,234,700 | — | — |
| 2022-06-01 | $269.41 | $269.41 | 1,377,600 | — | — |
| 2022-05-31 | $268.65 | $268.65 | 3,878,600 | — | — |
| 2022-05-27 | $273.73 | $273.73 | 1,479,100 | — | — |
| 2022-05-26 | $269.65 | $269.65 | 1,376,600 | — | — |
| 2022-05-25 | $270.84 | $270.84 | 1,880,700 | — | — |
| 2022-05-24 | $268.48 | $268.48 | 1,622,100 | — | — |
| 2022-05-23 | $268.35 | $268.35 | 1,674,000 | — | — |
| 2022-05-20 | $258.59 | $258.59 | 1,552,300 | — | — |
| 2022-05-19 | $255.45 | $255.45 | 1,448,800 | — | — |
| 2022-05-18 | $252.35 | $252.35 | 1,397,000 | — | — |
| 2022-05-17 | $261.84 | $261.84 | 1,566,800 | — | — |
| 2022-05-16 | $254.17 | $254.17 | 1,558,200 | — | — |
| 2022-05-13 | $246.72 | $246.72 | 1,366,600 | — | — |
| 2022-05-12 | $240.85 | $240.85 | 1,475,400 | — | — |
| 2022-05-11 | $234.96 | $234.96 | 1,905,900 | — | — |
| 2022-05-10 | $240.16 | $240.16 | 2,041,500 | — | — |
| 2022-05-09 | $235.02 | $235.02 | 3,148,800 | — | — |
| 2022-05-06 | $253.93 | $253.93 | 2,268,500 | — | — |
| 2022-05-05 | $266.37 | $266.37 | 1,556,900 | — | — |
| 2022-05-04 | $273.70 | $273.70 | 1,353,400 | — | — |
| 2022-05-03 | $269.11 | $269.11 | 1,363,500 | — | — |
| 2022-05-02 | $261.96 | $261.96 | 3,748,700 | — | — |
| 2022-04-29 | $273.22 | $273.22 | 2,871,500 | — | — |
| 2022-04-28 | $268.64 | $268.64 | 1,620,700 | — | — |
| 2022-04-27 | $267.25 | $267.25 | 1,240,000 | — | — |
| 2022-04-26 | $267.69 | $267.69 | 1,446,500 | — | — |
| 2022-04-25 | $271.68 | $271.68 | 1,688,700 | — | — |
| 2022-04-22 | $270.42 | $270.42 | 1,774,300 | — | — |
| 2022-04-21 | $281.71 | $281.71 | 1,118,600 | — | — |
| 2022-04-20 | $285.30 | $285.30 | 1,115,800 | — | — |
| 2022-04-19 | $282.52 | $282.52 | 1,354,100 | — | — |
| 2022-04-18 | $282.99 | $282.99 | 1,326,000 | — | — |
| 2022-04-14 | $287.97 | $287.97 | 2,520,600 | — | — |
| 2022-04-13 | $290.93 | $290.93 | 1,685,900 | — | — |
| 2022-04-12 | $281.15 | $281.15 | 1,621,800 | — | — |
| 2022-04-11 | $281.09 | $281.09 | 1,951,900 | — | — |
| 2022-04-08 | $280.28 | $280.28 | 1,574,500 | — | — |
| 2022-04-07 | $275.83 | $275.83 | 1,651,800 | — | — |
| 2022-04-06 | $272.39 | $272.39 | 2,300,100 | — | — |
| 2022-04-05 | $269.96 | $269.96 | 1,838,000 | — | — |
| 2022-04-04 | $268.64 | $268.64 | 1,686,100 | — | — |
| 2022-04-01 | $266.15 | $266.15 | 2,120,500 | — | — |
| 2022-03-31 | $260.97 | $260.97 | 2,394,900 | — | — |
| 2022-03-30 | $256.52 | $256.52 | 1,040,000 | — | — |
| 2022-03-29 | $257.98 | $257.98 | 1,644,000 | — | — |
| 2022-03-28 | $255.72 | $255.72 | 1,686,900 | — | — |
| 2022-03-25 | $253.95 | $253.95 | 1,226,600 | — | — |
| 2022-03-24 | $251.70 | $251.70 | 1,040,400 | — | — |
| 2022-03-23 | $248.13 | $248.13 | 1,241,600 | — | — |
| 2022-03-22 | $251.88 | $251.88 | 1,052,600 | — | — |
| 2022-03-21 | $250.26 | $250.26 | 1,790,100 | — | — |
| 2022-03-18 | $249.08 | $249.08 | 2,225,300 | — | — |
| 2022-03-17 | $250.00 | $250.00 | 1,418,700 | — | — |
| 2022-03-16 | $248.52 | $248.52 | 1,181,900 | — | — |
| 2022-03-15 | $246.99 | $246.99 | 1,600,800 | — | — |
| 2022-03-14 | $241.68 | $241.68 | 1,414,900 | — | — |
| 2022-03-11 | $236.48 | $236.48 | 1,374,000 | — | — |
| 2022-03-10 | $241.93 | $241.93 | 1,080,100 | — | — |
| 2022-03-09 | $239.24 | $239.24 | 1,378,900 | — | — |
| 2022-03-08 | $238.71 | $238.71 | 1,460,200 | — | — |
| 2022-03-07 | $235.54 | $235.54 | 1,548,000 | — | — |
| 2022-03-04 | $238.66 | $238.66 | 2,032,800 | — | — |
| 2022-03-03 | $235.69 | $235.69 | 1,140,600 | — | — |
| 2022-03-02 | $234.11 | $234.11 | 1,029,100 | — | — |
| 2022-03-01 | $230.69 | $230.69 | 1,253,800 | — | — |
| 2022-02-28 | $230.02 | $230.02 | 2,035,700 | — | — |
| 2022-02-25 | $230.30 | $230.30 | 1,428,100 | — | — |
| 2022-02-24 | $230.25 | $230.25 | 1,475,200 | — | — |
| 2022-02-23 | $230.69 | $230.69 | 1,817,100 | — | — |
| 2022-02-22 | $230.21 | $230.21 | 1,692,000 | — | — |
| 2022-02-18 | $229.61 | $229.61 | 1,271,200 | — | — |
| 2022-02-17 | $232.77 | $232.77 | 1,665,300 | — | — |
| 2022-02-16 | $235.77 | $235.77 | 1,402,200 | — | — |
| 2022-02-15 | $233.41 | $233.41 | 1,583,900 | — | — |
| 2022-02-14 | $231.23 | $231.23 | 1,578,100 | — | — |
| 2022-02-11 | $233.89 | $233.89 | 1,524,400 | — | — |
| 2022-02-10 | $235.89 | $235.89 | 1,809,500 | — | — |
| 2022-02-09 | $244.24 | $244.24 | 1,069,900 | — | — |
| 2022-02-08 | $240.94 | $240.94 | 1,135,700 | — | — |
| 2022-02-07 | $243.26 | $243.26 | 1,202,900 | — | — |
| 2022-02-04 | $241.96 | $241.96 | 1,822,400 | — | — |
| 2022-02-03 | $243.75 | $243.75 | 2,519,800 | — | — |
| 2022-02-02 | $253.57 | $253.57 | 3,679,900 | — | — |
| 2022-02-01 | $245.66 | $245.66 | 2,777,100 | — | — |
| 2022-01-31 | $243.05 | $243.05 | 2,829,000 | — | — |
| 2022-01-28 | $243.02 | $243.02 | 3,164,300 | — | — |
| 2022-01-27 | $228.22 | $228.22 | 2,237,000 | — | — |
| 2022-01-26 | $226.58 | $226.58 | 1,998,900 | — | — |
| 2022-01-25 | $227.11 | $227.11 | 1,956,300 | — | — |
| 2022-01-24 | $229.68 | $229.68 | 2,818,900 | — | — |
| 2022-01-21 | $228.08 | $228.08 | 2,214,700 | — | — |
| 2022-01-20 | $228.61 | $228.61 | 2,013,100 | — | — |
| 2022-01-19 | $230.84 | $230.84 | 1,649,300 | — | — |
| 2022-01-18 | $231.07 | $231.07 | 2,016,400 | — | — |
| 2022-01-14 | $234.06 | $234.06 | 2,178,400 | — | — |
| 2022-01-13 | $226.58 | $226.58 | 1,750,400 | — | — |
| 2022-01-12 | $226.14 | $226.14 | 1,225,000 | — | — |
| 2022-01-11 | $226.15 | $226.15 | 1,458,900 | — | — |
| 2022-01-10 | $223.96 | $223.96 | 1,844,500 | — | — |
| 2022-01-07 | $221.85 | $221.85 | 1,277,400 | — | — |
| 2022-01-06 | $221.65 | $221.65 | 1,592,900 | — | — |
| 2022-01-05 | $221.42 | $221.42 | 1,685,700 | — | — |
| 2022-01-04 | $221.86 | $221.86 | 1,384,900 | — | — |
| 2022-01-03 | $222.53 | $222.53 | 1,382,100 | — | — |