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 2026-08-31
- 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 | $252.51 | $616.53 | 0 | — | — |
| 2022-12-29 | $252.51 | $616.53 | 0 | — | — |
| 2022-12-28 | $252.51 | $616.53 | 1,300 | — | — |
| 2022-12-27 | $250.43 | $611.45 | 0 | — | — |
| 2022-12-23 | $250.43 | $611.45 | 200 | — | — |
| 2022-12-22 | $258.50 | $631.15 | 4,500 | — | — |
| 2022-12-21 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-20 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-19 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-16 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-15 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-14 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-13 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-12 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-09 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-08 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-07 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-06 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-05 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-02 | $277.55 | $677.66 | 0 | — | — |
| 2022-12-01 | $277.55 | $677.66 | 0 | — | — |
| 2022-11-30 | $277.55 | $677.66 | 0 | — | — |
| 2022-11-29 | $277.55 | $677.66 | 0 | — | — |
| 2022-11-28 | $277.55 | $677.66 | 200 | — | — |
| 2022-11-25 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-23 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-22 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-21 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-18 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-17 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-16 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-15 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-14 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-11 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-10 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-09 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-08 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-07 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-04 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-03 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-02 | $284.97 | $695.78 | 0 | — | — |
| 2022-11-01 | $284.97 | $695.78 | 1,700 | — | — |
| 2022-10-31 | $265.72 | $648.78 | 0 | — | — |
| 2022-10-28 | $265.72 | $648.78 | 200 | — | — |
| 2022-10-27 | $238.25 | $581.71 | 0 | — | — |
| 2022-10-26 | $238.25 | $581.71 | 0 | — | — |
| 2022-10-25 | $238.25 | $581.71 | 0 | — | — |
| 2022-10-24 | $238.25 | $581.71 | 0 | — | — |
| 2022-10-21 | $238.25 | $581.71 | 0 | — | — |
| 2022-10-20 | $238.25 | $581.71 | 400 | — | — |
| 2022-10-19 | $271.73 | $663.45 | 0 | — | — |
| 2022-10-18 | $271.73 | $663.45 | 0 | — | — |
| 2022-10-17 | $271.73 | $663.45 | 0 | — | — |
| 2022-10-14 | $271.73 | $663.45 | 0 | — | — |
| 2022-10-13 | $271.73 | $658.08 | 0 | — | — |
| 2022-10-12 | $271.73 | $658.08 | 0 | — | — |
| 2022-10-11 | $271.73 | $658.08 | 0 | — | — |
| 2022-10-10 | $271.73 | $658.08 | 0 | — | — |
| 2022-10-07 | $271.73 | $658.08 | 0 | — | — |
| 2022-10-06 | $271.73 | $658.08 | 900 | — | — |
| 2022-10-05 | $263.77 | $638.80 | 0 | — | — |
| 2022-10-04 | $263.77 | $638.80 | 0 | — | — |
| 2022-10-03 | $263.77 | $638.80 | 900 | — | — |
| 2022-09-30 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-29 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-28 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-27 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-26 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-23 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-22 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-21 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-20 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-19 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-16 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-15 | $274.58 | $664.98 | 0 | — | — |
| 2022-09-14 | $274.58 | $664.98 | 100 | — | — |
| 2022-09-13 | $286.51 | $693.88 | 0 | — | — |
| 2022-09-12 | $286.51 | $693.88 | 100 | — | — |
| 2022-09-09 | $284.20 | $688.28 | 0 | — | — |
| 2022-09-08 | $284.20 | $688.28 | 0 | — | — |
| 2022-09-07 | $284.20 | $688.28 | 100 | — | — |
| 2022-09-06 | $305.03 | $738.73 | 0 | — | — |
| 2022-09-02 | $305.03 | $738.73 | 0 | — | — |
| 2022-09-01 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-31 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-30 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-29 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-26 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-25 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-24 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-23 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-22 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-19 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-18 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-17 | $305.03 | $738.73 | 0 | — | — |
| 2022-08-16 | $305.03 | $738.73 | 900 | — | — |
| 2022-08-15 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-12 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-11 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-10 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-09 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-08 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-05 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-04 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-03 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-02 | $243.86 | $590.59 | 0 | — | — |
| 2022-08-01 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-29 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-28 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-27 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-26 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-25 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-22 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-21 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-20 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-19 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-18 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-15 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-14 | $243.86 | $590.59 | 0 | — | — |
| 2022-07-13 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-12 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-11 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-08 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-07 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-06 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-05 | $243.86 | $585.26 | 0 | — | — |
| 2022-07-01 | $243.86 | $585.26 | 0 | — | — |
| 2022-06-30 | $243.86 | $585.26 | 0 | — | — |
| 2022-06-29 | $243.86 | $585.26 | 0 | — | — |
| 2022-06-28 | $243.86 | $585.26 | 200 | — | — |
| 2022-06-27 | $243.89 | $585.33 | 200 | — | — |
| 2022-06-24 | $233.91 | $561.38 | 0 | — | — |
| 2022-06-23 | $233.91 | $561.38 | 0 | — | — |
| 2022-06-22 | $233.91 | $561.38 | 200 | — | — |
| 2022-06-21 | $234.50 | $562.79 | 0 | — | — |
| 2022-06-17 | $234.50 | $562.79 | 100 | — | — |
| 2022-06-16 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-15 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-14 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-13 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-10 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-09 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-08 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-07 | $260.40 | $624.95 | 0 | — | — |
| 2022-06-06 | $260.40 | $624.95 | 600 | — | — |
| 2022-06-03 | $259.16 | $621.98 | 0 | — | — |
| 2022-06-02 | $259.16 | $621.98 | 0 | — | — |
| 2022-06-01 | $259.16 | $621.98 | 0 | — | — |
| 2022-05-31 | $259.16 | $621.98 | 0 | — | — |
| 2022-05-27 | $259.16 | $621.98 | 300 | — | — |
| 2022-05-26 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-25 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-24 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-23 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-20 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-19 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-18 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-17 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-16 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-13 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-12 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-11 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-10 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-09 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-06 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-05 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-04 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-03 | $266.31 | $639.14 | 0 | — | — |
| 2022-05-02 | $266.31 | $639.14 | 600 | — | — |
| 2022-04-29 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-28 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-27 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-26 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-25 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-22 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-21 | $288.71 | $692.90 | 0 | — | — |
| 2022-04-20 | $288.71 | $692.90 | 300 | — | — |
| 2022-04-19 | $301.25 | $722.99 | 0 | — | — |
| 2022-04-18 | $301.25 | $722.99 | 0 | — | — |
| 2022-04-14 | $301.25 | $722.99 | 0 | — | — |
| 2022-04-13 | $301.25 | $722.99 | 0 | — | — |
| 2022-04-12 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-11 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-08 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-07 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-06 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-05 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-04 | $301.25 | $717.71 | 0 | — | — |
| 2022-04-01 | $301.25 | $717.71 | 600 | — | — |
| 2022-03-31 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-30 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-29 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-28 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-25 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-24 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-23 | $310.60 | $739.99 | 0 | — | — |
| 2022-03-22 | $310.60 | $739.99 | 200 | — | — |
| 2022-03-21 | $304.41 | $725.24 | 0 | — | — |
| 2022-03-18 | $304.41 | $725.24 | 1,100 | — | — |
| 2022-03-17 | $302.28 | $720.17 | 500 | — | — |
| 2022-03-16 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-15 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-14 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-11 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-10 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-09 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-08 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-07 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-04 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-03 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-02 | $273.00 | $650.41 | 0 | — | — |
| 2022-03-01 | $273.00 | $650.41 | 500 | — | — |
| 2022-02-28 | $259.38 | $617.96 | 0 | — | — |
| 2022-02-25 | $259.38 | $617.96 | 0 | — | — |
| 2022-02-24 | $259.38 | $617.96 | 0 | — | — |
| 2022-02-23 | $259.38 | $617.96 | 0 | — | — |
| 2022-02-22 | $259.38 | $617.96 | 200 | — | — |
| 2022-02-18 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-17 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-16 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-15 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-14 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-11 | $273.44 | $651.46 | 0 | — | — |
| 2022-02-10 | $273.44 | $651.46 | 400 | — | — |
| 2022-02-09 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-08 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-07 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-04 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-03 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-02 | $280.79 | $668.97 | 0 | — | — |
| 2022-02-01 | $280.79 | $668.97 | 500 | — | — |
| 2022-01-31 | $279.30 | $665.42 | 200 | — | — |
| 2022-01-28 | $275.00 | $655.17 | 0 | — | — |
| 2022-01-27 | $275.00 | $655.17 | 0 | — | — |
| 2022-01-26 | $275.00 | $655.17 | 300 | — | — |
| 2022-01-25 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-24 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-21 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-20 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-19 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-18 | $293.68 | $699.68 | 0 | — | — |
| 2022-01-14 | $293.68 | $699.68 | 200 | — | — |
| 2022-01-13 | $302.87 | $721.57 | 100 | — | — |
| 2022-01-12 | $314.00 | $743.44 | 0 | — | — |
| 2022-01-11 | $314.00 | $743.44 | 0 | — | — |
| 2022-01-10 | $314.00 | $743.44 | 0 | — | — |
| 2022-01-07 | $314.00 | $743.44 | 0 | — | — |
| 2022-01-06 | $314.00 | $743.44 | 0 | — | — |
| 2022-01-05 | $314.00 | $743.44 | 500 | — | — |
| 2022-01-04 | $311.00 | $736.34 | 1,400 | — | — |
| 2022-01-03 | $306.82 | $726.44 | 0 | — | — |