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
- 1984-06-07 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 | $249.40 | $527.52 | 312,800 | — | — |
| 2022-12-29 | $252.55 | $534.18 | 148,700 | — | — |
| 2022-12-28 | $247.00 | $522.44 | 201,500 | — | — |
| 2022-12-27 | $252.67 | $534.43 | 133,300 | — | — |
| 2022-12-23 | $252.17 | $533.37 | 220,200 | — | — |
| 2022-12-22 | $249.03 | $526.73 | 261,400 | — | — |
| 2022-12-21 | $254.68 | $538.68 | 244,100 | — | — |
| 2022-12-20 | $251.49 | $531.94 | 203,700 | — | — |
| 2022-12-19 | $251.32 | $531.58 | 236,600 | — | — |
| 2022-12-16 | $255.35 | $540.10 | 482,500 | — | — |
| 2022-12-15 | $258.19 | $546.11 | 217,600 | — | — |
| 2022-12-14 | $266.23 | $563.11 | 180,600 | — | — |
| 2022-12-13 | $268.67 | $568.27 | 344,500 | — | — |
| 2022-12-12 | $266.33 | $563.32 | 201,800 | — | — |
| 2022-12-09 | $262.96 | $556.20 | 171,500 | — | — |
| 2022-12-08 | $263.80 | $557.97 | 257,700 | — | — |
| 2022-12-07 | $256.66 | $542.87 | 188,000 | — | — |
| 2022-12-06 | $253.91 | $537.05 | 371,100 | — | — |
| 2022-12-05 | $257.06 | $543.72 | 322,900 | — | — |
| 2022-12-02 | $266.40 | $563.47 | 200,500 | — | — |
| 2022-12-01 | $269.94 | $570.96 | 367,700 | — | — |
| 2022-11-30 | $268.98 | $568.93 | 473,300 | — | — |
| 2022-11-29 | $269.30 | $569.61 | 175,900 | — | — |
| 2022-11-28 | $269.96 | $571.00 | 165,700 | — | — |
| 2022-11-25 | $278.74 | $589.57 | 69,600 | — | — |
| 2022-11-23 | $279.01 | $590.14 | 172,200 | — | — |
| 2022-11-22 | $279.34 | $590.84 | 182,100 | — | — |
| 2022-11-21 | $276.36 | $584.54 | 194,700 | — | — |
| 2022-11-18 | $275.30 | $582.30 | 355,100 | — | — |
| 2022-11-17 | $274.17 | $579.91 | 215,400 | — | — |
| 2022-11-16 | $276.24 | $584.29 | 208,600 | — | — |
| 2022-11-15 | $283.23 | $599.07 | 216,900 | — | — |
| 2022-11-14 | $280.09 | $592.43 | 378,200 | — | — |
| 2022-11-11 | $277.88 | $587.75 | 392,600 | — | — |
| 2022-11-10 | $281.51 | $595.43 | 483,400 | — | — |
| 2022-11-09 | $254.01 | $537.27 | 369,800 | — | — |
| 2022-11-08 | $262.56 | $555.35 | 262,600 | — | — |
| 2022-11-07 | $262.87 | $556.01 | 266,200 | — | — |
| 2022-11-04 | $261.96 | $554.08 | 216,500 | — | — |
| 2022-11-03 | $261.08 | $552.22 | 313,400 | — | — |
| 2022-11-02 | $266.87 | $564.47 | 414,400 | — | — |
| 2022-11-01 | $272.60 | $576.59 | 213,000 | — | — |
| 2022-10-31 | $270.96 | $573.12 | 238,200 | — | — |
| 2022-10-28 | $271.62 | $574.51 | 178,800 | — | — |
| 2022-10-27 | $262.67 | $555.58 | 370,900 | — | — |
| 2022-10-26 | $261.06 | $552.18 | 224,200 | — | — |
| 2022-10-25 | $260.19 | $550.34 | 257,900 | — | — |
| 2022-10-24 | $252.38 | $533.82 | 312,500 | — | — |
| 2022-10-21 | $248.33 | $525.25 | 418,400 | — | — |
| 2022-10-20 | $238.59 | $504.65 | 989,400 | — | — |
| 2022-10-19 | $246.38 | $521.13 | 739,000 | — | — |
| 2022-10-18 | $257.28 | $544.18 | 415,900 | — | — |
| 2022-10-17 | $250.72 | $530.31 | 474,300 | — | — |
| 2022-10-14 | $241.47 | $510.74 | 520,500 | — | — |
| 2022-10-13 | $256.73 | $538.37 | 736,800 | — | — |
| 2022-10-12 | $263.34 | $552.23 | 317,800 | — | — |
| 2022-10-11 | $264.23 | $554.09 | 234,600 | — | — |
| 2022-10-10 | $260.98 | $547.28 | 133,500 | — | — |
| 2022-10-07 | $258.48 | $542.04 | 264,800 | — | — |
| 2022-10-06 | $268.19 | $562.40 | 289,100 | — | — |
| 2022-10-05 | $274.10 | $574.79 | 218,800 | — | — |
| 2022-10-04 | $274.54 | $575.71 | 320,500 | — | — |
| 2022-10-03 | $265.41 | $556.57 | 329,100 | — | — |
| 2022-09-30 | $257.46 | $539.90 | 328,800 | — | — |
| 2022-09-29 | $256.03 | $536.90 | 440,900 | — | — |
| 2022-09-28 | $267.27 | $560.47 | 345,600 | — | — |
| 2022-09-27 | $257.02 | $538.97 | 289,200 | — | — |
| 2022-09-26 | $253.77 | $532.16 | 271,200 | — | — |
| 2022-09-23 | $252.93 | $530.40 | 264,900 | — | — |
| 2022-09-22 | $255.86 | $536.54 | 323,400 | — | — |
| 2022-09-21 | $265.62 | $557.01 | 195,200 | — | — |
| 2022-09-20 | $271.00 | $568.29 | 356,200 | — | — |
| 2022-09-19 | $273.52 | $573.58 | 159,300 | — | — |
| 2022-09-16 | $269.93 | $566.05 | 343,300 | — | — |
| 2022-09-15 | $272.24 | $570.89 | 180,000 | — | — |
| 2022-09-14 | $274.68 | $576.01 | 189,900 | — | — |
| 2022-09-13 | $276.07 | $578.92 | 201,000 | — | — |
| 2022-09-12 | $286.83 | $601.49 | 191,500 | — | — |
| 2022-09-09 | $285.99 | $599.72 | 152,500 | — | — |
| 2022-09-08 | $285.60 | $598.91 | 191,100 | — | — |
| 2022-09-07 | $284.51 | $596.62 | 218,700 | — | — |
| 2022-09-06 | $276.83 | $580.52 | 317,700 | — | — |
| 2022-09-02 | $272.00 | $570.39 | 226,400 | — | — |
| 2022-09-01 | $273.99 | $574.56 | 213,900 | — | — |
| 2022-08-31 | $272.03 | $570.45 | 201,000 | — | — |
| 2022-08-30 | $276.94 | $580.75 | 167,100 | — | — |
| 2022-08-29 | $280.59 | $588.40 | 201,900 | — | — |
| 2022-08-26 | $284.50 | $596.60 | 257,700 | — | — |
| 2022-08-25 | $291.72 | $611.74 | 127,600 | — | — |
| 2022-08-24 | $287.39 | $602.66 | 220,100 | — | — |
| 2022-08-23 | $284.83 | $597.29 | 177,600 | — | — |
| 2022-08-22 | $289.34 | $606.75 | 248,100 | — | — |
| 2022-08-19 | $294.62 | $617.82 | 301,400 | — | — |
| 2022-08-18 | $305.48 | $640.60 | 110,300 | — | — |
| 2022-08-17 | $304.39 | $638.31 | 274,300 | — | — |
| 2022-08-16 | $302.41 | $634.16 | 298,600 | — | — |
| 2022-08-15 | $305.30 | $640.22 | 214,400 | — | — |
| 2022-08-12 | $302.90 | $635.19 | 215,000 | — | — |
| 2022-08-11 | $292.93 | $614.28 | 178,900 | — | — |
| 2022-08-10 | $292.08 | $612.50 | 280,900 | — | — |
| 2022-08-09 | $281.05 | $589.37 | 212,400 | — | — |
| 2022-08-08 | $285.91 | $599.56 | 203,600 | — | — |
| 2022-08-05 | $282.05 | $591.46 | 135,900 | — | — |
| 2022-08-04 | $278.14 | $583.26 | 204,800 | — | — |
| 2022-08-03 | $276.46 | $579.74 | 235,200 | — | — |
| 2022-08-02 | $273.22 | $572.95 | 269,300 | — | — |
| 2022-08-01 | $278.82 | $584.69 | 453,200 | — | — |
| 2022-07-29 | $273.95 | $574.48 | 363,500 | — | — |
| 2022-07-28 | $263.70 | $552.98 | 321,900 | — | — |
| 2022-07-27 | $254.75 | $534.21 | 354,300 | — | — |
| 2022-07-26 | $244.25 | $512.20 | 876,300 | — | — |
| 2022-07-25 | $252.96 | $530.46 | 357,100 | — | — |
| 2022-07-22 | $254.25 | $533.17 | 254,200 | — | — |
| 2022-07-21 | $257.61 | $540.21 | 384,600 | — | — |
| 2022-07-20 | $260.59 | $546.46 | 291,200 | — | — |
| 2022-07-19 | $257.09 | $539.12 | 184,000 | — | — |
| 2022-07-18 | $247.79 | $519.62 | 352,800 | — | — |
| 2022-07-15 | $253.69 | $531.99 | 292,300 | — | — |
| 2022-07-14 | $249.25 | $522.68 | 353,700 | — | — |
| 2022-07-13 | $250.06 | $519.77 | 270,000 | — | — |
| 2022-07-12 | $249.54 | $518.68 | 197,400 | — | — |
| 2022-07-11 | $252.32 | $524.46 | 252,100 | — | — |
| 2022-07-08 | $248.55 | $516.63 | 189,900 | — | — |
| 2022-07-07 | $248.06 | $515.61 | 157,200 | — | — |
| 2022-07-06 | $246.97 | $513.34 | 284,500 | — | — |
| 2022-07-05 | $244.65 | $508.52 | 212,500 | — | — |
| 2022-07-01 | $240.98 | $500.89 | 293,500 | — | — |
| 2022-06-30 | $238.82 | $496.40 | 260,800 | — | — |
| 2022-06-29 | $237.98 | $494.66 | 256,900 | — | — |
| 2022-06-28 | $238.40 | $495.53 | 223,600 | — | — |
| 2022-06-27 | $243.10 | $505.30 | 254,400 | — | — |
| 2022-06-24 | $240.30 | $499.48 | 576,200 | — | — |
| 2022-06-23 | $231.92 | $482.06 | 251,500 | — | — |
| 2022-06-22 | $226.94 | $471.71 | 329,200 | — | — |
| 2022-06-21 | $230.60 | $479.32 | 291,100 | — | — |
| 2022-06-17 | $227.14 | $472.12 | 478,600 | — | — |
| 2022-06-16 | $228.10 | $474.12 | 698,500 | — | — |
| 2022-06-15 | $245.02 | $509.29 | 410,700 | — | — |
| 2022-06-14 | $247.97 | $515.42 | 272,100 | — | — |
| 2022-06-13 | $252.20 | $524.21 | 299,500 | — | — |
| 2022-06-10 | $253.98 | $527.91 | 187,300 | — | — |
| 2022-06-09 | $257.03 | $534.25 | 197,300 | — | — |
| 2022-06-08 | $255.00 | $530.03 | 107,100 | — | — |
| 2022-06-07 | $261.17 | $542.86 | 154,800 | — | — |
| 2022-06-06 | $260.28 | $541.01 | 174,200 | — | — |
| 2022-06-03 | $256.15 | $532.42 | 183,600 | — | — |
| 2022-06-02 | $263.11 | $546.89 | 221,400 | — | — |
| 2022-06-01 | $254.43 | $528.85 | 168,700 | — | — |
| 2022-05-31 | $255.63 | $531.34 | 264,700 | — | — |
| 2022-05-27 | $255.45 | $530.97 | 210,300 | — | — |
| 2022-05-26 | $249.63 | $518.87 | 196,900 | — | — |
| 2022-05-25 | $244.01 | $507.19 | 256,900 | — | — |
| 2022-05-24 | $244.05 | $507.27 | 288,200 | — | — |
| 2022-05-23 | $247.78 | $515.03 | 231,200 | — | — |
| 2022-05-20 | $246.68 | $512.74 | 303,600 | — | — |
| 2022-05-19 | $247.26 | $513.95 | 249,100 | — | — |
| 2022-05-18 | $247.65 | $514.76 | 417,400 | — | — |
| 2022-05-17 | $264.41 | $549.59 | 202,700 | — | — |
| 2022-05-16 | $258.54 | $537.39 | 259,100 | — | — |
| 2022-05-13 | $258.13 | $536.54 | 211,100 | — | — |
| 2022-05-12 | $255.60 | $531.28 | 325,500 | — | — |
| 2022-05-11 | $249.41 | $518.41 | 486,100 | — | — |
| 2022-05-10 | $255.23 | $530.51 | 383,900 | — | — |
| 2022-05-09 | $254.77 | $529.56 | 251,800 | — | — |
| 2022-05-06 | $256.68 | $533.53 | 253,700 | — | — |
| 2022-05-05 | $260.24 | $540.93 | 308,500 | — | — |
| 2022-05-04 | $273.87 | $569.26 | 260,000 | — | — |
| 2022-05-03 | $264.28 | $549.32 | 359,500 | — | — |
| 2022-05-02 | $266.39 | $553.71 | 337,400 | — | — |
| 2022-04-29 | $266.78 | $554.52 | 384,000 | — | — |
| 2022-04-28 | $279.54 | $581.04 | 288,100 | — | — |
| 2022-04-27 | $281.34 | $584.78 | 258,400 | — | — |
| 2022-04-26 | $284.69 | $591.75 | 189,900 | — | — |
| 2022-04-25 | $290.71 | $604.26 | 228,800 | — | — |
| 2022-04-22 | $290.98 | $604.82 | 276,200 | — | — |
| 2022-04-21 | $299.34 | $622.20 | 674,900 | — | — |
| 2022-04-20 | $286.58 | $595.67 | 286,500 | — | — |
| 2022-04-19 | $285.74 | $593.93 | 238,600 | — | — |
| 2022-04-18 | $279.56 | $581.08 | 321,100 | — | — |
| 2022-04-14 | $288.39 | $599.44 | 388,500 | — | — |
| 2022-04-13 | $294.73 | $612.62 | 377,800 | — | — |
| 2022-04-12 | $289.09 | $596.32 | 299,500 | — | — |
| 2022-04-11 | $291.19 | $600.65 | 284,700 | — | — |
| 2022-04-08 | $300.36 | $619.57 | 175,300 | — | — |
| 2022-04-07 | $297.47 | $613.60 | 250,700 | — | — |
| 2022-04-06 | $292.86 | $604.10 | 257,000 | — | — |
| 2022-04-05 | $302.43 | $623.84 | 408,600 | — | — |
| 2022-04-04 | $305.52 | $630.21 | 309,600 | — | — |
| 2022-04-01 | $304.20 | $627.49 | 313,800 | — | — |
| 2022-03-31 | $304.64 | $628.39 | 302,200 | — | — |
| 2022-03-30 | $308.18 | $635.70 | 208,800 | — | — |
| 2022-03-29 | $304.93 | $628.99 | 251,100 | — | — |
| 2022-03-28 | $303.71 | $626.48 | 146,800 | — | — |
| 2022-03-25 | $298.20 | $615.11 | 217,800 | — | — |
| 2022-03-24 | $297.66 | $614.00 | 240,100 | — | — |
| 2022-03-23 | $300.27 | $619.38 | 293,300 | — | — |
| 2022-03-22 | $301.10 | $621.09 | 222,300 | — | — |
| 2022-03-21 | $303.56 | $626.17 | 181,200 | — | — |
| 2022-03-18 | $308.81 | $637.00 | 425,300 | — | — |
| 2022-03-17 | $302.00 | $622.95 | 205,800 | — | — |
| 2022-03-16 | $293.85 | $606.14 | 158,700 | — | — |
| 2022-03-15 | $293.19 | $604.78 | 152,900 | — | — |
| 2022-03-14 | $288.36 | $594.81 | 148,300 | — | — |
| 2022-03-11 | $284.41 | $586.67 | 174,900 | — | — |
| 2022-03-10 | $286.26 | $590.48 | 179,000 | — | — |
| 2022-03-09 | $286.48 | $590.94 | 178,200 | — | — |
| 2022-03-08 | $284.41 | $586.67 | 234,800 | — | — |
| 2022-03-07 | $284.31 | $586.46 | 223,000 | — | — |
| 2022-03-04 | $283.88 | $585.57 | 162,000 | — | — |
| 2022-03-03 | $279.74 | $577.03 | 108,500 | — | — |
| 2022-03-02 | $279.08 | $575.67 | 160,400 | — | — |
| 2022-03-01 | $273.26 | $563.67 | 224,200 | — | — |
| 2022-02-28 | $273.06 | $563.25 | 293,400 | — | — |
| 2022-02-25 | $267.52 | $551.83 | 142,000 | — | — |
| 2022-02-24 | $262.57 | $541.62 | 243,800 | — | — |
| 2022-02-23 | $256.28 | $528.64 | 190,700 | — | — |
| 2022-02-22 | $260.30 | $536.93 | 191,100 | — | — |
| 2022-02-18 | $259.21 | $534.68 | 164,600 | — | — |
| 2022-02-17 | $257.95 | $532.09 | 167,000 | — | — |
| 2022-02-16 | $262.90 | $542.30 | 121,300 | — | — |
| 2022-02-15 | $262.59 | $541.66 | 138,100 | — | — |
| 2022-02-14 | $261.08 | $538.54 | 311,100 | — | — |
| 2022-02-11 | $263.00 | $542.50 | 238,100 | — | — |
| 2022-02-10 | $269.55 | $556.01 | 400,200 | — | — |
| 2022-02-09 | $276.17 | $569.67 | 169,100 | — | — |
| 2022-02-08 | $269.07 | $555.02 | 195,100 | — | — |
| 2022-02-07 | $265.24 | $547.12 | 175,200 | — | — |
| 2022-02-04 | $267.47 | $551.72 | 169,200 | — | — |
| 2022-02-03 | $274.95 | $567.15 | 102,200 | — | — |
| 2022-02-02 | $281.50 | $580.66 | 162,900 | — | — |
| 2022-02-01 | $280.25 | $578.08 | 148,200 | — | — |
| 2022-01-31 | $282.56 | $582.85 | 149,400 | — | — |
| 2022-01-28 | $279.15 | $575.82 | 102,400 | — | — |
| 2022-01-27 | $271.92 | $560.90 | 105,600 | — | — |
| 2022-01-26 | $276.23 | $569.79 | 210,800 | — | — |
| 2022-01-25 | $278.90 | $575.30 | 159,500 | — | — |
| 2022-01-24 | $287.46 | $592.96 | 143,200 | — | — |
| 2022-01-21 | $282.79 | $583.32 | 102,700 | — | — |
| 2022-01-20 | $285.55 | $589.02 | 99,400 | — | — |
| 2022-01-19 | $292.65 | $603.66 | 95,200 | — | — |
| 2022-01-18 | $292.90 | $604.18 | 131,200 | — | — |
| 2022-01-14 | $298.05 | $614.80 | 148,000 | — | — |
| 2022-01-13 | $301.49 | $621.90 | 79,400 | — | — |
| 2022-01-12 | $304.54 | $624.17 | 133,800 | — | — |
| 2022-01-11 | $301.95 | $618.86 | 123,300 | — | — |
| 2022-01-10 | $298.62 | $612.03 | 135,600 | — | — |
| 2022-01-07 | $299.40 | $613.63 | 116,800 | — | — |
| 2022-01-06 | $304.70 | $624.49 | 137,500 | — | — |
| 2022-01-05 | $307.97 | $631.20 | 194,900 | — | — |
| 2022-01-04 | $311.32 | $638.06 | 149,700 | — | — |
| 2022-01-03 | $304.51 | $624.10 | 110,200 | — | — |