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 | $235.35 | $423.12 | 247,800 | — | — |
| 2022-12-29 | $238.98 | $429.65 | 381,200 | — | — |
| 2022-12-28 | $231.24 | $415.73 | 299,400 | — | — |
| 2022-12-27 | $236.73 | $425.60 | 340,700 | — | — |
| 2022-12-23 | $235.13 | $422.72 | 337,000 | — | — |
| 2022-12-22 | $235.26 | $422.96 | 348,800 | — | — |
| 2022-12-21 | $234.68 | $421.92 | 376,700 | — | — |
| 2022-12-20 | $227.79 | $409.53 | 520,100 | — | — |
| 2022-12-19 | $228.23 | $410.32 | 568,900 | — | — |
| 2022-12-16 | $226.10 | $406.49 | 1,590,600 | — | — |
| 2022-12-15 | $237.08 | $426.23 | 637,300 | — | — |
| 2022-12-14 | $243.58 | $437.92 | 861,200 | — | — |
| 2022-12-13 | $251.90 | $452.87 | 572,800 | — | — |
| 2022-12-12 | $241.28 | $433.78 | 462,400 | — | — |
| 2022-12-09 | $239.01 | $429.70 | 691,300 | — | — |
| 2022-12-08 | $236.03 | $424.34 | 708,500 | — | — |
| 2022-12-07 | $235.89 | $424.09 | 472,100 | — | — |
| 2022-12-06 | $234.99 | $422.47 | 608,900 | — | — |
| 2022-12-05 | $239.44 | $430.47 | 602,100 | — | — |
| 2022-12-02 | $244.35 | $439.30 | 896,800 | — | — |
| 2022-12-01 | $242.02 | $435.11 | 618,200 | — | — |
| 2022-11-30 | $234.66 | $421.88 | 1,028,700 | — | — |
| 2022-11-29 | $223.50 | $401.82 | 315,100 | — | — |
| 2022-11-28 | $224.18 | $403.04 | 555,900 | — | — |
| 2022-11-25 | $226.65 | $407.48 | 362,600 | — | — |
| 2022-11-23 | $228.06 | $410.01 | 545,900 | — | — |
| 2022-11-22 | $228.53 | $410.86 | 1,281,400 | — | — |
| 2022-11-21 | $225.25 | $404.96 | 1,029,800 | — | — |
| 2022-11-18 | $225.00 | $404.51 | 1,766,500 | — | — |
| 2022-11-17 | $221.93 | $398.99 | 1,776,600 | — | — |
| 2022-11-16 | $240.10 | $431.66 | 547,200 | — | — |
| 2022-11-15 | $247.69 | $445.31 | 565,700 | — | — |
| 2022-11-14 | $242.31 | $435.63 | 890,600 | — | — |
| 2022-11-11 | $250.93 | $451.13 | 962,900 | — | — |
| 2022-11-10 | $242.74 | $436.41 | 610,300 | — | — |
| 2022-11-09 | $221.51 | $398.24 | 499,100 | — | — |
| 2022-11-08 | $224.56 | $403.72 | 690,900 | — | — |
| 2022-11-07 | $225.94 | $405.86 | 758,700 | — | — |
| 2022-11-04 | $215.59 | $387.27 | 774,000 | — | — |
| 2022-11-03 | $209.34 | $376.04 | 1,069,200 | — | — |
| 2022-11-02 | $219.53 | $394.35 | 962,600 | — | — |
| 2022-11-01 | $229.50 | $412.26 | 954,000 | — | — |
| 2022-10-31 | $230.10 | $413.33 | 1,164,200 | — | — |
| 2022-10-28 | $225.51 | $405.09 | 1,293,800 | — | — |
| 2022-10-27 | $221.23 | $397.40 | 2,378,300 | — | — |
| 2022-10-26 | $254.40 | $456.98 | 1,002,400 | — | — |
| 2022-10-25 | $249.21 | $447.66 | 831,000 | — | — |
| 2022-10-24 | $236.62 | $425.05 | 891,800 | — | — |
| 2022-10-21 | $232.88 | $418.33 | 862,100 | — | — |
| 2022-10-20 | $231.30 | $415.49 | 889,700 | — | — |
| 2022-10-19 | $243.64 | $437.66 | 1,058,300 | — | — |
| 2022-10-18 | $261.61 | $469.94 | 678,600 | — | — |
| 2022-10-17 | $255.32 | $458.64 | 417,400 | — | — |
| 2022-10-14 | $247.53 | $444.64 | 859,900 | — | — |
| 2022-10-13 | $249.41 | $448.02 | 1,034,800 | — | — |
| 2022-10-12 | $239.12 | $429.54 | 356,000 | — | — |
| 2022-10-11 | $239.68 | $430.54 | 781,300 | — | — |
| 2022-10-10 | $245.82 | $441.57 | 329,500 | — | — |
| 2022-10-07 | $249.82 | $448.76 | 522,900 | — | — |
| 2022-10-06 | $256.26 | $460.33 | 741,500 | — | — |
| 2022-10-05 | $259.67 | $466.45 | 355,100 | — | — |
| 2022-10-04 | $261.15 | $469.11 | 474,600 | — | — |
| 2022-10-03 | $255.93 | $459.73 | 439,100 | — | — |
| 2022-09-30 | $246.08 | $442.04 | 539,700 | — | — |
| 2022-09-29 | $251.27 | $451.36 | 395,600 | — | — |
| 2022-09-28 | $251.93 | $452.55 | 476,800 | — | — |
| 2022-09-27 | $246.39 | $442.60 | 456,500 | — | — |
| 2022-09-26 | $252.83 | $454.16 | 730,500 | — | — |
| 2022-09-23 | $254.24 | $456.70 | 371,600 | — | — |
| 2022-09-22 | $253.11 | $454.67 | 467,500 | — | — |
| 2022-09-21 | $258.20 | $463.81 | 342,100 | — | — |
| 2022-09-20 | $263.69 | $473.67 | 319,600 | — | — |
| 2022-09-19 | $269.93 | $484.88 | 574,500 | — | — |
| 2022-09-16 | $268.06 | $481.52 | 794,600 | — | — |
| 2022-09-15 | $273.73 | $491.71 | 950,700 | — | — |
| 2022-09-14 | $290.82 | $522.41 | 306,000 | — | — |
| 2022-09-13 | $292.96 | $526.25 | 354,600 | — | — |
| 2022-09-12 | $312.87 | $562.01 | 314,800 | — | — |
| 2022-09-09 | $313.51 | $563.16 | 304,700 | — | — |
| 2022-09-08 | $308.13 | $553.50 | 311,600 | — | — |
| 2022-09-07 | $298.80 | $536.74 | 253,300 | — | — |
| 2022-09-06 | $291.00 | $522.73 | 327,400 | — | — |
| 2022-09-02 | $291.35 | $523.36 | 314,200 | — | — |
| 2022-09-01 | $296.10 | $531.89 | 244,400 | — | — |
| 2022-08-31 | $296.69 | $532.95 | 508,400 | — | — |
| 2022-08-30 | $296.42 | $532.47 | 324,000 | — | — |
| 2022-08-29 | $301.57 | $541.72 | 345,400 | — | — |
| 2022-08-26 | $303.77 | $545.67 | 250,800 | — | — |
| 2022-08-25 | $314.68 | $565.27 | 265,500 | — | — |
| 2022-08-24 | $310.58 | $557.90 | 434,500 | — | — |
| 2022-08-23 | $309.71 | $556.34 | 237,300 | — | — |
| 2022-08-22 | $311.47 | $559.50 | 318,000 | — | — |
| 2022-08-19 | $319.52 | $573.96 | 354,700 | — | — |
| 2022-08-18 | $321.79 | $578.04 | 381,900 | — | — |
| 2022-08-17 | $328.25 | $589.64 | 287,800 | — | — |
| 2022-08-16 | $333.93 | $599.85 | 357,800 | — | — |
| 2022-08-15 | $340.82 | $612.22 | 232,700 | — | — |
| 2022-08-12 | $340.98 | $612.51 | 199,200 | — | — |
| 2022-08-11 | $337.75 | $606.71 | 215,000 | — | — |
| 2022-08-10 | $338.84 | $608.67 | 267,700 | — | — |
| 2022-08-09 | $329.49 | $591.87 | 287,000 | — | — |
| 2022-08-08 | $339.36 | $609.60 | 259,700 | — | — |
| 2022-08-05 | $341.70 | $613.80 | 214,000 | — | — |
| 2022-08-04 | $340.48 | $611.61 | 282,300 | — | — |
| 2022-08-03 | $343.65 | $617.31 | 395,900 | — | — |
| 2022-08-02 | $339.10 | $609.13 | 397,600 | — | — |
| 2022-08-01 | $339.04 | $609.02 | 413,200 | — | — |
| 2022-07-29 | $343.56 | $617.14 | 554,500 | — | — |
| 2022-07-28 | $339.92 | $610.61 | 816,200 | — | — |
| 2022-07-27 | $320.52 | $575.76 | 444,600 | — | — |
| 2022-07-26 | $313.36 | $562.90 | 353,600 | — | — |
| 2022-07-25 | $313.51 | $563.16 | 341,100 | — | — |
| 2022-07-22 | $313.64 | $563.40 | 323,900 | — | — |
| 2022-07-21 | $316.60 | $568.72 | 646,100 | — | — |
| 2022-07-20 | $303.41 | $545.02 | 357,600 | — | — |
| 2022-07-19 | $300.19 | $539.24 | 272,800 | — | — |
| 2022-07-18 | $291.98 | $524.17 | 253,600 | — | — |
| 2022-07-15 | $300.44 | $539.35 | 302,600 | — | — |
| 2022-07-14 | $294.37 | $528.46 | 470,000 | — | — |
| 2022-07-13 | $300.00 | $538.56 | 437,600 | — | — |
| 2022-07-12 | $296.77 | $532.77 | 661,400 | — | — |
| 2022-07-11 | $315.94 | $567.18 | 360,100 | — | — |
| 2022-07-08 | $318.48 | $571.74 | 463,400 | — | — |
| 2022-07-07 | $320.26 | $574.94 | 530,400 | — | — |
| 2022-07-06 | $315.55 | $566.48 | 540,100 | — | — |
| 2022-07-05 | $306.06 | $549.44 | 431,900 | — | — |
| 2022-07-01 | $307.74 | $552.46 | 319,100 | — | — |
| 2022-06-30 | $302.37 | $542.82 | 553,800 | — | — |
| 2022-06-29 | $299.52 | $537.70 | 364,800 | — | — |
| 2022-06-28 | $296.46 | $532.21 | 366,800 | — | — |
| 2022-06-27 | $304.82 | $547.22 | 258,100 | — | — |
| 2022-06-24 | $301.18 | $540.68 | 486,400 | — | — |
| 2022-06-23 | $298.90 | $536.59 | 235,700 | — | — |
| 2022-06-22 | $288.83 | $518.51 | 620,800 | — | — |
| 2022-06-21 | $288.53 | $517.97 | 370,500 | — | — |
| 2022-06-17 | $282.82 | $507.72 | 855,900 | — | — |
| 2022-06-16 | $282.69 | $507.49 | 371,900 | — | — |
| 2022-06-15 | $289.89 | $520.41 | 635,900 | — | — |
| 2022-06-14 | $280.61 | $503.75 | 472,200 | — | — |
| 2022-06-13 | $283.87 | $509.61 | 399,700 | — | — |
| 2022-06-10 | $293.51 | $526.91 | 526,200 | — | — |
| 2022-06-09 | $304.54 | $546.71 | 325,400 | — | — |
| 2022-06-08 | $312.01 | $560.12 | 410,200 | — | — |
| 2022-06-07 | $316.36 | $567.93 | 279,300 | — | — |
| 2022-06-06 | $309.03 | $554.77 | 252,400 | — | — |
| 2022-06-03 | $309.88 | $556.30 | 362,200 | — | — |
| 2022-06-02 | $317.99 | $570.86 | 306,100 | — | — |
| 2022-06-01 | $308.58 | $553.97 | 353,500 | — | — |
| 2022-05-31 | $310.38 | $557.20 | 1,160,300 | — | — |
| 2022-05-27 | $321.21 | $576.64 | 546,500 | — | — |
| 2022-05-26 | $305.46 | $548.37 | 329,300 | — | — |
| 2022-05-25 | $298.79 | $536.39 | 381,500 | — | — |
| 2022-05-24 | $300.72 | $539.86 | 306,600 | — | — |
| 2022-05-23 | $303.34 | $544.56 | 491,000 | — | — |
| 2022-05-20 | $300.68 | $539.78 | 374,100 | — | — |
| 2022-05-19 | $302.21 | $542.53 | 423,900 | — | — |
| 2022-05-18 | $294.01 | $527.81 | 416,100 | — | — |
| 2022-05-17 | $304.92 | $547.40 | 376,300 | — | — |
| 2022-05-16 | $303.37 | $544.61 | 326,700 | — | — |
| 2022-05-13 | $304.97 | $547.49 | 310,200 | — | — |
| 2022-05-12 | $295.99 | $531.37 | 446,100 | — | — |
| 2022-05-11 | $290.80 | $522.05 | 389,000 | — | — |
| 2022-05-10 | $296.26 | $531.85 | 457,700 | — | — |
| 2022-05-09 | $296.82 | $532.86 | 439,500 | — | — |
| 2022-05-06 | $306.34 | $549.95 | 593,500 | — | — |
| 2022-05-05 | $314.76 | $565.06 | 592,800 | — | — |
| 2022-05-04 | $318.44 | $571.67 | 758,600 | — | — |
| 2022-05-03 | $306.45 | $550.14 | 503,500 | — | — |
| 2022-05-02 | $312.25 | $560.56 | 584,300 | — | — |
| 2022-04-29 | $315.06 | $565.60 | 660,800 | — | — |
| 2022-04-28 | $325.36 | $584.09 | 880,100 | — | — |
| 2022-04-27 | $332.36 | $596.66 | 583,300 | — | — |
| 2022-04-26 | $332.39 | $596.71 | 452,100 | — | — |
| 2022-04-25 | $348.95 | $626.44 | 489,600 | — | — |
| 2022-04-22 | $349.77 | $627.91 | 341,400 | — | — |
| 2022-04-21 | $365.14 | $655.50 | 349,500 | — | — |
| 2022-04-20 | $371.75 | $667.37 | 578,900 | — | — |
| 2022-04-19 | $371.00 | $666.02 | 833,900 | — | — |
| 2022-04-18 | $372.42 | $668.25 | 308,300 | — | — |
| 2022-04-14 | $381.22 | $684.04 | 258,000 | — | — |
| 2022-04-13 | $387.02 | $694.45 | 509,000 | — | — |
| 2022-04-12 | $384.55 | $690.02 | 288,000 | — | — |
| 2022-04-11 | $398.50 | $715.05 | 311,000 | — | — |
| 2022-04-08 | $413.58 | $742.11 | 233,100 | — | — |
| 2022-04-07 | $420.45 | $754.43 | 340,100 | — | — |
| 2022-04-06 | $409.45 | $734.70 | 296,100 | — | — |
| 2022-04-05 | $408.64 | $733.24 | 297,900 | — | — |
| 2022-04-04 | $409.03 | $733.94 | 366,900 | — | — |
| 2022-04-01 | $417.03 | $748.30 | 414,600 | — | — |
| 2022-03-31 | $410.71 | $736.96 | 798,400 | — | — |
| 2022-03-30 | $418.01 | $750.05 | 398,800 | — | — |
| 2022-03-29 | $414.12 | $743.07 | 278,500 | — | — |
| 2022-03-28 | $406.65 | $729.67 | 230,300 | — | — |
| 2022-03-25 | $405.24 | $727.14 | 360,800 | — | — |
| 2022-03-24 | $408.45 | $732.90 | 191,700 | — | — |
| 2022-03-23 | $403.14 | $723.37 | 242,600 | — | — |
| 2022-03-22 | $413.47 | $741.91 | 318,300 | — | — |
| 2022-03-21 | $412.65 | $740.44 | 286,600 | — | — |
| 2022-03-18 | $414.69 | $744.10 | 678,000 | — | — |
| 2022-03-17 | $405.24 | $727.14 | 296,900 | — | — |
| 2022-03-16 | $396.76 | $711.92 | 368,100 | — | — |
| 2022-03-15 | $385.43 | $691.59 | 524,300 | — | — |
| 2022-03-14 | $370.02 | $663.94 | 410,300 | — | — |
| 2022-03-11 | $363.21 | $651.72 | 296,800 | — | — |
| 2022-03-10 | $371.47 | $666.55 | 254,400 | — | — |
| 2022-03-09 | $372.40 | $668.21 | 288,500 | — | — |
| 2022-03-08 | $358.65 | $643.54 | 324,500 | — | — |
| 2022-03-07 | $372.88 | $669.08 | 298,100 | — | — |
| 2022-03-04 | $387.19 | $694.75 | 460,300 | — | — |
| 2022-03-03 | $391.24 | $702.02 | 287,900 | — | — |
| 2022-03-02 | $384.68 | $690.25 | 256,300 | — | — |
| 2022-03-01 | $381.58 | $684.69 | 410,000 | — | — |
| 2022-02-28 | $387.08 | $694.56 | 537,900 | — | — |
| 2022-02-25 | $386.47 | $693.46 | 427,200 | — | — |
| 2022-02-24 | $378.38 | $678.94 | 538,100 | — | — |
| 2022-02-23 | $357.49 | $641.46 | 426,300 | — | — |
| 2022-02-22 | $369.13 | $662.35 | 564,500 | — | — |
| 2022-02-18 | $369.49 | $662.99 | 502,500 | — | — |
| 2022-02-17 | $387.30 | $694.95 | 598,100 | — | — |
| 2022-02-16 | $379.32 | $680.63 | 615,000 | — | — |
| 2022-02-15 | $385.37 | $691.49 | 502,000 | — | — |
| 2022-02-14 | $383.68 | $688.45 | 495,300 | — | — |
| 2022-02-11 | $391.20 | $701.95 | 372,600 | — | — |
| 2022-02-10 | $399.55 | $716.93 | 327,400 | — | — |
| 2022-02-09 | $408.78 | $733.49 | 373,500 | — | — |
| 2022-02-08 | $400.69 | $718.98 | 287,500 | — | — |
| 2022-02-07 | $400.72 | $719.03 | 248,000 | — | — |
| 2022-02-04 | $400.75 | $719.08 | 184,200 | — | — |
| 2022-02-03 | $402.15 | $721.60 | 242,900 | — | — |
| 2022-02-02 | $408.73 | $733.40 | 340,600 | — | — |
| 2022-02-01 | $397.24 | $712.79 | 382,500 | — | — |
| 2022-01-31 | $393.22 | $705.57 | 670,300 | — | — |
| 2022-01-28 | $393.03 | $705.23 | 561,500 | — | — |
| 2022-01-27 | $383.86 | $688.78 | 759,600 | — | — |
| 2022-01-26 | $378.57 | $679.29 | 757,200 | — | — |
| 2022-01-25 | $378.36 | $678.91 | 683,700 | — | — |
| 2022-01-24 | $383.52 | $688.17 | 880,700 | — | — |
| 2022-01-21 | $367.80 | $659.96 | 654,800 | — | — |
| 2022-01-20 | $373.59 | $670.35 | 743,300 | — | — |
| 2022-01-19 | $375.45 | $673.69 | 431,700 | — | — |
| 2022-01-18 | $372.16 | $667.78 | 401,300 | — | — |
| 2022-01-14 | $379.78 | $681.13 | 424,300 | — | — |
| 2022-01-13 | $380.78 | $682.93 | 397,300 | — | — |
| 2022-01-12 | $401.27 | $719.68 | 350,500 | — | — |
| 2022-01-11 | $399.49 | $716.48 | 386,700 | — | — |
| 2022-01-10 | $392.57 | $704.07 | 557,200 | — | — |
| 2022-01-07 | $390.47 | $700.31 | 513,900 | — | — |
| 2022-01-06 | $407.74 | $731.28 | 519,700 | — | — |
| 2022-01-05 | $403.97 | $724.52 | 530,100 | — | — |
| 2022-01-04 | $429.00 | $769.41 | 525,800 | — | — |
| 2022-01-03 | $445.92 | $799.76 | 397,600 | — | — |