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
- 1973-02-21 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 | $220.06 | $545.88 | 4,000 | — | — |
| 2022-12-29 | $219.54 | $544.59 | 8,400 | — | — |
| 2022-12-28 | $217.36 | $539.18 | 6,800 | — | — |
| 2022-12-27 | $219.57 | $544.66 | 6,500 | — | — |
| 2022-12-23 | $217.46 | $539.43 | 8,800 | — | — |
| 2022-12-22 | $217.94 | $540.62 | 6,000 | — | — |
| 2022-12-21 | $221.34 | $549.05 | 12,500 | — | — |
| 2022-12-20 | $220.60 | $547.22 | 7,100 | — | — |
| 2022-12-19 | $224.87 | $557.81 | 5,500 | — | — |
| 2022-12-16 | $227.96 | $565.47 | 15,400 | — | — |
| 2022-12-15 | $228.06 | $565.72 | 5,000 | — | — |
| 2022-12-14 | $229.88 | $570.24 | 19,200 | — | — |
| 2022-12-13 | $238.85 | $592.49 | 22,000 | — | — |
| 2022-12-12 | $239.07 | $593.03 | 10,000 | — | — |
| 2022-12-09 | $233.79 | $579.94 | 5,800 | — | — |
| 2022-12-08 | $233.85 | $580.08 | 4,500 | — | — |
| 2022-12-07 | $232.97 | $577.90 | 8,800 | — | — |
| 2022-12-06 | $233.86 | $580.11 | 7,300 | — | — |
| 2022-12-05 | $235.54 | $584.28 | 9,500 | — | — |
| 2022-12-02 | $240.32 | $596.13 | 9,800 | — | — |
| 2022-12-01 | $242.82 | $602.34 | 6,500 | — | — |
| 2022-11-30 | $244.24 | $605.86 | 15,800 | — | — |
| 2022-11-29 | $244.57 | $606.68 | 7,900 | — | — |
| 2022-11-28 | $241.40 | $598.81 | 9,400 | — | — |
| 2022-11-25 | $242.31 | $601.07 | 2,300 | — | — |
| 2022-11-23 | $244.63 | $606.83 | 4,500 | — | — |
| 2022-11-22 | $245.34 | $608.59 | 5,800 | — | — |
| 2022-11-21 | $244.06 | $605.41 | 6,900 | — | — |
| 2022-11-18 | $243.87 | $604.94 | 9,700 | — | — |
| 2022-11-17 | $245.00 | $607.74 | 8,400 | — | — |
| 2022-11-16 | $244.99 | $607.72 | 13,600 | — | — |
| 2022-11-15 | $237.64 | $589.49 | 10,400 | — | — |
| 2022-11-14 | $234.32 | $581.25 | 8,900 | — | — |
| 2022-11-11 | $238.46 | $591.52 | 8,700 | — | — |
| 2022-11-10 | $238.87 | $592.54 | 19,100 | — | — |
| 2022-11-09 | $236.28 | $586.11 | 12,500 | — | — |
| 2022-11-08 | $239.80 | $594.84 | 12,400 | — | — |
| 2022-11-07 | $239.33 | $593.68 | 10,800 | — | — |
| 2022-11-04 | $235.34 | $583.78 | 9,500 | — | — |
| 2022-11-03 | $237.05 | $576.86 | 10,300 | — | — |
| 2022-11-02 | $236.99 | $576.71 | 20,600 | — | — |
| 2022-11-01 | $233.07 | $567.17 | 9,100 | — | — |
| 2022-10-31 | $234.89 | $571.60 | 14,000 | — | — |
| 2022-10-28 | $230.57 | $561.09 | 9,800 | — | — |
| 2022-10-27 | $230.28 | $560.39 | 5,500 | — | — |
| 2022-10-26 | $227.49 | $553.60 | 9,300 | — | — |
| 2022-10-25 | $230.32 | $560.48 | 7,200 | — | — |
| 2022-10-24 | $224.00 | $545.10 | 6,300 | — | — |
| 2022-10-21 | $220.66 | $536.98 | 10,300 | — | — |
| 2022-10-20 | $211.88 | $515.61 | 12,600 | — | — |
| 2022-10-19 | $213.31 | $519.09 | 7,300 | — | — |
| 2022-10-18 | $215.91 | $525.42 | 12,400 | — | — |
| 2022-10-17 | $210.58 | $512.45 | 12,500 | — | — |
| 2022-10-14 | $203.26 | $494.63 | 8,900 | — | — |
| 2022-10-13 | $205.52 | $500.13 | 7,600 | — | — |
| 2022-10-12 | $204.05 | $496.55 | 12,600 | — | — |
| 2022-10-11 | $207.04 | $503.83 | 12,100 | — | — |
| 2022-10-10 | $207.69 | $505.41 | 12,800 | — | — |
| 2022-10-07 | $207.00 | $503.73 | 18,600 | — | — |
| 2022-10-06 | $209.63 | $510.13 | 7,900 | — | — |
| 2022-10-05 | $211.86 | $515.56 | 8,500 | — | — |
| 2022-10-04 | $213.52 | $519.60 | 9,000 | — | — |
| 2022-10-03 | $210.99 | $513.44 | 10,100 | — | — |
| 2022-09-30 | $208.96 | $508.50 | 13,600 | — | — |
| 2022-09-29 | $208.81 | $508.14 | 21,100 | — | — |
| 2022-09-28 | $211.72 | $515.22 | 9,200 | — | — |
| 2022-09-27 | $207.48 | $504.90 | 10,100 | — | — |
| 2022-09-26 | $210.46 | $512.15 | 11,500 | — | — |
| 2022-09-23 | $217.59 | $529.50 | 9,100 | — | — |
| 2022-09-22 | $219.62 | $534.44 | 9,800 | — | — |
| 2022-09-21 | $222.28 | $540.92 | 8,300 | — | — |
| 2022-09-20 | $225.72 | $549.29 | 8,700 | — | — |
| 2022-09-19 | $229.72 | $559.02 | 5,500 | — | — |
| 2022-09-16 | $231.99 | $564.55 | 11,200 | — | — |
| 2022-09-15 | $228.19 | $555.30 | 9,700 | — | — |
| 2022-09-14 | $231.02 | $562.19 | 9,600 | — | — |
| 2022-09-13 | $229.10 | $557.51 | 10,900 | — | — |
| 2022-09-12 | $238.25 | $579.78 | 10,100 | — | — |
| 2022-09-09 | $232.75 | $566.40 | 5,600 | — | — |
| 2022-09-08 | $228.10 | $555.08 | 5,200 | — | — |
| 2022-09-07 | $227.87 | $554.52 | 4,900 | — | — |
| 2022-09-06 | $226.53 | $551.26 | 14,800 | — | — |
| 2022-09-02 | $228.47 | $555.98 | 9,600 | — | — |
| 2022-09-01 | $232.04 | $564.67 | 8,300 | — | — |
| 2022-08-31 | $236.90 | $576.50 | 8,300 | — | — |
| 2022-08-30 | $237.69 | $578.42 | 6,500 | — | — |
| 2022-08-29 | $241.98 | $588.86 | 6,800 | — | — |
| 2022-08-26 | $239.09 | $581.82 | 8,800 | — | — |
| 2022-08-25 | $248.58 | $604.92 | 4,300 | — | — |
| 2022-08-24 | $247.81 | $603.04 | 5,400 | — | — |
| 2022-08-23 | $244.79 | $595.70 | 7,300 | — | — |
| 2022-08-22 | $246.14 | $598.98 | 6,800 | — | — |
| 2022-08-19 | $253.23 | $616.23 | 4,800 | — | — |
| 2022-08-18 | $255.93 | $622.80 | 6,300 | — | — |
| 2022-08-17 | $257.21 | $625.92 | 6,400 | — | — |
| 2022-08-16 | $259.71 | $632.00 | 5,500 | — | — |
| 2022-08-15 | $260.36 | $633.59 | 7,600 | — | — |
| 2022-08-12 | $260.13 | $633.03 | 9,200 | — | — |
| 2022-08-11 | $258.98 | $630.23 | 7,000 | — | — |
| 2022-08-10 | $254.92 | $620.35 | 16,800 | — | — |
| 2022-08-09 | $255.28 | $621.22 | 15,400 | — | — |
| 2022-08-08 | $249.00 | $605.94 | 8,700 | — | — |
| 2022-08-05 | $248.64 | $605.06 | 5,500 | — | — |
| 2022-08-04 | $256.49 | $613.22 | 12,900 | — | — |
| 2022-08-03 | $255.95 | $611.93 | 12,600 | — | — |
| 2022-08-02 | $253.30 | $605.59 | 16,900 | — | — |
| 2022-08-01 | $247.30 | $591.25 | 11,700 | — | — |
| 2022-07-29 | $243.51 | $582.18 | 6,600 | — | — |
| 2022-07-28 | $240.43 | $574.82 | 16,300 | — | — |
| 2022-07-27 | $234.65 | $561.00 | 4,400 | — | — |
| 2022-07-26 | $234.76 | $561.26 | 9,700 | — | — |
| 2022-07-25 | $232.39 | $555.60 | 8,800 | — | — |
| 2022-07-22 | $232.51 | $555.89 | 10,500 | — | — |
| 2022-07-21 | $232.76 | $556.48 | 4,100 | — | — |
| 2022-07-20 | $228.64 | $546.63 | 9,000 | — | — |
| 2022-07-19 | $234.92 | $561.65 | 5,800 | — | — |
| 2022-07-18 | $232.75 | $556.46 | 21,800 | — | — |
| 2022-07-15 | $235.56 | $563.18 | 12,200 | — | — |
| 2022-07-14 | $232.31 | $555.41 | 3,500 | — | — |
| 2022-07-13 | $229.93 | $549.72 | 3,600 | — | — |
| 2022-07-12 | $232.48 | $555.81 | 8,000 | — | — |
| 2022-07-11 | $231.39 | $553.21 | 10,800 | — | — |
| 2022-07-08 | $229.67 | $549.10 | 10,200 | — | — |
| 2022-07-07 | $231.14 | $552.61 | 7,900 | — | — |
| 2022-07-06 | $226.80 | $542.23 | 6,600 | — | — |
| 2022-07-05 | $228.59 | $546.51 | 7,900 | — | — |
| 2022-07-01 | $229.04 | $547.59 | 11,500 | — | — |
| 2022-06-30 | $222.16 | $531.14 | 9,300 | — | — |
| 2022-06-29 | $224.49 | $536.71 | 14,800 | — | — |
| 2022-06-28 | $221.90 | $530.52 | 15,600 | — | — |
| 2022-06-27 | $229.62 | $548.98 | 11,600 | — | — |
| 2022-06-24 | $225.34 | $538.74 | 17,700 | — | — |
| 2022-06-23 | $222.37 | $531.64 | 7,100 | — | — |
| 2022-06-22 | $215.49 | $515.19 | 12,300 | — | — |
| 2022-06-21 | $217.58 | $520.19 | 8,800 | — | — |
| 2022-06-17 | $216.50 | $517.61 | 11,400 | — | — |
| 2022-06-16 | $216.79 | $518.30 | 7,000 | — | — |
| 2022-06-15 | $221.74 | $530.14 | 18,500 | — | — |
| 2022-06-14 | $217.00 | $518.80 | 9,400 | — | — |
| 2022-06-13 | $221.34 | $529.18 | 17,400 | — | — |
| 2022-06-10 | $230.87 | $551.96 | 7,500 | — | — |
| 2022-06-09 | $233.00 | $557.06 | 15,200 | — | — |
| 2022-06-08 | $234.85 | $561.48 | 8,700 | — | — |
| 2022-06-07 | $239.45 | $572.48 | 9,400 | — | — |
| 2022-06-06 | $234.76 | $561.26 | 5,900 | — | — |
| 2022-06-03 | $239.00 | $571.40 | 9,600 | — | — |
| 2022-06-02 | $242.20 | $579.05 | 6,800 | — | — |
| 2022-06-01 | $242.71 | $580.27 | 8,100 | — | — |
| 2022-05-31 | $242.25 | $579.17 | 12,500 | — | — |
| 2022-05-27 | $248.44 | $593.97 | 5,900 | — | — |
| 2022-05-26 | $243.95 | $583.24 | 10,200 | — | — |
| 2022-05-25 | $246.80 | $590.05 | 18,500 | — | — |
| 2022-05-24 | $238.35 | $569.85 | 12,100 | — | — |
| 2022-05-23 | $234.22 | $559.97 | 14,000 | — | — |
| 2022-05-20 | $232.75 | $556.46 | 11,700 | — | — |
| 2022-05-19 | $228.74 | $546.87 | 12,900 | — | — |
| 2022-05-18 | $233.41 | $558.04 | 11,200 | — | — |
| 2022-05-17 | $236.57 | $565.59 | 8,500 | — | — |
| 2022-05-16 | $235.42 | $562.84 | 10,300 | — | — |
| 2022-05-13 | $234.10 | $559.69 | 13,500 | — | — |
| 2022-05-12 | $231.60 | $553.71 | 10,600 | — | — |
| 2022-05-11 | $229.42 | $548.50 | 16,000 | — | — |
| 2022-05-10 | $233.25 | $557.65 | 19,100 | — | — |
| 2022-05-09 | $239.52 | $572.64 | 16,400 | — | — |
| 2022-05-06 | $241.15 | $576.54 | 11,000 | — | — |
| 2022-05-05 | $248.13 | $582.47 | 16,700 | — | — |
| 2022-05-04 | $249.01 | $584.54 | 9,200 | — | — |
| 2022-05-03 | $249.54 | $585.78 | 25,300 | — | — |
| 2022-05-02 | $246.28 | $578.13 | 34,700 | — | — |
| 2022-04-29 | $248.17 | $582.56 | 14,500 | — | — |
| 2022-04-28 | $256.99 | $603.27 | 10,500 | — | — |
| 2022-04-27 | $252.45 | $592.61 | 15,300 | — | — |
| 2022-04-26 | $258.99 | $607.96 | 16,900 | — | — |
| 2022-04-25 | $263.29 | $618.06 | 9,300 | — | — |
| 2022-04-22 | $260.35 | $611.16 | 8,200 | — | — |
| 2022-04-21 | $263.13 | $617.68 | 10,700 | — | — |
| 2022-04-20 | $265.95 | $624.30 | 13,200 | — | — |
| 2022-04-19 | $264.23 | $620.26 | 14,500 | — | — |
| 2022-04-18 | $259.64 | $609.49 | 8,600 | — | — |
| 2022-04-14 | $261.98 | $614.98 | 6,500 | — | — |
| 2022-04-13 | $260.87 | $612.38 | 9,100 | — | — |
| 2022-04-12 | $260.97 | $612.61 | 13,900 | — | — |
| 2022-04-11 | $255.43 | $599.61 | 5,900 | — | — |
| 2022-04-08 | $257.57 | $604.63 | 12,600 | — | — |
| 2022-04-07 | $255.01 | $598.62 | 12,900 | — | — |
| 2022-04-06 | $257.36 | $604.14 | 12,200 | — | — |
| 2022-04-05 | $255.01 | $598.62 | 14,900 | — | — |
| 2022-04-04 | $258.67 | $607.21 | 13,500 | — | — |
| 2022-04-01 | $260.99 | $612.66 | 12,100 | — | — |
| 2022-03-31 | $256.23 | $601.49 | 13,200 | — | — |
| 2022-03-30 | $258.60 | $607.05 | 9,500 | — | — |
| 2022-03-29 | $259.11 | $608.25 | 18,900 | — | — |
| 2022-03-28 | $254.15 | $596.60 | 11,500 | — | — |
| 2022-03-25 | $251.01 | $589.23 | 8,200 | — | — |
| 2022-03-24 | $251.22 | $589.72 | 14,800 | — | — |
| 2022-03-23 | $249.71 | $586.18 | 13,200 | — | — |
| 2022-03-22 | $250.11 | $587.12 | 14,200 | — | — |
| 2022-03-21 | $250.43 | $587.87 | 15,400 | — | — |
| 2022-03-18 | $250.37 | $587.73 | 17,800 | — | — |
| 2022-03-17 | $251.34 | $590.01 | 5,900 | — | — |
| 2022-03-16 | $249.98 | $586.81 | 4,900 | — | — |
| 2022-03-15 | $249.91 | $586.65 | 7,300 | — | — |
| 2022-03-14 | $249.84 | $586.49 | 6,200 | — | — |
| 2022-03-11 | $250.94 | $589.07 | 7,700 | — | — |
| 2022-03-10 | $250.82 | $588.79 | 5,200 | — | — |
| 2022-03-09 | $252.90 | $593.67 | 5,800 | — | — |
| 2022-03-08 | $250.27 | $587.49 | 8,400 | — | — |
| 2022-03-07 | $247.02 | $579.87 | 13,500 | — | — |
| 2022-03-04 | $251.87 | $591.25 | 14,900 | — | — |
| 2022-03-03 | $253.02 | $593.95 | 5,700 | — | — |
| 2022-03-02 | $252.08 | $591.74 | 12,400 | — | — |
| 2022-03-01 | $250.50 | $588.03 | 18,700 | — | — |
| 2022-02-28 | $253.42 | $594.89 | 16,200 | — | — |
| 2022-02-25 | $257.15 | $603.64 | 12,300 | — | — |
| 2022-02-24 | $254.02 | $596.30 | 19,400 | — | — |
| 2022-02-23 | $254.68 | $597.85 | 12,000 | — | — |
| 2022-02-22 | $259.25 | $608.57 | 13,500 | — | — |
| 2022-02-18 | $258.83 | $607.59 | 14,200 | — | — |
| 2022-02-17 | $259.99 | $610.31 | 11,400 | — | — |
| 2022-02-16 | $261.02 | $612.73 | 14,600 | — | — |
| 2022-02-15 | $256.85 | $602.94 | 10,500 | — | — |
| 2022-02-14 | $255.02 | $598.64 | 18,000 | — | — |
| 2022-02-11 | $258.95 | $607.87 | 18,700 | — | — |
| 2022-02-10 | $257.45 | $604.35 | 23,900 | — | — |
| 2022-02-09 | $261.02 | $612.73 | 13,200 | — | — |
| 2022-02-08 | $260.81 | $612.24 | 17,200 | — | — |
| 2022-02-07 | $257.67 | $604.87 | 8,000 | — | — |
| 2022-02-04 | $258.72 | $607.33 | 8,100 | — | — |
| 2022-02-03 | $262.50 | $616.20 | 12,700 | — | — |
| 2022-02-02 | $262.67 | $616.60 | 12,100 | — | — |
| 2022-02-01 | $263.00 | $617.38 | 11,900 | — | — |
| 2022-01-31 | $263.27 | $618.01 | 10,700 | — | — |
| 2022-01-28 | $267.17 | $627.17 | 25,000 | — | — |
| 2022-01-27 | $264.12 | $609.44 | 15,500 | — | — |
| 2022-01-26 | $262.07 | $604.71 | 16,300 | — | — |
| 2022-01-25 | $262.50 | $605.70 | 15,700 | — | — |
| 2022-01-24 | $256.03 | $590.78 | 12,100 | — | — |
| 2022-01-21 | $254.70 | $587.71 | 9,400 | — | — |
| 2022-01-20 | $255.36 | $589.23 | 10,800 | — | — |
| 2022-01-19 | $256.87 | $592.71 | 6,100 | — | — |
| 2022-01-18 | $259.38 | $598.51 | 17,600 | — | — |
| 2022-01-14 | $262.49 | $605.68 | 9,500 | — | — |
| 2022-01-13 | $261.11 | $602.50 | 11,700 | — | — |
| 2022-01-12 | $261.38 | $603.12 | 13,700 | — | — |
| 2022-01-11 | $265.98 | $613.73 | 9,400 | — | — |
| 2022-01-10 | $266.50 | $614.93 | 8,500 | — | — |
| 2022-01-07 | $270.27 | $623.63 | 7,900 | — | — |
| 2022-01-06 | $271.51 | $626.50 | 16,700 | — | — |
| 2022-01-05 | $271.06 | $625.46 | 14,200 | — | — |
| 2022-01-04 | $270.72 | $624.67 | 9,400 | — | — |
| 2022-01-03 | $266.67 | $615.33 | 8,300 | — | — |