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 | $181.00 | $433.82 | 246,400 | — | — |
| 2022-12-29 | $181.42 | $434.82 | 660,100 | — | — |
| 2022-12-28 | $179.08 | $429.21 | 246,700 | — | — |
| 2022-12-27 | $182.38 | $437.12 | 236,300 | — | — |
| 2022-12-23 | $181.11 | $434.08 | 283,400 | — | — |
| 2022-12-22 | $178.81 | $428.57 | 306,800 | — | — |
| 2022-12-21 | $180.93 | $433.65 | 310,700 | — | — |
| 2022-12-20 | $178.36 | $427.49 | 433,300 | — | — |
| 2022-12-19 | $176.48 | $422.98 | 389,000 | — | — |
| 2022-12-16 | $179.29 | $429.72 | 797,400 | — | — |
| 2022-12-15 | $181.32 | $434.58 | 543,500 | — | — |
| 2022-12-14 | $181.85 | $435.85 | 397,000 | — | — |
| 2022-12-13 | $185.44 | $444.46 | 535,700 | — | — |
| 2022-12-12 | $179.50 | $430.22 | 509,800 | — | — |
| 2022-12-09 | $177.73 | $425.98 | 646,900 | — | — |
| 2022-12-08 | $179.22 | $429.55 | 1,353,500 | — | — |
| 2022-12-07 | $191.76 | $459.61 | 463,100 | — | — |
| 2022-12-06 | $190.98 | $457.74 | 512,500 | — | — |
| 2022-12-05 | $191.36 | $456.85 | 660,500 | — | — |
| 2022-12-02 | $192.60 | $459.81 | 376,100 | — | — |
| 2022-12-01 | $193.17 | $461.17 | 391,700 | — | — |
| 2022-11-30 | $193.33 | $461.55 | 600,400 | — | — |
| 2022-11-29 | $188.42 | $449.83 | 351,100 | — | — |
| 2022-11-28 | $187.73 | $448.18 | 349,900 | — | — |
| 2022-11-25 | $192.36 | $459.24 | 186,900 | — | — |
| 2022-11-23 | $193.01 | $460.79 | 793,600 | — | — |
| 2022-11-22 | $191.30 | $456.71 | 500,800 | — | — |
| 2022-11-21 | $189.18 | $451.65 | 391,500 | — | — |
| 2022-11-18 | $188.22 | $449.35 | 612,100 | — | — |
| 2022-11-17 | $185.85 | $443.70 | 738,000 | — | — |
| 2022-11-16 | $186.55 | $445.37 | 421,600 | — | — |
| 2022-11-15 | $185.28 | $442.33 | 510,600 | — | — |
| 2022-11-14 | $180.55 | $431.04 | 561,900 | — | — |
| 2022-11-11 | $183.83 | $438.87 | 699,700 | — | — |
| 2022-11-10 | $182.67 | $436.10 | 694,300 | — | — |
| 2022-11-09 | $170.60 | $407.29 | 847,400 | — | — |
| 2022-11-08 | $176.09 | $420.39 | 733,400 | — | — |
| 2022-11-07 | $176.14 | $420.51 | 446,000 | — | — |
| 2022-11-04 | $174.56 | $416.74 | 621,000 | — | — |
| 2022-11-03 | $167.55 | $400.01 | 428,300 | — | — |
| 2022-11-02 | $165.50 | $395.11 | 542,200 | — | — |
| 2022-11-01 | $168.78 | $402.94 | 436,200 | — | — |
| 2022-10-31 | $169.55 | $404.78 | 484,000 | — | — |
| 2022-10-28 | $171.63 | $409.75 | 565,300 | — | — |
| 2022-10-27 | $168.43 | $402.11 | 1,186,100 | — | — |
| 2022-10-26 | $163.24 | $389.72 | 1,449,900 | — | — |
| 2022-10-25 | $177.01 | $422.59 | 622,200 | — | — |
| 2022-10-24 | $173.62 | $414.50 | 586,800 | — | — |
| 2022-10-21 | $171.04 | $408.34 | 476,200 | — | — |
| 2022-10-20 | $168.72 | $402.80 | 353,000 | — | — |
| 2022-10-19 | $171.27 | $408.89 | 216,400 | — | — |
| 2022-10-18 | $173.19 | $413.47 | 386,300 | — | — |
| 2022-10-17 | $169.50 | $404.66 | 346,100 | — | — |
| 2022-10-14 | $166.51 | $397.52 | 882,000 | — | — |
| 2022-10-13 | $166.34 | $397.12 | 447,300 | — | — |
| 2022-10-12 | $163.46 | $390.24 | 257,300 | — | — |
| 2022-10-11 | $166.37 | $397.19 | 449,600 | — | — |
| 2022-10-10 | $165.38 | $394.83 | 330,500 | — | — |
| 2022-10-07 | $165.53 | $395.18 | 311,600 | — | — |
| 2022-10-06 | $170.10 | $406.09 | 301,600 | — | — |
| 2022-10-05 | $171.85 | $410.27 | 449,300 | — | — |
| 2022-10-04 | $173.79 | $414.90 | 587,600 | — | — |
| 2022-10-03 | $168.10 | $401.32 | 823,700 | — | — |
| 2022-09-30 | $162.70 | $388.43 | 519,400 | — | — |
| 2022-09-29 | $163.60 | $390.58 | 412,300 | — | — |
| 2022-09-28 | $166.66 | $397.88 | 549,400 | — | — |
| 2022-09-27 | $163.00 | $389.14 | 375,700 | — | — |
| 2022-09-26 | $163.67 | $390.74 | 408,000 | — | — |
| 2022-09-23 | $165.62 | $395.40 | 683,900 | — | — |
| 2022-09-22 | $168.91 | $403.25 | 345,400 | — | — |
| 2022-09-21 | $172.94 | $412.87 | 353,400 | — | — |
| 2022-09-20 | $175.83 | $419.77 | 273,300 | — | — |
| 2022-09-19 | $179.24 | $427.91 | 393,200 | — | — |
| 2022-09-16 | $173.37 | $413.90 | 957,300 | — | — |
| 2022-09-15 | $179.36 | $428.20 | 631,700 | — | — |
| 2022-09-14 | $180.19 | $430.18 | 524,100 | — | — |
| 2022-09-13 | $184.67 | $440.88 | 376,500 | — | — |
| 2022-09-12 | $192.05 | $458.50 | 513,500 | — | — |
| 2022-09-09 | $191.05 | $456.11 | 468,700 | — | — |
| 2022-09-08 | $189.05 | $451.33 | 286,900 | — | — |
| 2022-09-07 | $188.67 | $450.43 | 326,600 | — | — |
| 2022-09-06 | $183.53 | $438.16 | 323,700 | — | — |
| 2022-09-02 | $185.48 | $441.02 | 432,600 | — | — |
| 2022-09-01 | $185.51 | $441.09 | 402,200 | — | — |
| 2022-08-31 | $183.62 | $436.60 | 459,800 | — | — |
| 2022-08-30 | $184.15 | $437.86 | 445,300 | — | — |
| 2022-08-29 | $185.99 | $442.23 | 295,300 | — | — |
| 2022-08-26 | $188.78 | $448.87 | 280,400 | — | — |
| 2022-08-25 | $195.70 | $465.32 | 231,200 | — | — |
| 2022-08-24 | $193.72 | $460.61 | 213,100 | — | — |
| 2022-08-23 | $193.49 | $460.07 | 219,500 | — | — |
| 2022-08-22 | $194.37 | $462.16 | 217,600 | — | — |
| 2022-08-19 | $197.05 | $468.53 | 350,800 | — | — |
| 2022-08-18 | $199.50 | $474.36 | 434,200 | — | — |
| 2022-08-17 | $200.95 | $477.80 | 349,400 | — | — |
| 2022-08-16 | $204.12 | $485.34 | 230,800 | — | — |
| 2022-08-15 | $201.18 | $478.35 | 285,600 | — | — |
| 2022-08-12 | $202.47 | $481.42 | 296,800 | — | — |
| 2022-08-11 | $198.76 | $472.60 | 396,100 | — | — |
| 2022-08-10 | $197.31 | $469.15 | 382,100 | — | — |
| 2022-08-09 | $193.68 | $460.52 | 376,500 | — | — |
| 2022-08-08 | $197.10 | $468.65 | 505,800 | — | — |
| 2022-08-05 | $193.29 | $459.59 | 377,100 | — | — |
| 2022-08-04 | $193.53 | $460.16 | 381,100 | — | — |
| 2022-08-03 | $193.12 | $459.19 | 526,400 | — | — |
| 2022-08-02 | $190.47 | $452.89 | 710,800 | — | — |
| 2022-08-01 | $190.43 | $452.79 | 433,000 | — | — |
| 2022-07-29 | $190.46 | $452.86 | 595,700 | — | — |
| 2022-07-28 | $189.14 | $449.72 | 498,300 | — | — |
| 2022-07-27 | $184.19 | $437.95 | 918,400 | — | — |
| 2022-07-26 | $171.76 | $408.40 | 706,200 | — | — |
| 2022-07-25 | $174.78 | $415.58 | 346,400 | — | — |
| 2022-07-22 | $175.30 | $416.82 | 332,700 | — | — |
| 2022-07-21 | $176.03 | $418.55 | 339,600 | — | — |
| 2022-07-20 | $173.32 | $412.11 | 369,300 | — | — |
| 2022-07-19 | $171.65 | $408.14 | 437,300 | — | — |
| 2022-07-18 | $165.26 | $392.94 | 342,200 | — | — |
| 2022-07-15 | $167.01 | $397.10 | 383,100 | — | — |
| 2022-07-14 | $164.03 | $390.02 | 295,100 | — | — |
| 2022-07-13 | $163.05 | $387.69 | 387,200 | — | — |
| 2022-07-12 | $166.03 | $394.77 | 362,300 | — | — |
| 2022-07-11 | $163.75 | $389.35 | 513,000 | — | — |
| 2022-07-08 | $164.95 | $392.21 | 372,300 | — | — |
| 2022-07-07 | $167.16 | $397.46 | 390,900 | — | — |
| 2022-07-06 | $165.73 | $394.06 | 544,600 | — | — |
| 2022-07-05 | $163.11 | $387.83 | 502,400 | — | — |
| 2022-07-01 | $164.44 | $390.99 | 499,500 | — | — |
| 2022-06-30 | $161.87 | $384.88 | 616,300 | — | — |
| 2022-06-29 | $164.00 | $389.95 | 382,700 | — | — |
| 2022-06-28 | $164.12 | $390.23 | 411,400 | — | — |
| 2022-06-27 | $166.95 | $396.96 | 493,300 | — | — |
| 2022-06-24 | $165.35 | $393.16 | 745,300 | — | — |
| 2022-06-23 | $155.49 | $369.71 | 694,600 | — | — |
| 2022-06-22 | $155.70 | $370.21 | 645,400 | — | — |
| 2022-06-21 | $155.35 | $369.38 | 534,700 | — | — |
| 2022-06-17 | $154.91 | $368.33 | 881,200 | — | — |
| 2022-06-16 | $153.31 | $364.53 | 699,800 | — | — |
| 2022-06-15 | $161.10 | $383.05 | 504,500 | — | — |
| 2022-06-14 | $161.09 | $383.03 | 574,500 | — | — |
| 2022-06-13 | $161.20 | $383.29 | 636,300 | — | — |
| 2022-06-10 | $168.89 | $401.57 | 616,300 | — | — |
| 2022-06-09 | $173.95 | $413.61 | 402,200 | — | — |
| 2022-06-08 | $178.79 | $425.11 | 568,300 | — | — |
| 2022-06-07 | $181.62 | $431.84 | 530,300 | — | — |
| 2022-06-06 | $180.01 | $428.01 | 470,800 | — | — |
| 2022-06-03 | $177.32 | $421.62 | 355,200 | — | — |
| 2022-06-02 | $177.50 | $422.05 | 389,400 | — | — |
| 2022-06-01 | $173.07 | $411.51 | 518,500 | — | — |
| 2022-05-31 | $172.56 | $410.30 | 1,103,100 | — | — |
| 2022-05-27 | $173.61 | $411.01 | 349,000 | — | — |
| 2022-05-26 | $168.85 | $399.75 | 441,600 | — | — |
| 2022-05-25 | $165.35 | $391.46 | 672,900 | — | — |
| 2022-05-24 | $162.83 | $385.49 | 703,300 | — | — |
| 2022-05-23 | $166.70 | $394.66 | 511,000 | — | — |
| 2022-05-20 | $164.50 | $389.45 | 698,400 | — | — |
| 2022-05-19 | $167.82 | $397.31 | 555,600 | — | — |
| 2022-05-18 | $168.47 | $398.85 | 549,400 | — | — |
| 2022-05-17 | $178.15 | $421.76 | 418,200 | — | — |
| 2022-05-16 | $173.47 | $410.68 | 425,100 | — | — |
| 2022-05-13 | $174.29 | $412.62 | 467,800 | — | — |
| 2022-05-12 | $172.45 | $408.27 | 623,200 | — | — |
| 2022-05-11 | $171.74 | $406.59 | 658,500 | — | — |
| 2022-05-10 | $171.74 | $406.59 | 645,800 | — | — |
| 2022-05-09 | $176.41 | $417.64 | 512,900 | — | — |
| 2022-05-06 | $177.34 | $419.84 | 387,700 | — | — |
| 2022-05-05 | $179.27 | $424.41 | 522,900 | — | — |
| 2022-05-04 | $185.41 | $438.95 | 498,600 | — | — |
| 2022-05-03 | $181.17 | $428.91 | 483,000 | — | — |
| 2022-05-02 | $179.25 | $424.37 | 679,500 | — | — |
| 2022-04-29 | $180.60 | $427.56 | 752,300 | — | — |
| 2022-04-28 | $183.57 | $434.59 | 723,500 | — | — |
| 2022-04-27 | $181.33 | $429.29 | 1,219,800 | — | — |
| 2022-04-26 | $174.22 | $412.46 | 1,128,700 | — | — |
| 2022-04-25 | $168.69 | $399.37 | 808,500 | — | — |
| 2022-04-22 | $167.42 | $396.36 | 660,500 | — | — |
| 2022-04-21 | $172.54 | $408.48 | 613,000 | — | — |
| 2022-04-20 | $171.08 | $405.02 | 447,100 | — | — |
| 2022-04-19 | $169.03 | $400.17 | 543,100 | — | — |
| 2022-04-18 | $164.18 | $388.69 | 489,100 | — | — |
| 2022-04-14 | $166.49 | $394.16 | 630,600 | — | — |
| 2022-04-13 | $172.51 | $408.41 | 1,234,200 | — | — |
| 2022-04-12 | $173.49 | $410.73 | 404,200 | — | — |
| 2022-04-11 | $175.58 | $415.68 | 520,900 | — | — |
| 2022-04-08 | $175.80 | $416.20 | 625,800 | — | — |
| 2022-04-07 | $173.74 | $411.32 | 550,100 | — | — |
| 2022-04-06 | $174.29 | $412.62 | 733,100 | — | — |
| 2022-04-05 | $175.41 | $415.28 | 794,800 | — | — |
| 2022-04-04 | $174.57 | $413.29 | 801,100 | — | — |
| 2022-04-01 | $175.04 | $414.40 | 715,700 | — | — |
| 2022-03-31 | $173.97 | $411.87 | 754,300 | — | — |
| 2022-03-30 | $176.83 | $418.64 | 799,400 | — | — |
| 2022-03-29 | $178.90 | $423.54 | 986,200 | — | — |
| 2022-03-28 | $173.50 | $410.75 | 794,300 | — | — |
| 2022-03-25 | $173.14 | $409.90 | 840,500 | — | — |
| 2022-03-24 | $166.82 | $394.94 | 704,100 | — | — |
| 2022-03-23 | $164.60 | $389.68 | 734,400 | — | — |
| 2022-03-22 | $170.85 | $404.48 | 750,200 | — | — |
| 2022-03-21 | $170.77 | $404.29 | 681,900 | — | — |
| 2022-03-18 | $171.12 | $405.12 | 1,476,700 | — | — |
| 2022-03-17 | $171.08 | $405.02 | 536,800 | — | — |
| 2022-03-16 | $170.10 | $402.70 | 559,700 | — | — |
| 2022-03-15 | $167.13 | $395.67 | 479,600 | — | — |
| 2022-03-14 | $165.93 | $392.83 | 568,800 | — | — |
| 2022-03-11 | $162.38 | $384.43 | 524,000 | — | — |
| 2022-03-10 | $163.65 | $387.43 | 484,400 | — | — |
| 2022-03-09 | $165.80 | $392.52 | 539,400 | — | — |
| 2022-03-08 | $158.92 | $376.24 | 718,600 | — | — |
| 2022-03-07 | $158.58 | $375.43 | 966,400 | — | — |
| 2022-03-04 | $167.59 | $396.76 | 516,400 | — | — |
| 2022-03-03 | $171.36 | $405.69 | 547,900 | — | — |
| 2022-03-02 | $171.99 | $407.18 | 514,800 | — | — |
| 2022-03-01 | $166.94 | $395.22 | 760,700 | — | — |
| 2022-02-28 | $176.20 | $415.54 | 705,600 | — | — |
| 2022-02-25 | $180.32 | $425.25 | 505,500 | — | — |
| 2022-02-24 | $174.28 | $411.01 | 1,024,400 | — | — |
| 2022-02-23 | $174.94 | $412.56 | 593,500 | — | — |
| 2022-02-22 | $178.47 | $420.89 | 596,700 | — | — |
| 2022-02-18 | $180.87 | $426.55 | 498,300 | — | — |
| 2022-02-17 | $182.70 | $430.87 | 462,400 | — | — |
| 2022-02-16 | $184.67 | $435.51 | 499,400 | — | — |
| 2022-02-15 | $184.57 | $435.28 | 448,100 | — | — |
| 2022-02-14 | $181.78 | $428.70 | 582,200 | — | — |
| 2022-02-11 | $183.49 | $432.73 | 701,400 | — | — |
| 2022-02-10 | $186.74 | $440.39 | 829,000 | — | — |
| 2022-02-09 | $188.83 | $445.32 | 796,900 | — | — |
| 2022-02-08 | $184.34 | $434.73 | 783,100 | — | — |
| 2022-02-07 | $181.47 | $427.96 | 1,109,900 | — | — |
| 2022-02-04 | $189.31 | $446.45 | 1,028,500 | — | — |
| 2022-02-03 | $193.13 | $455.46 | 656,800 | — | — |
| 2022-02-02 | $200.70 | $473.31 | 1,159,200 | — | — |
| 2022-02-01 | $206.39 | $486.73 | 754,200 | — | — |
| 2022-01-31 | $205.42 | $484.45 | 828,400 | — | — |
| 2022-01-28 | $199.50 | $470.48 | 470,300 | — | — |
| 2022-01-27 | $196.37 | $463.10 | 510,600 | — | — |
| 2022-01-26 | $195.27 | $460.51 | 511,500 | — | — |
| 2022-01-25 | $195.68 | $461.48 | 682,700 | — | — |
| 2022-01-24 | $200.37 | $472.54 | 464,800 | — | — |
| 2022-01-21 | $200.76 | $473.46 | 377,700 | — | — |
| 2022-01-20 | $203.06 | $478.88 | 284,800 | — | — |
| 2022-01-19 | $206.25 | $486.40 | 335,200 | — | — |
| 2022-01-18 | $206.87 | $487.87 | 553,000 | — | — |
| 2022-01-14 | $209.08 | $493.08 | 360,400 | — | — |
| 2022-01-13 | $211.51 | $498.81 | 309,600 | — | — |
| 2022-01-12 | $212.84 | $501.94 | 517,300 | — | — |
| 2022-01-11 | $211.69 | $499.23 | 324,800 | — | — |
| 2022-01-10 | $207.46 | $489.26 | 686,800 | — | — |
| 2022-01-07 | $213.24 | $502.89 | 244,500 | — | — |
| 2022-01-06 | $214.01 | $504.70 | 393,900 | — | — |
| 2022-01-05 | $213.98 | $504.63 | 322,100 | — | — |
| 2022-01-04 | $215.92 | $509.21 | 432,400 | — | — |
| 2022-01-03 | $210.81 | $497.16 | 408,300 | — | — |