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
- 1972-06-01 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 | $147.75 | $428.47 | 2,247,200 | — | — |
| 2022-12-29 | $147.32 | $427.22 | 1,758,500 | — | — |
| 2022-12-28 | $144.01 | $417.63 | 1,490,200 | — | — |
| 2022-12-27 | $146.39 | $424.53 | 1,858,500 | — | — |
| 2022-12-23 | $147.02 | $426.35 | 1,671,800 | — | — |
| 2022-12-22 | $145.31 | $421.40 | 2,901,100 | — | — |
| 2022-12-21 | $147.10 | $426.59 | 2,107,100 | — | — |
| 2022-12-20 | $145.70 | $422.53 | 1,607,800 | — | — |
| 2022-12-19 | $145.01 | $420.53 | 2,546,000 | — | — |
| 2022-12-16 | $146.30 | $424.27 | 4,510,600 | — | — |
| 2022-12-15 | $150.22 | $435.63 | 4,282,200 | — | — |
| 2022-12-14 | $154.11 | $446.92 | 3,556,200 | — | — |
| 2022-12-13 | $157.52 | $456.80 | 3,110,500 | — | — |
| 2022-12-12 | $157.31 | $456.19 | 2,773,900 | — | — |
| 2022-12-09 | $153.90 | $446.31 | 1,761,200 | — | — |
| 2022-12-08 | $154.12 | $446.94 | 1,632,400 | — | — |
| 2022-12-07 | $154.77 | $448.83 | 2,879,800 | — | — |
| 2022-12-06 | $154.70 | $448.63 | 3,285,100 | — | — |
| 2022-12-05 | $156.08 | $452.63 | 3,013,100 | — | — |
| 2022-12-02 | $156.75 | $454.57 | 2,285,400 | — | — |
| 2022-12-01 | $157.50 | $456.75 | 2,670,300 | — | — |
| 2022-11-30 | $157.59 | $457.01 | 3,914,700 | — | — |
| 2022-11-29 | $154.42 | $447.81 | 2,655,700 | — | — |
| 2022-11-28 | $150.87 | $437.52 | 1,782,900 | — | — |
| 2022-11-25 | $154.15 | $447.03 | 665,800 | — | — |
| 2022-11-23 | $153.93 | $446.39 | 1,404,400 | — | — |
| 2022-11-22 | $154.58 | $448.28 | 2,124,600 | — | — |
| 2022-11-21 | $152.81 | $443.14 | 2,003,500 | — | — |
| 2022-11-18 | $152.50 | $442.25 | 2,631,300 | — | — |
| 2022-11-17 | $150.64 | $436.85 | 2,769,600 | — | — |
| 2022-11-16 | $152.57 | $442.45 | 2,635,300 | — | — |
| 2022-11-15 | $153.89 | $446.28 | 2,916,900 | — | — |
| 2022-11-14 | $154.13 | $446.97 | 3,666,500 | — | — |
| 2022-11-11 | $154.89 | $449.18 | 3,714,600 | — | — |
| 2022-11-10 | $154.75 | $448.77 | 4,701,600 | — | — |
| 2022-11-09 | $145.86 | $422.99 | 2,425,500 | — | — |
| 2022-11-08 | $150.20 | $435.58 | 3,846,000 | — | — |
| 2022-11-07 | $146.98 | $426.24 | 2,918,000 | — | — |
| 2022-11-04 | $144.72 | $419.68 | 3,322,100 | — | — |
| 2022-11-03 | $139.31 | $404.00 | 3,960,500 | — | — |
| 2022-11-02 | $143.50 | $416.15 | 2,851,600 | — | — |
| 2022-11-01 | $147.08 | $426.53 | 2,675,500 | — | — |
| 2022-10-31 | $148.45 | $430.50 | 3,042,900 | — | — |
| 2022-10-28 | $150.44 | $436.27 | 3,383,100 | — | — |
| 2022-10-27 | $146.97 | $426.21 | 2,101,300 | — | — |
| 2022-10-26 | $146.88 | $425.95 | 3,559,100 | — | — |
| 2022-10-25 | $147.02 | $426.35 | 3,889,100 | — | — |
| 2022-10-24 | $141.63 | $410.72 | 4,299,600 | — | — |
| 2022-10-21 | $140.04 | $406.11 | 11,755,400 | — | — |
| 2022-10-20 | $142.42 | $413.01 | 4,319,300 | — | — |
| 2022-10-19 | $143.97 | $417.51 | 2,803,900 | — | — |
| 2022-10-18 | $145.99 | $423.37 | 3,963,300 | — | — |
| 2022-10-17 | $141.54 | $410.46 | 3,139,300 | — | — |
| 2022-10-14 | $136.81 | $396.75 | 3,871,900 | — | — |
| 2022-10-13 | $141.55 | $410.49 | 5,232,300 | — | — |
| 2022-10-12 | $136.74 | $395.03 | 2,397,400 | — | — |
| 2022-10-11 | $137.35 | $396.80 | 2,588,700 | — | — |
| 2022-10-10 | $137.51 | $397.26 | 2,893,400 | — | — |
| 2022-10-07 | $139.00 | $401.56 | 2,579,600 | — | — |
| 2022-10-06 | $142.38 | $411.33 | 2,526,000 | — | — |
| 2022-10-05 | $144.37 | $417.08 | 2,073,800 | — | — |
| 2022-10-04 | $145.46 | $420.23 | 2,408,800 | — | — |
| 2022-10-03 | $140.02 | $404.51 | 2,677,100 | — | — |
| 2022-09-30 | $134.91 | $389.75 | 3,717,200 | — | — |
| 2022-09-29 | $137.79 | $398.07 | 2,280,700 | — | — |
| 2022-09-28 | $140.56 | $406.07 | 5,269,500 | — | — |
| 2022-09-27 | $137.49 | $397.20 | 2,828,700 | — | — |
| 2022-09-26 | $137.45 | $397.09 | 3,808,700 | — | — |
| 2022-09-23 | $140.26 | $405.20 | 3,035,600 | — | — |
| 2022-09-22 | $143.03 | $413.21 | 3,249,400 | — | — |
| 2022-09-21 | $148.71 | $429.62 | 2,599,900 | — | — |
| 2022-09-20 | $153.48 | $443.40 | 1,725,900 | — | — |
| 2022-09-19 | $155.36 | $448.83 | 2,472,500 | — | — |
| 2022-09-16 | $153.08 | $442.24 | 6,527,200 | — | — |
| 2022-09-15 | $156.13 | $451.05 | 2,371,600 | — | — |
| 2022-09-14 | $156.30 | $451.54 | 2,840,200 | — | — |
| 2022-09-13 | $155.35 | $448.80 | 3,519,800 | — | — |
| 2022-09-12 | $162.45 | $469.31 | 4,146,300 | — | — |
| 2022-09-09 | $158.44 | $457.72 | 3,543,500 | — | — |
| 2022-09-08 | $153.52 | $443.51 | 3,399,200 | — | — |
| 2022-09-07 | $152.25 | $439.84 | 1,766,400 | — | — |
| 2022-09-06 | $148.60 | $429.30 | 2,797,600 | — | — |
| 2022-09-02 | $149.79 | $432.74 | 2,028,500 | — | — |
| 2022-09-01 | $151.11 | $436.55 | 2,425,200 | — | — |
| 2022-08-31 | $152.00 | $439.12 | 3,271,600 | — | — |
| 2022-08-30 | $154.66 | $446.80 | 2,104,500 | — | — |
| 2022-08-29 | $154.54 | $446.46 | 2,693,600 | — | — |
| 2022-08-26 | $157.31 | $454.46 | 2,373,700 | — | — |
| 2022-08-25 | $162.23 | $468.67 | 1,936,300 | — | — |
| 2022-08-24 | $159.13 | $459.72 | 2,029,200 | — | — |
| 2022-08-23 | $157.33 | $454.52 | 2,885,200 | — | — |
| 2022-08-22 | $157.70 | $455.59 | 1,969,300 | — | — |
| 2022-08-19 | $162.24 | $468.70 | 1,895,400 | — | — |
| 2022-08-18 | $164.65 | $475.67 | 1,397,700 | — | — |
| 2022-08-17 | $163.90 | $473.50 | 1,804,100 | — | — |
| 2022-08-16 | $165.35 | $477.69 | 1,876,000 | — | — |
| 2022-08-15 | $165.40 | $477.83 | 1,852,800 | — | — |
| 2022-08-12 | $165.84 | $479.10 | 1,942,600 | — | — |
| 2022-08-11 | $162.99 | $470.87 | 1,968,200 | — | — |
| 2022-08-10 | $162.44 | $469.28 | 3,225,400 | — | — |
| 2022-08-09 | $158.80 | $458.76 | 2,997,900 | — | — |
| 2022-08-08 | $157.28 | $454.37 | 3,080,700 | — | — |
| 2022-08-05 | $157.51 | $455.04 | 2,513,600 | — | — |
| 2022-08-04 | $156.87 | $453.19 | 3,693,300 | — | — |
| 2022-08-03 | $155.43 | $449.03 | 2,609,300 | — | — |
| 2022-08-02 | $151.60 | $437.96 | 2,562,900 | — | — |
| 2022-08-01 | $153.33 | $442.96 | 2,295,600 | — | — |
| 2022-07-29 | $154.02 | $444.96 | 3,197,900 | — | — |
| 2022-07-28 | $152.14 | $439.52 | 3,587,900 | — | — |
| 2022-07-27 | $151.63 | $438.05 | 5,029,100 | — | — |
| 2022-07-26 | $149.83 | $432.85 | 2,812,700 | — | — |
| 2022-07-25 | $153.79 | $444.29 | 4,213,800 | — | — |
| 2022-07-22 | $153.01 | $442.04 | 9,298,400 | — | — |
| 2022-07-21 | $150.18 | $433.86 | 4,683,000 | — | — |
| 2022-07-20 | $148.93 | $430.25 | 2,802,300 | — | — |
| 2022-07-19 | $147.78 | $426.93 | 3,372,300 | — | — |
| 2022-07-18 | $142.33 | $411.18 | 3,330,300 | — | — |
| 2022-07-15 | $142.48 | $411.62 | 3,296,600 | — | — |
| 2022-07-14 | $136.48 | $394.28 | 4,600,200 | — | — |
| 2022-07-13 | $139.40 | $402.72 | 2,753,800 | — | — |
| 2022-07-12 | $139.18 | $402.08 | 4,047,400 | — | — |
| 2022-07-11 | $140.58 | $406.13 | 2,373,600 | — | — |
| 2022-07-08 | $141.76 | $409.54 | 3,631,800 | — | — |
| 2022-07-07 | $141.03 | $407.43 | 4,258,000 | — | — |
| 2022-07-06 | $138.15 | $399.11 | 4,401,300 | — | — |
| 2022-07-05 | $139.65 | $403.44 | 4,057,000 | — | — |
| 2022-07-01 | $140.40 | $405.61 | 2,625,300 | — | — |
| 2022-06-30 | $138.62 | $400.47 | 4,123,500 | — | — |
| 2022-06-29 | $139.47 | $401.42 | 4,164,900 | — | — |
| 2022-06-28 | $142.19 | $409.25 | 2,649,300 | — | — |
| 2022-06-27 | $144.29 | $415.29 | 3,151,500 | — | — |
| 2022-06-24 | $146.15 | $420.65 | 8,957,200 | — | — |
| 2022-06-23 | $141.65 | $407.69 | 3,915,000 | — | — |
| 2022-06-22 | $144.39 | $415.58 | 3,419,000 | — | — |
| 2022-06-21 | $144.76 | $416.64 | 3,518,800 | — | — |
| 2022-06-17 | $144.18 | $414.98 | 10,033,600 | — | — |
| 2022-06-16 | $137.50 | $395.75 | 4,815,100 | — | — |
| 2022-06-15 | $146.22 | $420.85 | 3,327,800 | — | — |
| 2022-06-14 | $144.60 | $416.18 | 3,574,800 | — | — |
| 2022-06-13 | $146.29 | $421.05 | 4,156,500 | — | — |
| 2022-06-10 | $154.42 | $444.45 | 2,733,300 | — | — |
| 2022-06-09 | $160.98 | $463.33 | 2,273,800 | — | — |
| 2022-06-08 | $165.96 | $477.66 | 2,313,900 | — | — |
| 2022-06-07 | $168.69 | $485.52 | 2,083,100 | — | — |
| 2022-06-06 | $167.02 | $480.71 | 1,486,000 | — | — |
| 2022-06-03 | $166.83 | $480.17 | 1,390,700 | — | — |
| 2022-06-02 | $169.14 | $486.81 | 1,707,000 | — | — |
| 2022-06-01 | $165.76 | $477.09 | 2,276,400 | — | — |
| 2022-05-31 | $168.82 | $485.89 | 4,123,500 | — | — |
| 2022-05-27 | $169.60 | $488.14 | 2,157,500 | — | — |
| 2022-05-26 | $165.37 | $475.96 | 2,463,900 | — | — |
| 2022-05-25 | $160.51 | $461.98 | 4,381,000 | — | — |
| 2022-05-24 | $155.63 | $447.93 | 2,817,800 | — | — |
| 2022-05-23 | $159.04 | $457.74 | 2,726,600 | — | — |
| 2022-05-20 | $153.24 | $441.05 | 2,982,500 | — | — |
| 2022-05-19 | $154.00 | $443.24 | 2,768,300 | — | — |
| 2022-05-18 | $156.10 | $449.28 | 2,697,700 | — | — |
| 2022-05-17 | $161.85 | $465.83 | 2,928,100 | — | — |
| 2022-05-16 | $156.43 | $450.23 | 2,811,300 | — | — |
| 2022-05-13 | $158.75 | $456.91 | 3,625,100 | — | — |
| 2022-05-12 | $153.27 | $441.14 | 5,314,800 | — | — |
| 2022-05-11 | $159.39 | $458.75 | 2,644,300 | — | — |
| 2022-05-10 | $161.83 | $465.78 | 3,014,800 | — | — |
| 2022-05-09 | $161.02 | $463.44 | 4,485,200 | — | — |
| 2022-05-06 | $167.15 | $481.09 | 3,129,800 | — | — |
| 2022-05-05 | $171.01 | $492.20 | 2,987,100 | — | — |
| 2022-05-04 | $177.82 | $511.80 | 2,930,400 | — | — |
| 2022-05-03 | $172.11 | $495.36 | 3,152,300 | — | — |
| 2022-05-02 | $171.62 | $493.95 | 3,881,800 | — | — |
| 2022-04-29 | $174.71 | $502.85 | 3,210,100 | — | — |
| 2022-04-28 | $181.98 | $523.77 | 2,703,200 | — | — |
| 2022-04-27 | $177.63 | $511.25 | 4,085,800 | — | — |
| 2022-04-26 | $178.65 | $514.19 | 3,728,100 | — | — |
| 2022-04-25 | $184.10 | $529.87 | 4,408,900 | — | — |
| 2022-04-22 | $180.54 | $519.63 | 4,373,700 | — | — |
| 2022-04-21 | $185.74 | $534.59 | 3,973,200 | — | — |
| 2022-04-20 | $188.46 | $542.42 | 2,256,200 | — | — |
| 2022-04-19 | $187.17 | $538.71 | 2,713,800 | — | — |
| 2022-04-18 | $184.48 | $530.97 | 2,182,700 | — | — |
| 2022-04-14 | $181.16 | $521.41 | 2,667,100 | — | — |
| 2022-04-13 | $179.59 | $516.89 | 2,980,600 | — | — |
| 2022-04-12 | $175.54 | $505.23 | 4,348,900 | — | — |
| 2022-04-11 | $177.57 | $511.08 | 4,816,800 | — | — |
| 2022-04-08 | $183.70 | $528.72 | 3,075,600 | — | — |
| 2022-04-07 | $182.39 | $524.95 | 4,062,400 | — | — |
| 2022-04-06 | $183.71 | $527.25 | 3,143,300 | — | — |
| 2022-04-05 | $185.40 | $532.10 | 2,974,700 | — | — |
| 2022-04-04 | $187.66 | $538.59 | 2,971,400 | — | — |
| 2022-04-01 | $187.17 | $537.18 | 2,647,000 | — | — |
| 2022-03-31 | $187.00 | $536.70 | 3,801,600 | — | — |
| 2022-03-30 | $189.76 | $544.62 | 2,278,000 | — | — |
| 2022-03-29 | $190.94 | $548.00 | 2,764,100 | — | — |
| 2022-03-28 | $189.70 | $544.44 | 3,043,700 | — | — |
| 2022-03-25 | $190.28 | $546.11 | 1,871,900 | — | — |
| 2022-03-24 | $188.89 | $542.12 | 2,424,400 | — | — |
| 2022-03-23 | $186.02 | $533.88 | 3,664,600 | — | — |
| 2022-03-22 | $191.33 | $549.12 | 3,007,000 | — | — |
| 2022-03-21 | $189.09 | $542.69 | 3,166,200 | — | — |
| 2022-03-18 | $190.72 | $547.37 | 8,744,100 | — | — |
| 2022-03-17 | $186.97 | $536.61 | 6,398,900 | — | — |
| 2022-03-16 | $180.61 | $518.36 | 5,239,300 | — | — |
| 2022-03-15 | $176.04 | $505.24 | 3,827,300 | — | — |
| 2022-03-14 | $172.79 | $495.91 | 4,614,600 | — | — |
| 2022-03-11 | $167.90 | $481.88 | 3,000,000 | — | — |
| 2022-03-10 | $169.60 | $486.76 | 3,840,900 | — | — |
| 2022-03-09 | $168.65 | $484.03 | 4,788,200 | — | — |
| 2022-03-08 | $160.05 | $459.35 | 7,058,900 | — | — |
| 2022-03-07 | $159.13 | $456.71 | 7,760,400 | — | — |
| 2022-03-04 | $172.95 | $496.37 | 5,348,600 | — | — |
| 2022-03-03 | $179.89 | $516.29 | 3,339,900 | — | — |
| 2022-03-02 | $180.31 | $517.49 | 4,058,800 | — | — |
| 2022-03-01 | $178.06 | $511.04 | 8,562,500 | — | — |
| 2022-02-28 | $194.54 | $558.34 | 5,787,800 | — | — |
| 2022-02-25 | $193.71 | $555.95 | 5,426,200 | — | — |
| 2022-02-24 | $188.35 | $540.57 | 5,886,600 | — | — |
| 2022-02-23 | $188.95 | $542.29 | 3,562,100 | — | — |
| 2022-02-22 | $192.44 | $552.31 | 3,420,600 | — | — |
| 2022-02-18 | $194.88 | $559.31 | 2,806,300 | — | — |
| 2022-02-17 | $195.71 | $561.69 | 3,051,700 | — | — |
| 2022-02-16 | $198.38 | $569.36 | 4,122,600 | — | — |
| 2022-02-15 | $197.98 | $568.21 | 4,134,300 | — | — |
| 2022-02-14 | $192.35 | $552.05 | 3,841,300 | — | — |
| 2022-02-11 | $191.81 | $550.50 | 4,834,900 | — | — |
| 2022-02-10 | $195.51 | $561.12 | 4,511,100 | — | — |
| 2022-02-09 | $196.40 | $563.67 | 4,614,200 | — | — |
| 2022-02-08 | $194.00 | $556.79 | 5,133,900 | — | — |
| 2022-02-07 | $187.87 | $539.19 | 3,260,800 | — | — |
| 2022-02-04 | $185.85 | $533.39 | 4,075,800 | — | — |
| 2022-02-03 | $184.04 | $528.20 | 3,380,900 | — | — |
| 2022-02-02 | $184.16 | $528.54 | 2,841,400 | — | — |
| 2022-02-01 | $183.54 | $526.77 | 3,471,200 | — | — |
| 2022-01-31 | $179.82 | $516.09 | 5,524,300 | — | — |
| 2022-01-28 | $177.06 | $508.17 | 4,271,500 | — | — |
| 2022-01-27 | $171.90 | $493.36 | 3,649,900 | — | — |
| 2022-01-26 | $175.32 | $503.17 | 8,257,300 | — | — |
| 2022-01-25 | $173.11 | $496.83 | 13,320,800 | — | — |
| 2022-01-24 | $158.93 | $456.13 | 5,405,000 | — | — |
| 2022-01-21 | $158.74 | $455.59 | 3,779,100 | — | — |
| 2022-01-20 | $160.92 | $461.84 | 4,205,600 | — | — |
| 2022-01-19 | $161.39 | $463.19 | 3,592,000 | — | — |
| 2022-01-18 | $166.17 | $476.91 | 4,336,300 | — | — |
| 2022-01-14 | $168.40 | $483.31 | 6,508,500 | — | — |
| 2022-01-13 | $173.29 | $497.35 | 3,808,800 | — | — |
| 2022-01-12 | $174.47 | $500.73 | 3,224,300 | — | — |
| 2022-01-11 | $175.38 | $503.35 | 2,762,700 | — | — |
| 2022-01-10 | $173.74 | $498.64 | 4,269,400 | — | — |
| 2022-01-07 | $174.38 | $500.48 | 3,043,000 | — | — |
| 2022-01-06 | $172.90 | $496.23 | 2,649,400 | — | — |
| 2022-01-05 | $171.76 | $491.72 | 4,491,900 | — | — |
| 2022-01-04 | $173.61 | $497.02 | 4,799,500 | — | — |
| 2022-01-03 | $168.21 | $481.56 | 3,236,400 | — | — |