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 | $199.92 | $381.16 | 813,953 | — | — |
| 2022-12-29 | $201.97 | $385.06 | 819,041 | — | — |
| 2022-12-28 | $198.99 | $379.39 | 652,536 | — | — |
| 2022-12-27 | $200.71 | $382.66 | 709,903 | — | — |
| 2022-12-23 | $200.06 | $381.42 | 787,877 | — | — |
| 2022-12-22 | $199.36 | $380.10 | 1,038,842 | — | — |
| 2022-12-21 | $199.18 | $379.75 | 1,043,422 | — | — |
| 2022-12-20 | $195.94 | $373.58 | 1,507,574 | — | — |
| 2022-12-19 | $195.33 | $372.41 | 1,546,498 | — | — |
| 2022-12-16 | $196.16 | $373.98 | 2,848,898 | — | — |
| 2022-12-15 | $196.94 | $375.48 | 1,462,546 | — | — |
| 2022-12-14 | $199.72 | $380.77 | 2,229,689 | — | — |
| 2022-12-13 | $199.72 | $380.79 | 3,356,681 | — | — |
| 2022-12-12 | $199.73 | $380.80 | 1,993,733 | — | — |
| 2022-12-09 | $194.65 | $371.12 | 1,088,832 | — | — |
| 2022-12-08 | $194.94 | $371.67 | 1,557,818 | — | — |
| 2022-12-07 | $193.77 | $368.08 | 2,097,019 | — | — |
| 2022-12-06 | $192.13 | $364.96 | 1,155,612 | — | — |
| 2022-12-05 | $193.56 | $367.67 | 1,557,182 | — | — |
| 2022-12-02 | $198.41 | $376.89 | 1,708,042 | — | — |
| 2022-12-01 | $197.19 | $374.57 | 2,109,230 | — | — |
| 2022-11-30 | $196.02 | $372.35 | 3,089,815 | — | — |
| 2022-11-29 | $189.48 | $359.92 | 2,405,352 | — | — |
| 2022-11-28 | $186.59 | $354.43 | 2,174,866 | — | — |
| 2022-11-25 | $187.15 | $355.50 | 477,000 | — | — |
| 2022-11-23 | $186.59 | $354.43 | 1,251,394 | — | — |
| 2022-11-22 | $185.23 | $351.84 | 1,782,835 | — | — |
| 2022-11-21 | $184.50 | $350.47 | 3,098,210 | — | — |
| 2022-11-18 | $177.35 | $336.88 | 1,787,160 | — | — |
| 2022-11-17 | $172.89 | $328.40 | 1,531,615 | — | — |
| 2022-11-16 | $174.59 | $331.64 | 1,855,466 | — | — |
| 2022-11-15 | $174.82 | $332.07 | 2,578,853 | — | — |
| 2022-11-14 | $176.23 | $334.75 | 2,453,815 | — | — |
| 2022-11-11 | $178.99 | $339.99 | 2,280,314 | — | — |
| 2022-11-10 | $180.25 | $342.39 | 5,101,610 | — | — |
| 2022-11-09 | $171.61 | $325.98 | 2,660,261 | — | — |
| 2022-11-08 | $172.56 | $327.77 | 3,688,291 | — | — |
| 2022-11-07 | $173.69 | $329.94 | 2,458,394 | — | — |
| 2022-11-04 | $173.62 | $329.79 | 3,030,667 | — | — |
| 2022-11-03 | $173.74 | $330.03 | 2,922,420 | — | — |
| 2022-11-02 | $179.25 | $340.48 | 2,600,604 | — | — |
| 2022-11-01 | $183.87 | $349.26 | 2,779,829 | — | — |
| 2022-10-31 | $185.51 | $352.38 | 1,671,281 | — | — |
| 2022-10-28 | $184.95 | $351.32 | 1,594,961 | — | — |
| 2022-10-27 | $181.74 | $345.21 | 1,146,962 | — | — |
| 2022-10-26 | $183.08 | $347.77 | 2,347,858 | — | — |
| 2022-10-25 | $177.44 | $337.04 | 2,517,542 | — | — |
| 2022-10-24 | $177.05 | $336.31 | 2,081,374 | — | — |
| 2022-10-21 | $175.79 | $333.91 | 2,199,034 | — | — |
| 2022-10-20 | $174.98 | $332.39 | 1,117,961 | — | — |
| 2022-10-19 | $177.26 | $336.70 | 1,667,465 | — | — |
| 2022-10-18 | $181.31 | $344.41 | 1,882,942 | — | — |
| 2022-10-17 | $180.05 | $342.00 | 1,260,043 | — | — |
| 2022-10-14 | $176.65 | $335.55 | 1,135,514 | — | — |
| 2022-10-13 | $178.09 | $338.28 | 1,214,760 | — | — |
| 2022-10-12 | $173.58 | $329.71 | 948,912 | — | — |
| 2022-10-11 | $175.04 | $332.49 | 1,189,574 | — | — |
| 2022-10-10 | $172.81 | $328.25 | 1,398,691 | — | — |
| 2022-10-07 | $175.06 | $332.52 | 1,827,610 | — | — |
| 2022-10-06 | $179.56 | $341.08 | 1,521,821 | — | — |
| 2022-10-05 | $186.19 | $353.67 | 1,053,725 | — | — |
| 2022-10-04 | $186.30 | $353.87 | 1,375,159 | — | — |
| 2022-10-03 | $181.43 | $344.63 | 1,298,585 | — | — |
| 2022-09-30 | $175.18 | $332.76 | 2,060,386 | — | — |
| 2022-09-29 | $177.77 | $337.67 | 1,782,708 | — | — |
| 2022-09-28 | $181.11 | $344.02 | 1,506,430 | — | — |
| 2022-09-27 | $179.51 | $340.99 | 1,403,398 | — | — |
| 2022-09-26 | $182.11 | $345.92 | 1,336,363 | — | — |
| 2022-09-23 | $183.90 | $349.32 | 1,831,807 | — | — |
| 2022-09-22 | $186.47 | $354.20 | 1,246,306 | — | — |
| 2022-09-21 | $187.11 | $355.43 | 1,372,615 | — | — |
| 2022-09-20 | $191.91 | $364.54 | 1,820,995 | — | — |
| 2022-09-19 | $197.53 | $375.21 | 2,190,130 | — | — |
| 2022-09-16 | $199.94 | $379.78 | 1,673,698 | — | — |
| 2022-09-15 | $201.81 | $383.34 | 807,847 | — | — |
| 2022-09-14 | $203.58 | $386.70 | 1,388,897 | — | — |
| 2022-09-13 | $201.87 | $383.46 | 1,285,102 | — | — |
| 2022-09-12 | $207.73 | $394.58 | 1,158,792 | — | — |
| 2022-09-09 | $206.64 | $392.52 | 1,202,422 | — | — |
| 2022-09-08 | $204.80 | $389.01 | 1,658,561 | — | — |
| 2022-09-07 | $203.59 | $385.43 | 1,703,590 | — | — |
| 2022-09-06 | $198.17 | $375.16 | 1,096,718 | — | — |
| 2022-09-02 | $198.77 | $376.31 | 1,185,758 | — | — |
| 2022-09-01 | $200.67 | $379.89 | 1,230,533 | — | — |
| 2022-08-31 | $198.44 | $375.68 | 1,509,737 | — | — |
| 2022-08-30 | $199.03 | $376.80 | 885,694 | — | — |
| 2022-08-29 | $200.03 | $378.69 | 679,375 | — | — |
| 2022-08-26 | $199.47 | $377.63 | 925,507 | — | — |
| 2022-08-25 | $204.41 | $386.98 | 860,254 | — | — |
| 2022-08-24 | $203.11 | $384.51 | 1,119,996 | — | — |
| 2022-08-23 | $202.36 | $383.09 | 1,120,632 | — | — |
| 2022-08-22 | $204.99 | $388.08 | 968,501 | — | — |
| 2022-08-19 | $207.96 | $393.70 | 902,484 | — | — |
| 2022-08-18 | $207.32 | $392.48 | 787,750 | — | — |
| 2022-08-17 | $207.73 | $393.26 | 811,027 | — | — |
| 2022-08-16 | $210.52 | $398.54 | 1,258,008 | — | — |
| 2022-08-15 | $209.76 | $397.10 | 984,910 | — | — |
| 2022-08-12 | $207.30 | $392.45 | 1,056,905 | — | — |
| 2022-08-11 | $203.93 | $386.07 | 1,081,582 | — | — |
| 2022-08-10 | $203.27 | $384.82 | 925,634 | — | — |
| 2022-08-09 | $200.71 | $379.97 | 1,433,417 | — | — |
| 2022-08-08 | $201.23 | $380.96 | 918,638 | — | — |
| 2022-08-05 | $199.87 | $378.37 | 1,323,134 | — | — |
| 2022-08-04 | $198.51 | $375.81 | 2,299,267 | — | — |
| 2022-08-03 | $192.56 | $364.53 | 1,144,546 | — | — |
| 2022-08-02 | $191.05 | $361.69 | 1,212,852 | — | — |
| 2022-08-01 | $192.43 | $364.29 | 921,182 | — | — |
| 2022-07-29 | $192.07 | $363.61 | 1,396,147 | — | — |
| 2022-07-28 | $191.75 | $363.01 | 1,278,233 | — | — |
| 2022-07-27 | $192.09 | $363.65 | 785,206 | — | — |
| 2022-07-26 | $191.94 | $363.37 | 698,201 | — | — |
| 2022-07-25 | $190.75 | $361.11 | 806,575 | — | — |
| 2022-07-22 | $190.35 | $360.37 | 760,656 | — | — |
| 2022-07-21 | $189.53 | $358.80 | 1,261,442 | — | — |
| 2022-07-20 | $186.47 | $353.01 | 1,390,550 | — | — |
| 2022-07-19 | $187.47 | $354.90 | 971,808 | — | — |
| 2022-07-18 | $184.21 | $348.73 | 1,041,641 | — | — |
| 2022-07-15 | $188.08 | $356.06 | 986,054 | — | — |
| 2022-07-14 | $184.09 | $348.50 | 871,829 | — | — |
| 2022-07-13 | $185.11 | $350.44 | 885,058 | — | — |
| 2022-07-12 | $186.26 | $352.61 | 1,233,077 | — | — |
| 2022-07-11 | $191.59 | $362.70 | 715,882 | — | — |
| 2022-07-08 | $193.13 | $365.62 | 1,106,767 | — | — |
| 2022-07-07 | $193.70 | $366.71 | 1,243,762 | — | — |
| 2022-07-06 | $193.62 | $366.54 | 1,352,899 | — | — |
| 2022-07-05 | $194.91 | $369.00 | 989,234 | — | — |
| 2022-07-01 | $197.96 | $374.76 | 985,673 | — | — |
| 2022-06-30 | $193.81 | $366.91 | 1,784,743 | — | — |
| 2022-06-29 | $196.02 | $371.10 | 1,456,058 | — | — |
| 2022-06-28 | $192.24 | $363.94 | 1,111,474 | — | — |
| 2022-06-27 | $196.62 | $372.23 | 973,970 | — | — |
| 2022-06-24 | $197.26 | $373.45 | 1,978,469 | — | — |
| 2022-06-23 | $190.68 | $360.98 | 917,621 | — | — |
| 2022-06-22 | $186.53 | $353.13 | 1,775,585 | — | — |
| 2022-06-21 | $185.95 | $352.03 | 1,710,713 | — | — |
| 2022-06-17 | $185.01 | $350.24 | 2,834,652 | — | — |
| 2022-06-16 | $184.54 | $349.37 | 2,171,431 | — | — |
| 2022-06-15 | $186.16 | $352.42 | 1,160,191 | — | — |
| 2022-06-14 | $185.79 | $351.72 | 1,509,737 | — | — |
| 2022-06-13 | $190.13 | $359.95 | 1,447,790 | — | — |
| 2022-06-10 | $196.01 | $371.08 | 1,746,074 | — | — |
| 2022-06-09 | $195.26 | $369.65 | 918,257 | — | — |
| 2022-06-08 | $200.35 | $379.30 | 1,142,256 | — | — |
| 2022-06-07 | $202.77 | $382.57 | 1,213,488 | — | — |
| 2022-06-06 | $203.40 | $383.76 | 1,484,424 | — | — |
| 2022-06-03 | $198.38 | $374.29 | 675,432 | — | — |
| 2022-06-02 | $199.43 | $376.28 | 849,569 | — | — |
| 2022-06-01 | $197.64 | $372.90 | 956,544 | — | — |
| 2022-05-31 | $201.10 | $379.43 | 1,782,072 | — | — |
| 2022-05-27 | $201.62 | $380.41 | 896,251 | — | — |
| 2022-05-26 | $198.51 | $374.53 | 1,001,064 | — | — |
| 2022-05-25 | $198.24 | $374.03 | 1,752,562 | — | — |
| 2022-05-24 | $202.40 | $381.87 | 1,226,717 | — | — |
| 2022-05-23 | $202.04 | $381.21 | 1,091,376 | — | — |
| 2022-05-20 | $198.35 | $374.24 | 1,158,665 | — | — |
| 2022-05-19 | $197.44 | $372.51 | 1,570,411 | — | — |
| 2022-05-18 | $197.41 | $372.46 | 1,143,782 | — | — |
| 2022-05-17 | $201.46 | $380.11 | 1,272,763 | — | — |
| 2022-05-16 | $198.81 | $375.11 | 1,432,654 | — | — |
| 2022-05-13 | $195.31 | $368.51 | 1,516,351 | — | — |
| 2022-05-12 | $196.32 | $370.41 | 1,485,696 | — | — |
| 2022-05-11 | $195.75 | $369.33 | 1,232,695 | — | — |
| 2022-05-10 | $196.62 | $370.97 | 2,313,514 | — | — |
| 2022-05-09 | $198.27 | $374.09 | 1,897,951 | — | — |
| 2022-05-06 | $202.81 | $382.65 | 2,669,801 | — | — |
| 2022-05-05 | $204.12 | $385.12 | 3,131,410 | — | — |
| 2022-05-04 | $199.32 | $376.07 | 1,664,921 | — | — |
| 2022-05-03 | $195.62 | $369.09 | 1,345,776 | — | — |
| 2022-05-02 | $193.07 | $364.27 | 1,268,566 | — | — |
| 2022-04-29 | $194.33 | $366.66 | 1,500,960 | — | — |
| 2022-04-28 | $199.03 | $375.51 | 1,220,738 | — | — |
| 2022-04-27 | $198.86 | $375.20 | 1,771,514 | — | — |
| 2022-04-26 | $200.46 | $378.21 | 1,679,930 | — | — |
| 2022-04-25 | $203.19 | $383.37 | 1,175,455 | — | — |
| 2022-04-22 | $200.50 | $378.30 | 1,466,743 | — | — |
| 2022-04-21 | $208.25 | $392.91 | 1,905,456 | — | — |
| 2022-04-20 | $210.42 | $397.00 | 1,814,381 | — | — |
| 2022-04-19 | $207.15 | $390.83 | 1,251,012 | — | — |
| 2022-04-18 | $204.48 | $385.80 | 1,277,978 | — | — |
| 2022-04-14 | $213.58 | $402.98 | 1,172,402 | — | — |
| 2022-04-13 | $213.00 | $401.88 | 845,371 | — | — |
| 2022-04-12 | $211.62 | $399.27 | 1,002,463 | — | — |
| 2022-04-11 | $212.27 | $400.50 | 1,365,365 | — | — |
| 2022-04-08 | $216.53 | $408.53 | 1,777,747 | — | — |
| 2022-04-07 | $215.03 | $405.71 | 1,276,198 | — | — |
| 2022-04-06 | $212.78 | $401.45 | 2,026,932 | — | — |
| 2022-04-05 | $206.71 | $390.02 | 1,380,247 | — | — |
| 2022-04-04 | $203.07 | $383.15 | 1,346,285 | — | — |
| 2022-04-01 | $206.37 | $389.36 | 1,723,051 | — | — |
| 2022-03-31 | $204.02 | $384.93 | 1,526,228 | — | — |
| 2022-03-30 | $206.77 | $390.13 | 1,173,811 | — | — |
| 2022-03-29 | $206.91 | $390.39 | 1,821,539 | — | — |
| 2022-03-28 | $205.66 | $388.03 | 896,754 | — | — |
| 2022-03-25 | $203.77 | $384.46 | 942,387 | — | — |
| 2022-03-24 | $201.79 | $380.72 | 851,251 | — | — |
| 2022-03-23 | $200.93 | $379.10 | 1,512,278 | — | — |
| 2022-03-22 | $203.15 | $383.30 | 1,574,208 | — | — |
| 2022-03-21 | $205.25 | $387.25 | 1,577,468 | — | — |
| 2022-03-18 | $200.98 | $379.20 | 3,571,239 | — | — |
| 2022-03-17 | $201.17 | $379.56 | 1,556,216 | — | — |
| 2022-03-16 | $200.02 | $377.39 | 1,535,746 | — | — |
| 2022-03-15 | $198.41 | $374.35 | 1,513,060 | — | — |
| 2022-03-14 | $196.96 | $371.62 | 1,734,315 | — | — |
| 2022-03-11 | $195.21 | $368.31 | 1,700,677 | — | — |
| 2022-03-10 | $197.67 | $372.95 | 2,595,214 | — | — |
| 2022-03-09 | $203.13 | $383.25 | 1,605,760 | — | — |
| 2022-03-08 | $203.35 | $382.41 | 2,193,122 | — | — |
| 2022-03-07 | $211.73 | $398.17 | 2,327,022 | — | — |
| 2022-03-04 | $211.24 | $397.26 | 1,739,400 | — | — |
| 2022-03-03 | $209.27 | $393.54 | 1,341,219 | — | — |
| 2022-03-02 | $209.02 | $393.07 | 1,217,488 | — | — |
| 2022-03-01 | $208.15 | $391.44 | 1,265,338 | — | — |
| 2022-02-28 | $208.07 | $391.29 | 1,501,195 | — | — |
| 2022-02-25 | $209.17 | $393.36 | 1,727,013 | — | — |
| 2022-02-24 | $204.24 | $384.09 | 2,062,351 | — | — |
| 2022-02-23 | $206.06 | $387.51 | 2,023,237 | — | — |
| 2022-02-22 | $202.61 | $381.02 | 1,876,559 | — | — |
| 2022-02-18 | $202.52 | $380.84 | 1,714,497 | — | — |
| 2022-02-17 | $204.13 | $383.89 | 1,691,289 | — | — |
| 2022-02-16 | $207.95 | $391.07 | 1,402,367 | — | — |
| 2022-02-15 | $207.97 | $391.10 | 1,256,863 | — | — |
| 2022-02-14 | $206.24 | $387.85 | 1,471,729 | — | — |
| 2022-02-11 | $207.07 | $389.41 | 1,440,177 | — | — |
| 2022-02-10 | $208.57 | $392.24 | 1,781,903 | — | — |
| 2022-02-09 | $212.64 | $399.88 | 2,424,546 | — | — |
| 2022-02-08 | $212.06 | $398.80 | 2,106,159 | — | — |
| 2022-02-07 | $206.53 | $388.39 | 2,076,301 | — | — |
| 2022-02-04 | $206.20 | $387.78 | 2,188,819 | — | — |
| 2022-02-03 | $207.53 | $390.28 | 3,989,628 | — | — |
| 2022-02-02 | $196.86 | $370.21 | 1,918,542 | — | — |
| 2022-02-01 | $194.22 | $365.25 | 1,472,903 | — | — |
| 2022-01-31 | $194.92 | $366.56 | 2,132,104 | — | — |
| 2022-01-28 | $196.14 | $368.86 | 1,927,147 | — | — |
| 2022-01-27 | $192.66 | $362.31 | 2,360,530 | — | — |
| 2022-01-26 | $194.73 | $366.20 | 2,568,747 | — | — |
| 2022-01-25 | $197.96 | $372.27 | 1,922,844 | — | — |
| 2022-01-24 | $199.39 | $374.96 | 2,294,297 | — | — |
| 2022-01-21 | $202.97 | $381.69 | 2,209,680 | — | — |
| 2022-01-20 | $202.46 | $380.74 | 2,095,989 | — | — |
| 2022-01-19 | $202.39 | $380.60 | 2,176,824 | — | — |
| 2022-01-18 | $199.74 | $375.62 | 1,945,400 | — | — |
| 2022-01-14 | $201.43 | $378.79 | 1,958,699 | — | — |
| 2022-01-13 | $202.25 | $380.34 | 1,931,971 | — | — |
| 2022-01-12 | $200.88 | $377.77 | 1,851,135 | — | — |
| 2022-01-11 | $200.75 | $377.53 | 1,948,138 | — | — |
| 2022-01-10 | $198.78 | $373.82 | 2,188,689 | — | — |
| 2022-01-07 | $194.93 | $366.58 | 1,804,590 | — | — |
| 2022-01-06 | $191.54 | $360.20 | 1,001,188 | — | — |
| 2022-01-05 | $194.01 | $364.85 | 1,206,015 | — | — |
| 2022-01-04 | $193.11 | $363.16 | 1,185,154 | — | — |
| 2022-01-03 | $194.21 | $365.22 | 1,300,410 | — | — |