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 | $140.33 | $435.13 | 789,600 | — | — |
| 2022-12-29 | $142.42 | $441.62 | 683,300 | — | — |
| 2022-12-28 | $142.36 | $441.43 | 531,100 | — | — |
| 2022-12-27 | $144.24 | $447.26 | 670,300 | — | — |
| 2022-12-23 | $144.11 | $446.86 | 562,800 | — | — |
| 2022-12-22 | $145.40 | $450.86 | 844,100 | — | — |
| 2022-12-21 | $143.60 | $445.27 | 826,100 | — | — |
| 2022-12-20 | $142.87 | $443.01 | 826,800 | — | — |
| 2022-12-19 | $144.81 | $449.03 | 839,700 | — | — |
| 2022-12-16 | $144.60 | $448.38 | 1,676,600 | — | — |
| 2022-12-15 | $146.37 | $453.86 | 717,600 | — | — |
| 2022-12-14 | $148.26 | $459.72 | 748,700 | — | — |
| 2022-12-13 | $147.62 | $457.74 | 1,194,900 | — | — |
| 2022-12-12 | $149.97 | $465.03 | 589,800 | — | — |
| 2022-12-09 | $148.78 | $461.34 | 662,100 | — | — |
| 2022-12-08 | $150.21 | $465.77 | 826,900 | — | — |
| 2022-12-07 | $149.32 | $463.01 | 813,600 | — | — |
| 2022-12-06 | $146.95 | $455.66 | 793,300 | — | — |
| 2022-12-05 | $149.02 | $462.08 | 667,500 | — | — |
| 2022-12-02 | $150.68 | $467.23 | 885,900 | — | — |
| 2022-12-01 | $149.86 | $464.69 | 1,254,600 | — | — |
| 2022-11-30 | $148.65 | $460.93 | 5,172,300 | — | — |
| 2022-11-29 | $147.43 | $457.15 | 1,444,700 | — | — |
| 2022-11-28 | $149.03 | $462.11 | 812,200 | — | — |
| 2022-11-25 | $149.50 | $463.57 | 655,000 | — | — |
| 2022-11-23 | $149.11 | $462.36 | 929,900 | — | — |
| 2022-11-22 | $151.00 | $468.22 | 1,039,900 | — | — |
| 2022-11-21 | $149.33 | $463.04 | 1,310,800 | — | — |
| 2022-11-18 | $146.79 | $455.17 | 1,034,500 | — | — |
| 2022-11-17 | $145.86 | $452.28 | 996,100 | — | — |
| 2022-11-16 | $142.84 | $442.92 | 1,013,000 | — | — |
| 2022-11-15 | $144.93 | $449.40 | 771,900 | — | — |
| 2022-11-14 | $142.65 | $442.33 | 1,388,800 | — | — |
| 2022-11-11 | $141.91 | $440.03 | 1,467,300 | — | — |
| 2022-11-10 | $143.98 | $446.45 | 1,164,800 | — | — |
| 2022-11-09 | $140.28 | $434.98 | 926,900 | — | — |
| 2022-11-08 | $143.01 | $443.44 | 871,400 | — | — |
| 2022-11-07 | $143.93 | $446.30 | 890,300 | — | — |
| 2022-11-04 | $140.69 | $436.25 | 987,600 | — | — |
| 2022-11-03 | $138.23 | $428.62 | 1,553,500 | — | — |
| 2022-11-02 | $137.68 | $426.92 | 3,088,000 | — | — |
| 2022-11-01 | $146.67 | $454.79 | 1,566,100 | — | — |
| 2022-10-31 | $146.04 | $452.84 | 2,078,400 | — | — |
| 2022-10-28 | $148.14 | $459.35 | 1,597,400 | — | — |
| 2022-10-27 | $143.06 | $443.60 | 1,391,600 | — | — |
| 2022-10-26 | $141.47 | $438.67 | 1,260,200 | — | — |
| 2022-10-25 | $140.46 | $435.54 | 1,247,200 | — | — |
| 2022-10-24 | $138.55 | $425.96 | 931,300 | — | — |
| 2022-10-21 | $136.25 | $418.89 | 798,700 | — | — |
| 2022-10-20 | $133.11 | $409.23 | 1,072,400 | — | — |
| 2022-10-19 | $136.87 | $420.79 | 950,100 | — | — |
| 2022-10-18 | $135.15 | $415.50 | 931,600 | — | — |
| 2022-10-17 | $133.19 | $409.48 | 1,365,900 | — | — |
| 2022-10-14 | $131.29 | $403.64 | 794,900 | — | — |
| 2022-10-13 | $130.80 | $402.13 | 884,900 | — | — |
| 2022-10-12 | $129.12 | $396.96 | 1,011,400 | — | — |
| 2022-10-11 | $128.24 | $394.26 | 992,100 | — | — |
| 2022-10-10 | $125.88 | $387.00 | 1,003,900 | — | — |
| 2022-10-07 | $125.76 | $386.63 | 1,058,400 | — | — |
| 2022-10-06 | $130.07 | $399.89 | 792,900 | — | — |
| 2022-10-05 | $131.69 | $404.87 | 1,080,100 | — | — |
| 2022-10-04 | $131.62 | $404.65 | 946,500 | — | — |
| 2022-10-03 | $129.78 | $398.99 | 1,277,200 | — | — |
| 2022-09-30 | $128.39 | $394.72 | 1,490,100 | — | — |
| 2022-09-29 | $133.14 | $409.32 | 952,800 | — | — |
| 2022-09-28 | $136.26 | $418.92 | 1,036,300 | — | — |
| 2022-09-27 | $135.58 | $416.83 | 1,038,100 | — | — |
| 2022-09-26 | $140.03 | $430.51 | 758,400 | — | — |
| 2022-09-23 | $141.58 | $435.27 | 933,200 | — | — |
| 2022-09-22 | $141.28 | $434.35 | 634,500 | — | — |
| 2022-09-21 | $141.97 | $436.47 | 775,300 | — | — |
| 2022-09-20 | $141.30 | $434.41 | 626,400 | — | — |
| 2022-09-19 | $142.93 | $439.42 | 520,300 | — | — |
| 2022-09-16 | $141.77 | $435.86 | 1,214,600 | — | — |
| 2022-09-15 | $140.49 | $431.92 | 996,200 | — | — |
| 2022-09-14 | $141.63 | $435.43 | 1,075,200 | — | — |
| 2022-09-13 | $144.00 | $442.71 | 968,400 | — | — |
| 2022-09-12 | $148.06 | $455.19 | 1,268,600 | — | — |
| 2022-09-09 | $148.16 | $455.50 | 1,186,500 | — | — |
| 2022-09-08 | $145.80 | $448.25 | 914,100 | — | — |
| 2022-09-07 | $146.39 | $450.06 | 894,300 | — | — |
| 2022-09-06 | $142.71 | $438.75 | 1,011,300 | — | — |
| 2022-09-02 | $142.85 | $439.18 | 671,800 | — | — |
| 2022-09-01 | $145.90 | $448.55 | 841,800 | — | — |
| 2022-08-31 | $144.34 | $443.76 | 843,600 | — | — |
| 2022-08-30 | $145.67 | $447.85 | 687,000 | — | — |
| 2022-08-29 | $145.12 | $446.16 | 546,400 | — | — |
| 2022-08-26 | $144.73 | $444.96 | 849,500 | — | — |
| 2022-08-25 | $147.90 | $454.70 | 836,700 | — | — |
| 2022-08-24 | $147.98 | $454.95 | 642,300 | — | — |
| 2022-08-23 | $148.10 | $455.32 | 847,500 | — | — |
| 2022-08-22 | $149.13 | $458.48 | 689,200 | — | — |
| 2022-08-19 | $148.87 | $457.68 | 588,900 | — | — |
| 2022-08-18 | $148.71 | $457.19 | 526,400 | — | — |
| 2022-08-17 | $148.64 | $456.98 | 499,300 | — | — |
| 2022-08-16 | $149.74 | $460.36 | 760,700 | — | — |
| 2022-08-15 | $148.83 | $457.56 | 914,000 | — | — |
| 2022-08-12 | $146.37 | $450.00 | 945,700 | — | — |
| 2022-08-11 | $144.61 | $444.59 | 781,500 | — | — |
| 2022-08-10 | $145.09 | $446.06 | 874,400 | — | — |
| 2022-08-09 | $143.41 | $440.90 | 1,030,500 | — | — |
| 2022-08-08 | $144.58 | $444.50 | 1,603,900 | — | — |
| 2022-08-05 | $138.99 | $427.31 | 1,354,600 | — | — |
| 2022-08-04 | $137.76 | $423.53 | 3,328,100 | — | — |
| 2022-08-03 | $144.57 | $444.46 | 1,580,200 | — | — |
| 2022-08-02 | $143.79 | $442.07 | 941,200 | — | — |
| 2022-08-01 | $145.29 | $446.68 | 1,239,600 | — | — |
| 2022-07-29 | $141.84 | $436.07 | 2,004,700 | — | — |
| 2022-07-28 | $144.67 | $444.77 | 1,391,900 | — | — |
| 2022-07-27 | $142.28 | $437.42 | 1,681,200 | — | — |
| 2022-07-26 | $145.24 | $446.52 | 1,413,500 | — | — |
| 2022-07-25 | $147.77 | $450.67 | 828,600 | — | — |
| 2022-07-22 | $147.85 | $450.92 | 691,100 | — | — |
| 2022-07-21 | $147.95 | $451.22 | 826,000 | — | — |
| 2022-07-20 | $147.80 | $450.77 | 1,016,700 | — | — |
| 2022-07-19 | $149.72 | $456.62 | 1,840,300 | — | — |
| 2022-07-18 | $145.73 | $444.45 | 957,200 | — | — |
| 2022-07-15 | $148.67 | $453.42 | 1,074,500 | — | — |
| 2022-07-14 | $147.52 | $449.91 | 1,052,700 | — | — |
| 2022-07-13 | $147.60 | $450.16 | 1,145,500 | — | — |
| 2022-07-12 | $143.89 | $438.84 | 866,000 | — | — |
| 2022-07-11 | $141.80 | $432.47 | 898,300 | — | — |
| 2022-07-08 | $141.36 | $431.13 | 1,507,600 | — | — |
| 2022-07-07 | $145.44 | $443.57 | 1,391,000 | — | — |
| 2022-07-06 | $146.66 | $447.29 | 1,293,000 | — | — |
| 2022-07-05 | $144.75 | $441.46 | 922,700 | — | — |
| 2022-07-01 | $143.90 | $438.87 | 976,700 | — | — |
| 2022-06-30 | $140.98 | $429.97 | 1,533,800 | — | — |
| 2022-06-29 | $139.54 | $425.57 | 859,100 | — | — |
| 2022-06-28 | $136.94 | $417.64 | 983,600 | — | — |
| 2022-06-27 | $138.27 | $421.70 | 1,140,100 | — | — |
| 2022-06-24 | $140.75 | $429.26 | 2,494,200 | — | — |
| 2022-06-23 | $140.11 | $427.31 | 2,645,400 | — | — |
| 2022-06-22 | $132.14 | $403.01 | 2,773,500 | — | — |
| 2022-06-21 | $125.62 | $383.12 | 1,294,700 | — | — |
| 2022-06-17 | $122.72 | $374.28 | 2,227,800 | — | — |
| 2022-06-16 | $122.57 | $373.82 | 1,689,200 | — | — |
| 2022-06-15 | $123.13 | $375.53 | 1,872,900 | — | — |
| 2022-06-14 | $124.64 | $380.13 | 1,284,800 | — | — |
| 2022-06-13 | $128.88 | $393.06 | 1,330,800 | — | — |
| 2022-06-10 | $131.10 | $399.83 | 1,715,100 | — | — |
| 2022-06-09 | $132.09 | $402.85 | 986,100 | — | — |
| 2022-06-08 | $134.33 | $409.68 | 941,600 | — | — |
| 2022-06-07 | $134.28 | $409.53 | 1,441,900 | — | — |
| 2022-06-06 | $137.04 | $417.95 | 923,500 | — | — |
| 2022-06-03 | $138.88 | $423.56 | 1,317,400 | — | — |
| 2022-06-02 | $141.32 | $431.00 | 934,200 | — | — |
| 2022-06-01 | $140.70 | $429.11 | 1,227,000 | — | — |
| 2022-05-31 | $145.36 | $443.32 | 1,558,500 | — | — |
| 2022-05-27 | $148.71 | $453.54 | 801,000 | — | — |
| 2022-05-26 | $146.40 | $446.50 | 1,142,100 | — | — |
| 2022-05-25 | $142.09 | $433.35 | 1,049,900 | — | — |
| 2022-05-24 | $141.60 | $431.86 | 1,235,800 | — | — |
| 2022-05-23 | $139.59 | $425.73 | 962,600 | — | — |
| 2022-05-20 | $138.30 | $421.79 | 1,659,500 | — | — |
| 2022-05-19 | $138.15 | $421.33 | 2,385,900 | — | — |
| 2022-05-18 | $145.83 | $444.76 | 1,742,700 | — | — |
| 2022-05-17 | $156.75 | $478.06 | 939,700 | — | — |
| 2022-05-16 | $157.09 | $479.10 | 1,267,600 | — | — |
| 2022-05-13 | $158.28 | $482.73 | 1,199,400 | — | — |
| 2022-05-12 | $157.03 | $478.92 | 1,093,900 | — | — |
| 2022-05-11 | $154.86 | $472.30 | 1,055,000 | — | — |
| 2022-05-10 | $156.23 | $476.48 | 1,880,900 | — | — |
| 2022-05-09 | $157.43 | $480.14 | 2,951,700 | — | — |
| 2022-05-06 | $153.94 | $469.49 | 1,912,500 | — | — |
| 2022-05-05 | $148.27 | $452.20 | 1,331,400 | — | — |
| 2022-05-04 | $149.63 | $456.35 | 1,770,400 | — | — |
| 2022-05-03 | $147.56 | $450.03 | 2,859,200 | — | — |
| 2022-05-02 | $143.28 | $436.98 | 1,909,300 | — | — |
| 2022-04-29 | $143.47 | $437.56 | 2,505,400 | — | — |
| 2022-04-28 | $148.34 | $452.41 | 1,143,700 | — | — |
| 2022-04-27 | $147.71 | $450.49 | 1,005,800 | — | — |
| 2022-04-26 | $146.27 | $446.10 | 1,013,500 | — | — |
| 2022-04-25 | $152.29 | $460.92 | 1,235,800 | — | — |
| 2022-04-22 | $150.65 | $455.96 | 2,146,700 | — | — |
| 2022-04-21 | $148.15 | $448.39 | 1,071,800 | — | — |
| 2022-04-20 | $146.20 | $442.49 | 1,212,000 | — | — |
| 2022-04-19 | $145.31 | $439.80 | 950,300 | — | — |
| 2022-04-18 | $143.52 | $434.38 | 1,012,000 | — | — |
| 2022-04-14 | $145.57 | $440.58 | 820,900 | — | — |
| 2022-04-13 | $145.39 | $440.04 | 961,500 | — | — |
| 2022-04-12 | $146.45 | $443.25 | 861,000 | — | — |
| 2022-04-11 | $147.75 | $447.18 | 1,342,300 | — | — |
| 2022-04-08 | $146.50 | $443.40 | 1,538,200 | — | — |
| 2022-04-07 | $146.16 | $442.37 | 1,524,100 | — | — |
| 2022-04-06 | $143.92 | $435.59 | 1,550,700 | — | — |
| 2022-04-05 | $144.20 | $436.44 | 1,379,500 | — | — |
| 2022-04-04 | $145.00 | $438.86 | 1,510,100 | — | — |
| 2022-04-01 | $142.83 | $432.29 | 1,388,400 | — | — |
| 2022-03-31 | $139.03 | $420.79 | 1,141,200 | — | — |
| 2022-03-30 | $139.50 | $422.21 | 919,500 | — | — |
| 2022-03-29 | $139.69 | $422.79 | 1,316,300 | — | — |
| 2022-03-28 | $138.63 | $419.58 | 931,000 | — | — |
| 2022-03-25 | $136.46 | $413.01 | 1,077,900 | — | — |
| 2022-03-24 | $134.10 | $405.87 | 1,062,200 | — | — |
| 2022-03-23 | $135.79 | $410.98 | 1,132,800 | — | — |
| 2022-03-22 | $136.14 | $412.04 | 1,115,100 | — | — |
| 2022-03-21 | $133.88 | $405.20 | 966,400 | — | — |
| 2022-03-18 | $133.83 | $405.05 | 1,892,100 | — | — |
| 2022-03-17 | $132.83 | $402.02 | 1,046,200 | — | — |
| 2022-03-16 | $131.56 | $398.18 | 1,303,000 | — | — |
| 2022-03-15 | $130.63 | $395.37 | 1,532,900 | — | — |
| 2022-03-14 | $127.62 | $386.26 | 1,777,700 | — | — |
| 2022-03-11 | $130.16 | $393.94 | 1,596,200 | — | — |
| 2022-03-10 | $133.45 | $403.90 | 2,026,400 | — | — |
| 2022-03-09 | $137.27 | $415.46 | 1,286,600 | — | — |
| 2022-03-08 | $138.44 | $419.00 | 1,644,700 | — | — |
| 2022-03-07 | $145.49 | $440.34 | 1,868,100 | — | — |
| 2022-03-04 | $144.74 | $438.07 | 1,027,800 | — | — |
| 2022-03-03 | $145.45 | $440.22 | 1,050,100 | — | — |
| 2022-03-02 | $144.82 | $438.31 | 940,100 | — | — |
| 2022-03-01 | $144.88 | $438.49 | 833,800 | — | — |
| 2022-02-28 | $145.79 | $441.25 | 1,064,800 | — | — |
| 2022-02-25 | $147.58 | $446.67 | 1,230,400 | — | — |
| 2022-02-24 | $143.24 | $433.53 | 1,716,000 | — | — |
| 2022-02-23 | $147.54 | $446.55 | 1,087,800 | — | — |
| 2022-02-22 | $148.50 | $449.45 | 1,801,600 | — | — |
| 2022-02-18 | $150.55 | $455.66 | 2,314,200 | — | — |
| 2022-02-17 | $146.01 | $441.91 | 2,398,900 | — | — |
| 2022-02-16 | $141.28 | $427.60 | 1,011,600 | — | — |
| 2022-02-15 | $142.64 | $431.72 | 914,600 | — | — |
| 2022-02-14 | $142.95 | $432.65 | 1,499,800 | — | — |
| 2022-02-11 | $144.04 | $435.95 | 1,688,100 | — | — |
| 2022-02-10 | $141.38 | $427.90 | 1,354,000 | — | — |
| 2022-02-09 | $142.83 | $432.29 | 2,177,300 | — | — |
| 2022-02-08 | $143.22 | $433.47 | 1,976,900 | — | — |
| 2022-02-07 | $146.21 | $442.52 | 3,726,000 | — | — |
| 2022-02-04 | $141.41 | $427.99 | 8,739,300 | — | — |
| 2022-02-03 | $165.34 | $500.42 | 1,296,800 | — | — |
| 2022-02-02 | $166.99 | $505.41 | 1,314,700 | — | — |
| 2022-02-01 | $168.74 | $510.71 | 1,533,000 | — | — |
| 2022-01-31 | $167.86 | $508.05 | 1,464,700 | — | — |
| 2022-01-28 | $166.94 | $505.26 | 1,105,100 | — | — |
| 2022-01-27 | $165.47 | $500.81 | 1,751,200 | — | — |
| 2022-01-26 | $164.72 | $498.54 | 2,690,700 | — | — |
| 2022-01-25 | $174.53 | $528.23 | 1,394,800 | — | — |
| 2022-01-24 | $176.95 | $532.05 | 2,304,600 | — | — |
| 2022-01-21 | $178.60 | $537.01 | 1,223,800 | — | — |
| 2022-01-20 | $175.98 | $529.13 | 1,671,400 | — | — |
| 2022-01-19 | $181.13 | $544.62 | 1,505,800 | — | — |
| 2022-01-18 | $181.01 | $544.25 | 1,142,100 | — | — |
| 2022-01-14 | $186.60 | $561.06 | 1,762,900 | — | — |
| 2022-01-13 | $182.97 | $550.15 | 1,251,900 | — | — |
| 2022-01-12 | $182.01 | $547.26 | 1,707,100 | — | — |
| 2022-01-11 | $179.57 | $539.92 | 1,280,400 | — | — |
| 2022-01-10 | $179.70 | $540.32 | 1,510,800 | — | — |
| 2022-01-07 | $179.90 | $540.92 | 1,129,100 | — | — |
| 2022-01-06 | $178.54 | $536.83 | 1,341,100 | — | — |
| 2022-01-05 | $177.43 | $533.49 | 913,700 | — | — |
| 2022-01-04 | $175.59 | $527.96 | 964,800 | — | — |
| 2022-01-03 | $174.93 | $525.97 | 1,039,100 | — | — |