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 | $242.29 | $602.03 | 480,400 | — | — |
| 2022-12-29 | $241.73 | $600.64 | 681,100 | — | — |
| 2022-12-28 | $241.30 | $599.57 | 504,800 | — | — |
| 2022-12-27 | $244.09 | $606.50 | 805,100 | — | — |
| 2022-12-23 | $241.26 | $599.47 | 409,300 | — | — |
| 2022-12-22 | $240.68 | $598.03 | 573,200 | — | — |
| 2022-12-21 | $242.22 | $601.85 | 794,900 | — | — |
| 2022-12-20 | $237.46 | $590.03 | 591,400 | — | — |
| 2022-12-19 | $237.19 | $589.36 | 1,097,000 | — | — |
| 2022-12-16 | $235.60 | $585.41 | 2,596,000 | — | — |
| 2022-12-15 | $235.92 | $586.20 | 935,000 | — | — |
| 2022-12-14 | $241.84 | $600.91 | 967,200 | — | — |
| 2022-12-13 | $242.75 | $603.17 | 909,600 | — | — |
| 2022-12-12 | $242.12 | $601.61 | 835,400 | — | — |
| 2022-12-09 | $238.14 | $591.72 | 841,000 | — | — |
| 2022-12-08 | $243.58 | $605.23 | 750,100 | — | — |
| 2022-12-07 | $243.94 | $606.13 | 689,700 | — | — |
| 2022-12-06 | $245.78 | $610.70 | 676,600 | — | — |
| 2022-12-05 | $245.35 | $609.63 | 662,600 | — | — |
| 2022-12-02 | $249.75 | $620.57 | 551,900 | — | — |
| 2022-12-01 | $249.26 | $619.35 | 1,018,700 | — | — |
| 2022-11-30 | $251.16 | $624.07 | 1,786,000 | — | — |
| 2022-11-29 | $246.42 | $612.29 | 946,100 | — | — |
| 2022-11-28 | $245.64 | $610.35 | 870,200 | — | — |
| 2022-11-25 | $250.42 | $622.23 | 253,400 | — | — |
| 2022-11-23 | $250.86 | $623.32 | 858,200 | — | — |
| 2022-11-22 | $250.27 | $621.86 | 1,057,100 | — | — |
| 2022-11-21 | $246.85 | $613.36 | 1,064,700 | — | — |
| 2022-11-18 | $250.31 | $621.96 | 788,100 | — | — |
| 2022-11-17 | $248.38 | $617.16 | 886,700 | — | — |
| 2022-11-16 | $249.97 | $617.21 | 872,100 | — | — |
| 2022-11-15 | $250.71 | $619.04 | 1,128,700 | — | — |
| 2022-11-14 | $249.07 | $614.99 | 1,067,400 | — | — |
| 2022-11-11 | $248.17 | $612.77 | 1,432,300 | — | — |
| 2022-11-10 | $242.13 | $597.85 | 1,475,000 | — | — |
| 2022-11-09 | $237.69 | $586.89 | 945,700 | — | — |
| 2022-11-08 | $239.17 | $590.54 | 1,095,400 | — | — |
| 2022-11-07 | $236.55 | $584.07 | 1,362,600 | — | — |
| 2022-11-04 | $238.37 | $588.57 | 1,238,200 | — | — |
| 2022-11-03 | $232.76 | $574.72 | 2,438,900 | — | — |
| 2022-11-02 | $241.25 | $595.68 | 1,355,400 | — | — |
| 2022-11-01 | $246.70 | $609.14 | 1,034,900 | — | — |
| 2022-10-31 | $244.51 | $603.73 | 820,300 | — | — |
| 2022-10-28 | $244.78 | $604.40 | 851,800 | — | — |
| 2022-10-27 | $238.93 | $589.95 | 911,600 | — | — |
| 2022-10-26 | $236.97 | $585.11 | 835,900 | — | — |
| 2022-10-25 | $234.68 | $579.46 | 778,000 | — | — |
| 2022-10-24 | $233.56 | $576.69 | 881,400 | — | — |
| 2022-10-21 | $232.79 | $574.79 | 1,873,100 | — | — |
| 2022-10-20 | $220.28 | $543.90 | 653,900 | — | — |
| 2022-10-19 | $224.76 | $554.96 | 729,600 | — | — |
| 2022-10-18 | $223.94 | $552.94 | 590,100 | — | — |
| 2022-10-17 | $220.11 | $543.48 | 647,900 | — | — |
| 2022-10-14 | $219.25 | $541.36 | 740,700 | — | — |
| 2022-10-13 | $224.34 | $553.93 | 924,600 | — | — |
| 2022-10-12 | $218.10 | $538.52 | 884,500 | — | — |
| 2022-10-11 | $220.07 | $543.38 | 727,900 | — | — |
| 2022-10-10 | $219.24 | $541.33 | 600,300 | — | — |
| 2022-10-07 | $218.04 | $538.37 | 1,028,400 | — | — |
| 2022-10-06 | $220.78 | $545.14 | 1,288,400 | — | — |
| 2022-10-05 | $224.36 | $553.98 | 1,275,600 | — | — |
| 2022-10-04 | $221.53 | $546.99 | 1,396,600 | — | — |
| 2022-10-03 | $209.59 | $517.51 | 911,000 | — | — |
| 2022-09-30 | $203.51 | $502.49 | 978,300 | — | — |
| 2022-09-29 | $204.59 | $505.16 | 944,100 | — | — |
| 2022-09-28 | $207.57 | $512.52 | 618,300 | — | — |
| 2022-09-27 | $203.17 | $501.65 | 1,005,200 | — | — |
| 2022-09-26 | $202.68 | $500.45 | 648,000 | — | — |
| 2022-09-23 | $204.00 | $503.70 | 771,900 | — | — |
| 2022-09-22 | $207.04 | $511.21 | 780,200 | — | — |
| 2022-09-21 | $210.76 | $520.40 | 877,400 | — | — |
| 2022-09-20 | $212.69 | $525.16 | 571,900 | — | — |
| 2022-09-19 | $215.11 | $531.14 | 507,400 | — | — |
| 2022-09-16 | $211.19 | $521.46 | 1,290,900 | — | — |
| 2022-09-15 | $211.51 | $522.25 | 629,600 | — | — |
| 2022-09-14 | $213.26 | $526.57 | 642,500 | — | — |
| 2022-09-13 | $212.68 | $525.14 | 840,200 | — | — |
| 2022-09-12 | $219.61 | $542.25 | 637,800 | — | — |
| 2022-09-09 | $218.47 | $539.43 | 594,400 | — | — |
| 2022-09-08 | $214.80 | $530.37 | 586,400 | — | — |
| 2022-09-07 | $216.00 | $533.33 | 684,800 | — | — |
| 2022-09-06 | $212.44 | $524.54 | 640,400 | — | — |
| 2022-09-02 | $212.87 | $525.61 | 565,200 | — | — |
| 2022-09-01 | $214.92 | $530.67 | 664,600 | — | — |
| 2022-08-31 | $215.37 | $531.78 | 1,146,400 | — | — |
| 2022-08-30 | $218.16 | $538.67 | 727,000 | — | — |
| 2022-08-29 | $221.29 | $546.40 | 747,300 | — | — |
| 2022-08-26 | $222.50 | $549.38 | 863,400 | — | — |
| 2022-08-25 | $228.97 | $565.36 | 636,500 | — | — |
| 2022-08-24 | $225.29 | $556.27 | 640,400 | — | — |
| 2022-08-23 | $225.02 | $555.61 | 857,800 | — | — |
| 2022-08-22 | $224.40 | $554.07 | 684,800 | — | — |
| 2022-08-19 | $228.58 | $564.40 | 597,100 | — | — |
| 2022-08-18 | $230.20 | $568.40 | 479,000 | — | — |
| 2022-08-17 | $230.27 | $564.69 | 920,700 | — | — |
| 2022-08-16 | $232.40 | $569.92 | 818,200 | — | — |
| 2022-08-15 | $230.74 | $565.84 | 826,400 | — | — |
| 2022-08-12 | $227.76 | $558.54 | 719,700 | — | — |
| 2022-08-11 | $223.88 | $549.02 | 909,200 | — | — |
| 2022-08-10 | $221.89 | $544.14 | 649,800 | — | — |
| 2022-08-09 | $218.12 | $534.90 | 591,500 | — | — |
| 2022-08-08 | $219.51 | $538.31 | 749,600 | — | — |
| 2022-08-05 | $220.02 | $539.56 | 658,300 | — | — |
| 2022-08-04 | $219.54 | $538.38 | 672,200 | — | — |
| 2022-08-03 | $217.77 | $534.04 | 895,300 | — | — |
| 2022-08-02 | $218.61 | $536.10 | 1,385,200 | — | — |
| 2022-08-01 | $217.84 | $534.21 | 1,053,300 | — | — |
| 2022-07-29 | $221.31 | $542.72 | 1,073,400 | — | — |
| 2022-07-28 | $215.19 | $527.71 | 1,250,800 | — | — |
| 2022-07-27 | $209.17 | $512.95 | 977,500 | — | — |
| 2022-07-26 | $204.45 | $501.37 | 647,400 | — | — |
| 2022-07-25 | $206.29 | $505.89 | 702,600 | — | — |
| 2022-07-22 | $205.20 | $503.21 | 696,200 | — | — |
| 2022-07-21 | $206.13 | $505.49 | 649,500 | — | — |
| 2022-07-20 | $205.68 | $504.39 | 994,400 | — | — |
| 2022-07-19 | $205.05 | $502.84 | 1,321,500 | — | — |
| 2022-07-18 | $197.62 | $484.62 | 911,800 | — | — |
| 2022-07-15 | $196.36 | $481.53 | 2,874,400 | — | — |
| 2022-07-14 | $194.83 | $477.78 | 1,037,100 | — | — |
| 2022-07-13 | $199.59 | $489.46 | 1,030,400 | — | — |
| 2022-07-12 | $201.17 | $493.33 | 1,083,100 | — | — |
| 2022-07-11 | $196.79 | $482.59 | 672,800 | — | — |
| 2022-07-08 | $200.53 | $491.76 | 1,020,900 | — | — |
| 2022-07-07 | $201.28 | $493.60 | 1,093,300 | — | — |
| 2022-07-06 | $194.52 | $477.02 | 678,900 | — | — |
| 2022-07-05 | $194.08 | $475.94 | 764,100 | — | — |
| 2022-07-01 | $194.11 | $476.02 | 760,000 | — | — |
| 2022-06-30 | $193.53 | $474.59 | 715,300 | — | — |
| 2022-06-29 | $193.75 | $475.13 | 689,700 | — | — |
| 2022-06-28 | $196.06 | $480.80 | 731,700 | — | — |
| 2022-06-27 | $195.38 | $479.13 | 583,500 | — | — |
| 2022-06-24 | $195.02 | $478.25 | 1,130,400 | — | — |
| 2022-06-23 | $185.89 | $455.86 | 1,227,200 | — | — |
| 2022-06-22 | $193.87 | $475.43 | 749,900 | — | — |
| 2022-06-21 | $196.19 | $481.12 | 727,000 | — | — |
| 2022-06-17 | $191.55 | $469.74 | 2,027,800 | — | — |
| 2022-06-16 | $189.15 | $463.85 | 1,420,400 | — | — |
| 2022-06-15 | $199.16 | $488.40 | 707,100 | — | — |
| 2022-06-14 | $196.61 | $482.15 | 844,400 | — | — |
| 2022-06-13 | $196.20 | $481.14 | 1,193,300 | — | — |
| 2022-06-10 | $205.50 | $503.95 | 694,800 | — | — |
| 2022-06-09 | $211.50 | $518.66 | 771,400 | — | — |
| 2022-06-08 | $213.78 | $524.25 | 658,800 | — | — |
| 2022-06-07 | $215.26 | $527.88 | 676,200 | — | — |
| 2022-06-06 | $212.65 | $521.48 | 787,500 | — | — |
| 2022-06-03 | $211.02 | $517.49 | 648,400 | — | — |
| 2022-06-02 | $211.64 | $519.01 | 565,700 | — | — |
| 2022-06-01 | $207.85 | $509.71 | 669,300 | — | — |
| 2022-05-31 | $209.12 | $512.83 | 1,246,900 | — | — |
| 2022-05-27 | $207.97 | $510.01 | 642,900 | — | — |
| 2022-05-26 | $203.55 | $499.17 | 691,300 | — | — |
| 2022-05-25 | $202.62 | $496.89 | 1,135,100 | — | — |
| 2022-05-24 | $196.51 | $481.90 | 875,700 | — | — |
| 2022-05-23 | $198.74 | $487.37 | 640,600 | — | — |
| 2022-05-20 | $197.31 | $483.86 | 819,100 | — | — |
| 2022-05-19 | $201.88 | $495.07 | 931,600 | — | — |
| 2022-05-18 | $204.16 | $497.11 | 1,436,000 | — | — |
| 2022-05-17 | $208.20 | $506.94 | 825,400 | — | — |
| 2022-05-16 | $202.69 | $493.53 | 750,800 | — | — |
| 2022-05-13 | $201.12 | $489.70 | 1,043,300 | — | — |
| 2022-05-12 | $199.44 | $485.61 | 1,064,000 | — | — |
| 2022-05-11 | $196.18 | $477.68 | 1,094,000 | — | — |
| 2022-05-10 | $197.41 | $480.67 | 1,029,700 | — | — |
| 2022-05-09 | $202.71 | $493.58 | 1,047,600 | — | — |
| 2022-05-06 | $201.72 | $491.17 | 886,200 | — | — |
| 2022-05-05 | $204.03 | $496.79 | 808,000 | — | — |
| 2022-05-04 | $208.75 | $508.28 | 1,175,800 | — | — |
| 2022-05-03 | $202.13 | $492.16 | 1,532,400 | — | — |
| 2022-05-02 | $194.93 | $474.63 | 1,276,500 | — | — |
| 2022-04-29 | $189.19 | $460.66 | 854,300 | — | — |
| 2022-04-28 | $194.48 | $473.54 | 915,000 | — | — |
| 2022-04-27 | $194.87 | $474.49 | 927,300 | — | — |
| 2022-04-26 | $190.59 | $464.07 | 936,900 | — | — |
| 2022-04-25 | $196.15 | $477.60 | 1,415,600 | — | — |
| 2022-04-22 | $199.20 | $485.03 | 855,200 | — | — |
| 2022-04-21 | $206.86 | $503.68 | 971,200 | — | — |
| 2022-04-20 | $204.81 | $498.69 | 883,900 | — | — |
| 2022-04-19 | $201.28 | $490.09 | 1,174,900 | — | — |
| 2022-04-18 | $196.71 | $478.97 | 585,400 | — | — |
| 2022-04-14 | $195.94 | $477.09 | 995,700 | — | — |
| 2022-04-13 | $194.60 | $473.83 | 848,400 | — | — |
| 2022-04-12 | $192.58 | $468.91 | 1,012,000 | — | — |
| 2022-04-11 | $192.93 | $469.76 | 1,119,600 | — | — |
| 2022-04-08 | $194.69 | $474.05 | 1,259,300 | — | — |
| 2022-04-07 | $196.11 | $477.51 | 881,900 | — | — |
| 2022-04-06 | $198.51 | $483.35 | 1,221,200 | — | — |
| 2022-04-05 | $200.09 | $487.20 | 1,180,900 | — | — |
| 2022-04-04 | $202.29 | $492.55 | 1,916,400 | — | — |
| 2022-04-01 | $201.03 | $489.49 | 1,346,600 | — | — |
| 2022-03-31 | $205.11 | $499.42 | 1,112,000 | — | — |
| 2022-03-30 | $209.57 | $510.28 | 716,100 | — | — |
| 2022-03-29 | $212.38 | $517.12 | 709,600 | — | — |
| 2022-03-28 | $207.72 | $505.77 | 642,900 | — | — |
| 2022-03-25 | $209.66 | $510.50 | 557,800 | — | — |
| 2022-03-24 | $209.24 | $509.48 | 804,200 | — | — |
| 2022-03-23 | $208.03 | $506.53 | 1,060,800 | — | — |
| 2022-03-22 | $209.67 | $510.52 | 1,096,600 | — | — |
| 2022-03-21 | $206.15 | $501.95 | 972,000 | — | — |
| 2022-03-18 | $206.75 | $503.41 | 3,453,600 | — | — |
| 2022-03-17 | $205.41 | $500.15 | 732,600 | — | — |
| 2022-03-16 | $205.26 | $499.78 | 1,314,100 | — | — |
| 2022-03-15 | $198.47 | $483.25 | 940,400 | — | — |
| 2022-03-14 | $197.77 | $481.55 | 1,114,300 | — | — |
| 2022-03-11 | $195.29 | $475.51 | 1,186,300 | — | — |
| 2022-03-10 | $197.20 | $480.16 | 1,008,000 | — | — |
| 2022-03-09 | $198.44 | $483.18 | 1,407,800 | — | — |
| 2022-03-08 | $193.01 | $469.96 | 1,676,800 | — | — |
| 2022-03-07 | $189.60 | $461.65 | 2,686,900 | — | — |
| 2022-03-04 | $202.04 | $491.94 | 1,830,200 | — | — |
| 2022-03-03 | $208.99 | $508.87 | 1,264,600 | — | — |
| 2022-03-02 | $207.08 | $504.22 | 2,224,000 | — | — |
| 2022-03-01 | $196.07 | $477.41 | 2,213,000 | — | — |
| 2022-02-28 | $204.12 | $497.01 | 1,956,300 | — | — |
| 2022-02-25 | $203.85 | $496.35 | 1,545,500 | — | — |
| 2022-02-24 | $203.27 | $494.94 | 1,519,200 | — | — |
| 2022-02-23 | $205.83 | $501.17 | 1,857,500 | — | — |
| 2022-02-22 | $214.09 | $521.29 | 1,556,600 | — | — |
| 2022-02-18 | $218.05 | $530.93 | 830,300 | — | — |
| 2022-02-17 | $218.69 | $532.49 | 973,600 | — | — |
| 2022-02-16 | $223.31 | $540.20 | 1,291,100 | — | — |
| 2022-02-15 | $222.38 | $537.95 | 898,700 | — | — |
| 2022-02-14 | $219.44 | $530.84 | 1,008,300 | — | — |
| 2022-02-11 | $222.17 | $537.45 | 883,600 | — | — |
| 2022-02-10 | $223.22 | $539.99 | 1,007,200 | — | — |
| 2022-02-09 | $225.50 | $545.50 | 1,051,200 | — | — |
| 2022-02-08 | $223.51 | $540.69 | 1,358,200 | — | — |
| 2022-02-07 | $226.54 | $548.02 | 1,267,800 | — | — |
| 2022-02-04 | $228.60 | $553.00 | 1,235,900 | — | — |
| 2022-02-03 | $227.25 | $549.74 | 1,838,500 | — | — |
| 2022-02-02 | $226.47 | $547.85 | 1,836,100 | — | — |
| 2022-02-01 | $225.53 | $545.57 | 933,700 | — | — |
| 2022-01-31 | $220.88 | $534.33 | 1,108,000 | — | — |
| 2022-01-28 | $220.99 | $534.59 | 1,083,300 | — | — |
| 2022-01-27 | $224.08 | $542.07 | 794,000 | — | — |
| 2022-01-26 | $225.85 | $546.35 | 1,564,700 | — | — |
| 2022-01-25 | $226.66 | $548.31 | 1,347,800 | — | — |
| 2022-01-24 | $224.00 | $541.87 | 1,584,000 | — | — |
| 2022-01-21 | $223.36 | $540.33 | 983,800 | — | — |
| 2022-01-20 | $226.72 | $548.45 | 1,156,500 | — | — |
| 2022-01-19 | $231.10 | $559.05 | 1,253,100 | — | — |
| 2022-01-18 | $236.00 | $570.90 | 1,176,000 | — | — |
| 2022-01-14 | $237.54 | $574.63 | 999,800 | — | — |
| 2022-01-13 | $235.98 | $570.85 | 782,100 | — | — |
| 2022-01-12 | $231.66 | $560.40 | 762,300 | — | — |
| 2022-01-11 | $232.39 | $562.17 | 1,026,000 | — | — |
| 2022-01-10 | $231.38 | $559.73 | 1,040,300 | — | — |
| 2022-01-07 | $234.35 | $566.91 | 1,311,900 | — | — |
| 2022-01-06 | $230.19 | $556.85 | 1,062,000 | — | — |
| 2022-01-05 | $226.95 | $549.01 | 1,494,800 | — | — |
| 2022-01-04 | $227.91 | $551.33 | 1,020,700 | — | — |
| 2022-01-03 | $219.53 | $531.06 | 864,000 | — | — |