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 | $235.65 | $470.80 | 210,700 | — | — |
| 2022-12-29 | $237.53 | $474.56 | 181,200 | — | — |
| 2022-12-28 | $235.84 | $471.18 | 172,700 | — | — |
| 2022-12-27 | $238.21 | $475.91 | 156,600 | — | — |
| 2022-12-23 | $237.89 | $475.27 | 120,000 | — | — |
| 2022-12-22 | $237.00 | $473.50 | 216,300 | — | — |
| 2022-12-21 | $239.11 | $477.71 | 312,800 | — | — |
| 2022-12-20 | $236.35 | $472.20 | 265,100 | — | — |
| 2022-12-19 | $237.31 | $474.12 | 311,400 | — | — |
| 2022-12-16 | $238.99 | $477.47 | 573,300 | — | — |
| 2022-12-15 | $244.70 | $488.88 | 613,800 | — | — |
| 2022-12-14 | $249.32 | $498.11 | 344,800 | — | — |
| 2022-12-13 | $253.54 | $506.54 | 430,500 | — | — |
| 2022-12-12 | $251.99 | $503.44 | 378,500 | — | — |
| 2022-12-09 | $248.33 | $496.13 | 350,300 | — | — |
| 2022-12-08 | $251.82 | $503.11 | 302,100 | — | — |
| 2022-12-07 | $250.96 | $501.39 | 290,000 | — | — |
| 2022-12-06 | $252.05 | $503.56 | 282,900 | — | — |
| 2022-12-05 | $255.72 | $510.90 | 347,600 | — | — |
| 2022-12-02 | $259.73 | $518.91 | 348,300 | — | — |
| 2022-12-01 | $262.10 | $523.64 | 360,000 | — | — |
| 2022-11-30 | $263.11 | $525.66 | 691,300 | — | — |
| 2022-11-29 | $255.53 | $510.52 | 445,800 | — | — |
| 2022-11-28 | $257.25 | $513.95 | 562,700 | — | — |
| 2022-11-25 | $258.32 | $516.09 | 253,200 | — | — |
| 2022-11-23 | $255.63 | $510.72 | 264,200 | — | — |
| 2022-11-22 | $255.56 | $510.58 | 519,700 | — | — |
| 2022-11-21 | $255.67 | $510.80 | 586,700 | — | — |
| 2022-11-18 | $250.75 | $500.97 | 525,400 | — | — |
| 2022-11-17 | $246.74 | $492.96 | 872,500 | — | — |
| 2022-11-16 | $245.01 | $489.50 | 468,100 | — | — |
| 2022-11-15 | $242.06 | $482.11 | 798,800 | — | — |
| 2022-11-14 | $240.93 | $479.86 | 665,300 | — | — |
| 2022-11-11 | $237.50 | $473.03 | 754,000 | — | — |
| 2022-11-10 | $242.64 | $483.26 | 694,900 | — | — |
| 2022-11-09 | $229.70 | $457.49 | 705,400 | — | — |
| 2022-11-08 | $229.73 | $457.55 | 449,200 | — | — |
| 2022-11-07 | $227.85 | $453.81 | 618,500 | — | — |
| 2022-11-04 | $225.57 | $449.26 | 790,000 | — | — |
| 2022-11-03 | $227.85 | $453.81 | 738,300 | — | — |
| 2022-11-02 | $232.69 | $463.45 | 742,500 | — | — |
| 2022-11-01 | $237.35 | $472.73 | 802,500 | — | — |
| 2022-10-31 | $238.80 | $475.61 | 1,102,500 | — | — |
| 2022-10-28 | $239.41 | $476.83 | 2,182,100 | — | — |
| 2022-10-27 | $282.98 | $563.61 | 530,200 | — | — |
| 2022-10-26 | $279.80 | $557.27 | 367,700 | — | — |
| 2022-10-25 | $282.01 | $561.68 | 518,200 | — | — |
| 2022-10-24 | $277.16 | $552.02 | 412,800 | — | — |
| 2022-10-21 | $273.88 | $545.48 | 735,400 | — | — |
| 2022-10-20 | $270.26 | $538.27 | 1,012,400 | — | — |
| 2022-10-19 | $285.96 | $569.54 | 462,000 | — | — |
| 2022-10-18 | $293.45 | $584.46 | 375,300 | — | — |
| 2022-10-17 | $291.58 | $580.74 | 322,100 | — | — |
| 2022-10-14 | $281.62 | $560.90 | 346,300 | — | — |
| 2022-10-13 | $293.63 | $584.82 | 291,200 | — | — |
| 2022-10-12 | $288.12 | $573.84 | 365,000 | — | — |
| 2022-10-11 | $293.49 | $584.54 | 315,100 | — | — |
| 2022-10-10 | $291.70 | $580.97 | 218,900 | — | — |
| 2022-10-07 | $292.45 | $582.47 | 417,800 | — | — |
| 2022-10-06 | $298.43 | $594.38 | 317,500 | — | — |
| 2022-10-05 | $297.49 | $592.51 | 310,000 | — | — |
| 2022-10-04 | $296.47 | $590.48 | 442,600 | — | — |
| 2022-10-03 | $289.73 | $577.05 | 375,600 | — | — |
| 2022-09-30 | $280.41 | $558.49 | 625,300 | — | — |
| 2022-09-29 | $280.41 | $558.49 | 376,900 | — | — |
| 2022-09-28 | $281.49 | $560.64 | 404,700 | — | — |
| 2022-09-27 | $274.52 | $546.76 | 301,400 | — | — |
| 2022-09-26 | $273.69 | $545.10 | 433,800 | — | — |
| 2022-09-23 | $273.41 | $544.55 | 516,900 | — | — |
| 2022-09-22 | $278.94 | $555.56 | 437,200 | — | — |
| 2022-09-21 | $284.81 | $567.25 | 545,200 | — | — |
| 2022-09-20 | $289.59 | $576.77 | 855,300 | — | — |
| 2022-09-19 | $296.62 | $590.77 | 484,800 | — | — |
| 2022-09-16 | $291.30 | $580.18 | 663,900 | — | — |
| 2022-09-15 | $301.23 | $599.96 | 357,600 | — | — |
| 2022-09-14 | $302.70 | $602.88 | 276,500 | — | — |
| 2022-09-13 | $301.47 | $600.43 | 541,100 | — | — |
| 2022-09-12 | $311.92 | $621.25 | 379,800 | — | — |
| 2022-09-09 | $308.73 | $614.89 | 303,500 | — | — |
| 2022-09-08 | $307.55 | $612.54 | 464,900 | — | — |
| 2022-09-07 | $302.80 | $603.08 | 460,300 | — | — |
| 2022-09-06 | $297.94 | $593.40 | 622,900 | — | — |
| 2022-09-02 | $295.96 | $589.46 | 291,700 | — | — |
| 2022-09-01 | $298.96 | $595.43 | 656,300 | — | — |
| 2022-08-31 | $295.66 | $588.86 | 3,164,400 | — | — |
| 2022-08-30 | $295.41 | $588.36 | 443,700 | — | — |
| 2022-08-29 | $302.44 | $602.37 | 362,100 | — | — |
| 2022-08-26 | $304.95 | $607.36 | 371,500 | — | — |
| 2022-08-25 | $315.24 | $627.86 | 300,800 | — | — |
| 2022-08-24 | $309.44 | $616.31 | 407,900 | — | — |
| 2022-08-23 | $307.48 | $612.40 | 354,200 | — | — |
| 2022-08-22 | $307.33 | $612.11 | 442,000 | — | — |
| 2022-08-19 | $312.27 | $621.94 | 385,900 | — | — |
| 2022-08-18 | $315.80 | $628.97 | 338,900 | — | — |
| 2022-08-17 | $314.07 | $625.53 | 395,500 | — | — |
| 2022-08-16 | $315.59 | $627.06 | 414,600 | — | — |
| 2022-08-15 | $316.14 | $628.16 | 479,600 | — | — |
| 2022-08-12 | $312.51 | $620.94 | 466,100 | — | — |
| 2022-08-11 | $311.27 | $618.48 | 318,800 | — | — |
| 2022-08-10 | $307.11 | $610.21 | 490,700 | — | — |
| 2022-08-09 | $301.20 | $598.47 | 479,100 | — | — |
| 2022-08-08 | $302.70 | $601.45 | 406,700 | — | — |
| 2022-08-05 | $300.61 | $597.30 | 570,100 | — | — |
| 2022-08-04 | $289.05 | $574.33 | 506,600 | — | — |
| 2022-08-03 | $287.95 | $572.14 | 500,400 | — | — |
| 2022-08-02 | $290.55 | $577.31 | 275,300 | — | — |
| 2022-08-01 | $293.48 | $583.13 | 619,600 | — | — |
| 2022-07-29 | $296.10 | $588.34 | 897,200 | — | — |
| 2022-07-28 | $287.60 | $571.45 | 892,300 | — | — |
| 2022-07-27 | $271.55 | $539.56 | 691,900 | — | — |
| 2022-07-26 | $269.05 | $534.59 | 279,300 | — | — |
| 2022-07-25 | $267.35 | $531.21 | 396,700 | — | — |
| 2022-07-22 | $266.00 | $528.53 | 234,300 | — | — |
| 2022-07-21 | $267.41 | $531.33 | 326,200 | — | — |
| 2022-07-20 | $263.74 | $524.04 | 253,900 | — | — |
| 2022-07-19 | $263.26 | $523.09 | 616,600 | — | — |
| 2022-07-18 | $251.93 | $500.57 | 230,000 | — | — |
| 2022-07-15 | $255.01 | $506.69 | 361,900 | — | — |
| 2022-07-14 | $250.35 | $497.43 | 462,200 | — | — |
| 2022-07-13 | $252.41 | $501.53 | 200,800 | — | — |
| 2022-07-12 | $252.78 | $502.26 | 283,200 | — | — |
| 2022-07-11 | $251.58 | $499.88 | 205,300 | — | — |
| 2022-07-08 | $249.32 | $495.39 | 194,500 | — | — |
| 2022-07-07 | $249.55 | $495.84 | 312,000 | — | — |
| 2022-07-06 | $247.73 | $492.23 | 296,900 | — | — |
| 2022-07-05 | $246.43 | $489.64 | 327,700 | — | — |
| 2022-07-01 | $241.20 | $479.25 | 311,600 | — | — |
| 2022-06-30 | $238.61 | $474.11 | 402,500 | — | — |
| 2022-06-29 | $239.72 | $476.31 | 225,300 | — | — |
| 2022-06-28 | $239.75 | $476.37 | 291,900 | — | — |
| 2022-06-27 | $246.92 | $490.62 | 374,100 | — | — |
| 2022-06-24 | $240.14 | $477.15 | 897,700 | — | — |
| 2022-06-23 | $231.39 | $459.76 | 475,700 | — | — |
| 2022-06-22 | $237.61 | $472.12 | 394,100 | — | — |
| 2022-06-21 | $234.41 | $465.76 | 402,100 | — | — |
| 2022-06-17 | $234.56 | $466.06 | 595,500 | — | — |
| 2022-06-16 | $233.35 | $463.66 | 292,100 | — | — |
| 2022-06-15 | $248.59 | $493.94 | 295,700 | — | — |
| 2022-06-14 | $245.26 | $487.32 | 316,600 | — | — |
| 2022-06-13 | $245.02 | $486.84 | 293,100 | — | — |
| 2022-06-10 | $256.87 | $510.39 | 242,500 | — | — |
| 2022-06-09 | $263.61 | $523.78 | 296,200 | — | — |
| 2022-06-08 | $266.77 | $530.06 | 220,200 | — | — |
| 2022-06-07 | $272.20 | $540.85 | 271,800 | — | — |
| 2022-06-06 | $267.14 | $530.79 | 197,600 | — | — |
| 2022-06-03 | $264.14 | $524.83 | 233,900 | — | — |
| 2022-06-02 | $262.16 | $520.90 | 296,300 | — | — |
| 2022-06-01 | $255.22 | $507.11 | 264,000 | — | — |
| 2022-05-31 | $254.43 | $505.54 | 490,200 | — | — |
| 2022-05-27 | $253.59 | $503.87 | 242,900 | — | — |
| 2022-05-26 | $251.00 | $498.73 | 252,200 | — | — |
| 2022-05-25 | $245.43 | $487.66 | 234,600 | — | — |
| 2022-05-24 | $243.62 | $484.06 | 298,700 | — | — |
| 2022-05-23 | $248.86 | $494.47 | 316,900 | — | — |
| 2022-05-20 | $241.95 | $480.74 | 280,900 | — | — |
| 2022-05-19 | $248.28 | $493.32 | 238,600 | — | — |
| 2022-05-18 | $246.36 | $489.51 | 240,600 | — | — |
| 2022-05-17 | $257.61 | $511.86 | 322,000 | — | — |
| 2022-05-16 | $249.71 | $496.16 | 304,900 | — | — |
| 2022-05-13 | $245.65 | $487.02 | 293,000 | — | — |
| 2022-05-12 | $244.01 | $483.77 | 321,100 | — | — |
| 2022-05-11 | $241.81 | $479.41 | 383,700 | — | — |
| 2022-05-10 | $246.77 | $489.24 | 539,500 | — | — |
| 2022-05-09 | $251.19 | $498.01 | 368,600 | — | — |
| 2022-05-06 | $262.90 | $521.22 | 433,100 | — | — |
| 2022-05-05 | $262.09 | $519.62 | 412,100 | — | — |
| 2022-05-04 | $272.84 | $540.93 | 530,500 | — | — |
| 2022-05-03 | $266.00 | $527.37 | 409,000 | — | — |
| 2022-05-02 | $259.51 | $514.50 | 499,600 | — | — |
| 2022-04-29 | $259.36 | $514.20 | 1,132,900 | — | — |
| 2022-04-28 | $249.93 | $495.51 | 580,800 | — | — |
| 2022-04-27 | $244.22 | $484.19 | 368,300 | — | — |
| 2022-04-26 | $244.92 | $485.57 | 276,900 | — | — |
| 2022-04-25 | $250.30 | $496.24 | 294,800 | — | — |
| 2022-04-22 | $246.57 | $488.85 | 342,100 | — | — |
| 2022-04-21 | $254.52 | $504.61 | 301,500 | — | — |
| 2022-04-20 | $259.46 | $514.40 | 263,900 | — | — |
| 2022-04-19 | $252.94 | $501.48 | 272,800 | — | — |
| 2022-04-18 | $243.38 | $482.52 | 223,800 | — | — |
| 2022-04-14 | $244.29 | $484.33 | 229,100 | — | — |
| 2022-04-13 | $245.78 | $487.28 | 209,100 | — | — |
| 2022-04-12 | $244.31 | $484.37 | 524,100 | — | — |
| 2022-04-11 | $241.04 | $477.88 | 367,800 | — | — |
| 2022-04-08 | $236.07 | $468.03 | 246,100 | — | — |
| 2022-04-07 | $235.00 | $465.91 | 332,000 | — | — |
| 2022-04-06 | $234.69 | $465.29 | 512,900 | — | — |
| 2022-04-05 | $240.37 | $476.55 | 548,100 | — | — |
| 2022-04-04 | $247.91 | $491.50 | 356,400 | — | — |
| 2022-04-01 | $250.19 | $496.02 | 622,700 | — | — |
| 2022-03-31 | $245.92 | $487.56 | 499,500 | — | — |
| 2022-03-30 | $250.36 | $496.36 | 250,900 | — | — |
| 2022-03-29 | $253.27 | $502.13 | 332,200 | — | — |
| 2022-03-28 | $248.87 | $493.41 | 174,200 | — | — |
| 2022-03-25 | $247.31 | $490.31 | 354,500 | — | — |
| 2022-03-24 | $246.61 | $488.93 | 239,500 | — | — |
| 2022-03-23 | $244.46 | $484.66 | 254,700 | — | — |
| 2022-03-22 | $249.03 | $493.72 | 361,500 | — | — |
| 2022-03-21 | $246.84 | $489.38 | 233,900 | — | — |
| 2022-03-18 | $245.71 | $487.14 | 658,100 | — | — |
| 2022-03-17 | $249.06 | $493.78 | 261,400 | — | — |
| 2022-03-16 | $246.48 | $488.67 | 358,500 | — | — |
| 2022-03-15 | $238.58 | $473.01 | 371,800 | — | — |
| 2022-03-14 | $233.75 | $463.43 | 525,700 | — | — |
| 2022-03-11 | $232.01 | $459.98 | 358,000 | — | — |
| 2022-03-10 | $229.52 | $455.04 | 346,900 | — | — |
| 2022-03-09 | $225.33 | $446.74 | 350,800 | — | — |
| 2022-03-08 | $217.93 | $432.06 | 377,300 | — | — |
| 2022-03-07 | $225.00 | $446.08 | 425,500 | — | — |
| 2022-03-04 | $232.22 | $460.40 | 303,100 | — | — |
| 2022-03-03 | $238.59 | $473.02 | 266,200 | — | — |
| 2022-03-02 | $236.34 | $468.56 | 444,400 | — | — |
| 2022-03-01 | $231.65 | $459.27 | 425,800 | — | — |
| 2022-02-28 | $237.40 | $470.67 | 587,500 | — | — |
| 2022-02-25 | $240.23 | $476.28 | 259,300 | — | — |
| 2022-02-24 | $230.71 | $457.40 | 240,300 | — | — |
| 2022-02-23 | $228.68 | $453.38 | 390,700 | — | — |
| 2022-02-22 | $232.45 | $460.85 | 201,400 | — | — |
| 2022-02-18 | $234.06 | $464.04 | 277,300 | — | — |
| 2022-02-17 | $235.18 | $466.26 | 208,500 | — | — |
| 2022-02-16 | $238.76 | $472.29 | 270,000 | — | — |
| 2022-02-15 | $237.43 | $469.66 | 322,200 | — | — |
| 2022-02-14 | $229.42 | $453.82 | 350,900 | — | — |
| 2022-02-11 | $229.08 | $453.14 | 598,300 | — | — |
| 2022-02-10 | $224.56 | $444.20 | 274,900 | — | — |
| 2022-02-09 | $228.89 | $452.77 | 266,200 | — | — |
| 2022-02-08 | $222.35 | $439.83 | 267,000 | — | — |
| 2022-02-07 | $217.86 | $430.95 | 328,800 | — | — |
| 2022-02-04 | $215.79 | $426.85 | 177,900 | — | — |
| 2022-02-03 | $219.44 | $434.07 | 153,400 | — | — |
| 2022-02-02 | $222.29 | $439.71 | 354,400 | — | — |
| 2022-02-01 | $222.45 | $440.03 | 269,600 | — | — |
| 2022-01-31 | $223.44 | $441.99 | 731,800 | — | — |
| 2022-01-28 | $219.01 | $433.22 | 391,900 | — | — |
| 2022-01-27 | $215.50 | $426.28 | 369,800 | — | — |
| 2022-01-26 | $219.67 | $434.53 | 264,000 | — | — |
| 2022-01-25 | $222.54 | $440.21 | 300,800 | — | — |
| 2022-01-24 | $229.42 | $453.82 | 307,200 | — | — |
| 2022-01-21 | $227.59 | $450.20 | 206,100 | — | — |
| 2022-01-20 | $229.02 | $453.02 | 189,700 | — | — |
| 2022-01-19 | $230.24 | $455.44 | 165,300 | — | — |
| 2022-01-18 | $232.26 | $459.43 | 176,300 | — | — |
| 2022-01-14 | $236.94 | $468.69 | 169,700 | — | — |
| 2022-01-13 | $242.30 | $479.29 | 154,400 | — | — |
| 2022-01-12 | $243.71 | $482.08 | 176,200 | — | — |
| 2022-01-11 | $239.74 | $474.23 | 204,800 | — | — |
| 2022-01-10 | $237.88 | $470.55 | 183,200 | — | — |
| 2022-01-07 | $238.86 | $472.49 | 223,500 | — | — |
| 2022-01-06 | $242.44 | $479.57 | 329,700 | — | — |
| 2022-01-05 | $243.34 | $481.35 | 366,700 | — | — |
| 2022-01-04 | $249.00 | $492.55 | 369,900 | — | — |
| 2022-01-03 | $245.37 | $485.37 | 320,500 | — | — |