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 | $145.56 | $250.90 | 828,100 | — | — |
| 2022-12-29 | $147.71 | $254.61 | 896,400 | — | — |
| 2022-12-28 | $143.80 | $247.87 | 714,600 | — | — |
| 2022-12-27 | $145.45 | $250.71 | 787,400 | — | — |
| 2022-12-23 | $144.54 | $249.14 | 1,025,100 | — | — |
| 2022-12-22 | $143.05 | $246.57 | 1,019,800 | — | — |
| 2022-12-21 | $144.30 | $248.73 | 1,039,200 | — | — |
| 2022-12-20 | $142.84 | $246.21 | 1,340,700 | — | — |
| 2022-12-19 | $141.21 | $243.40 | 1,141,300 | — | — |
| 2022-12-16 | $144.05 | $247.38 | 2,270,500 | — | — |
| 2022-12-15 | $145.34 | $249.60 | 1,375,900 | — | — |
| 2022-12-14 | $150.44 | $258.36 | 1,148,700 | — | — |
| 2022-12-13 | $152.72 | $262.27 | 1,073,900 | — | — |
| 2022-12-12 | $150.51 | $258.48 | 1,511,100 | — | — |
| 2022-12-09 | $150.35 | $258.20 | 1,282,300 | — | — |
| 2022-12-08 | $149.17 | $256.18 | 1,059,500 | — | — |
| 2022-12-07 | $147.97 | $254.12 | 1,210,200 | — | — |
| 2022-12-06 | $148.43 | $254.91 | 1,268,500 | — | — |
| 2022-12-05 | $150.45 | $258.37 | 1,083,000 | — | — |
| 2022-12-02 | $151.36 | $259.94 | 1,703,600 | — | — |
| 2022-12-01 | $151.94 | $260.93 | 1,593,600 | — | — |
| 2022-11-30 | $149.83 | $257.31 | 4,354,900 | — | — |
| 2022-11-29 | $144.91 | $248.86 | 1,059,300 | — | — |
| 2022-11-28 | $145.48 | $249.84 | 1,200,500 | — | — |
| 2022-11-25 | $148.95 | $255.80 | 553,400 | — | — |
| 2022-11-23 | $150.06 | $257.70 | 1,274,200 | — | — |
| 2022-11-22 | $148.92 | $255.75 | 2,038,700 | — | — |
| 2022-11-21 | $148.32 | $254.72 | 1,421,900 | — | — |
| 2022-11-18 | $148.11 | $254.36 | 1,133,300 | — | — |
| 2022-11-17 | $147.90 | $254.00 | 1,198,800 | — | — |
| 2022-11-16 | $149.80 | $257.26 | 1,366,600 | — | — |
| 2022-11-15 | $152.77 | $262.36 | 1,144,300 | — | — |
| 2022-11-14 | $152.89 | $262.56 | 1,155,800 | — | — |
| 2022-11-11 | $155.68 | $267.36 | 1,320,800 | — | — |
| 2022-11-10 | $151.63 | $260.40 | 1,863,400 | — | — |
| 2022-11-09 | $140.65 | $241.54 | 1,844,400 | — | — |
| 2022-11-08 | $141.49 | $242.99 | 1,711,400 | — | — |
| 2022-11-07 | $138.32 | $237.54 | 1,818,400 | — | — |
| 2022-11-04 | $134.75 | $231.41 | 2,665,600 | — | — |
| 2022-11-03 | $131.35 | $225.57 | 3,096,100 | — | — |
| 2022-11-02 | $137.23 | $235.67 | 2,591,800 | — | — |
| 2022-11-01 | $142.98 | $245.55 | 3,674,300 | — | — |
| 2022-10-31 | $157.07 | $269.74 | 2,108,100 | — | — |
| 2022-10-28 | $157.77 | $270.95 | 1,084,000 | — | — |
| 2022-10-27 | $153.16 | $263.03 | 982,800 | — | — |
| 2022-10-26 | $152.21 | $261.40 | 769,500 | — | — |
| 2022-10-25 | $152.99 | $262.74 | 1,052,500 | — | — |
| 2022-10-24 | $148.43 | $254.91 | 1,222,300 | — | — |
| 2022-10-21 | $145.91 | $250.58 | 2,344,400 | — | — |
| 2022-10-20 | $141.99 | $243.85 | 1,323,900 | — | — |
| 2022-10-19 | $145.73 | $250.27 | 1,305,200 | — | — |
| 2022-10-18 | $148.08 | $254.30 | 1,307,100 | — | — |
| 2022-10-17 | $144.70 | $248.50 | 1,512,900 | — | — |
| 2022-10-14 | $139.53 | $239.62 | 1,237,000 | — | — |
| 2022-10-13 | $144.22 | $247.68 | 1,409,900 | — | — |
| 2022-10-12 | $140.53 | $241.34 | 1,340,400 | — | — |
| 2022-10-11 | $142.70 | $245.06 | 1,365,100 | — | — |
| 2022-10-10 | $141.49 | $242.99 | 1,139,300 | — | — |
| 2022-10-07 | $143.51 | $246.46 | 803,200 | — | — |
| 2022-10-06 | $148.67 | $255.32 | 923,800 | — | — |
| 2022-10-05 | $151.32 | $259.87 | 1,158,500 | — | — |
| 2022-10-04 | $153.55 | $263.70 | 1,393,300 | — | — |
| 2022-10-03 | $149.13 | $256.11 | 1,610,100 | — | — |
| 2022-09-30 | $144.42 | $248.02 | 1,307,200 | — | — |
| 2022-09-29 | $145.92 | $250.59 | 1,128,500 | — | — |
| 2022-09-28 | $148.73 | $255.42 | 1,533,100 | — | — |
| 2022-09-27 | $144.03 | $247.35 | 1,154,700 | — | — |
| 2022-09-26 | $146.34 | $251.32 | 1,140,700 | — | — |
| 2022-09-23 | $149.26 | $256.33 | 1,109,400 | — | — |
| 2022-09-22 | $149.47 | $256.69 | 1,016,100 | — | — |
| 2022-09-21 | $151.80 | $260.69 | 1,398,700 | — | — |
| 2022-09-20 | $156.52 | $268.80 | 789,500 | — | — |
| 2022-09-19 | $159.80 | $274.43 | 705,800 | — | — |
| 2022-09-16 | $157.64 | $269.85 | 1,732,100 | — | — |
| 2022-09-15 | $161.81 | $276.98 | 842,500 | — | — |
| 2022-09-14 | $164.64 | $281.83 | 964,700 | — | — |
| 2022-09-13 | $166.30 | $284.67 | 1,516,800 | — | — |
| 2022-09-12 | $174.90 | $299.39 | 1,499,100 | — | — |
| 2022-09-09 | $172.64 | $295.52 | 1,554,800 | — | — |
| 2022-09-08 | $170.92 | $292.58 | 1,234,100 | — | — |
| 2022-09-07 | $170.92 | $292.58 | 1,852,900 | — | — |
| 2022-09-06 | $163.03 | $279.07 | 2,436,300 | — | — |
| 2022-09-02 | $161.64 | $276.69 | 892,400 | — | — |
| 2022-09-01 | $162.40 | $277.99 | 884,800 | — | — |
| 2022-08-31 | $163.83 | $280.44 | 1,173,900 | — | — |
| 2022-08-30 | $165.39 | $283.11 | 934,700 | — | — |
| 2022-08-29 | $164.93 | $282.33 | 584,900 | — | — |
| 2022-08-26 | $165.26 | $282.89 | 660,400 | — | — |
| 2022-08-25 | $170.94 | $292.61 | 832,200 | — | — |
| 2022-08-24 | $168.91 | $289.14 | 602,900 | — | — |
| 2022-08-23 | $167.52 | $286.76 | 726,100 | — | — |
| 2022-08-22 | $169.13 | $289.51 | 919,600 | — | — |
| 2022-08-19 | $171.78 | $294.05 | 903,700 | — | — |
| 2022-08-18 | $175.38 | $300.21 | 831,400 | — | — |
| 2022-08-17 | $174.95 | $299.48 | 964,100 | — | — |
| 2022-08-16 | $177.02 | $303.02 | 1,022,600 | — | — |
| 2022-08-15 | $176.56 | $302.23 | 1,118,000 | — | — |
| 2022-08-12 | $174.09 | $298.01 | 888,900 | — | — |
| 2022-08-11 | $171.13 | $292.94 | 1,163,800 | — | — |
| 2022-08-10 | $170.70 | $292.20 | 1,162,100 | — | — |
| 2022-08-09 | $163.04 | $279.09 | 757,000 | — | — |
| 2022-08-08 | $164.71 | $281.95 | 690,100 | — | — |
| 2022-08-05 | $166.50 | $285.01 | 654,400 | — | — |
| 2022-08-04 | $166.82 | $285.56 | 740,600 | — | — |
| 2022-08-03 | $167.03 | $285.92 | 972,200 | — | — |
| 2022-08-02 | $165.36 | $283.06 | 655,000 | — | — |
| 2022-08-01 | $167.05 | $285.95 | 900,700 | — | — |
| 2022-07-29 | $165.17 | $282.74 | 1,010,600 | — | — |
| 2022-07-28 | $162.97 | $278.97 | 1,147,900 | — | — |
| 2022-07-27 | $160.64 | $274.98 | 1,480,700 | — | — |
| 2022-07-26 | $158.37 | $271.10 | 1,351,600 | — | — |
| 2022-07-25 | $162.77 | $278.63 | 919,300 | — | — |
| 2022-07-22 | $162.99 | $279.00 | 852,900 | — | — |
| 2022-07-21 | $163.34 | $279.60 | 1,018,700 | — | — |
| 2022-07-20 | $159.40 | $272.86 | 1,287,400 | — | — |
| 2022-07-19 | $157.80 | $270.12 | 1,228,500 | — | — |
| 2022-07-18 | $151.71 | $259.70 | 1,207,000 | — | — |
| 2022-07-15 | $155.18 | $265.64 | 981,500 | — | — |
| 2022-07-14 | $153.71 | $263.12 | 873,200 | — | — |
| 2022-07-13 | $155.61 | $266.37 | 1,243,200 | — | — |
| 2022-07-12 | $157.78 | $270.09 | 1,936,400 | — | — |
| 2022-07-11 | $154.27 | $264.08 | 734,800 | — | — |
| 2022-07-08 | $155.61 | $266.37 | 793,500 | — | — |
| 2022-07-07 | $158.89 | $271.99 | 1,073,200 | — | — |
| 2022-07-06 | $159.39 | $272.84 | 1,742,300 | — | — |
| 2022-07-05 | $158.02 | $270.50 | 1,435,800 | — | — |
| 2022-07-01 | $157.67 | $269.90 | 1,132,900 | — | — |
| 2022-06-30 | $153.76 | $263.20 | 1,342,500 | — | — |
| 2022-06-29 | $153.47 | $262.71 | 847,800 | — | — |
| 2022-06-28 | $153.30 | $262.42 | 902,600 | — | — |
| 2022-06-27 | $156.91 | $268.60 | 1,360,000 | — | — |
| 2022-06-24 | $159.65 | $273.29 | 1,496,700 | — | — |
| 2022-06-23 | $154.29 | $264.11 | 1,291,500 | — | — |
| 2022-06-22 | $151.24 | $258.89 | 1,182,800 | — | — |
| 2022-06-21 | $148.59 | $254.35 | 1,395,100 | — | — |
| 2022-06-17 | $148.17 | $253.64 | 2,731,800 | — | — |
| 2022-06-16 | $145.63 | $248.41 | 1,428,500 | — | — |
| 2022-06-15 | $150.04 | $255.94 | 1,023,700 | — | — |
| 2022-06-14 | $150.28 | $256.35 | 1,113,400 | — | — |
| 2022-06-13 | $152.79 | $260.63 | 1,141,000 | — | — |
| 2022-06-10 | $158.74 | $270.78 | 1,114,200 | — | — |
| 2022-06-09 | $164.71 | $280.96 | 1,205,500 | — | — |
| 2022-06-08 | $164.99 | $281.44 | 1,143,400 | — | — |
| 2022-06-07 | $170.71 | $291.20 | 1,182,600 | — | — |
| 2022-06-06 | $169.82 | $289.68 | 960,400 | — | — |
| 2022-06-03 | $170.46 | $290.77 | 1,007,300 | — | — |
| 2022-06-02 | $173.13 | $295.32 | 1,482,400 | — | — |
| 2022-06-01 | $162.87 | $277.82 | 1,004,500 | — | — |
| 2022-05-31 | $163.91 | $279.60 | 2,008,700 | — | — |
| 2022-05-27 | $166.03 | $283.21 | 996,500 | — | — |
| 2022-05-26 | $164.20 | $280.09 | 1,142,000 | — | — |
| 2022-05-25 | $157.82 | $269.21 | 1,359,500 | — | — |
| 2022-05-24 | $158.40 | $270.20 | 1,028,800 | — | — |
| 2022-05-23 | $161.03 | $274.68 | 1,043,100 | — | — |
| 2022-05-20 | $159.49 | $272.06 | 1,010,800 | — | — |
| 2022-05-19 | $157.65 | $268.92 | 952,300 | — | — |
| 2022-05-18 | $156.21 | $266.46 | 1,166,300 | — | — |
| 2022-05-17 | $162.94 | $277.94 | 868,400 | — | — |
| 2022-05-16 | $159.34 | $271.80 | 767,700 | — | — |
| 2022-05-13 | $161.99 | $276.32 | 817,200 | — | — |
| 2022-05-12 | $159.73 | $272.47 | 1,451,800 | — | — |
| 2022-05-11 | $160.25 | $273.35 | 957,200 | — | — |
| 2022-05-10 | $160.36 | $273.54 | 1,142,600 | — | — |
| 2022-05-09 | $163.81 | $279.43 | 1,085,300 | — | — |
| 2022-05-06 | $165.20 | $281.80 | 1,402,100 | — | — |
| 2022-05-05 | $166.69 | $284.34 | 1,601,200 | — | — |
| 2022-05-04 | $173.87 | $296.59 | 1,085,300 | — | — |
| 2022-05-03 | $166.38 | $283.81 | 1,439,300 | — | — |
| 2022-05-02 | $165.62 | $282.51 | 1,909,900 | — | — |
| 2022-04-29 | $169.34 | $288.86 | 1,540,200 | — | — |
| 2022-04-28 | $175.31 | $299.04 | 1,970,700 | — | — |
| 2022-04-27 | $170.54 | $290.91 | 1,656,000 | — | — |
| 2022-04-26 | $168.47 | $287.37 | 1,748,500 | — | — |
| 2022-04-25 | $175.61 | $299.55 | 1,283,900 | — | — |
| 2022-04-22 | $175.20 | $298.85 | 1,049,400 | — | — |
| 2022-04-21 | $180.02 | $307.08 | 1,522,900 | — | — |
| 2022-04-20 | $182.26 | $310.90 | 1,165,600 | — | — |
| 2022-04-19 | $180.76 | $308.34 | 1,663,400 | — | — |
| 2022-04-18 | $175.04 | $298.58 | 942,700 | — | — |
| 2022-04-14 | $176.60 | $301.24 | 1,102,600 | — | — |
| 2022-04-13 | $180.17 | $307.33 | 909,600 | — | — |
| 2022-04-12 | $179.33 | $305.90 | 978,800 | — | — |
| 2022-04-11 | $180.54 | $307.96 | 956,800 | — | — |
| 2022-04-08 | $182.95 | $312.07 | 1,288,300 | — | — |
| 2022-04-07 | $183.62 | $313.22 | 1,445,800 | — | — |
| 2022-04-06 | $181.27 | $309.21 | 1,589,600 | — | — |
| 2022-04-05 | $180.19 | $307.37 | 1,301,100 | — | — |
| 2022-04-04 | $180.07 | $307.16 | 1,105,000 | — | — |
| 2022-04-01 | $180.37 | $307.67 | 1,175,200 | — | — |
| 2022-03-31 | $176.56 | $301.17 | 2,268,300 | — | — |
| 2022-03-30 | $180.40 | $307.72 | 1,187,000 | — | — |
| 2022-03-29 | $182.70 | $311.65 | 1,888,800 | — | — |
| 2022-03-28 | $178.30 | $304.14 | 892,600 | — | — |
| 2022-03-25 | $177.59 | $302.93 | 1,475,900 | — | — |
| 2022-03-24 | $176.26 | $300.66 | 1,584,700 | — | — |
| 2022-03-23 | $173.74 | $296.36 | 1,934,000 | — | — |
| 2022-03-22 | $176.35 | $300.82 | 3,364,200 | — | — |
| 2022-03-21 | $170.72 | $291.21 | 1,826,800 | — | — |
| 2022-03-18 | $171.14 | $291.93 | 5,293,200 | — | — |
| 2022-03-17 | $171.67 | $292.83 | 2,657,600 | — | — |
| 2022-03-16 | $170.76 | $291.28 | 2,641,300 | — | — |
| 2022-03-15 | $167.82 | $286.27 | 2,501,900 | — | — |
| 2022-03-14 | $165.03 | $281.51 | 1,713,900 | — | — |
| 2022-03-11 | $158.85 | $270.10 | 1,302,000 | — | — |
| 2022-03-10 | $162.48 | $276.27 | 1,172,200 | — | — |
| 2022-03-09 | $165.02 | $280.59 | 2,048,900 | — | — |
| 2022-03-08 | $156.73 | $266.49 | 2,143,800 | — | — |
| 2022-03-07 | $158.53 | $269.55 | 1,932,800 | — | — |
| 2022-03-04 | $168.11 | $285.84 | 1,159,600 | — | — |
| 2022-03-03 | $171.12 | $290.96 | 791,500 | — | — |
| 2022-03-02 | $172.85 | $293.90 | 2,175,500 | — | — |
| 2022-03-01 | $170.51 | $289.92 | 1,637,800 | — | — |
| 2022-02-28 | $176.26 | $299.70 | 2,077,000 | — | — |
| 2022-02-25 | $180.30 | $306.57 | 1,107,600 | — | — |
| 2022-02-24 | $175.94 | $299.15 | 1,567,800 | — | — |
| 2022-02-23 | $173.06 | $294.26 | 902,600 | — | — |
| 2022-02-22 | $176.71 | $300.46 | 1,304,700 | — | — |
| 2022-02-18 | $178.64 | $303.74 | 1,294,300 | — | — |
| 2022-02-17 | $178.38 | $303.30 | 1,186,600 | — | — |
| 2022-02-16 | $182.81 | $310.83 | 1,620,300 | — | — |
| 2022-02-15 | $183.25 | $311.58 | 2,145,300 | — | — |
| 2022-02-14 | $182.91 | $311.00 | 1,371,300 | — | — |
| 2022-02-11 | $184.42 | $313.57 | 1,376,300 | — | — |
| 2022-02-10 | $187.35 | $318.55 | 1,032,900 | — | — |
| 2022-02-09 | $191.34 | $325.34 | 1,131,000 | — | — |
| 2022-02-08 | $186.58 | $317.24 | 2,143,500 | — | — |
| 2022-02-07 | $186.69 | $317.43 | 968,500 | — | — |
| 2022-02-04 | $187.48 | $318.78 | 1,576,100 | — | — |
| 2022-02-03 | $189.24 | $321.77 | 1,126,700 | — | — |
| 2022-02-02 | $192.48 | $327.28 | 1,347,300 | — | — |
| 2022-02-01 | $191.66 | $325.88 | 1,693,700 | — | — |
| 2022-01-31 | $189.45 | $322.12 | 2,391,200 | — | — |
| 2022-01-28 | $186.09 | $316.41 | 2,232,400 | — | — |
| 2022-01-27 | $183.52 | $312.04 | 2,194,700 | — | — |
| 2022-01-26 | $185.25 | $314.98 | 1,692,400 | — | — |
| 2022-01-25 | $188.89 | $321.17 | 1,389,600 | — | — |
| 2022-01-24 | $192.61 | $327.50 | 2,482,400 | — | — |
| 2022-01-21 | $195.09 | $331.71 | 4,800,500 | — | — |
| 2022-01-20 | $213.17 | $362.46 | 1,361,100 | — | — |
| 2022-01-19 | $214.80 | $365.23 | 1,297,100 | — | — |
| 2022-01-18 | $213.40 | $362.85 | 1,856,200 | — | — |
| 2022-01-14 | $216.03 | $367.32 | 1,776,300 | — | — |
| 2022-01-13 | $223.28 | $379.65 | 784,800 | — | — |
| 2022-01-12 | $226.49 | $385.10 | 990,600 | — | — |
| 2022-01-11 | $226.62 | $385.33 | 981,900 | — | — |
| 2022-01-10 | $225.84 | $384.00 | 1,122,000 | — | — |
| 2022-01-07 | $229.87 | $390.85 | 668,200 | — | — |
| 2022-01-06 | $230.46 | $391.85 | 907,900 | — | — |
| 2022-01-05 | $233.23 | $396.56 | 688,400 | — | — |
| 2022-01-04 | $233.51 | $397.04 | 960,800 | — | — |
| 2022-01-03 | $229.83 | $390.78 | 715,000 | — | — |