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 | $148.06 | $1,539.36 | 163,100 | — | — |
| 2022-12-29 | $149.35 | $1,552.77 | 134,300 | — | — |
| 2022-12-28 | $145.41 | $1,498.81 | 135,100 | — | — |
| 2022-12-27 | $148.25 | $1,528.09 | 107,000 | — | — |
| 2022-12-23 | $148.87 | $1,534.48 | 78,200 | — | — |
| 2022-12-22 | $147.76 | $1,523.04 | 129,300 | — | — |
| 2022-12-21 | $148.63 | $1,532.00 | 202,700 | — | — |
| 2022-12-20 | $145.65 | $1,501.29 | 147,400 | — | — |
| 2022-12-19 | $146.58 | $1,510.87 | 179,900 | — | — |
| 2022-12-16 | $147.40 | $1,519.33 | 698,800 | — | — |
| 2022-12-15 | $151.75 | $1,564.16 | 296,600 | — | — |
| 2022-12-14 | $156.02 | $1,608.18 | 336,300 | — | — |
| 2022-12-13 | $156.84 | $1,616.63 | 230,500 | — | — |
| 2022-12-12 | $154.48 | $1,592.30 | 277,600 | — | — |
| 2022-12-09 | $154.52 | $1,592.71 | 187,800 | — | — |
| 2022-12-08 | $154.49 | $1,592.41 | 363,000 | — | — |
| 2022-12-07 | $153.70 | $1,584.26 | 250,100 | — | — |
| 2022-12-06 | $151.80 | $1,564.68 | 221,000 | — | — |
| 2022-12-05 | $153.28 | $1,579.93 | 472,300 | — | — |
| 2022-12-02 | $157.59 | $1,624.36 | 368,500 | — | — |
| 2022-12-01 | $154.89 | $1,596.53 | 214,800 | — | — |
| 2022-11-30 | $155.24 | $1,600.14 | 544,100 | — | — |
| 2022-11-29 | $152.01 | $1,566.84 | 219,600 | — | — |
| 2022-11-28 | $150.76 | $1,553.96 | 171,500 | — | — |
| 2022-11-25 | $156.75 | $1,615.70 | 67,300 | — | — |
| 2022-11-23 | $156.07 | $1,608.69 | 120,400 | — | — |
| 2022-11-22 | $156.91 | $1,617.35 | 173,900 | — | — |
| 2022-11-21 | $155.66 | $1,604.46 | 161,300 | — | — |
| 2022-11-18 | $156.19 | $1,609.93 | 186,100 | — | — |
| 2022-11-17 | $154.95 | $1,597.15 | 209,300 | — | — |
| 2022-11-16 | $157.31 | $1,621.47 | 154,200 | — | — |
| 2022-11-15 | $157.00 | $1,618.28 | 304,300 | — | — |
| 2022-11-14 | $157.09 | $1,619.20 | 168,200 | — | — |
| 2022-11-11 | $160.60 | $1,655.38 | 218,100 | — | — |
| 2022-11-10 | $163.62 | $1,686.51 | 261,400 | — | — |
| 2022-11-09 | $150.57 | $1,552.00 | 188,400 | — | — |
| 2022-11-08 | $153.36 | $1,580.76 | 207,100 | — | — |
| 2022-11-07 | $153.83 | $1,585.60 | 179,600 | — | — |
| 2022-11-04 | $154.13 | $1,588.69 | 229,200 | — | — |
| 2022-11-03 | $151.66 | $1,563.23 | 221,400 | — | — |
| 2022-11-02 | $151.26 | $1,559.11 | 288,300 | — | — |
| 2022-11-01 | $155.91 | $1,607.04 | 255,300 | — | — |
| 2022-10-31 | $156.69 | $1,615.08 | 234,900 | — | — |
| 2022-10-28 | $156.08 | $1,608.79 | 163,600 | — | — |
| 2022-10-27 | $153.12 | $1,578.28 | 304,400 | — | — |
| 2022-10-26 | $151.91 | $1,565.81 | 761,600 | — | — |
| 2022-10-25 | $151.39 | $1,560.45 | 345,700 | — | — |
| 2022-10-24 | $144.24 | $1,486.75 | 396,900 | — | — |
| 2022-10-21 | $143.47 | $1,478.82 | 581,400 | — | — |
| 2022-10-20 | $141.75 | $1,461.09 | 130,200 | — | — |
| 2022-10-19 | $142.19 | $1,465.62 | 267,700 | — | — |
| 2022-10-18 | $146.23 | $1,507.27 | 290,800 | — | — |
| 2022-10-17 | $146.60 | $1,511.08 | 431,000 | — | — |
| 2022-10-14 | $141.69 | $1,460.47 | 412,900 | — | — |
| 2022-10-13 | $145.14 | $1,496.03 | 297,700 | — | — |
| 2022-10-12 | $142.08 | $1,464.49 | 433,100 | — | — |
| 2022-10-11 | $143.38 | $1,477.89 | 602,300 | — | — |
| 2022-10-10 | $138.68 | $1,429.44 | 368,300 | — | — |
| 2022-10-07 | $138.16 | $1,424.08 | 162,200 | — | — |
| 2022-10-06 | $142.12 | $1,464.90 | 228,100 | — | — |
| 2022-10-05 | $144.05 | $1,484.80 | 490,000 | — | — |
| 2022-10-04 | $150.00 | $1,546.12 | 412,100 | — | — |
| 2022-10-03 | $147.19 | $1,517.16 | 385,300 | — | — |
| 2022-09-30 | $144.34 | $1,487.78 | 427,300 | — | — |
| 2022-09-29 | $140.88 | $1,452.12 | 280,800 | — | — |
| 2022-09-28 | $145.25 | $1,484.28 | 194,000 | — | — |
| 2022-09-27 | $142.56 | $1,456.79 | 231,100 | — | — |
| 2022-09-26 | $146.94 | $1,501.55 | 360,100 | — | — |
| 2022-09-23 | $151.43 | $1,547.43 | 329,000 | — | — |
| 2022-09-22 | $151.99 | $1,553.15 | 265,900 | — | — |
| 2022-09-21 | $153.17 | $1,565.21 | 324,500 | — | — |
| 2022-09-20 | $154.54 | $1,579.21 | 374,000 | — | — |
| 2022-09-19 | $156.97 | $1,604.04 | 358,400 | — | — |
| 2022-09-16 | $156.46 | $1,598.83 | 886,500 | — | — |
| 2022-09-15 | $159.18 | $1,626.63 | 287,000 | — | — |
| 2022-09-14 | $163.11 | $1,666.79 | 308,200 | — | — |
| 2022-09-13 | $165.70 | $1,693.25 | 203,000 | — | — |
| 2022-09-12 | $172.79 | $1,765.70 | 176,500 | — | — |
| 2022-09-09 | $170.81 | $1,745.47 | 116,200 | — | — |
| 2022-09-08 | $168.68 | $1,723.71 | 142,800 | — | — |
| 2022-09-07 | $167.23 | $1,708.89 | 236,700 | — | — |
| 2022-09-06 | $163.81 | $1,673.94 | 342,100 | — | — |
| 2022-09-02 | $163.70 | $1,672.82 | 284,000 | — | — |
| 2022-09-01 | $165.38 | $1,689.98 | 220,400 | — | — |
| 2022-08-31 | $165.03 | $1,686.41 | 322,300 | — | — |
| 2022-08-30 | $164.96 | $1,685.69 | 135,800 | — | — |
| 2022-08-29 | $168.00 | $1,716.76 | 143,300 | — | — |
| 2022-08-26 | $168.43 | $1,721.15 | 148,900 | — | — |
| 2022-08-25 | $172.07 | $1,758.35 | 94,900 | — | — |
| 2022-08-24 | $169.30 | $1,730.04 | 103,200 | — | — |
| 2022-08-23 | $168.23 | $1,719.11 | 167,700 | — | — |
| 2022-08-22 | $170.64 | $1,743.73 | 200,600 | — | — |
| 2022-08-19 | $174.45 | $1,782.67 | 185,400 | — | — |
| 2022-08-18 | $176.73 | $1,805.97 | 199,000 | — | — |
| 2022-08-17 | $177.93 | $1,818.23 | 244,400 | — | — |
| 2022-08-16 | $178.54 | $1,824.46 | 191,600 | — | — |
| 2022-08-15 | $179.41 | $1,833.35 | 138,100 | — | — |
| 2022-08-12 | $177.34 | $1,812.20 | 137,800 | — | — |
| 2022-08-11 | $173.55 | $1,773.47 | 183,900 | — | — |
| 2022-08-10 | $174.43 | $1,782.46 | 141,600 | — | — |
| 2022-08-09 | $172.87 | $1,766.52 | 192,500 | — | — |
| 2022-08-08 | $171.71 | $1,754.67 | 232,300 | — | — |
| 2022-08-05 | $170.03 | $1,737.50 | 111,200 | — | — |
| 2022-08-04 | $169.84 | $1,735.56 | 191,400 | — | — |
| 2022-08-03 | $170.33 | $1,740.57 | 293,900 | — | — |
| 2022-08-02 | $169.91 | $1,736.27 | 339,900 | — | — |
| 2022-08-01 | $169.01 | $1,727.08 | 180,800 | — | — |
| 2022-07-29 | $170.54 | $1,742.71 | 199,900 | — | — |
| 2022-07-28 | $168.43 | $1,721.15 | 246,300 | — | — |
| 2022-07-27 | $164.12 | $1,677.11 | 375,500 | — | — |
| 2022-07-26 | $165.89 | $1,695.20 | 193,500 | — | — |
| 2022-07-25 | $164.87 | $1,684.77 | 210,200 | — | — |
| 2022-07-22 | $163.60 | $1,671.79 | 167,100 | — | — |
| 2022-07-21 | $161.76 | $1,652.99 | 219,600 | — | — |
| 2022-07-20 | $159.22 | $1,627.04 | 188,600 | — | — |
| 2022-07-19 | $159.17 | $1,626.53 | 145,500 | — | — |
| 2022-07-18 | $153.64 | $1,570.02 | 181,600 | — | — |
| 2022-07-15 | $155.13 | $1,585.24 | 225,700 | — | — |
| 2022-07-14 | $151.98 | $1,553.05 | 126,500 | — | — |
| 2022-07-13 | $154.91 | $1,582.99 | 142,300 | — | — |
| 2022-07-12 | $155.00 | $1,583.91 | 253,500 | — | — |
| 2022-07-11 | $155.26 | $1,586.57 | 118,800 | — | — |
| 2022-07-08 | $155.86 | $1,592.70 | 156,500 | — | — |
| 2022-07-07 | $157.00 | $1,604.35 | 188,400 | — | — |
| 2022-07-06 | $157.96 | $1,614.16 | 299,400 | — | — |
| 2022-07-05 | $156.49 | $1,599.14 | 268,500 | — | — |
| 2022-07-01 | $157.03 | $1,604.66 | 336,000 | — | — |
| 2022-06-30 | $154.33 | $1,577.07 | 313,700 | — | — |
| 2022-06-29 | $156.39 | $1,598.12 | 274,700 | — | — |
| 2022-06-28 | $158.05 | $1,603.84 | 359,000 | — | — |
| 2022-06-27 | $160.99 | $1,633.67 | 323,200 | — | — |
| 2022-06-24 | $163.50 | $1,659.14 | 4,915,000 | — | — |
| 2022-06-23 | $157.59 | $1,599.17 | 632,300 | — | — |
| 2022-06-22 | $152.43 | $1,546.81 | 481,700 | — | — |
| 2022-06-21 | $151.38 | $1,536.15 | 364,200 | — | — |
| 2022-06-17 | $148.48 | $1,506.73 | 694,800 | — | — |
| 2022-06-16 | $150.20 | $1,524.18 | 278,300 | — | — |
| 2022-06-15 | $155.11 | $1,574.01 | 327,200 | — | — |
| 2022-06-14 | $152.18 | $1,544.27 | 348,200 | — | — |
| 2022-06-13 | $153.15 | $1,554.12 | 587,600 | — | — |
| 2022-06-10 | $156.71 | $1,590.24 | 232,600 | — | — |
| 2022-06-09 | $159.84 | $1,622.00 | 294,200 | — | — |
| 2022-06-08 | $162.91 | $1,653.16 | 308,800 | — | — |
| 2022-06-07 | $168.17 | $1,706.53 | 370,600 | — | — |
| 2022-06-06 | $163.41 | $1,658.23 | 348,200 | — | — |
| 2022-06-03 | $165.30 | $1,677.41 | 334,900 | — | — |
| 2022-06-02 | $166.69 | $1,691.52 | 282,900 | — | — |
| 2022-06-01 | $162.54 | $1,649.40 | 376,400 | — | — |
| 2022-05-31 | $161.55 | $1,639.36 | 324,100 | — | — |
| 2022-05-27 | $164.37 | $1,667.97 | 305,500 | — | — |
| 2022-05-26 | $158.13 | $1,604.65 | 181,900 | — | — |
| 2022-05-25 | $156.93 | $1,592.47 | 310,700 | — | — |
| 2022-05-24 | $155.75 | $1,580.50 | 340,300 | — | — |
| 2022-05-23 | $156.32 | $1,586.28 | 391,200 | — | — |
| 2022-05-20 | $155.85 | $1,581.51 | 243,600 | — | — |
| 2022-05-19 | $155.30 | $1,575.93 | 296,600 | — | — |
| 2022-05-18 | $156.04 | $1,583.44 | 324,100 | — | — |
| 2022-05-17 | $166.25 | $1,687.05 | 271,200 | — | — |
| 2022-05-16 | $165.99 | $1,684.41 | 214,700 | — | — |
| 2022-05-13 | $167.83 | $1,703.08 | 354,900 | — | — |
| 2022-05-12 | $164.95 | $1,673.86 | 396,400 | — | — |
| 2022-05-11 | $166.74 | $1,692.02 | 519,300 | — | — |
| 2022-05-10 | $166.24 | $1,686.95 | 641,200 | — | — |
| 2022-05-09 | $163.18 | $1,655.90 | 373,300 | — | — |
| 2022-05-06 | $168.44 | $1,709.27 | 490,800 | — | — |
| 2022-05-05 | $169.10 | $1,715.97 | 517,200 | — | — |
| 2022-05-04 | $179.07 | $1,817.14 | 350,400 | — | — |
| 2022-05-03 | $178.46 | $1,810.95 | 434,700 | — | — |
| 2022-05-02 | $178.29 | $1,809.23 | 675,000 | — | — |
| 2022-04-29 | $187.50 | $1,902.69 | 697,100 | — | — |
| 2022-04-28 | $205.76 | $2,087.98 | 268,500 | — | — |
| 2022-04-27 | $202.29 | $2,052.77 | 352,800 | — | — |
| 2022-04-26 | $202.98 | $2,059.77 | 262,300 | — | — |
| 2022-04-25 | $205.93 | $2,089.71 | 291,600 | — | — |
| 2022-04-22 | $209.32 | $2,124.11 | 222,500 | — | — |
| 2022-04-21 | $213.33 | $2,164.80 | 297,500 | — | — |
| 2022-04-20 | $215.63 | $2,188.14 | 453,600 | — | — |
| 2022-04-19 | $208.83 | $2,119.14 | 195,000 | — | — |
| 2022-04-18 | $200.31 | $2,032.68 | 434,700 | — | — |
| 2022-04-14 | $199.15 | $2,020.91 | 274,500 | — | — |
| 2022-04-13 | $202.88 | $2,058.76 | 253,200 | — | — |
| 2022-04-12 | $202.79 | $2,057.85 | 275,400 | — | — |
| 2022-04-11 | $203.20 | $2,062.01 | 356,400 | — | — |
| 2022-04-08 | $205.74 | $2,087.78 | 185,300 | — | — |
| 2022-04-07 | $207.80 | $2,108.69 | 187,100 | — | — |
| 2022-04-06 | $208.51 | $2,115.89 | 228,300 | — | — |
| 2022-04-05 | $205.55 | $2,085.85 | 251,500 | — | — |
| 2022-04-04 | $206.24 | $2,092.86 | 267,800 | — | — |
| 2022-04-01 | $208.83 | $2,119.14 | 182,600 | — | — |
| 2022-03-31 | $203.28 | $2,062.82 | 277,500 | — | — |
| 2022-03-30 | $205.85 | $2,088.90 | 245,000 | — | — |
| 2022-03-29 | $206.81 | $2,087.48 | 297,300 | — | — |
| 2022-03-28 | $198.62 | $2,004.81 | 204,300 | — | — |
| 2022-03-25 | $196.10 | $1,979.37 | 195,400 | — | — |
| 2022-03-24 | $193.48 | $1,952.93 | 256,000 | — | — |
| 2022-03-23 | $192.61 | $1,944.15 | 251,500 | — | — |
| 2022-03-22 | $196.11 | $1,979.47 | 303,200 | — | — |
| 2022-03-21 | $195.68 | $1,975.13 | 261,200 | — | — |
| 2022-03-18 | $196.30 | $1,981.39 | 469,700 | — | — |
| 2022-03-17 | $194.95 | $1,967.77 | 232,100 | — | — |
| 2022-03-16 | $191.69 | $1,934.86 | 234,900 | — | — |
| 2022-03-15 | $190.47 | $1,922.55 | 224,400 | — | — |
| 2022-03-14 | $190.00 | $1,917.80 | 295,600 | — | — |
| 2022-03-11 | $187.03 | $1,887.82 | 187,700 | — | — |
| 2022-03-10 | $190.78 | $1,925.68 | 189,500 | — | — |
| 2022-03-09 | $190.51 | $1,922.95 | 140,400 | — | — |
| 2022-03-08 | $188.79 | $1,905.59 | 174,400 | — | — |
| 2022-03-07 | $189.49 | $1,912.65 | 187,500 | — | — |
| 2022-03-04 | $194.37 | $1,961.91 | 175,400 | — | — |
| 2022-03-03 | $193.54 | $1,953.53 | 149,300 | — | — |
| 2022-03-02 | $191.51 | $1,933.04 | 207,200 | — | — |
| 2022-03-01 | $188.06 | $1,898.22 | 316,500 | — | — |
| 2022-02-28 | $190.76 | $1,925.47 | 358,300 | — | — |
| 2022-02-25 | $193.65 | $1,954.64 | 318,700 | — | — |
| 2022-02-24 | $186.01 | $1,877.53 | 214,500 | — | — |
| 2022-02-23 | $184.81 | $1,865.42 | 191,800 | — | — |
| 2022-02-22 | $188.01 | $1,897.72 | 231,200 | — | — |
| 2022-02-18 | $187.24 | $1,889.94 | 213,600 | — | — |
| 2022-02-17 | $188.80 | $1,905.69 | 211,000 | — | — |
| 2022-02-16 | $190.89 | $1,926.79 | 158,200 | — | — |
| 2022-02-15 | $192.25 | $1,940.51 | 120,800 | — | — |
| 2022-02-14 | $191.83 | $1,936.27 | 193,900 | — | — |
| 2022-02-11 | $193.07 | $1,948.79 | 213,800 | — | — |
| 2022-02-10 | $195.64 | $1,974.73 | 272,200 | — | — |
| 2022-02-09 | $202.56 | $2,044.58 | 432,000 | — | — |
| 2022-02-08 | $198.20 | $2,000.57 | 347,500 | — | — |
| 2022-02-07 | $196.85 | $1,986.94 | 223,300 | — | — |
| 2022-02-04 | $196.56 | $1,984.02 | 167,300 | — | — |
| 2022-02-03 | $199.42 | $2,012.88 | 134,000 | — | — |
| 2022-02-02 | $201.37 | $2,032.57 | 262,600 | — | — |
| 2022-02-01 | $196.74 | $1,985.83 | 209,100 | — | — |
| 2022-01-31 | $199.91 | $2,017.83 | 206,100 | — | — |
| 2022-01-28 | $198.34 | $2,001.98 | 247,600 | — | — |
| 2022-01-27 | $190.86 | $1,926.48 | 227,000 | — | — |
| 2022-01-26 | $194.94 | $1,967.67 | 220,900 | — | — |
| 2022-01-25 | $196.17 | $1,980.08 | 226,600 | — | — |
| 2022-01-24 | $199.10 | $2,009.65 | 273,400 | — | — |
| 2022-01-21 | $199.95 | $2,018.23 | 215,400 | — | — |
| 2022-01-20 | $201.14 | $2,030.25 | 155,000 | — | — |
| 2022-01-19 | $202.94 | $2,048.41 | 196,100 | — | — |
| 2022-01-18 | $204.20 | $2,061.13 | 192,400 | — | — |
| 2022-01-14 | $207.51 | $2,094.54 | 186,700 | — | — |
| 2022-01-13 | $210.20 | $2,121.70 | 193,200 | — | — |
| 2022-01-12 | $208.08 | $2,100.30 | 203,400 | — | — |
| 2022-01-11 | $210.18 | $2,121.49 | 145,800 | — | — |
| 2022-01-10 | $209.77 | $2,117.35 | 208,400 | — | — |
| 2022-01-07 | $210.72 | $2,126.94 | 182,500 | — | — |
| 2022-01-06 | $214.89 | $2,169.03 | 260,600 | — | — |
| 2022-01-05 | $219.01 | $2,210.62 | 221,000 | — | — |
| 2022-01-04 | $222.38 | $2,244.64 | 213,900 | — | — |
| 2022-01-03 | $224.78 | $2,268.86 | 215,500 | — | — |