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
- 1972-06-05 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 | $234.68 | $4,270.39 | 249,132 | — | — |
| 2022-12-29 | $235.34 | $4,282.40 | 245,245 | — | — |
| 2022-12-28 | $234.50 | $4,267.12 | 192,022 | — | — |
| 2022-12-27 | $236.93 | $4,311.34 | 129,626 | — | — |
| 2022-12-23 | $235.72 | $4,289.32 | 173,738 | — | — |
| 2022-12-22 | $234.74 | $4,271.48 | 354,775 | — | — |
| 2022-12-21 | $239.54 | $4,358.83 | 268,226 | — | — |
| 2022-12-20 | $235.95 | $4,293.50 | 303,126 | — | — |
| 2022-12-19 | $236.78 | $4,308.61 | 548,664 | — | — |
| 2022-12-16 | $232.68 | $4,234.00 | 1,627,796 | — | — |
| 2022-12-15 | $241.14 | $4,387.94 | 464,247 | — | — |
| 2022-12-14 | $248.86 | $4,528.42 | 543,094 | — | — |
| 2022-12-13 | $255.79 | $4,654.52 | 462,269 | — | — |
| 2022-12-12 | $255.10 | $4,641.97 | 380,660 | — | — |
| 2022-12-09 | $250.10 | $4,550.99 | 303,891 | — | — |
| 2022-12-08 | $250.92 | $4,565.91 | 364,640 | — | — |
| 2022-12-07 | $246.78 | $4,490.57 | 383,627 | — | — |
| 2022-12-06 | $245.42 | $4,465.82 | 340,392 | — | — |
| 2022-12-05 | $246.26 | $4,481.11 | 319,893 | — | — |
| 2022-12-02 | $249.88 | $4,546.98 | 692,140 | — | — |
| 2022-12-01 | $252.33 | $4,591.56 | 432,262 | — | — |
| 2022-11-30 | $254.06 | $4,623.04 | 3,336,907 | — | — |
| 2022-11-29 | $249.56 | $4,541.16 | 571,329 | — | — |
| 2022-11-28 | $249.51 | $4,519.87 | 523,879 | — | — |
| 2022-11-25 | $258.52 | $4,683.09 | 171,311 | — | — |
| 2022-11-23 | $256.08 | $4,638.88 | 296,493 | — | — |
| 2022-11-22 | $259.19 | $4,695.22 | 378,985 | — | — |
| 2022-11-21 | $253.79 | $4,597.40 | 355,334 | — | — |
| 2022-11-18 | $253.49 | $4,591.97 | 413,852 | — | — |
| 2022-11-17 | $249.80 | $4,525.12 | 477,570 | — | — |
| 2022-11-16 | $247.89 | $4,490.52 | 331,894 | — | — |
| 2022-11-15 | $249.64 | $4,522.22 | 435,059 | — | — |
| 2022-11-14 | $249.36 | $4,517.15 | 506,327 | — | — |
| 2022-11-11 | $250.61 | $4,539.79 | 655,471 | — | — |
| 2022-11-10 | $254.32 | $4,607.00 | 726,329 | — | — |
| 2022-11-09 | $239.66 | $4,341.44 | 537,398 | — | — |
| 2022-11-08 | $242.41 | $4,391.25 | 383,870 | — | — |
| 2022-11-07 | $237.65 | $4,305.02 | 323,341 | — | — |
| 2022-11-04 | $237.87 | $4,309.01 | 765,386 | — | — |
| 2022-11-03 | $235.58 | $4,267.53 | 534,234 | — | — |
| 2022-11-02 | $235.37 | $4,263.72 | 765,914 | — | — |
| 2022-11-01 | $239.37 | $4,336.18 | 451,952 | — | — |
| 2022-10-31 | $237.48 | $4,301.95 | 409,514 | — | — |
| 2022-10-28 | $237.07 | $4,294.52 | 570,910 | — | — |
| 2022-10-27 | $239.42 | $4,337.09 | 481,962 | — | — |
| 2022-10-26 | $238.06 | $4,312.45 | 718,297 | — | — |
| 2022-10-25 | $237.35 | $4,299.59 | 1,250,285 | — | — |
| 2022-10-24 | $223.21 | $4,043.44 | 779,172 | — | — |
| 2022-10-21 | $216.84 | $3,928.05 | 943,778 | — | — |
| 2022-10-20 | $212.45 | $3,848.53 | 917,584 | — | — |
| 2022-10-19 | $217.71 | $3,943.81 | 973,106 | — | — |
| 2022-10-18 | $229.79 | $4,162.64 | 537,280 | — | — |
| 2022-10-17 | $223.73 | $4,052.86 | 488,648 | — | — |
| 2022-10-14 | $217.66 | $3,942.91 | 524,859 | — | — |
| 2022-10-13 | $226.51 | $4,103.22 | 874,070 | — | — |
| 2022-10-12 | $225.42 | $4,083.48 | 463,518 | — | — |
| 2022-10-11 | $228.77 | $4,144.16 | 738,661 | — | — |
| 2022-10-10 | $230.12 | $4,168.62 | 611,816 | — | — |
| 2022-10-07 | $229.10 | $4,150.14 | 590,236 | — | — |
| 2022-10-06 | $235.00 | $4,257.02 | 451,674 | — | — |
| 2022-10-05 | $237.60 | $4,304.12 | 443,292 | — | — |
| 2022-10-04 | $236.09 | $4,276.77 | 441,566 | — | — |
| 2022-10-03 | $227.11 | $4,114.09 | 618,634 | — | — |
| 2022-09-30 | $223.00 | $4,039.64 | 670,001 | — | — |
| 2022-09-29 | $220.33 | $3,991.27 | 568,169 | — | — |
| 2022-09-28 | $222.00 | $4,021.53 | 612,819 | — | — |
| 2022-09-27 | $217.12 | $3,933.12 | 791,505 | — | — |
| 2022-09-26 | $219.89 | $3,983.30 | 416,034 | — | — |
| 2022-09-23 | $220.00 | $3,985.30 | 557,474 | — | — |
| 2022-09-22 | $222.09 | $4,023.16 | 957,909 | — | — |
| 2022-09-21 | $227.14 | $4,114.64 | 933,309 | — | — |
| 2022-09-20 | $223.90 | $4,055.94 | 834,695 | — | — |
| 2022-09-19 | $227.01 | $4,112.28 | 537,862 | — | — |
| 2022-09-16 | $219.11 | $3,969.17 | 808,067 | — | — |
| 2022-09-15 | $220.15 | $3,988.01 | 309,008 | — | — |
| 2022-09-14 | $219.04 | $3,967.90 | 326,021 | — | — |
| 2022-09-13 | $219.98 | $3,984.93 | 269,809 | — | — |
| 2022-09-12 | $225.04 | $4,076.59 | 279,819 | — | — |
| 2022-09-09 | $224.06 | $4,058.84 | 490,583 | — | — |
| 2022-09-08 | $219.60 | $3,978.05 | 408,802 | — | — |
| 2022-09-07 | $214.56 | $3,886.75 | 352,027 | — | — |
| 2022-09-06 | $208.29 | $3,773.17 | 337,359 | — | — |
| 2022-09-02 | $206.34 | $3,737.84 | 210,241 | — | — |
| 2022-09-01 | $208.22 | $3,771.90 | 212,202 | — | — |
| 2022-08-31 | $206.30 | $3,737.12 | 186,699 | — | — |
| 2022-08-30 | $206.91 | $3,748.17 | 157,039 | — | — |
| 2022-08-29 | $211.35 | $3,809.58 | 169,140 | — | — |
| 2022-08-26 | $210.97 | $3,802.73 | 250,844 | — | — |
| 2022-08-25 | $220.63 | $3,976.85 | 340,043 | — | — |
| 2022-08-24 | $217.40 | $3,918.63 | 773,210 | — | — |
| 2022-08-23 | $218.58 | $3,939.90 | 485,845 | — | — |
| 2022-08-22 | $220.48 | $3,974.15 | 218,193 | — | — |
| 2022-08-19 | $224.08 | $4,039.04 | 299,786 | — | — |
| 2022-08-18 | $223.90 | $4,035.79 | 244,987 | — | — |
| 2022-08-17 | $221.19 | $3,986.95 | 195,870 | — | — |
| 2022-08-16 | $220.79 | $3,979.74 | 228,678 | — | — |
| 2022-08-15 | $220.92 | $3,982.08 | 193,589 | — | — |
| 2022-08-12 | $222.47 | $4,010.02 | 227,016 | — | — |
| 2022-08-11 | $219.30 | $3,952.88 | 159,137 | — | — |
| 2022-08-10 | $218.11 | $3,931.43 | 243,543 | — | — |
| 2022-08-09 | $213.45 | $3,847.43 | 242,956 | — | — |
| 2022-08-08 | $214.14 | $3,859.87 | 240,530 | — | — |
| 2022-08-05 | $213.52 | $3,848.69 | 286,514 | — | — |
| 2022-08-04 | $214.17 | $3,860.41 | 208,798 | — | — |
| 2022-08-03 | $214.18 | $3,860.59 | 227,397 | — | — |
| 2022-08-02 | $212.43 | $3,829.05 | 417,574 | — | — |
| 2022-08-01 | $214.77 | $3,871.23 | 483,718 | — | — |
| 2022-07-29 | $219.02 | $3,947.83 | 278,351 | — | — |
| 2022-07-28 | $217.16 | $3,914.31 | 418,222 | — | — |
| 2022-07-27 | $209.71 | $3,780.02 | 367,270 | — | — |
| 2022-07-26 | $204.08 | $3,678.54 | 517,854 | — | — |
| 2022-07-25 | $195.53 | $3,524.42 | 258,269 | — | — |
| 2022-07-22 | $193.69 | $3,491.26 | 198,160 | — | — |
| 2022-07-21 | $195.11 | $3,516.86 | 158,253 | — | — |
| 2022-07-20 | $192.38 | $3,467.65 | 175,301 | — | — |
| 2022-07-19 | $191.73 | $3,455.93 | 253,266 | — | — |
| 2022-07-18 | $183.00 | $3,298.57 | 259,102 | — | — |
| 2022-07-15 | $189.79 | $3,420.96 | 241,949 | — | — |
| 2022-07-14 | $187.16 | $3,373.56 | 286,051 | — | — |
| 2022-07-13 | $185.57 | $3,344.90 | 245,639 | — | — |
| 2022-07-12 | $185.02 | $3,334.98 | 237,181 | — | — |
| 2022-07-11 | $185.00 | $3,334.62 | 166,524 | — | — |
| 2022-07-08 | $185.65 | $3,346.34 | 246,154 | — | — |
| 2022-07-07 | $186.40 | $3,359.86 | 287,078 | — | — |
| 2022-07-06 | $183.03 | $3,299.11 | 216,523 | — | — |
| 2022-07-05 | $182.33 | $3,286.50 | 311,010 | — | — |
| 2022-07-01 | $181.55 | $3,272.44 | 217,108 | — | — |
| 2022-06-30 | $178.58 | $3,218.90 | 236,995 | — | — |
| 2022-06-29 | $179.52 | $3,235.85 | 210,197 | — | — |
| 2022-06-28 | $180.90 | $3,260.72 | 192,240 | — | — |
| 2022-06-27 | $186.13 | $3,354.99 | 369,775 | — | — |
| 2022-06-24 | $183.32 | $3,304.34 | 453,050 | — | — |
| 2022-06-23 | $174.00 | $3,136.35 | 188,071 | — | — |
| 2022-06-22 | $173.29 | $3,123.55 | 226,107 | — | — |
| 2022-06-21 | $174.12 | $3,138.51 | 244,449 | — | — |
| 2022-06-17 | $171.33 | $3,088.22 | 469,902 | — | — |
| 2022-06-16 | $173.00 | $3,118.32 | 272,600 | — | — |
| 2022-06-15 | $181.67 | $3,274.60 | 298,244 | — | — |
| 2022-06-14 | $181.31 | $3,268.11 | 318,918 | — | — |
| 2022-06-13 | $183.87 | $3,314.25 | 421,225 | — | — |
| 2022-06-10 | $195.48 | $3,523.52 | 515,756 | — | — |
| 2022-06-09 | $198.82 | $3,583.73 | 442,533 | — | — |
| 2022-06-08 | $199.43 | $3,594.72 | 330,901 | — | — |
| 2022-06-07 | $203.63 | $3,670.43 | 351,348 | — | — |
| 2022-06-06 | $197.96 | $3,568.23 | 331,439 | — | — |
| 2022-06-03 | $193.42 | $3,486.39 | 203,228 | — | — |
| 2022-06-02 | $191.78 | $3,456.83 | 161,973 | — | — |
| 2022-06-01 | $188.79 | $3,402.94 | 216,916 | — | — |
| 2022-05-31 | $189.86 | $3,422.22 | 225,672 | — | — |
| 2022-05-27 | $192.45 | $3,468.91 | 360,317 | — | — |
| 2022-05-26 | $186.71 | $3,346.52 | 151,148 | — | — |
| 2022-05-25 | $182.96 | $3,279.31 | 270,810 | — | — |
| 2022-05-24 | $184.29 | $3,303.14 | 280,688 | — | — |
| 2022-05-23 | $187.44 | $3,359.60 | 186,964 | — | — |
| 2022-05-20 | $186.00 | $3,333.79 | 265,789 | — | — |
| 2022-05-19 | $188.83 | $3,384.52 | 170,951 | — | — |
| 2022-05-18 | $189.00 | $3,387.56 | 214,276 | — | — |
| 2022-05-17 | $195.21 | $3,498.87 | 228,845 | — | — |
| 2022-05-16 | $192.77 | $3,455.14 | 233,268 | — | — |
| 2022-05-13 | $194.18 | $3,480.41 | 298,709 | — | — |
| 2022-05-12 | $194.45 | $3,485.25 | 382,314 | — | — |
| 2022-05-11 | $189.24 | $3,391.87 | 289,688 | — | — |
| 2022-05-10 | $191.88 | $3,439.18 | 519,066 | — | — |
| 2022-05-09 | $196.93 | $3,529.70 | 346,319 | — | — |
| 2022-05-06 | $196.51 | $3,522.17 | 251,502 | — | — |
| 2022-05-05 | $196.88 | $3,528.80 | 248,430 | — | — |
| 2022-05-04 | $200.20 | $3,588.31 | 221,080 | — | — |
| 2022-05-03 | $195.08 | $3,496.54 | 286,864 | — | — |
| 2022-05-02 | $194.40 | $3,484.35 | 261,080 | — | — |
| 2022-04-29 | $195.36 | $3,501.56 | 362,655 | — | — |
| 2022-04-28 | $203.71 | $3,651.22 | 501,969 | — | — |
| 2022-04-27 | $196.33 | $3,518.94 | 596,864 | — | — |
| 2022-04-26 | $195.29 | $3,500.30 | 562,104 | — | — |
| 2022-04-25 | $189.34 | $3,393.66 | 521,560 | — | — |
| 2022-04-22 | $191.74 | $3,436.67 | 997,532 | — | — |
| 2022-04-21 | $194.16 | $3,480.05 | 429,272 | — | — |
| 2022-04-20 | $191.00 | $3,423.41 | 208,690 | — | — |
| 2022-04-19 | $188.62 | $3,380.75 | 239,429 | — | — |
| 2022-04-18 | $182.29 | $3,267.30 | 256,457 | — | — |
| 2022-04-14 | $185.00 | $3,315.87 | 298,960 | — | — |
| 2022-04-13 | $184.36 | $3,304.40 | 183,790 | — | — |
| 2022-04-12 | $181.55 | $3,254.03 | 262,313 | — | — |
| 2022-04-11 | $183.07 | $3,281.28 | 259,765 | — | — |
| 2022-04-08 | $184.41 | $3,305.29 | 250,631 | — | — |
| 2022-04-07 | $184.37 | $3,304.58 | 292,444 | — | — |
| 2022-04-06 | $182.68 | $3,274.29 | 202,524 | — | — |
| 2022-04-05 | $181.75 | $3,257.62 | 228,275 | — | — |
| 2022-04-04 | $185.23 | $3,319.99 | 188,394 | — | — |
| 2022-04-01 | $185.55 | $3,325.73 | 249,064 | — | — |
| 2022-03-31 | $183.77 | $3,293.82 | 416,571 | — | — |
| 2022-03-30 | $190.64 | $3,416.96 | 314,325 | — | — |
| 2022-03-29 | $191.83 | $3,438.29 | 330,748 | — | — |
| 2022-03-28 | $187.30 | $3,357.09 | 254,398 | — | — |
| 2022-03-25 | $186.36 | $3,340.24 | 341,759 | — | — |
| 2022-03-24 | $182.02 | $3,262.46 | 357,990 | — | — |
| 2022-03-23 | $180.44 | $3,234.14 | 469,338 | — | — |
| 2022-03-22 | $187.00 | $3,351.72 | 387,761 | — | — |
| 2022-03-21 | $189.94 | $3,404.41 | 319,205 | — | — |
| 2022-03-18 | $189.58 | $3,397.96 | 489,463 | — | — |
| 2022-03-17 | $188.23 | $3,373.76 | 344,703 | — | — |
| 2022-03-16 | $187.63 | $3,363.01 | 397,388 | — | — |
| 2022-03-15 | $182.37 | $3,268.73 | 269,998 | — | — |
| 2022-03-14 | $178.88 | $3,206.18 | 150,676 | — | — |
| 2022-03-11 | $178.24 | $3,194.71 | 238,552 | — | — |
| 2022-03-10 | $179.90 | $3,224.46 | 315,937 | — | — |
| 2022-03-09 | $181.37 | $3,250.81 | 361,109 | — | — |
| 2022-03-08 | $179.23 | $3,212.45 | 278,172 | — | — |
| 2022-03-07 | $177.57 | $3,182.70 | 366,311 | — | — |
| 2022-03-04 | $180.88 | $3,242.02 | 297,630 | — | — |
| 2022-03-03 | $180.72 | $3,239.16 | 357,608 | — | — |
| 2022-03-02 | $181.35 | $3,250.45 | 338,127 | — | — |
| 2022-03-01 | $175.98 | $3,154.20 | 502,705 | — | — |
| 2022-02-28 | $178.25 | $3,194.88 | 328,165 | — | — |
| 2022-02-25 | $180.63 | $3,237.54 | 335,990 | — | — |
| 2022-02-24 | $176.14 | $3,138.25 | 337,947 | — | — |
| 2022-02-23 | $174.76 | $3,113.66 | 348,441 | — | — |
| 2022-02-22 | $177.37 | $3,160.16 | 303,122 | — | — |
| 2022-02-18 | $179.35 | $3,195.44 | 359,843 | — | — |
| 2022-02-17 | $180.90 | $3,223.05 | 295,333 | — | — |
| 2022-02-16 | $185.33 | $3,301.98 | 240,451 | — | — |
| 2022-02-15 | $185.27 | $3,300.91 | 290,832 | — | — |
| 2022-02-14 | $183.30 | $3,265.81 | 476,244 | — | — |
| 2022-02-11 | $183.31 | $3,265.99 | 348,471 | — | — |
| 2022-02-10 | $186.46 | $3,322.12 | 309,065 | — | — |
| 2022-02-09 | $192.10 | $3,422.60 | 414,419 | — | — |
| 2022-02-08 | $188.53 | $3,359.00 | 287,234 | — | — |
| 2022-02-07 | $185.50 | $3,305.01 | 283,640 | — | — |
| 2022-02-04 | $186.70 | $3,326.39 | 468,698 | — | — |
| 2022-02-03 | $185.43 | $3,303.76 | 394,623 | — | — |
| 2022-02-02 | $188.36 | $3,355.97 | 295,650 | — | — |
| 2022-02-01 | $188.54 | $3,359.17 | 252,188 | — | — |
| 2022-01-31 | $187.29 | $3,336.90 | 535,512 | — | — |
| 2022-01-28 | $182.78 | $3,256.55 | 579,704 | — | — |
| 2022-01-27 | $182.75 | $3,256.01 | 226,261 | — | — |
| 2022-01-26 | $186.24 | $3,318.20 | 359,588 | — | — |
| 2022-01-25 | $187.27 | $3,336.55 | 499,517 | — | — |
| 2022-01-24 | $194.24 | $3,460.73 | 404,590 | — | — |
| 2022-01-21 | $194.68 | $3,468.57 | 454,657 | — | — |
| 2022-01-20 | $194.06 | $3,457.52 | 419,984 | — | — |
| 2022-01-19 | $197.36 | $3,516.32 | 455,014 | — | — |
| 2022-01-18 | $199.02 | $3,545.89 | 302,174 | — | — |
| 2022-01-14 | $200.05 | $3,564.25 | 452,027 | — | — |
| 2022-01-13 | $200.11 | $3,565.31 | 307,275 | — | — |
| 2022-01-12 | $202.40 | $3,606.11 | 601,227 | — | — |
| 2022-01-11 | $200.33 | $3,569.23 | 393,347 | — | — |
| 2022-01-10 | $196.32 | $3,497.79 | 407,304 | — | — |
| 2022-01-07 | $200.04 | $3,564.07 | 249,535 | — | — |
| 2022-01-06 | $204.31 | $3,640.14 | 470,103 | — | — |
| 2022-01-05 | $204.23 | $3,638.72 | 225,762 | — | — |
| 2022-01-04 | $209.50 | $3,732.61 | 246,847 | — | — |
| 2022-01-03 | $205.29 | $3,657.60 | 215,087 | — | — |