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
- 1973-03-13 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 | $220.30 | $421.34 | 635,300 | — | — |
| 2022-12-29 | $221.97 | $424.53 | 712,000 | — | — |
| 2022-12-28 | $220.43 | $419.08 | 952,100 | — | — |
| 2022-12-27 | $223.74 | $425.37 | 766,900 | — | — |
| 2022-12-23 | $221.97 | $422.01 | 627,400 | — | — |
| 2022-12-22 | $220.19 | $418.62 | 880,200 | — | — |
| 2022-12-21 | $222.31 | $422.66 | 735,100 | — | — |
| 2022-12-20 | $218.09 | $414.63 | 771,700 | — | — |
| 2022-12-19 | $217.29 | $413.11 | 732,000 | — | — |
| 2022-12-16 | $216.79 | $412.16 | 1,922,300 | — | — |
| 2022-12-15 | $218.00 | $414.46 | 1,138,400 | — | — |
| 2022-12-14 | $224.22 | $426.29 | 881,000 | — | — |
| 2022-12-13 | $225.67 | $429.04 | 825,000 | — | — |
| 2022-12-12 | $224.25 | $426.34 | 1,027,900 | — | — |
| 2022-12-09 | $219.76 | $417.81 | 916,900 | — | — |
| 2022-12-08 | $221.32 | $420.77 | 865,200 | — | — |
| 2022-12-07 | $220.10 | $418.45 | 1,435,200 | — | — |
| 2022-12-06 | $221.59 | $421.29 | 1,058,400 | — | — |
| 2022-12-05 | $224.19 | $426.23 | 1,410,200 | — | — |
| 2022-12-02 | $228.29 | $434.02 | 850,500 | — | — |
| 2022-12-01 | $227.43 | $432.39 | 1,306,200 | — | — |
| 2022-11-30 | $227.47 | $432.47 | 2,640,400 | — | — |
| 2022-11-29 | $224.37 | $426.57 | 1,117,600 | — | — |
| 2022-11-28 | $224.16 | $426.17 | 1,127,100 | — | — |
| 2022-11-25 | $228.97 | $435.32 | 417,300 | — | — |
| 2022-11-23 | $228.68 | $434.77 | 694,800 | — | — |
| 2022-11-22 | $228.75 | $434.90 | 998,800 | — | — |
| 2022-11-21 | $226.01 | $429.69 | 969,900 | — | — |
| 2022-11-18 | $226.88 | $431.34 | 914,900 | — | — |
| 2022-11-17 | $226.45 | $430.53 | 883,900 | — | — |
| 2022-11-16 | $227.65 | $432.81 | 714,600 | — | — |
| 2022-11-15 | $227.86 | $433.21 | 1,023,200 | — | — |
| 2022-11-14 | $225.71 | $429.12 | 1,269,500 | — | — |
| 2022-11-11 | $226.43 | $430.49 | 841,100 | — | — |
| 2022-11-10 | $224.25 | $426.34 | 1,432,800 | — | — |
| 2022-11-09 | $211.62 | $402.33 | 972,100 | — | — |
| 2022-11-08 | $214.68 | $408.15 | 986,800 | — | — |
| 2022-11-07 | $215.72 | $410.13 | 1,083,800 | — | — |
| 2022-11-04 | $215.15 | $409.04 | 774,600 | — | — |
| 2022-11-03 | $211.00 | $401.15 | 1,281,000 | — | — |
| 2022-11-02 | $209.57 | $398.43 | 984,100 | — | — |
| 2022-11-01 | $213.29 | $405.51 | 818,500 | — | — |
| 2022-10-31 | $213.53 | $405.96 | 1,294,100 | — | — |
| 2022-10-28 | $214.05 | $406.95 | 938,600 | — | — |
| 2022-10-27 | $206.86 | $393.28 | 951,000 | — | — |
| 2022-10-26 | $207.56 | $394.61 | 1,821,700 | — | — |
| 2022-10-25 | $205.87 | $391.40 | 2,157,800 | — | — |
| 2022-10-24 | $200.78 | $381.72 | 1,617,000 | — | — |
| 2022-10-21 | $195.62 | $371.91 | 3,526,100 | — | — |
| 2022-10-20 | $188.98 | $359.29 | 1,197,700 | — | — |
| 2022-10-19 | $191.95 | $364.93 | 929,300 | — | — |
| 2022-10-18 | $193.37 | $367.63 | 1,174,500 | — | — |
| 2022-10-17 | $190.97 | $363.07 | 1,263,300 | — | — |
| 2022-10-14 | $186.10 | $353.81 | 987,000 | — | — |
| 2022-10-13 | $190.79 | $362.73 | 1,601,900 | — | — |
| 2022-10-12 | $185.15 | $352.01 | 1,038,400 | — | — |
| 2022-10-11 | $186.03 | $353.68 | 1,029,000 | — | — |
| 2022-10-10 | $186.13 | $353.87 | 1,092,700 | — | — |
| 2022-10-07 | $187.41 | $356.30 | 815,800 | — | — |
| 2022-10-06 | $191.90 | $364.84 | 1,478,900 | — | — |
| 2022-10-05 | $192.81 | $366.57 | 906,900 | — | — |
| 2022-10-04 | $193.23 | $367.37 | 773,700 | — | — |
| 2022-10-03 | $186.95 | $355.43 | 977,400 | — | — |
| 2022-09-30 | $180.65 | $343.45 | 1,450,800 | — | — |
| 2022-09-29 | $183.88 | $349.59 | 1,297,500 | — | — |
| 2022-09-28 | $188.47 | $355.83 | 1,153,000 | — | — |
| 2022-09-27 | $183.51 | $346.46 | 1,317,600 | — | — |
| 2022-09-26 | $187.24 | $353.51 | 1,499,600 | — | — |
| 2022-09-23 | $187.73 | $354.43 | 1,092,700 | — | — |
| 2022-09-22 | $188.89 | $356.62 | 815,900 | — | — |
| 2022-09-21 | $192.72 | $363.85 | 1,078,200 | — | — |
| 2022-09-20 | $194.84 | $367.85 | 891,200 | — | — |
| 2022-09-19 | $197.45 | $372.78 | 727,400 | — | — |
| 2022-09-16 | $194.06 | $366.38 | 2,016,700 | — | — |
| 2022-09-15 | $194.79 | $367.76 | 1,103,200 | — | — |
| 2022-09-14 | $198.63 | $375.01 | 1,632,000 | — | — |
| 2022-09-13 | $200.43 | $378.41 | 1,064,800 | — | — |
| 2022-09-12 | $207.58 | $391.91 | 1,270,600 | — | — |
| 2022-09-09 | $206.51 | $389.89 | 1,026,500 | — | — |
| 2022-09-08 | $203.96 | $385.07 | 1,160,400 | — | — |
| 2022-09-07 | $202.79 | $382.86 | 1,417,300 | — | — |
| 2022-09-06 | $197.55 | $372.97 | 1,786,900 | — | — |
| 2022-09-02 | $195.40 | $368.91 | 1,303,000 | — | — |
| 2022-09-01 | $197.24 | $372.39 | 1,159,200 | — | — |
| 2022-08-31 | $194.83 | $367.84 | 1,321,500 | — | — |
| 2022-08-30 | $196.16 | $370.35 | 1,466,000 | — | — |
| 2022-08-29 | $196.54 | $371.06 | 1,297,700 | — | — |
| 2022-08-26 | $199.47 | $376.60 | 860,900 | — | — |
| 2022-08-25 | $207.82 | $392.36 | 618,200 | — | — |
| 2022-08-24 | $205.62 | $388.21 | 654,000 | — | — |
| 2022-08-23 | $205.40 | $387.79 | 742,600 | — | — |
| 2022-08-22 | $206.43 | $389.74 | 1,138,900 | — | — |
| 2022-08-19 | $213.70 | $403.46 | 1,030,800 | — | — |
| 2022-08-18 | $216.60 | $408.94 | 453,300 | — | — |
| 2022-08-17 | $215.97 | $407.75 | 652,200 | — | — |
| 2022-08-16 | $217.06 | $409.81 | 818,600 | — | — |
| 2022-08-15 | $213.99 | $404.01 | 2,414,900 | — | — |
| 2022-08-12 | $217.46 | $410.56 | 595,300 | — | — |
| 2022-08-11 | $213.17 | $402.46 | 649,800 | — | — |
| 2022-08-10 | $213.45 | $402.99 | 725,800 | — | — |
| 2022-08-09 | $209.02 | $394.63 | 902,300 | — | — |
| 2022-08-08 | $209.32 | $395.19 | 707,500 | — | — |
| 2022-08-05 | $210.76 | $397.91 | 1,058,700 | — | — |
| 2022-08-04 | $209.42 | $395.38 | 1,097,000 | — | — |
| 2022-08-03 | $208.54 | $393.72 | 1,276,200 | — | — |
| 2022-08-02 | $204.90 | $386.85 | 2,000,300 | — | — |
| 2022-08-01 | $207.35 | $391.47 | 1,087,000 | — | — |
| 2022-07-29 | $207.76 | $392.25 | 1,275,900 | — | — |
| 2022-07-28 | $203.50 | $384.20 | 1,035,200 | — | — |
| 2022-07-27 | $197.82 | $373.48 | 850,500 | — | — |
| 2022-07-26 | $193.76 | $365.82 | 894,800 | — | — |
| 2022-07-25 | $191.50 | $361.55 | 581,300 | — | — |
| 2022-07-22 | $191.56 | $361.66 | 743,700 | — | — |
| 2022-07-21 | $190.69 | $360.02 | 619,200 | — | — |
| 2022-07-20 | $188.32 | $355.54 | 765,700 | — | — |
| 2022-07-19 | $187.46 | $353.92 | 1,152,100 | — | — |
| 2022-07-18 | $180.29 | $340.38 | 863,900 | — | — |
| 2022-07-15 | $180.62 | $341.01 | 858,000 | — | — |
| 2022-07-14 | $175.97 | $332.23 | 1,271,300 | — | — |
| 2022-07-13 | $178.30 | $336.63 | 1,154,100 | — | — |
| 2022-07-12 | $182.86 | $345.24 | 800,700 | — | — |
| 2022-07-11 | $182.94 | $345.39 | 1,127,500 | — | — |
| 2022-07-08 | $182.27 | $344.12 | 1,149,200 | — | — |
| 2022-07-07 | $185.64 | $350.49 | 1,220,900 | — | — |
| 2022-07-06 | $182.23 | $344.05 | 937,800 | — | — |
| 2022-07-05 | $182.66 | $344.86 | 1,428,400 | — | — |
| 2022-07-01 | $182.89 | $345.29 | 779,400 | — | — |
| 2022-06-30 | $182.25 | $344.08 | 1,486,900 | — | — |
| 2022-06-29 | $180.79 | $341.33 | 749,500 | — | — |
| 2022-06-28 | $182.99 | $343.18 | 979,300 | — | — |
| 2022-06-27 | $187.30 | $351.26 | 1,381,100 | — | — |
| 2022-06-24 | $187.92 | $352.42 | 1,507,200 | — | — |
| 2022-06-23 | $180.10 | $337.76 | 695,000 | — | — |
| 2022-06-22 | $181.38 | $340.16 | 1,019,900 | — | — |
| 2022-06-21 | $181.28 | $339.97 | 1,029,300 | — | — |
| 2022-06-17 | $178.25 | $334.29 | 2,128,600 | — | — |
| 2022-06-16 | $179.17 | $336.01 | 1,324,000 | — | — |
| 2022-06-15 | $186.41 | $349.59 | 1,304,300 | — | — |
| 2022-06-14 | $185.93 | $348.69 | 1,206,600 | — | — |
| 2022-06-13 | $188.62 | $353.74 | 1,297,400 | — | — |
| 2022-06-10 | $196.77 | $369.02 | 1,173,500 | — | — |
| 2022-06-09 | $203.36 | $381.38 | 810,600 | — | — |
| 2022-06-08 | $206.34 | $386.97 | 677,800 | — | — |
| 2022-06-07 | $210.14 | $394.10 | 922,600 | — | — |
| 2022-06-06 | $208.17 | $390.40 | 458,400 | — | — |
| 2022-06-03 | $207.83 | $389.76 | 514,300 | — | — |
| 2022-06-02 | $209.26 | $392.45 | 483,500 | — | — |
| 2022-06-01 | $205.98 | $386.29 | 817,800 | — | — |
| 2022-05-31 | $208.07 | $390.21 | 2,172,200 | — | — |
| 2022-05-27 | $206.74 | $387.72 | 792,400 | — | — |
| 2022-05-26 | $204.33 | $383.20 | 835,400 | — | — |
| 2022-05-25 | $201.93 | $378.70 | 870,200 | — | — |
| 2022-05-24 | $203.22 | $381.12 | 1,169,800 | — | — |
| 2022-05-23 | $202.49 | $379.75 | 1,007,400 | — | — |
| 2022-05-20 | $201.77 | $378.40 | 1,179,300 | — | — |
| 2022-05-19 | $200.80 | $376.58 | 1,603,500 | — | — |
| 2022-05-18 | $203.39 | $381.44 | 1,208,800 | — | — |
| 2022-05-17 | $212.24 | $398.03 | 958,500 | — | — |
| 2022-05-16 | $207.07 | $388.34 | 921,600 | — | — |
| 2022-05-13 | $207.64 | $389.41 | 1,492,000 | — | — |
| 2022-05-12 | $207.59 | $389.31 | 1,590,800 | — | — |
| 2022-05-11 | $203.83 | $382.26 | 1,040,100 | — | — |
| 2022-05-10 | $203.56 | $381.76 | 1,554,500 | — | — |
| 2022-05-09 | $209.44 | $392.78 | 1,634,100 | — | — |
| 2022-05-06 | $209.27 | $392.46 | 1,612,600 | — | — |
| 2022-05-05 | $208.17 | $390.40 | 1,955,300 | — | — |
| 2022-05-04 | $213.01 | $399.48 | 1,786,000 | — | — |
| 2022-05-03 | $204.20 | $382.96 | 1,916,700 | — | — |
| 2022-05-02 | $200.01 | $375.10 | 1,881,900 | — | — |
| 2022-04-29 | $197.11 | $369.66 | 1,922,900 | — | — |
| 2022-04-28 | $202.72 | $380.18 | 1,113,000 | — | — |
| 2022-04-27 | $198.31 | $371.91 | 1,163,700 | — | — |
| 2022-04-26 | $198.60 | $372.45 | 1,046,700 | — | — |
| 2022-04-25 | $204.12 | $382.81 | 957,900 | — | — |
| 2022-04-22 | $203.35 | $381.36 | 906,400 | — | — |
| 2022-04-21 | $208.29 | $390.63 | 1,093,000 | — | — |
| 2022-04-20 | $206.54 | $387.34 | 876,700 | — | — |
| 2022-04-19 | $203.39 | $381.44 | 956,900 | — | — |
| 2022-04-18 | $196.63 | $368.76 | 968,800 | — | — |
| 2022-04-14 | $196.27 | $368.08 | 1,540,800 | — | — |
| 2022-04-13 | $199.34 | $373.84 | 1,021,400 | — | — |
| 2022-04-12 | $199.81 | $374.72 | 1,009,500 | — | — |
| 2022-04-11 | $200.81 | $376.60 | 760,900 | — | — |
| 2022-04-08 | $203.65 | $381.92 | 821,700 | — | — |
| 2022-04-07 | $204.93 | $384.32 | 1,066,100 | — | — |
| 2022-04-06 | $205.14 | $384.72 | 1,086,000 | — | — |
| 2022-04-05 | $206.43 | $387.14 | 712,400 | — | — |
| 2022-04-04 | $208.95 | $391.86 | 795,000 | — | — |
| 2022-04-01 | $210.15 | $394.11 | 1,015,100 | — | — |
| 2022-03-31 | $209.40 | $392.71 | 1,507,900 | — | — |
| 2022-03-30 | $214.66 | $402.57 | 865,900 | — | — |
| 2022-03-29 | $218.57 | $407.62 | 843,500 | — | — |
| 2022-03-28 | $214.31 | $399.67 | 960,900 | — | — |
| 2022-03-25 | $211.75 | $394.90 | 609,400 | — | — |
| 2022-03-24 | $210.69 | $392.92 | 945,600 | — | — |
| 2022-03-23 | $209.35 | $390.42 | 727,600 | — | — |
| 2022-03-22 | $212.50 | $396.30 | 750,900 | — | — |
| 2022-03-21 | $211.99 | $395.35 | 1,059,200 | — | — |
| 2022-03-18 | $212.33 | $395.98 | 1,710,600 | — | — |
| 2022-03-17 | $211.38 | $394.21 | 850,600 | — | — |
| 2022-03-16 | $209.99 | $391.62 | 1,019,900 | — | — |
| 2022-03-15 | $208.45 | $388.74 | 663,100 | — | — |
| 2022-03-14 | $206.15 | $384.45 | 1,080,200 | — | — |
| 2022-03-11 | $203.86 | $380.18 | 886,400 | — | — |
| 2022-03-10 | $206.20 | $384.55 | 790,000 | — | — |
| 2022-03-09 | $207.77 | $387.48 | 950,400 | — | — |
| 2022-03-08 | $203.52 | $379.55 | 1,547,000 | — | — |
| 2022-03-07 | $206.53 | $385.16 | 1,442,800 | — | — |
| 2022-03-04 | $212.13 | $395.61 | 1,353,400 | — | — |
| 2022-03-03 | $215.32 | $401.56 | 1,079,600 | — | — |
| 2022-03-02 | $214.17 | $399.41 | 1,202,500 | — | — |
| 2022-03-01 | $210.86 | $393.24 | 1,439,800 | — | — |
| 2022-02-28 | $216.34 | $403.46 | 1,876,300 | — | — |
| 2022-02-25 | $218.43 | $407.36 | 1,160,600 | — | — |
| 2022-02-24 | $214.14 | $399.36 | 1,936,500 | — | — |
| 2022-02-23 | $213.49 | $398.14 | 1,466,000 | — | — |
| 2022-02-22 | $214.91 | $400.79 | 1,276,400 | — | — |
| 2022-02-18 | $215.81 | $402.47 | 933,100 | — | — |
| 2022-02-17 | $217.16 | $404.99 | 815,500 | — | — |
| 2022-02-16 | $220.08 | $410.43 | 778,700 | — | — |
| 2022-02-15 | $219.74 | $409.80 | 958,300 | — | — |
| 2022-02-14 | $219.17 | $408.74 | 1,394,700 | — | — |
| 2022-02-11 | $217.72 | $406.03 | 1,304,100 | — | — |
| 2022-02-10 | $219.83 | $409.97 | 1,483,200 | — | — |
| 2022-02-09 | $226.75 | $422.87 | 1,255,600 | — | — |
| 2022-02-08 | $225.47 | $420.49 | 1,140,000 | — | — |
| 2022-02-07 | $224.82 | $419.27 | 904,500 | — | — |
| 2022-02-04 | $228.92 | $426.92 | 1,726,000 | — | — |
| 2022-02-03 | $241.45 | $450.29 | 1,555,600 | — | — |
| 2022-02-02 | $235.97 | $440.07 | 1,839,500 | — | — |
| 2022-02-01 | $233.04 | $434.60 | 1,113,200 | — | — |
| 2022-01-31 | $233.92 | $436.24 | 1,271,800 | — | — |
| 2022-01-28 | $231.75 | $432.20 | 1,200,900 | — | — |
| 2022-01-27 | $230.57 | $430.00 | 1,068,600 | — | — |
| 2022-01-26 | $233.02 | $434.57 | 1,064,300 | — | — |
| 2022-01-25 | $233.93 | $436.26 | 1,150,200 | — | — |
| 2022-01-24 | $237.91 | $443.68 | 1,363,600 | — | — |
| 2022-01-21 | $237.45 | $442.83 | 1,572,000 | — | — |
| 2022-01-20 | $237.67 | $443.24 | 1,136,100 | — | — |
| 2022-01-19 | $242.23 | $451.74 | 1,159,000 | — | — |
| 2022-01-18 | $244.05 | $455.14 | 1,107,400 | — | — |
| 2022-01-14 | $243.84 | $454.74 | 1,078,300 | — | — |
| 2022-01-13 | $247.01 | $460.66 | 702,400 | — | — |
| 2022-01-12 | $246.24 | $459.22 | 783,700 | — | — |
| 2022-01-11 | $244.13 | $455.28 | 696,200 | — | — |
| 2022-01-10 | $243.84 | $454.74 | 815,300 | — | — |
| 2022-01-07 | $246.13 | $459.01 | 695,500 | — | — |
| 2022-01-06 | $246.60 | $459.89 | 732,600 | — | — |
| 2022-01-05 | $246.63 | $459.95 | 1,120,900 | — | — |
| 2022-01-04 | $247.58 | $461.72 | 797,700 | — | — |
| 2022-01-03 | $243.48 | $454.07 | 839,700 | — | — |