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
- 1970-01-02 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 | $176.65 | $548.86 | 4,216,600 | — | — |
| 2022-12-29 | $177.56 | $551.68 | 2,828,800 | — | — |
| 2022-12-28 | $176.66 | $548.89 | 2,645,400 | — | — |
| 2022-12-27 | $177.43 | $551.28 | 3,067,300 | — | — |
| 2022-12-23 | $177.48 | $551.44 | 3,683,400 | — | — |
| 2022-12-22 | $177.03 | $550.04 | 5,709,100 | — | — |
| 2022-12-21 | $177.68 | $552.06 | 5,472,000 | — | — |
| 2022-12-20 | $175.67 | $545.81 | 6,174,700 | — | — |
| 2022-12-19 | $175.48 | $545.22 | 5,736,000 | — | — |
| 2022-12-16 | $175.67 | $545.81 | 18,841,800 | — | — |
| 2022-12-15 | $177.49 | $551.47 | 7,602,400 | — | — |
| 2022-12-14 | $179.76 | $558.52 | 9,533,600 | — | — |
| 2022-12-13 | $179.21 | $556.81 | 9,177,500 | — | — |
| 2022-12-12 | $177.84 | $552.55 | 4,882,400 | — | — |
| 2022-12-09 | $175.74 | $546.03 | 4,561,000 | — | — |
| 2022-12-08 | $177.20 | $550.57 | 4,798,500 | — | — |
| 2022-12-07 | $177.17 | $550.47 | 5,702,600 | — | — |
| 2022-12-06 | $176.10 | $547.15 | 7,943,500 | — | — |
| 2022-12-05 | $178.78 | $555.47 | 5,120,600 | — | — |
| 2022-12-02 | $178.88 | $555.79 | 5,823,900 | — | — |
| 2022-12-01 | $178.74 | $555.35 | 6,282,600 | — | — |
| 2022-11-30 | $178.00 | $553.05 | 13,288,000 | — | — |
| 2022-11-29 | $176.09 | $547.12 | 6,700,500 | — | — |
| 2022-11-28 | $177.33 | $550.97 | 6,183,100 | — | — |
| 2022-11-25 | $177.24 | $550.69 | 3,058,600 | — | — |
| 2022-11-23 | $177.01 | $549.98 | 5,389,200 | — | — |
| 2022-11-22 | $176.82 | $549.38 | 4,707,900 | — | — |
| 2022-11-21 | $175.97 | $546.74 | 5,706,600 | — | — |
| 2022-11-18 | $176.20 | $543.95 | 6,555,700 | — | — |
| 2022-11-17 | $174.86 | $539.81 | 4,464,100 | — | — |
| 2022-11-16 | $173.46 | $535.49 | 5,500,900 | — | — |
| 2022-11-15 | $172.39 | $532.19 | 9,351,000 | — | — |
| 2022-11-14 | $171.91 | $530.70 | 6,581,500 | — | — |
| 2022-11-11 | $169.25 | $522.49 | 11,074,700 | — | — |
| 2022-11-10 | $174.47 | $538.61 | 7,877,500 | — | — |
| 2022-11-09 | $172.45 | $532.37 | 6,150,000 | — | — |
| 2022-11-08 | $173.84 | $536.66 | 5,148,400 | — | — |
| 2022-11-07 | $172.98 | $534.01 | 6,621,000 | — | — |
| 2022-11-04 | $171.48 | $529.38 | 5,300,900 | — | — |
| 2022-11-03 | $170.72 | $527.03 | 4,819,900 | — | — |
| 2022-11-02 | $170.43 | $526.13 | 6,877,300 | — | — |
| 2022-11-01 | $173.09 | $534.35 | 6,985,000 | — | — |
| 2022-10-31 | $173.97 | $537.06 | 7,810,000 | — | — |
| 2022-10-28 | $174.87 | $539.84 | 6,073,900 | — | — |
| 2022-10-27 | $172.31 | $531.94 | 5,390,900 | — | — |
| 2022-10-26 | $172.21 | $531.63 | 6,123,800 | — | — |
| 2022-10-25 | $170.71 | $527.00 | 5,661,900 | — | — |
| 2022-10-24 | $170.98 | $527.83 | 6,855,500 | — | — |
| 2022-10-21 | $168.71 | $520.83 | 8,487,600 | — | — |
| 2022-10-20 | $165.11 | $509.71 | 5,659,900 | — | — |
| 2022-10-19 | $164.69 | $508.41 | 10,044,600 | — | — |
| 2022-10-18 | $166.01 | $512.49 | 10,883,600 | — | — |
| 2022-10-17 | $166.59 | $514.28 | 6,710,800 | — | — |
| 2022-10-14 | $164.46 | $507.70 | 5,684,600 | — | — |
| 2022-10-13 | $165.15 | $509.83 | 6,465,100 | — | — |
| 2022-10-12 | $162.69 | $502.24 | 4,341,700 | — | — |
| 2022-10-11 | $162.73 | $502.36 | 6,212,200 | — | — |
| 2022-10-10 | $160.41 | $495.20 | 5,315,600 | — | — |
| 2022-10-07 | $160.20 | $494.55 | 6,363,500 | — | — |
| 2022-10-06 | $161.91 | $499.83 | 5,890,700 | — | — |
| 2022-10-05 | $165.11 | $509.71 | 4,539,400 | — | — |
| 2022-10-04 | $165.62 | $511.29 | 6,236,100 | — | — |
| 2022-10-03 | $163.20 | $503.82 | 8,657,000 | — | — |
| 2022-09-30 | $163.36 | $504.31 | 8,985,200 | — | — |
| 2022-09-29 | $164.53 | $507.92 | 7,008,100 | — | — |
| 2022-09-28 | $166.36 | $513.57 | 8,660,900 | — | — |
| 2022-09-27 | $164.94 | $509.19 | 8,686,700 | — | — |
| 2022-09-26 | $165.70 | $511.53 | 8,735,500 | — | — |
| 2022-09-23 | $166.72 | $514.68 | 9,598,600 | — | — |
| 2022-09-22 | $166.18 | $513.01 | 7,401,100 | — | — |
| 2022-09-21 | $163.28 | $504.06 | 8,071,200 | — | — |
| 2022-09-20 | $164.97 | $509.28 | 7,143,400 | — | — |
| 2022-09-19 | $166.28 | $513.32 | 7,380,900 | — | — |
| 2022-09-16 | $167.60 | $517.40 | 20,201,500 | — | — |
| 2022-09-15 | $165.08 | $509.62 | 7,174,500 | — | — |
| 2022-09-14 | $164.66 | $508.32 | 9,555,700 | — | — |
| 2022-09-13 | $161.33 | $498.04 | 6,726,400 | — | — |
| 2022-09-12 | $165.64 | $511.35 | 6,365,300 | — | — |
| 2022-09-09 | $165.71 | $511.56 | 5,500,600 | — | — |
| 2022-09-08 | $165.39 | $510.58 | 5,838,400 | — | — |
| 2022-09-07 | $164.07 | $506.50 | 4,590,600 | — | — |
| 2022-09-06 | $163.18 | $503.75 | 7,394,600 | — | — |
| 2022-09-02 | $162.74 | $502.40 | 5,803,700 | — | — |
| 2022-09-01 | $165.34 | $510.42 | 7,509,600 | — | — |
| 2022-08-31 | $161.34 | $498.07 | 8,741,700 | — | — |
| 2022-08-30 | $162.43 | $501.44 | 6,973,300 | — | — |
| 2022-08-29 | $163.00 | $503.20 | 5,259,200 | — | — |
| 2022-08-26 | $164.27 | $507.12 | 5,667,100 | — | — |
| 2022-08-25 | $167.13 | $515.95 | 5,678,700 | — | — |
| 2022-08-24 | $165.58 | $511.16 | 5,684,300 | — | — |
| 2022-08-23 | $166.13 | $512.86 | 5,566,300 | — | — |
| 2022-08-22 | $167.59 | $517.37 | 5,462,600 | — | — |
| 2022-08-19 | $169.31 | $519.19 | 8,128,500 | — | — |
| 2022-08-18 | $166.77 | $511.40 | 8,312,100 | — | — |
| 2022-08-17 | $167.58 | $513.88 | 7,406,600 | — | — |
| 2022-08-16 | $167.57 | $513.85 | 7,453,600 | — | — |
| 2022-08-15 | $166.09 | $509.31 | 10,072,000 | — | — |
| 2022-08-12 | $165.30 | $506.89 | 14,606,900 | — | — |
| 2022-08-11 | $167.14 | $512.53 | 9,328,700 | — | — |
| 2022-08-10 | $170.67 | $523.36 | 5,603,400 | — | — |
| 2022-08-09 | $170.18 | $521.86 | 5,532,500 | — | — |
| 2022-08-08 | $170.20 | $521.92 | 4,629,800 | — | — |
| 2022-08-05 | $171.11 | $524.71 | 5,235,500 | — | — |
| 2022-08-04 | $171.79 | $526.79 | 5,651,600 | — | — |
| 2022-08-03 | $174.59 | $535.38 | 5,010,000 | — | — |
| 2022-08-02 | $172.92 | $530.26 | 5,794,200 | — | — |
| 2022-08-01 | $173.91 | $533.29 | 5,461,400 | — | — |
| 2022-07-29 | $174.52 | $535.17 | 6,451,400 | — | — |
| 2022-07-28 | $174.20 | $534.18 | 5,513,000 | — | — |
| 2022-07-27 | $173.20 | $531.12 | 4,648,500 | — | — |
| 2022-07-26 | $173.68 | $532.59 | 4,525,500 | — | — |
| 2022-07-25 | $172.46 | $528.85 | 4,437,300 | — | — |
| 2022-07-22 | $172.12 | $527.81 | 4,257,000 | — | — |
| 2022-07-21 | $171.31 | $525.32 | 5,729,200 | — | — |
| 2022-07-20 | $170.71 | $523.48 | 7,455,800 | — | — |
| 2022-07-19 | $171.69 | $526.49 | 13,256,400 | — | — |
| 2022-07-18 | $174.23 | $534.28 | 7,605,700 | — | — |
| 2022-07-15 | $178.23 | $546.54 | 5,691,100 | — | — |
| 2022-07-14 | $175.68 | $538.72 | 5,359,600 | — | — |
| 2022-07-13 | $175.44 | $537.99 | 5,291,700 | — | — |
| 2022-07-12 | $175.85 | $539.24 | 4,708,800 | — | — |
| 2022-07-11 | $178.35 | $546.91 | 3,645,200 | — | — |
| 2022-07-08 | $178.28 | $546.70 | 3,828,300 | — | — |
| 2022-07-07 | $178.50 | $547.37 | 5,725,800 | — | — |
| 2022-07-06 | $178.30 | $546.76 | 5,335,600 | — | — |
| 2022-07-05 | $178.14 | $546.27 | 5,676,400 | — | — |
| 2022-07-01 | $179.52 | $550.50 | 5,498,400 | — | — |
| 2022-06-30 | $177.51 | $544.33 | 10,777,200 | — | — |
| 2022-06-29 | $176.99 | $542.74 | 7,097,900 | — | — |
| 2022-06-28 | $176.94 | $542.59 | 9,245,700 | — | — |
| 2022-06-27 | $182.12 | $558.47 | 5,908,600 | — | — |
| 2022-06-24 | $182.29 | $558.99 | 9,374,400 | — | — |
| 2022-06-23 | $179.66 | $550.93 | 10,223,500 | — | — |
| 2022-06-22 | $175.74 | $538.91 | 10,593,100 | — | — |
| 2022-06-21 | $173.01 | $530.53 | 8,219,700 | — | — |
| 2022-06-17 | $169.46 | $519.65 | 12,486,600 | — | — |
| 2022-06-16 | $170.08 | $521.55 | 7,056,700 | — | — |
| 2022-06-15 | $169.99 | $521.27 | 7,796,100 | — | — |
| 2022-06-14 | $168.19 | $515.75 | 7,116,800 | — | — |
| 2022-06-13 | $170.81 | $523.79 | 7,997,000 | — | — |
| 2022-06-10 | $172.55 | $529.12 | 6,647,300 | — | — |
| 2022-06-09 | $173.71 | $532.68 | 5,509,600 | — | — |
| 2022-06-08 | $177.28 | $543.63 | 4,333,100 | — | — |
| 2022-06-07 | $178.34 | $546.88 | 5,447,800 | — | — |
| 2022-06-06 | $176.40 | $540.93 | 5,386,500 | — | — |
| 2022-06-03 | $176.42 | $540.99 | 4,234,200 | — | — |
| 2022-06-02 | $177.15 | $543.23 | 8,666,500 | — | — |
| 2022-06-01 | $177.71 | $544.95 | 5,175,400 | — | — |
| 2022-05-31 | $179.53 | $550.53 | 16,391,400 | — | — |
| 2022-05-27 | $181.09 | $555.31 | 5,853,600 | — | — |
| 2022-05-26 | $179.46 | $550.31 | 6,897,600 | — | — |
| 2022-05-25 | $179.62 | $550.80 | 6,558,900 | — | — |
| 2022-05-24 | $181.40 | $556.26 | 6,419,800 | — | — |
| 2022-05-23 | $179.44 | $550.25 | 7,040,800 | — | — |
| 2022-05-20 | $176.98 | $539.24 | 7,522,100 | — | — |
| 2022-05-19 | $173.94 | $529.98 | 6,874,500 | — | — |
| 2022-05-18 | $175.50 | $534.73 | 8,608,800 | — | — |
| 2022-05-17 | $178.82 | $544.85 | 5,751,100 | — | — |
| 2022-05-16 | $178.08 | $542.60 | 5,516,700 | — | — |
| 2022-05-13 | $176.85 | $538.85 | 7,732,200 | — | — |
| 2022-05-12 | $177.87 | $541.96 | 6,898,600 | — | — |
| 2022-05-11 | $176.13 | $536.65 | 6,138,900 | — | — |
| 2022-05-10 | $177.09 | $539.58 | 8,186,700 | — | — |
| 2022-05-09 | $177.33 | $540.31 | 7,855,200 | — | — |
| 2022-05-06 | $176.37 | $537.39 | 6,434,000 | — | — |
| 2022-05-05 | $176.76 | $538.57 | 7,089,200 | — | — |
| 2022-05-04 | $180.20 | $549.06 | 5,923,000 | — | — |
| 2022-05-03 | $178.29 | $543.24 | 5,898,700 | — | — |
| 2022-05-02 | $178.64 | $544.30 | 7,145,400 | — | — |
| 2022-04-29 | $180.46 | $549.85 | 8,463,100 | — | — |
| 2022-04-28 | $183.46 | $558.99 | 9,403,900 | — | — |
| 2022-04-27 | $182.10 | $554.84 | 11,090,100 | — | — |
| 2022-04-26 | $184.68 | $562.71 | 10,190,000 | — | — |
| 2022-04-25 | $186.01 | $566.76 | 11,176,500 | — | — |
| 2022-04-22 | $181.54 | $553.14 | 8,003,600 | — | — |
| 2022-04-21 | $183.36 | $558.68 | 6,969,200 | — | — |
| 2022-04-20 | $183.89 | $560.30 | 8,044,900 | — | — |
| 2022-04-19 | $183.08 | $557.83 | 14,380,800 | — | — |
| 2022-04-18 | $177.66 | $541.32 | 6,318,700 | — | — |
| 2022-04-14 | $179.90 | $548.14 | 6,188,200 | — | — |
| 2022-04-13 | $180.66 | $550.46 | 5,643,100 | — | — |
| 2022-04-12 | $179.90 | $548.14 | 5,957,500 | — | — |
| 2022-04-11 | $179.84 | $547.96 | 5,932,000 | — | — |
| 2022-04-08 | $182.12 | $554.91 | 7,144,500 | — | — |
| 2022-04-07 | $181.76 | $553.81 | 7,385,200 | — | — |
| 2022-04-06 | $182.23 | $555.24 | 10,330,900 | — | — |
| 2022-04-05 | $177.61 | $541.16 | 7,446,100 | — | — |
| 2022-04-04 | $176.47 | $537.69 | 6,860,600 | — | — |
| 2022-04-01 | $178.19 | $542.93 | 6,525,600 | — | — |
| 2022-03-31 | $177.23 | $540.01 | 11,490,400 | — | — |
| 2022-03-30 | $179.59 | $547.20 | 6,277,600 | — | — |
| 2022-03-29 | $177.74 | $541.56 | 5,933,400 | — | — |
| 2022-03-28 | $177.83 | $541.83 | 5,604,200 | — | — |
| 2022-03-25 | $176.92 | $539.06 | 4,809,500 | — | — |
| 2022-03-24 | $175.24 | $533.94 | 5,012,300 | — | — |
| 2022-03-23 | $174.34 | $531.20 | 5,254,200 | — | — |
| 2022-03-22 | $175.00 | $533.21 | 8,442,100 | — | — |
| 2022-03-21 | $175.83 | $535.74 | 7,574,900 | — | — |
| 2022-03-18 | $174.84 | $532.72 | 13,809,500 | — | — |
| 2022-03-17 | $176.80 | $538.70 | 7,472,100 | — | — |
| 2022-03-16 | $174.52 | $531.75 | 9,603,300 | — | — |
| 2022-03-15 | $176.14 | $536.68 | 10,554,400 | — | — |
| 2022-03-14 | $171.69 | $523.13 | 7,729,500 | — | — |
| 2022-03-11 | $169.35 | $516.00 | 5,188,000 | — | — |
| 2022-03-10 | $169.66 | $516.94 | 6,171,400 | — | — |
| 2022-03-09 | $169.36 | $516.03 | 7,248,200 | — | — |
| 2022-03-08 | $168.72 | $514.08 | 11,100,300 | — | — |
| 2022-03-07 | $172.21 | $524.71 | 11,663,400 | — | — |
| 2022-03-04 | $169.48 | $516.39 | 6,302,500 | — | — |
| 2022-03-03 | $168.48 | $513.35 | 7,333,700 | — | — |
| 2022-03-02 | $166.04 | $505.91 | 6,793,300 | — | — |
| 2022-03-01 | $164.00 | $499.69 | 8,737,800 | — | — |
| 2022-02-28 | $164.57 | $501.43 | 9,373,500 | — | — |
| 2022-02-25 | $166.00 | $505.79 | 11,340,400 | — | — |
| 2022-02-24 | $158.14 | $481.84 | 12,883,400 | — | — |
| 2022-02-23 | $161.22 | $491.22 | 8,016,900 | — | — |
| 2022-02-22 | $161.14 | $490.98 | 6,868,900 | — | — |
| 2022-02-18 | $163.36 | $497.74 | 6,423,200 | — | — |
| 2022-02-17 | $166.19 | $503.14 | 6,227,600 | — | — |
| 2022-02-16 | $167.21 | $506.23 | 8,482,400 | — | — |
| 2022-02-15 | $167.31 | $506.53 | 6,631,400 | — | — |
| 2022-02-14 | $165.60 | $501.35 | 8,967,600 | — | — |
| 2022-02-11 | $167.71 | $507.74 | 13,125,300 | — | — |
| 2022-02-10 | $169.42 | $512.92 | 10,355,300 | — | — |
| 2022-02-09 | $171.49 | $519.18 | 5,387,500 | — | — |
| 2022-02-08 | $171.51 | $519.24 | 6,296,100 | — | — |
| 2022-02-07 | $171.06 | $517.88 | 6,065,700 | — | — |
| 2022-02-04 | $171.63 | $519.61 | 6,392,200 | — | — |
| 2022-02-03 | $172.76 | $523.03 | 6,240,400 | — | — |
| 2022-02-02 | $172.77 | $523.06 | 7,382,800 | — | — |
| 2022-02-01 | $170.88 | $517.34 | 8,154,700 | — | — |
| 2022-01-31 | $172.29 | $521.61 | 8,054,800 | — | — |
| 2022-01-28 | $171.79 | $520.09 | 9,783,100 | — | — |
| 2022-01-27 | $170.59 | $516.46 | 9,066,700 | — | — |
| 2022-01-26 | $168.38 | $509.77 | 9,963,200 | — | — |
| 2022-01-25 | $167.63 | $507.50 | 14,081,200 | — | — |
| 2022-01-24 | $162.97 | $493.39 | 14,054,600 | — | — |
| 2022-01-21 | $164.87 | $499.14 | 10,550,300 | — | — |
| 2022-01-20 | $165.25 | $500.29 | 6,011,300 | — | — |
| 2022-01-19 | $166.58 | $504.32 | 5,926,500 | — | — |
| 2022-01-18 | $167.10 | $505.89 | 7,815,600 | — | — |
| 2022-01-14 | $167.84 | $508.13 | 5,847,700 | — | — |
| 2022-01-13 | $168.76 | $510.92 | 6,159,400 | — | — |
| 2022-01-12 | $169.79 | $514.04 | 8,116,200 | — | — |
| 2022-01-11 | $171.25 | $518.46 | 8,341,100 | — | — |
| 2022-01-10 | $173.09 | $524.03 | 7,698,400 | — | — |
| 2022-01-07 | $173.95 | $526.63 | 6,986,000 | — | — |
| 2022-01-06 | $171.63 | $519.61 | 7,301,600 | — | — |
| 2022-01-05 | $172.22 | $521.39 | 7,016,100 | — | — |
| 2022-01-04 | $171.08 | $517.94 | 6,748,400 | — | — |
| 2022-01-03 | $171.54 | $519.33 | 6,012,200 | — | — |