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 | $165.48 | $513.31 | 808,100 | — | — |
| 2022-12-29 | $166.78 | $517.34 | 816,800 | — | — |
| 2022-12-28 | $164.60 | $510.58 | 772,200 | — | — |
| 2022-12-27 | $166.44 | $516.29 | 785,400 | — | — |
| 2022-12-23 | $165.59 | $513.65 | 1,223,000 | — | — |
| 2022-12-22 | $165.70 | $513.99 | 1,500,500 | — | — |
| 2022-12-21 | $167.59 | $519.86 | 1,161,900 | — | — |
| 2022-12-20 | $164.85 | $511.36 | 1,504,800 | — | — |
| 2022-12-19 | $163.73 | $507.88 | 1,671,700 | — | — |
| 2022-12-16 | $165.19 | $512.41 | 3,214,100 | — | — |
| 2022-12-15 | $168.10 | $521.44 | 1,753,500 | — | — |
| 2022-12-14 | $172.37 | $534.68 | 1,813,400 | — | — |
| 2022-12-13 | $173.46 | $538.07 | 2,298,100 | — | — |
| 2022-12-12 | $173.03 | $536.73 | 2,056,900 | — | — |
| 2022-12-09 | $171.06 | $530.62 | 1,540,400 | — | — |
| 2022-12-08 | $172.20 | $534.16 | 1,352,400 | — | — |
| 2022-12-07 | $171.24 | $531.18 | 1,972,300 | — | — |
| 2022-12-06 | $171.95 | $533.38 | 1,687,300 | — | — |
| 2022-12-05 | $171.67 | $532.51 | 1,417,600 | — | — |
| 2022-12-02 | $173.91 | $539.46 | 1,321,100 | — | — |
| 2022-12-01 | $173.03 | $536.73 | 1,415,900 | — | — |
| 2022-11-30 | $173.18 | $537.20 | 5,002,300 | — | — |
| 2022-11-29 | $168.68 | $523.24 | 1,661,100 | — | — |
| 2022-11-28 | $168.38 | $522.31 | 2,231,400 | — | — |
| 2022-11-25 | $171.82 | $532.98 | 535,200 | — | — |
| 2022-11-23 | $170.49 | $528.85 | 1,068,200 | — | — |
| 2022-11-22 | $170.82 | $529.88 | 1,541,500 | — | — |
| 2022-11-21 | $169.87 | $526.93 | 1,875,200 | — | — |
| 2022-11-18 | $167.50 | $519.58 | 1,627,500 | — | — |
| 2022-11-17 | $165.65 | $513.84 | 1,365,600 | — | — |
| 2022-11-16 | $165.51 | $513.40 | 1,492,800 | — | — |
| 2022-11-15 | $163.62 | $507.54 | 2,053,100 | — | — |
| 2022-11-14 | $165.29 | $512.72 | 1,562,800 | — | — |
| 2022-11-11 | $166.60 | $516.79 | 1,994,600 | — | — |
| 2022-11-10 | $168.39 | $522.34 | 2,185,600 | — | — |
| 2022-11-09 | $159.31 | $494.17 | 1,199,500 | — | — |
| 2022-11-08 | $161.73 | $501.68 | 1,333,900 | — | — |
| 2022-11-07 | $163.01 | $505.65 | 1,094,300 | — | — |
| 2022-11-04 | $160.37 | $497.46 | 1,167,700 | — | — |
| 2022-11-03 | $159.03 | $493.30 | 1,476,700 | — | — |
| 2022-11-02 | $159.06 | $493.40 | 1,580,800 | — | — |
| 2022-11-01 | $162.24 | $503.26 | 1,321,900 | — | — |
| 2022-10-31 | $161.49 | $500.93 | 1,790,900 | — | — |
| 2022-10-28 | $163.74 | $507.91 | 2,008,300 | — | — |
| 2022-10-27 | $155.23 | $481.52 | 1,732,900 | — | — |
| 2022-10-26 | $154.44 | $479.07 | 1,913,100 | — | — |
| 2022-10-25 | $153.11 | $474.94 | 2,291,000 | — | — |
| 2022-10-24 | $156.45 | $485.30 | 1,663,800 | — | — |
| 2022-10-21 | $154.93 | $480.59 | 2,071,400 | — | — |
| 2022-10-20 | $154.56 | $479.44 | 1,973,900 | — | — |
| 2022-10-19 | $156.97 | $486.91 | 1,615,000 | — | — |
| 2022-10-18 | $157.49 | $488.53 | 1,609,800 | — | — |
| 2022-10-17 | $155.88 | $483.53 | 1,514,900 | — | — |
| 2022-10-14 | $151.90 | $471.19 | 1,875,300 | — | — |
| 2022-10-13 | $155.99 | $483.87 | 1,997,100 | — | — |
| 2022-10-12 | $151.99 | $471.47 | 1,593,200 | — | — |
| 2022-10-11 | $152.36 | $472.61 | 1,342,800 | — | — |
| 2022-10-10 | $153.99 | $477.67 | 1,387,300 | — | — |
| 2022-10-07 | $152.19 | $472.09 | 3,057,200 | — | — |
| 2022-10-06 | $157.32 | $488.00 | 1,705,100 | — | — |
| 2022-10-05 | $159.23 | $492.09 | 1,300,100 | — | — |
| 2022-10-04 | $158.71 | $490.49 | 1,576,500 | — | — |
| 2022-10-03 | $154.88 | $478.65 | 2,302,400 | — | — |
| 2022-09-30 | $149.29 | $461.38 | 2,357,100 | — | — |
| 2022-09-29 | $150.65 | $465.58 | 1,623,400 | — | — |
| 2022-09-28 | $150.95 | $466.51 | 1,884,800 | — | — |
| 2022-09-27 | $149.18 | $461.04 | 1,455,600 | — | — |
| 2022-09-26 | $149.19 | $461.07 | 1,907,000 | — | — |
| 2022-09-23 | $151.38 | $467.83 | 1,275,800 | — | — |
| 2022-09-22 | $151.21 | $467.31 | 1,349,100 | — | — |
| 2022-09-21 | $153.60 | $474.69 | 1,389,400 | — | — |
| 2022-09-20 | $155.47 | $480.47 | 1,192,200 | — | — |
| 2022-09-19 | $157.22 | $485.88 | 1,235,600 | — | — |
| 2022-09-16 | $156.34 | $483.16 | 2,265,300 | — | — |
| 2022-09-15 | $156.89 | $484.86 | 1,505,100 | — | — |
| 2022-09-14 | $158.81 | $490.80 | 2,057,700 | — | — |
| 2022-09-13 | $160.49 | $495.99 | 1,377,200 | — | — |
| 2022-09-12 | $167.39 | $517.31 | 1,346,700 | — | — |
| 2022-09-09 | $166.76 | $515.37 | 1,030,600 | — | — |
| 2022-09-08 | $166.27 | $513.85 | 1,186,500 | — | — |
| 2022-09-07 | $165.56 | $511.66 | 1,286,200 | — | — |
| 2022-09-06 | $161.57 | $499.33 | 1,547,200 | — | — |
| 2022-09-02 | $160.27 | $495.31 | 1,147,500 | — | — |
| 2022-09-01 | $162.57 | $502.42 | 1,193,400 | — | — |
| 2022-08-31 | $161.37 | $498.71 | 1,994,300 | — | — |
| 2022-08-30 | $162.54 | $502.32 | 1,298,600 | — | — |
| 2022-08-29 | $164.35 | $507.92 | 993,100 | — | — |
| 2022-08-26 | $165.96 | $512.89 | 1,270,200 | — | — |
| 2022-08-25 | $170.37 | $526.52 | 1,080,000 | — | — |
| 2022-08-24 | $168.27 | $520.03 | 1,059,200 | — | — |
| 2022-08-23 | $166.89 | $515.77 | 971,100 | — | — |
| 2022-08-22 | $168.31 | $520.16 | 1,266,700 | — | — |
| 2022-08-19 | $171.78 | $530.88 | 1,604,400 | — | — |
| 2022-08-18 | $173.11 | $534.99 | 912,900 | — | — |
| 2022-08-17 | $172.83 | $534.12 | 1,241,800 | — | — |
| 2022-08-16 | $172.93 | $534.43 | 1,730,400 | — | — |
| 2022-08-15 | $173.16 | $535.14 | 1,746,600 | — | — |
| 2022-08-12 | $172.72 | $533.78 | 1,398,800 | — | — |
| 2022-08-11 | $170.23 | $526.09 | 1,426,500 | — | — |
| 2022-08-10 | $169.68 | $524.39 | 1,555,100 | — | — |
| 2022-08-09 | $167.06 | $516.29 | 1,658,300 | — | — |
| 2022-08-08 | $166.97 | $516.01 | 1,821,300 | — | — |
| 2022-08-05 | $165.60 | $511.78 | 1,290,800 | — | — |
| 2022-08-04 | $165.31 | $510.88 | 1,654,100 | — | — |
| 2022-08-03 | $165.39 | $511.13 | 1,621,800 | — | — |
| 2022-08-02 | $161.85 | $500.19 | 1,470,100 | — | — |
| 2022-08-01 | $161.96 | $500.53 | 1,723,900 | — | — |
| 2022-07-29 | $163.96 | $506.71 | 2,593,600 | — | — |
| 2022-07-28 | $161.77 | $499.94 | 2,164,800 | — | — |
| 2022-07-27 | $158.11 | $488.63 | 2,126,900 | — | — |
| 2022-07-26 | $155.81 | $479.70 | 1,749,100 | — | — |
| 2022-07-25 | $156.82 | $482.81 | 1,860,700 | — | — |
| 2022-07-22 | $156.84 | $482.87 | 2,366,600 | — | — |
| 2022-07-21 | $158.12 | $486.81 | 3,059,200 | — | — |
| 2022-07-20 | $153.45 | $472.44 | 1,870,500 | — | — |
| 2022-07-19 | $153.28 | $471.91 | 2,287,900 | — | — |
| 2022-07-18 | $148.35 | $456.73 | 2,270,300 | — | — |
| 2022-07-15 | $150.98 | $464.83 | 4,594,200 | — | — |
| 2022-07-14 | $149.03 | $458.83 | 2,421,000 | — | — |
| 2022-07-13 | $151.59 | $466.71 | 2,124,700 | — | — |
| 2022-07-12 | $153.14 | $471.48 | 1,703,400 | — | — |
| 2022-07-11 | $155.38 | $478.38 | 1,183,100 | — | — |
| 2022-07-08 | $155.59 | $479.02 | 1,145,000 | — | — |
| 2022-07-07 | $156.49 | $481.80 | 1,687,800 | — | — |
| 2022-07-06 | $157.62 | $485.27 | 1,621,400 | — | — |
| 2022-07-05 | $156.20 | $480.90 | 1,667,800 | — | — |
| 2022-07-01 | $156.45 | $481.67 | 1,261,300 | — | — |
| 2022-06-30 | $155.25 | $477.98 | 2,045,800 | — | — |
| 2022-06-29 | $155.03 | $477.30 | 1,333,600 | — | — |
| 2022-06-28 | $154.71 | $476.31 | 1,924,700 | — | — |
| 2022-06-27 | $158.93 | $489.31 | 1,585,500 | — | — |
| 2022-06-24 | $158.83 | $489.00 | 6,889,800 | — | — |
| 2022-06-23 | $154.58 | $475.91 | 1,804,900 | — | — |
| 2022-06-22 | $150.49 | $463.32 | 1,796,900 | — | — |
| 2022-06-21 | $148.90 | $458.43 | 2,131,000 | — | — |
| 2022-06-17 | $144.44 | $444.70 | 3,098,000 | — | — |
| 2022-06-16 | $144.34 | $444.39 | 1,571,200 | — | — |
| 2022-06-15 | $148.39 | $456.86 | 1,414,700 | — | — |
| 2022-06-14 | $147.26 | $453.38 | 1,435,400 | — | — |
| 2022-06-13 | $147.31 | $453.53 | 1,585,300 | — | — |
| 2022-06-10 | $150.04 | $461.94 | 1,726,700 | — | — |
| 2022-06-09 | $153.00 | $471.05 | 1,187,600 | — | — |
| 2022-06-08 | $156.34 | $481.33 | 944,200 | — | — |
| 2022-06-07 | $158.65 | $488.45 | 1,080,400 | — | — |
| 2022-06-06 | $157.98 | $486.38 | 1,015,900 | — | — |
| 2022-06-03 | $157.26 | $484.17 | 1,907,100 | — | — |
| 2022-06-02 | $160.09 | $492.88 | 1,509,900 | — | — |
| 2022-06-01 | $156.41 | $481.55 | 1,591,800 | — | — |
| 2022-05-31 | $159.95 | $492.45 | 2,862,100 | — | — |
| 2022-05-27 | $161.19 | $496.27 | 1,605,300 | — | — |
| 2022-05-26 | $157.09 | $483.64 | 2,156,000 | — | — |
| 2022-05-25 | $152.49 | $469.48 | 1,477,200 | — | — |
| 2022-05-24 | $153.60 | $472.90 | 1,203,400 | — | — |
| 2022-05-23 | $152.32 | $468.96 | 1,527,700 | — | — |
| 2022-05-20 | $149.85 | $461.35 | 2,307,600 | — | — |
| 2022-05-19 | $151.87 | $467.57 | 1,899,700 | — | — |
| 2022-05-18 | $152.45 | $469.36 | 1,530,100 | — | — |
| 2022-05-17 | $159.33 | $490.54 | 1,474,500 | — | — |
| 2022-05-16 | $159.03 | $489.62 | 1,291,600 | — | — |
| 2022-05-13 | $159.95 | $492.45 | 1,493,600 | — | — |
| 2022-05-12 | $155.97 | $480.19 | 1,493,700 | — | — |
| 2022-05-11 | $156.31 | $481.24 | 1,407,500 | — | — |
| 2022-05-10 | $157.96 | $486.32 | 1,633,600 | — | — |
| 2022-05-09 | $157.05 | $483.52 | 2,338,700 | — | — |
| 2022-05-06 | $161.77 | $498.05 | 1,820,400 | — | — |
| 2022-05-05 | $161.20 | $496.30 | 1,979,200 | — | — |
| 2022-05-04 | $163.44 | $503.19 | 1,725,700 | — | — |
| 2022-05-03 | $159.38 | $490.69 | 1,739,300 | — | — |
| 2022-05-02 | $157.93 | $486.23 | 2,522,500 | — | — |
| 2022-04-29 | $161.70 | $497.84 | 2,704,900 | — | — |
| 2022-04-28 | $171.71 | $528.65 | 2,139,600 | — | — |
| 2022-04-27 | $168.42 | $518.52 | 1,677,300 | — | — |
| 2022-04-26 | $168.38 | $518.40 | 2,368,700 | — | — |
| 2022-04-25 | $171.70 | $528.62 | 2,921,400 | — | — |
| 2022-04-22 | $170.83 | $525.94 | 2,648,800 | — | — |
| 2022-04-21 | $178.70 | $550.17 | 4,878,200 | — | — |
| 2022-04-20 | $174.41 | $536.97 | 2,435,900 | — | — |
| 2022-04-19 | $172.06 | $529.73 | 1,994,700 | — | — |
| 2022-04-18 | $170.45 | $524.77 | 1,743,000 | — | — |
| 2022-04-14 | $169.76 | $522.65 | 1,971,100 | — | — |
| 2022-04-13 | $169.89 | $523.05 | 1,442,500 | — | — |
| 2022-04-12 | $168.64 | $519.20 | 1,517,800 | — | — |
| 2022-04-11 | $170.74 | $525.67 | 2,193,000 | — | — |
| 2022-04-08 | $172.57 | $531.30 | 2,869,400 | — | — |
| 2022-04-07 | $173.23 | $533.33 | 2,545,800 | — | — |
| 2022-04-06 | $171.68 | $528.56 | 2,639,400 | — | — |
| 2022-04-05 | $169.94 | $523.20 | 1,826,000 | — | — |
| 2022-04-04 | $171.10 | $525.13 | 1,477,000 | — | — |
| 2022-04-01 | $171.68 | $526.91 | 1,492,300 | — | — |
| 2022-03-31 | $170.42 | $523.04 | 2,704,700 | — | — |
| 2022-03-30 | $171.84 | $527.40 | 2,259,400 | — | — |
| 2022-03-29 | $171.45 | $526.20 | 2,164,000 | — | — |
| 2022-03-28 | $169.22 | $519.36 | 2,161,700 | — | — |
| 2022-03-25 | $166.11 | $509.81 | 1,448,400 | — | — |
| 2022-03-24 | $164.17 | $503.86 | 1,298,900 | — | — |
| 2022-03-23 | $162.55 | $498.89 | 2,285,100 | — | — |
| 2022-03-22 | $162.80 | $499.65 | 1,935,900 | — | — |
| 2022-03-21 | $161.85 | $496.74 | 1,487,200 | — | — |
| 2022-03-18 | $162.33 | $498.21 | 3,665,700 | — | — |
| 2022-03-17 | $160.79 | $493.49 | 2,488,300 | — | — |
| 2022-03-16 | $158.00 | $484.92 | 2,196,800 | — | — |
| 2022-03-15 | $155.30 | $476.64 | 2,105,200 | — | — |
| 2022-03-14 | $150.04 | $460.49 | 1,974,200 | — | — |
| 2022-03-11 | $149.59 | $459.11 | 1,775,200 | — | — |
| 2022-03-10 | $151.49 | $464.94 | 1,704,300 | — | — |
| 2022-03-09 | $152.32 | $467.49 | 2,125,400 | — | — |
| 2022-03-08 | $147.93 | $454.02 | 2,519,900 | — | — |
| 2022-03-07 | $151.81 | $465.92 | 2,347,200 | — | — |
| 2022-03-04 | $156.49 | $480.29 | 1,593,700 | — | — |
| 2022-03-03 | $155.84 | $478.29 | 1,595,900 | — | — |
| 2022-03-02 | $155.54 | $477.37 | 1,907,600 | — | — |
| 2022-03-01 | $153.74 | $471.85 | 2,486,300 | — | — |
| 2022-02-28 | $155.41 | $476.97 | 2,822,900 | — | — |
| 2022-02-25 | $155.50 | $477.25 | 1,829,300 | — | — |
| 2022-02-24 | $151.78 | $465.83 | 2,725,600 | — | — |
| 2022-02-23 | $148.74 | $456.50 | 2,005,900 | — | — |
| 2022-02-22 | $151.14 | $463.87 | 1,816,900 | — | — |
| 2022-02-18 | $152.19 | $467.09 | 1,523,600 | — | — |
| 2022-02-17 | $151.15 | $463.90 | 1,556,800 | — | — |
| 2022-02-16 | $153.94 | $472.46 | 1,734,900 | — | — |
| 2022-02-15 | $153.54 | $471.23 | 1,779,900 | — | — |
| 2022-02-14 | $151.71 | $465.62 | 2,527,100 | — | — |
| 2022-02-11 | $152.21 | $467.15 | 2,862,900 | — | — |
| 2022-02-10 | $153.51 | $471.14 | 1,818,300 | — | — |
| 2022-02-09 | $156.44 | $480.14 | 1,698,100 | — | — |
| 2022-02-08 | $153.88 | $472.28 | 2,058,100 | — | — |
| 2022-02-07 | $153.32 | $470.56 | 1,904,400 | — | — |
| 2022-02-04 | $153.25 | $470.34 | 1,881,000 | — | — |
| 2022-02-03 | $152.03 | $466.60 | 1,914,700 | — | — |
| 2022-02-02 | $154.77 | $475.01 | 1,845,500 | — | — |
| 2022-02-01 | $153.52 | $471.17 | 2,117,400 | — | — |
| 2022-01-31 | $153.64 | $471.54 | 3,020,200 | — | — |
| 2022-01-28 | $150.27 | $461.20 | 4,058,900 | — | — |
| 2022-01-27 | $147.31 | $452.11 | 5,038,100 | — | — |
| 2022-01-26 | $154.00 | $472.65 | 3,101,600 | — | — |
| 2022-01-25 | $156.65 | $479.14 | 2,905,000 | — | — |
| 2022-01-24 | $157.96 | $483.14 | 3,755,300 | — | — |
| 2022-01-21 | $157.05 | $480.36 | 3,901,300 | — | — |
| 2022-01-20 | $158.19 | $483.85 | 1,906,300 | — | — |
| 2022-01-19 | $158.27 | $484.09 | 2,107,600 | — | — |
| 2022-01-18 | $158.74 | $485.53 | 2,847,600 | — | — |
| 2022-01-14 | $161.20 | $493.05 | 2,311,300 | — | — |
| 2022-01-13 | $163.95 | $501.47 | 1,453,100 | — | — |
| 2022-01-12 | $166.37 | $508.87 | 2,555,800 | — | — |
| 2022-01-11 | $165.73 | $506.91 | 2,304,900 | — | — |
| 2022-01-10 | $165.18 | $505.23 | 2,403,900 | — | — |
| 2022-01-07 | $163.81 | $501.04 | 2,798,900 | — | — |
| 2022-01-06 | $166.69 | $509.85 | 1,580,400 | — | — |
| 2022-01-05 | $164.83 | $504.16 | 1,749,500 | — | — |
| 2022-01-04 | $167.15 | $511.25 | 2,940,200 | — | — |
| 2022-01-03 | $167.23 | $511.50 | 2,395,900 | — | — |