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
- 1973-02-22 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 | $144.19 | $309.17 | 125,900 | — | — |
| 2022-12-29 | $144.70 | $310.26 | 71,000 | — | — |
| 2022-12-28 | $140.88 | $302.07 | 74,500 | — | — |
| 2022-12-27 | $141.25 | $302.87 | 72,300 | — | — |
| 2022-12-23 | $140.67 | $301.62 | 75,400 | — | — |
| 2022-12-22 | $139.65 | $299.43 | 117,200 | — | — |
| 2022-12-21 | $138.76 | $297.53 | 118,100 | — | — |
| 2022-12-20 | $135.25 | $290.00 | 166,800 | — | — |
| 2022-12-19 | $131.48 | $281.92 | 100,500 | — | — |
| 2022-12-16 | $129.92 | $278.57 | 246,200 | — | — |
| 2022-12-15 | $132.04 | $283.12 | 92,400 | — | — |
| 2022-12-14 | $135.64 | $290.84 | 100,000 | — | — |
| 2022-12-13 | $135.83 | $291.24 | 100,100 | — | — |
| 2022-12-12 | $134.37 | $288.11 | 56,100 | — | — |
| 2022-12-09 | $134.47 | $288.33 | 86,300 | — | — |
| 2022-12-08 | $134.48 | $288.35 | 96,800 | — | — |
| 2022-12-07 | $134.34 | $288.05 | 131,400 | — | — |
| 2022-12-06 | $137.85 | $295.58 | 72,200 | — | — |
| 2022-12-05 | $139.01 | $298.06 | 44,800 | — | — |
| 2022-12-02 | $141.57 | $303.55 | 54,700 | — | — |
| 2022-12-01 | $141.33 | $303.04 | 62,300 | — | — |
| 2022-11-30 | $141.01 | $302.35 | 151,300 | — | — |
| 2022-11-29 | $136.54 | $292.77 | 98,100 | — | — |
| 2022-11-28 | $137.96 | $295.81 | 63,800 | — | — |
| 2022-11-25 | $142.12 | $304.73 | 31,500 | — | — |
| 2022-11-23 | $141.28 | $302.93 | 112,000 | — | — |
| 2022-11-22 | $140.06 | $300.31 | 83,000 | — | — |
| 2022-11-21 | $139.68 | $299.50 | 98,900 | — | — |
| 2022-11-18 | $137.97 | $295.83 | 237,300 | — | — |
| 2022-11-17 | $136.59 | $292.87 | 140,900 | — | — |
| 2022-11-16 | $137.18 | $294.14 | 123,000 | — | — |
| 2022-11-15 | $135.97 | $291.54 | 186,600 | — | — |
| 2022-11-14 | $137.53 | $294.89 | 109,000 | — | — |
| 2022-11-11 | $138.70 | $296.41 | 149,800 | — | — |
| 2022-11-10 | $137.30 | $293.42 | 153,500 | — | — |
| 2022-11-09 | $133.80 | $285.94 | 96,600 | — | — |
| 2022-11-08 | $134.50 | $287.44 | 86,000 | — | — |
| 2022-11-07 | $134.45 | $287.33 | 88,500 | — | — |
| 2022-11-04 | $131.71 | $281.47 | 61,200 | — | — |
| 2022-11-03 | $130.09 | $278.01 | 86,600 | — | — |
| 2022-11-02 | $131.56 | $281.15 | 101,700 | — | — |
| 2022-11-01 | $134.63 | $287.71 | 107,900 | — | — |
| 2022-10-31 | $134.24 | $286.88 | 294,700 | — | — |
| 2022-10-28 | $132.06 | $282.22 | 152,700 | — | — |
| 2022-10-27 | $131.42 | $280.85 | 323,200 | — | — |
| 2022-10-26 | $117.10 | $250.25 | 114,700 | — | — |
| 2022-10-25 | $118.39 | $253.01 | 106,800 | — | — |
| 2022-10-24 | $117.44 | $250.98 | 66,700 | — | — |
| 2022-10-21 | $116.85 | $249.72 | 89,600 | — | — |
| 2022-10-20 | $115.39 | $246.60 | 91,600 | — | — |
| 2022-10-19 | $116.91 | $249.84 | 103,400 | — | — |
| 2022-10-18 | $118.88 | $254.05 | 93,200 | — | — |
| 2022-10-17 | $116.52 | $249.01 | 81,100 | — | — |
| 2022-10-14 | $113.57 | $242.71 | 80,200 | — | — |
| 2022-10-13 | $116.98 | $249.99 | 75,100 | — | — |
| 2022-10-12 | $114.15 | $243.95 | 111,000 | — | — |
| 2022-10-11 | $115.86 | $247.60 | 122,100 | — | — |
| 2022-10-10 | $114.96 | $245.68 | 95,600 | — | — |
| 2022-10-07 | $115.41 | $246.64 | 128,500 | — | — |
| 2022-10-06 | $116.60 | $249.18 | 54,700 | — | — |
| 2022-10-05 | $117.47 | $251.04 | 61,800 | — | — |
| 2022-10-04 | $117.88 | $251.92 | 64,000 | — | — |
| 2022-10-03 | $113.45 | $242.45 | 75,000 | — | — |
| 2022-09-30 | $109.28 | $233.54 | 109,900 | — | — |
| 2022-09-29 | $110.56 | $236.27 | 97,400 | — | — |
| 2022-09-28 | $112.51 | $240.44 | 66,400 | — | — |
| 2022-09-27 | $110.14 | $235.38 | 108,800 | — | — |
| 2022-09-26 | $112.72 | $240.89 | 139,700 | — | — |
| 2022-09-23 | $111.39 | $238.05 | 73,800 | — | — |
| 2022-09-22 | $113.59 | $242.75 | 97,700 | — | — |
| 2022-09-21 | $116.07 | $248.05 | 64,600 | — | — |
| 2022-09-20 | $117.61 | $251.34 | 62,500 | — | — |
| 2022-09-19 | $118.96 | $254.23 | 70,300 | — | — |
| 2022-09-16 | $117.58 | $251.28 | 196,100 | — | — |
| 2022-09-15 | $119.57 | $255.53 | 72,700 | — | — |
| 2022-09-14 | $120.09 | $256.64 | 86,200 | — | — |
| 2022-09-13 | $121.01 | $258.61 | 76,600 | — | — |
| 2022-09-12 | $123.44 | $263.80 | 48,900 | — | — |
| 2022-09-09 | $122.63 | $262.07 | 82,100 | — | — |
| 2022-09-08 | $119.61 | $255.61 | 59,500 | — | — |
| 2022-09-07 | $119.53 | $255.44 | 67,700 | — | — |
| 2022-09-06 | $116.51 | $248.99 | 66,000 | — | — |
| 2022-09-02 | $115.66 | $247.17 | 77,100 | — | — |
| 2022-09-01 | $117.60 | $251.32 | 57,600 | — | — |
| 2022-08-31 | $118.86 | $254.01 | 66,000 | — | — |
| 2022-08-30 | $119.68 | $255.76 | 55,400 | — | — |
| 2022-08-29 | $120.80 | $258.16 | 48,100 | — | — |
| 2022-08-26 | $121.82 | $260.34 | 50,300 | — | — |
| 2022-08-25 | $127.72 | $272.95 | 40,600 | — | — |
| 2022-08-24 | $126.10 | $269.48 | 43,000 | — | — |
| 2022-08-23 | $125.88 | $269.01 | 86,300 | — | — |
| 2022-08-22 | $128.11 | $273.78 | 70,900 | — | — |
| 2022-08-19 | $131.04 | $280.04 | 104,000 | — | — |
| 2022-08-18 | $131.86 | $281.79 | 102,300 | — | — |
| 2022-08-17 | $131.75 | $281.56 | 59,300 | — | — |
| 2022-08-16 | $132.61 | $283.40 | 91,000 | — | — |
| 2022-08-15 | $131.92 | $281.92 | 68,500 | — | — |
| 2022-08-12 | $131.47 | $279.98 | 76,400 | — | — |
| 2022-08-11 | $128.82 | $274.33 | 65,600 | — | — |
| 2022-08-10 | $126.99 | $270.44 | 116,200 | — | — |
| 2022-08-09 | $125.93 | $268.18 | 130,300 | — | — |
| 2022-08-08 | $127.63 | $271.80 | 63,200 | — | — |
| 2022-08-05 | $126.36 | $269.10 | 52,400 | — | — |
| 2022-08-04 | $126.50 | $269.39 | 66,100 | — | — |
| 2022-08-03 | $126.82 | $270.07 | 61,100 | — | — |
| 2022-08-02 | $125.50 | $267.26 | 116,900 | — | — |
| 2022-08-01 | $128.52 | $273.69 | 93,600 | — | — |
| 2022-07-29 | $128.34 | $273.31 | 242,400 | — | — |
| 2022-07-28 | $123.52 | $263.05 | 149,500 | — | — |
| 2022-07-27 | $131.24 | $279.49 | 128,600 | — | — |
| 2022-07-26 | $129.32 | $275.40 | 113,200 | — | — |
| 2022-07-25 | $129.18 | $275.10 | 102,600 | — | — |
| 2022-07-22 | $129.05 | $274.82 | 41,000 | — | — |
| 2022-07-21 | $129.05 | $274.82 | 56,900 | — | — |
| 2022-07-20 | $127.73 | $272.01 | 100,200 | — | — |
| 2022-07-19 | $126.87 | $270.18 | 74,100 | — | — |
| 2022-07-18 | $122.51 | $260.90 | 84,800 | — | — |
| 2022-07-15 | $122.67 | $261.24 | 63,000 | — | — |
| 2022-07-14 | $120.57 | $256.76 | 69,600 | — | — |
| 2022-07-13 | $121.00 | $257.68 | 73,800 | — | — |
| 2022-07-12 | $123.17 | $262.30 | 89,500 | — | — |
| 2022-07-11 | $123.72 | $263.47 | 129,400 | — | — |
| 2022-07-08 | $123.48 | $262.96 | 69,900 | — | — |
| 2022-07-07 | $123.98 | $264.03 | 54,000 | — | — |
| 2022-07-06 | $122.88 | $261.68 | 119,200 | — | — |
| 2022-07-05 | $123.31 | $262.60 | 108,800 | — | — |
| 2022-07-01 | $122.04 | $259.90 | 96,100 | — | — |
| 2022-06-30 | $121.07 | $257.83 | 145,200 | — | — |
| 2022-06-29 | $119.47 | $254.42 | 77,400 | — | — |
| 2022-06-28 | $120.83 | $257.32 | 80,800 | — | — |
| 2022-06-27 | $121.47 | $258.68 | 72,600 | — | — |
| 2022-06-24 | $120.25 | $256.08 | 274,500 | — | — |
| 2022-06-23 | $117.28 | $249.76 | 77,800 | — | — |
| 2022-06-22 | $116.23 | $247.52 | 106,600 | — | — |
| 2022-06-21 | $116.10 | $247.25 | 99,100 | — | — |
| 2022-06-17 | $114.76 | $244.39 | 215,600 | — | — |
| 2022-06-16 | $113.76 | $242.26 | 119,400 | — | — |
| 2022-06-15 | $118.50 | $252.36 | 134,600 | — | — |
| 2022-06-14 | $118.52 | $252.40 | 119,000 | — | — |
| 2022-06-13 | $120.04 | $255.64 | 154,400 | — | — |
| 2022-06-10 | $123.74 | $263.52 | 109,200 | — | — |
| 2022-06-09 | $125.84 | $267.99 | 81,700 | — | — |
| 2022-06-08 | $127.80 | $272.16 | 50,100 | — | — |
| 2022-06-07 | $129.57 | $275.93 | 80,300 | — | — |
| 2022-06-06 | $128.52 | $273.69 | 82,000 | — | — |
| 2022-06-03 | $126.60 | $269.61 | 123,100 | — | — |
| 2022-06-02 | $127.50 | $271.52 | 153,600 | — | — |
| 2022-06-01 | $126.03 | $268.39 | 114,800 | — | — |
| 2022-05-31 | $127.49 | $271.50 | 244,600 | — | — |
| 2022-05-27 | $129.46 | $275.70 | 113,300 | — | — |
| 2022-05-26 | $125.96 | $268.24 | 123,200 | — | — |
| 2022-05-25 | $123.85 | $263.75 | 439,600 | — | — |
| 2022-05-24 | $124.55 | $265.24 | 487,700 | — | — |
| 2022-05-23 | $120.65 | $256.94 | 233,900 | — | — |
| 2022-05-20 | $120.46 | $256.53 | 169,000 | — | — |
| 2022-05-19 | $120.17 | $255.91 | 206,400 | — | — |
| 2022-05-18 | $119.59 | $254.68 | 144,200 | — | — |
| 2022-05-17 | $123.48 | $262.96 | 167,900 | — | — |
| 2022-05-16 | $120.60 | $256.83 | 117,200 | — | — |
| 2022-05-13 | $121.00 | $257.68 | 151,700 | — | — |
| 2022-05-12 | $119.38 | $253.25 | 166,800 | — | — |
| 2022-05-11 | $119.08 | $252.61 | 261,300 | — | — |
| 2022-05-10 | $119.34 | $253.17 | 176,200 | — | — |
| 2022-05-09 | $122.09 | $259.00 | 122,800 | — | — |
| 2022-05-06 | $122.31 | $259.47 | 146,400 | — | — |
| 2022-05-05 | $124.13 | $263.33 | 116,600 | — | — |
| 2022-05-04 | $127.22 | $269.88 | 224,500 | — | — |
| 2022-05-03 | $120.93 | $256.54 | 185,000 | — | — |
| 2022-05-02 | $118.73 | $251.87 | 210,600 | — | — |
| 2022-04-29 | $120.69 | $256.03 | 526,800 | — | — |
| 2022-04-28 | $121.70 | $258.17 | 261,700 | — | — |
| 2022-04-27 | $121.45 | $257.64 | 164,700 | — | — |
| 2022-04-26 | $121.64 | $258.05 | 201,500 | — | — |
| 2022-04-25 | $126.46 | $268.27 | 198,700 | — | — |
| 2022-04-22 | $127.15 | $269.73 | 192,600 | — | — |
| 2022-04-21 | $129.91 | $275.59 | 117,200 | — | — |
| 2022-04-20 | $131.10 | $278.11 | 89,700 | — | — |
| 2022-04-19 | $129.94 | $275.65 | 89,600 | — | — |
| 2022-04-18 | $127.09 | $269.61 | 85,300 | — | — |
| 2022-04-14 | $126.40 | $268.14 | 75,900 | — | — |
| 2022-04-13 | $129.02 | $273.70 | 113,500 | — | — |
| 2022-04-12 | $127.49 | $270.46 | 132,700 | — | — |
| 2022-04-11 | $129.07 | $273.81 | 101,500 | — | — |
| 2022-04-08 | $132.17 | $280.38 | 90,000 | — | — |
| 2022-04-07 | $133.72 | $283.67 | 125,200 | — | — |
| 2022-04-06 | $136.55 | $289.68 | 79,900 | — | — |
| 2022-04-05 | $136.97 | $290.57 | 84,400 | — | — |
| 2022-04-04 | $136.47 | $289.51 | 68,200 | — | — |
| 2022-04-01 | $137.38 | $291.44 | 149,500 | — | — |
| 2022-03-31 | $132.70 | $281.51 | 75,700 | — | — |
| 2022-03-30 | $136.20 | $288.93 | 70,300 | — | — |
| 2022-03-29 | $137.29 | $291.24 | 102,900 | — | — |
| 2022-03-28 | $133.70 | $283.63 | 74,700 | — | — |
| 2022-03-25 | $134.06 | $284.39 | 69,800 | — | — |
| 2022-03-24 | $133.55 | $283.31 | 56,100 | — | — |
| 2022-03-23 | $134.18 | $284.65 | 57,100 | — | — |
| 2022-03-22 | $136.54 | $289.65 | 72,200 | — | — |
| 2022-03-21 | $137.52 | $291.73 | 59,100 | — | — |
| 2022-03-18 | $136.62 | $289.82 | 178,600 | — | — |
| 2022-03-17 | $137.07 | $290.78 | 62,900 | — | — |
| 2022-03-16 | $135.14 | $286.68 | 85,300 | — | — |
| 2022-03-15 | $131.23 | $278.39 | 80,900 | — | — |
| 2022-03-14 | $129.61 | $274.95 | 90,800 | — | — |
| 2022-03-11 | $128.04 | $271.62 | 82,400 | — | — |
| 2022-03-10 | $132.30 | $280.66 | 70,300 | — | — |
| 2022-03-09 | $135.58 | $287.62 | 117,100 | — | — |
| 2022-03-08 | $128.64 | $272.89 | 114,100 | — | — |
| 2022-03-07 | $134.54 | $285.41 | 64,400 | — | — |
| 2022-03-04 | $139.98 | $296.95 | 63,300 | — | — |
| 2022-03-03 | $139.57 | $296.08 | 66,200 | — | — |
| 2022-03-02 | $139.75 | $296.46 | 77,500 | — | — |
| 2022-03-01 | $136.89 | $290.40 | 130,300 | — | — |
| 2022-02-28 | $139.10 | $295.08 | 104,400 | — | — |
| 2022-02-25 | $138.01 | $292.77 | 87,500 | — | — |
| 2022-02-24 | $133.65 | $283.52 | 95,900 | — | — |
| 2022-02-23 | $135.07 | $286.54 | 150,000 | — | — |
| 2022-02-22 | $138.21 | $293.20 | 97,000 | — | — |
| 2022-02-18 | $140.22 | $297.46 | 132,600 | — | — |
| 2022-02-17 | $136.14 | $288.81 | 66,700 | — | — |
| 2022-02-16 | $138.94 | $294.75 | 88,900 | — | — |
| 2022-02-15 | $139.51 | $295.95 | 74,200 | — | — |
| 2022-02-14 | $136.60 | $289.78 | 80,000 | — | — |
| 2022-02-11 | $136.94 | $290.50 | 75,900 | — | — |
| 2022-02-10 | $137.73 | $291.24 | 61,800 | — | — |
| 2022-02-09 | $139.45 | $294.88 | 46,100 | — | — |
| 2022-02-08 | $137.39 | $290.53 | 48,700 | — | — |
| 2022-02-07 | $135.79 | $287.14 | 62,600 | — | — |
| 2022-02-04 | $136.30 | $288.22 | 62,100 | — | — |
| 2022-02-03 | $136.23 | $288.07 | 55,600 | — | — |
| 2022-02-02 | $139.23 | $294.42 | 57,900 | — | — |
| 2022-02-01 | $139.00 | $293.93 | 70,400 | — | — |
| 2022-01-31 | $137.40 | $290.55 | 255,200 | — | — |
| 2022-01-28 | $134.00 | $283.36 | 91,200 | — | — |
| 2022-01-27 | $131.73 | $278.56 | 68,400 | — | — |
| 2022-01-26 | $134.54 | $284.50 | 116,100 | — | — |
| 2022-01-25 | $136.98 | $289.66 | 113,800 | — | — |
| 2022-01-24 | $139.39 | $294.76 | 109,100 | — | — |
| 2022-01-21 | $137.99 | $291.79 | 76,500 | — | — |
| 2022-01-20 | $141.49 | $299.20 | 57,000 | — | — |
| 2022-01-19 | $142.92 | $302.22 | 53,200 | — | — |
| 2022-01-18 | $145.40 | $307.46 | 53,600 | — | — |
| 2022-01-14 | $146.60 | $310.00 | 58,600 | — | — |
| 2022-01-13 | $148.60 | $314.23 | 79,700 | — | — |
| 2022-01-12 | $146.47 | $309.73 | 90,500 | — | — |
| 2022-01-11 | $145.98 | $308.69 | 59,100 | — | — |
| 2022-01-10 | $144.33 | $305.20 | 55,300 | — | — |
| 2022-01-07 | $146.51 | $309.81 | 60,900 | — | — |
| 2022-01-06 | $144.88 | $306.36 | 77,400 | — | — |
| 2022-01-05 | $146.36 | $309.49 | 56,100 | — | — |
| 2022-01-04 | $149.51 | $316.15 | 65,800 | — | — |
| 2022-01-03 | $148.13 | $313.24 | 74,000 | — | — |