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 | $154.87 | $181.25 | 110,000 | — | — |
| 2022-12-29 | $157.47 | $184.30 | 88,900 | — | — |
| 2022-12-28 | $148.67 | $174.00 | 77,100 | — | — |
| 2022-12-27 | $156.67 | $183.36 | 104,500 | — | — |
| 2022-12-23 | $155.95 | $182.52 | 91,900 | — | — |
| 2022-12-22 | $145.85 | $170.70 | 105,800 | — | — |
| 2022-12-21 | $153.49 | $179.64 | 104,200 | — | — |
| 2022-12-20 | $153.22 | $179.32 | 98,000 | — | — |
| 2022-12-19 | $145.38 | $170.15 | 132,000 | — | — |
| 2022-12-16 | $141.06 | $165.09 | 470,900 | — | — |
| 2022-12-15 | $145.40 | $170.17 | 87,700 | — | — |
| 2022-12-14 | $146.76 | $171.76 | 93,900 | — | — |
| 2022-12-13 | $147.13 | $172.20 | 135,300 | — | — |
| 2022-12-12 | $140.40 | $164.32 | 78,400 | — | — |
| 2022-12-09 | $132.05 | $154.55 | 124,200 | — | — |
| 2022-12-08 | $135.82 | $158.96 | 96,400 | — | — |
| 2022-12-07 | $138.76 | $162.40 | 124,400 | — | — |
| 2022-12-06 | $143.08 | $167.46 | 101,700 | — | — |
| 2022-12-05 | $144.72 | $169.37 | 123,200 | — | — |
| 2022-12-02 | $155.73 | $182.26 | 71,300 | — | — |
| 2022-12-01 | $155.46 | $181.94 | 112,500 | — | — |
| 2022-11-30 | $158.33 | $185.30 | 157,100 | — | — |
| 2022-11-29 | $150.98 | $176.70 | 96,200 | — | — |
| 2022-11-28 | $147.40 | $172.51 | 98,000 | — | — |
| 2022-11-25 | $154.37 | $180.67 | 48,100 | — | — |
| 2022-11-23 | $156.87 | $183.59 | 75,900 | — | — |
| 2022-11-22 | $163.21 | $191.01 | 90,700 | — | — |
| 2022-11-21 | $156.56 | $183.23 | 230,700 | — | — |
| 2022-11-18 | $170.11 | $199.09 | 111,900 | — | — |
| 2022-11-17 | $170.61 | $199.68 | 109,100 | — | — |
| 2022-11-16 | $173.78 | $203.39 | 88,000 | — | — |
| 2022-11-15 | $178.47 | $208.87 | 76,400 | — | — |
| 2022-11-14 | $172.78 | $202.21 | 84,000 | — | — |
| 2022-11-11 | $176.96 | $207.11 | 101,500 | — | — |
| 2022-11-10 | $170.88 | $199.99 | 60,700 | — | — |
| 2022-11-09 | $164.79 | $192.86 | 128,600 | — | — |
| 2022-11-08 | $177.94 | $208.25 | 107,800 | — | — |
| 2022-11-07 | $177.30 | $207.50 | 110,700 | — | — |
| 2022-11-04 | $171.16 | $200.32 | 111,600 | — | — |
| 2022-11-03 | $173.26 | $202.78 | 140,100 | — | — |
| 2022-11-02 | $165.37 | $193.54 | 182,900 | — | — |
| 2022-11-01 | $171.67 | $200.92 | 164,200 | — | — |
| 2022-10-31 | $174.03 | $203.68 | 171,600 | — | — |
| 2022-10-28 | $169.80 | $198.73 | 201,500 | — | — |
| 2022-10-27 | $163.56 | $191.42 | 235,100 | — | — |
| 2022-10-26 | $168.20 | $196.85 | 415,200 | — | — |
| 2022-10-25 | $137.43 | $160.84 | 145,800 | — | — |
| 2022-10-24 | $133.03 | $155.69 | 118,800 | — | — |
| 2022-10-21 | $132.00 | $154.49 | 163,100 | — | — |
| 2022-10-20 | $129.66 | $151.75 | 93,500 | — | — |
| 2022-10-19 | $126.83 | $148.44 | 126,400 | — | — |
| 2022-10-18 | $120.07 | $140.53 | 100,900 | — | — |
| 2022-10-17 | $119.12 | $139.41 | 79,800 | — | — |
| 2022-10-14 | $116.24 | $136.04 | 90,000 | — | — |
| 2022-10-13 | $123.90 | $145.01 | 122,900 | — | — |
| 2022-10-12 | $118.02 | $138.13 | 111,200 | — | — |
| 2022-10-11 | $120.75 | $141.32 | 113,600 | — | — |
| 2022-10-10 | $122.77 | $143.69 | 125,800 | — | — |
| 2022-10-07 | $129.90 | $152.03 | 132,600 | — | — |
| 2022-10-06 | $130.25 | $152.44 | 115,700 | — | — |
| 2022-10-05 | $129.03 | $151.01 | 160,600 | — | — |
| 2022-10-04 | $120.62 | $141.17 | 187,200 | — | — |
| 2022-10-03 | $112.29 | $131.42 | 243,400 | — | — |
| 2022-09-30 | $101.45 | $118.73 | 225,700 | — | — |
| 2022-09-29 | $102.62 | $120.10 | 115,500 | — | — |
| 2022-09-28 | $102.56 | $120.03 | 199,100 | — | — |
| 2022-09-27 | $98.55 | $115.34 | 181,400 | — | — |
| 2022-09-26 | $97.78 | $114.44 | 242,100 | — | — |
| 2022-09-23 | $94.40 | $110.48 | 262,000 | — | — |
| 2022-09-22 | $109.71 | $128.40 | 165,500 | — | — |
| 2022-09-21 | $114.04 | $133.47 | 150,100 | — | — |
| 2022-09-20 | $118.46 | $138.64 | 182,100 | — | — |
| 2022-09-19 | $124.67 | $145.91 | 104,300 | — | — |
| 2022-09-16 | $124.59 | $145.82 | 291,700 | — | — |
| 2022-09-15 | $130.91 | $153.21 | 105,700 | — | — |
| 2022-09-14 | $134.50 | $157.41 | 131,900 | — | — |
| 2022-09-13 | $126.02 | $147.49 | 133,000 | — | — |
| 2022-09-12 | $133.10 | $155.77 | 115,300 | — | — |
| 2022-09-09 | $129.35 | $151.39 | 103,000 | — | — |
| 2022-09-08 | $121.78 | $142.53 | 101,700 | — | — |
| 2022-09-07 | $121.02 | $141.64 | 155,600 | — | — |
| 2022-09-06 | $127.39 | $149.09 | 127,100 | — | — |
| 2022-09-02 | $132.48 | $155.05 | 123,400 | — | — |
| 2022-09-01 | $123.71 | $144.79 | 130,000 | — | — |
| 2022-08-31 | $132.51 | $155.08 | 203,300 | — | — |
| 2022-08-30 | $132.33 | $154.87 | 109,200 | — | — |
| 2022-08-29 | $143.98 | $168.51 | 106,700 | — | — |
| 2022-08-26 | $140.75 | $164.73 | 110,900 | — | — |
| 2022-08-25 | $147.53 | $172.66 | 111,900 | — | — |
| 2022-08-24 | $143.89 | $168.40 | 158,500 | — | — |
| 2022-08-23 | $135.36 | $158.42 | 137,600 | — | — |
| 2022-08-22 | $126.30 | $147.82 | 88,700 | — | — |
| 2022-08-19 | $126.92 | $148.54 | 106,700 | — | — |
| 2022-08-18 | $131.71 | $154.15 | 110,400 | — | — |
| 2022-08-17 | $123.10 | $144.07 | 70,700 | — | — |
| 2022-08-16 | $123.46 | $144.49 | 71,700 | — | — |
| 2022-08-15 | $125.82 | $147.25 | 100,200 | — | — |
| 2022-08-12 | $133.04 | $155.70 | 81,600 | — | — |
| 2022-08-11 | $130.56 | $152.80 | 128,500 | — | — |
| 2022-08-10 | $124.52 | $145.73 | 96,600 | — | — |
| 2022-08-09 | $124.89 | $146.17 | 125,100 | — | — |
| 2022-08-08 | $123.42 | $144.45 | 122,000 | — | — |
| 2022-08-05 | $123.65 | $144.72 | 165,500 | — | — |
| 2022-08-04 | $115.64 | $135.34 | 178,100 | — | — |
| 2022-08-03 | $133.14 | $155.82 | 120,500 | — | — |
| 2022-08-02 | $139.36 | $163.10 | 112,800 | — | — |
| 2022-08-01 | $136.40 | $159.64 | 147,700 | — | — |
| 2022-07-29 | $142.49 | $166.76 | 156,600 | — | — |
| 2022-07-28 | $134.06 | $156.90 | 116,800 | — | — |
| 2022-07-27 | $131.36 | $153.74 | 119,900 | — | — |
| 2022-07-26 | $121.26 | $141.92 | 120,700 | — | — |
| 2022-07-25 | $122.04 | $142.83 | 138,300 | — | — |
| 2022-07-22 | $111.61 | $130.62 | 155,300 | — | — |
| 2022-07-21 | $113.79 | $133.18 | 277,900 | — | — |
| 2022-07-20 | $122.60 | $143.49 | 149,000 | — | — |
| 2022-07-19 | $118.24 | $138.38 | 168,700 | — | — |
| 2022-07-18 | $111.93 | $131.00 | 197,300 | — | — |
| 2022-07-15 | $103.81 | $121.50 | 161,300 | — | — |
| 2022-07-14 | $101.12 | $118.35 | 205,300 | — | — |
| 2022-07-13 | $107.55 | $125.87 | 164,500 | — | — |
| 2022-07-12 | $108.60 | $127.10 | 159,600 | — | — |
| 2022-07-11 | $114.33 | $133.81 | 121,200 | — | — |
| 2022-07-08 | $116.77 | $136.66 | 148,400 | — | — |
| 2022-07-07 | $115.11 | $134.72 | 181,100 | — | — |
| 2022-07-06 | $110.35 | $129.15 | 215,700 | — | — |
| 2022-07-05 | $114.91 | $134.49 | 269,300 | — | — |
| 2022-07-01 | $130.95 | $153.26 | 186,800 | — | — |
| 2022-06-30 | $133.90 | $156.71 | 209,600 | — | — |
| 2022-06-29 | $140.75 | $164.73 | 107,700 | — | — |
| 2022-06-28 | $142.38 | $166.64 | 153,000 | — | — |
| 2022-06-27 | $140.19 | $164.07 | 185,700 | — | — |
| 2022-06-24 | $134.28 | $157.16 | 556,600 | — | — |
| 2022-06-23 | $120.99 | $141.60 | 252,300 | — | — |
| 2022-06-22 | $130.93 | $153.24 | 199,200 | — | — |
| 2022-06-21 | $141.37 | $165.45 | 243,500 | — | — |
| 2022-06-17 | $132.85 | $155.48 | 656,600 | — | — |
| 2022-06-16 | $140.68 | $164.65 | 229,900 | — | — |
| 2022-06-15 | $151.95 | $177.84 | 144,300 | — | — |
| 2022-06-14 | $153.38 | $179.51 | 132,200 | — | — |
| 2022-06-13 | $158.43 | $185.42 | 173,700 | — | — |
| 2022-06-10 | $173.95 | $203.58 | 210,700 | — | — |
| 2022-06-09 | $181.01 | $211.85 | 109,800 | — | — |
| 2022-06-08 | $186.79 | $218.61 | 237,700 | — | — |
| 2022-06-07 | $190.14 | $222.53 | 173,600 | — | — |
| 2022-06-06 | $186.50 | $218.27 | 166,900 | — | — |
| 2022-06-03 | $180.33 | $211.05 | 97,900 | — | — |
| 2022-06-02 | $175.29 | $205.15 | 202,700 | — | — |
| 2022-06-01 | $173.79 | $203.40 | 261,800 | — | — |
| 2022-05-31 | $166.77 | $195.18 | 279,800 | — | — |
| 2022-05-27 | $167.58 | $196.13 | 149,400 | — | — |
| 2022-05-26 | $163.60 | $191.47 | 137,400 | — | — |
| 2022-05-25 | $156.08 | $182.67 | 119,900 | — | — |
| 2022-05-24 | $148.78 | $174.13 | 139,700 | — | — |
| 2022-05-23 | $147.77 | $172.94 | 144,900 | — | — |
| 2022-05-20 | $133.53 | $156.28 | 113,200 | — | — |
| 2022-05-19 | $134.67 | $157.61 | 125,700 | — | — |
| 2022-05-18 | $134.06 | $156.90 | 177,800 | — | — |
| 2022-05-17 | $142.10 | $166.31 | 110,500 | — | — |
| 2022-05-16 | $139.03 | $162.72 | 233,700 | — | — |
| 2022-05-13 | $133.19 | $155.88 | 169,800 | — | — |
| 2022-05-12 | $126.33 | $147.85 | 176,700 | — | — |
| 2022-05-11 | $125.94 | $147.40 | 234,600 | — | — |
| 2022-05-10 | $124.88 | $146.15 | 327,600 | — | — |
| 2022-05-09 | $124.13 | $145.28 | 376,300 | — | — |
| 2022-05-06 | $152.39 | $178.35 | 192,800 | — | — |
| 2022-05-05 | $153.58 | $179.74 | 299,900 | — | — |
| 2022-05-04 | $164.45 | $192.47 | 137,800 | — | — |
| 2022-05-03 | $155.73 | $182.26 | 140,400 | — | — |
| 2022-05-02 | $147.39 | $172.50 | 317,700 | — | — |
| 2022-04-29 | $154.62 | $180.96 | 192,900 | — | — |
| 2022-04-28 | $158.19 | $185.14 | 189,400 | — | — |
| 2022-04-27 | $159.27 | $186.40 | 118,700 | — | — |
| 2022-04-26 | $155.93 | $182.49 | 134,400 | — | — |
| 2022-04-25 | $160.67 | $188.04 | 225,500 | — | — |
| 2022-04-22 | $170.74 | $199.83 | 160,700 | — | — |
| 2022-04-21 | $178.10 | $208.44 | 175,600 | — | — |
| 2022-04-20 | $190.64 | $223.12 | 163,600 | — | — |
| 2022-04-19 | $193.67 | $226.66 | 177,500 | — | — |
| 2022-04-18 | $200.02 | $234.10 | 235,200 | — | — |
| 2022-04-14 | $195.19 | $228.44 | 226,900 | — | — |
| 2022-04-13 | $183.13 | $214.33 | 199,800 | — | — |
| 2022-04-12 | $170.53 | $199.58 | 235,600 | — | — |
| 2022-04-11 | $158.97 | $186.05 | 137,000 | — | — |
| 2022-04-08 | $162.89 | $190.64 | 120,800 | — | — |
| 2022-04-07 | $156.56 | $183.23 | 170,700 | — | — |
| 2022-04-06 | $158.28 | $185.24 | 150,200 | — | — |
| 2022-04-05 | $158.27 | $185.23 | 145,600 | — | — |
| 2022-04-04 | $165.20 | $193.34 | 152,200 | — | — |
| 2022-04-01 | $163.28 | $191.10 | 205,400 | — | — |
| 2022-03-31 | $152.72 | $178.74 | 175,100 | — | — |
| 2022-03-30 | $159.88 | $187.12 | 205,800 | — | — |
| 2022-03-29 | $161.72 | $189.27 | 169,500 | — | — |
| 2022-03-28 | $151.01 | $176.74 | 131,600 | — | — |
| 2022-03-25 | $160.38 | $187.70 | 150,600 | — | — |
| 2022-03-24 | $155.35 | $181.82 | 109,600 | — | — |
| 2022-03-23 | $156.81 | $183.52 | 158,300 | — | — |
| 2022-03-22 | $148.85 | $174.21 | 113,000 | — | — |
| 2022-03-21 | $152.76 | $178.78 | 247,800 | — | — |
| 2022-03-18 | $148.24 | $173.49 | 537,200 | — | — |
| 2022-03-17 | $141.62 | $165.75 | 187,500 | — | — |
| 2022-03-16 | $134.01 | $156.84 | 265,400 | — | — |
| 2022-03-15 | $136.50 | $159.75 | 300,500 | — | — |
| 2022-03-14 | $142.59 | $166.88 | 223,600 | — | — |
| 2022-03-11 | $159.21 | $186.33 | 193,200 | — | — |
| 2022-03-10 | $163.47 | $191.32 | 166,800 | — | — |
| 2022-03-09 | $154.29 | $180.57 | 267,500 | — | — |
| 2022-03-08 | $159.33 | $186.47 | 516,800 | — | — |
| 2022-03-07 | $143.26 | $167.67 | 513,200 | — | — |
| 2022-03-04 | $140.45 | $164.38 | 278,800 | — | — |
| 2022-03-03 | $131.67 | $154.10 | 380,900 | — | — |
| 2022-03-02 | $134.31 | $157.19 | 529,200 | — | — |
| 2022-03-01 | $132.24 | $154.77 | 365,200 | — | — |
| 2022-02-28 | $125.54 | $146.93 | 126,100 | — | — |
| 2022-02-25 | $125.00 | $146.30 | 97,100 | — | — |
| 2022-02-24 | $125.85 | $147.29 | 203,000 | — | — |
| 2022-02-23 | $121.36 | $142.03 | 246,300 | — | — |
| 2022-02-22 | $120.87 | $141.46 | 174,600 | — | — |
| 2022-02-18 | $126.28 | $147.79 | 111,200 | — | — |
| 2022-02-17 | $129.28 | $151.30 | 109,500 | — | — |
| 2022-02-16 | $131.00 | $153.32 | 261,900 | — | — |
| 2022-02-15 | $125.67 | $147.08 | 119,300 | — | — |
| 2022-02-14 | $123.22 | $144.21 | 134,400 | — | — |
| 2022-02-11 | $127.59 | $149.33 | 243,300 | — | — |
| 2022-02-10 | $122.58 | $143.46 | 264,900 | — | — |
| 2022-02-09 | $119.18 | $139.48 | 200,500 | — | — |
| 2022-02-08 | $112.97 | $132.22 | 140,700 | — | — |
| 2022-02-07 | $114.96 | $134.54 | 129,500 | — | — |
| 2022-02-04 | $118.35 | $138.51 | 219,600 | — | — |
| 2022-02-03 | $110.56 | $129.40 | 168,800 | — | — |
| 2022-02-02 | $113.39 | $132.71 | 127,300 | — | — |
| 2022-02-01 | $114.40 | $133.89 | 238,700 | — | — |
| 2022-01-31 | $103.51 | $121.14 | 192,000 | — | — |
| 2022-01-28 | $107.40 | $125.70 | 112,600 | — | — |
| 2022-01-27 | $104.80 | $122.65 | 118,400 | — | — |
| 2022-01-26 | $108.50 | $126.98 | 132,100 | — | — |
| 2022-01-25 | $109.52 | $128.18 | 123,500 | — | — |
| 2022-01-24 | $103.92 | $121.62 | 140,200 | — | — |
| 2022-01-21 | $99.01 | $115.88 | 137,500 | — | — |
| 2022-01-20 | $104.16 | $121.90 | 123,900 | — | — |
| 2022-01-19 | $108.69 | $127.21 | 148,600 | — | — |
| 2022-01-18 | $112.73 | $131.93 | 189,500 | — | — |
| 2022-01-14 | $115.02 | $134.61 | 237,800 | — | — |
| 2022-01-13 | $102.32 | $119.75 | 139,500 | — | — |
| 2022-01-12 | $100.56 | $117.69 | 179,200 | — | — |
| 2022-01-11 | $105.75 | $123.77 | 148,600 | — | — |
| 2022-01-10 | $97.37 | $113.96 | 105,800 | — | — |
| 2022-01-07 | $94.76 | $110.90 | 75,200 | — | — |
| 2022-01-06 | $97.37 | $113.96 | 61,100 | — | — |
| 2022-01-05 | $92.21 | $107.92 | 150,600 | — | — |
| 2022-01-04 | $97.52 | $114.13 | 151,700 | — | — |
| 2022-01-03 | $90.95 | $106.44 | 113,600 | — | — |