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
- 1972-06-01 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 | $180.66 | $693.56 | 3,136,200 | — | — |
| 2022-12-29 | $181.98 | $698.63 | 2,549,200 | — | — |
| 2022-12-28 | $181.75 | $697.75 | 2,694,300 | — | — |
| 2022-12-27 | $183.07 | $702.81 | 3,045,000 | — | — |
| 2022-12-23 | $182.26 | $699.70 | 2,197,800 | — | — |
| 2022-12-22 | $181.09 | $695.21 | 4,304,700 | — | — |
| 2022-12-21 | $182.50 | $700.62 | 4,236,900 | — | — |
| 2022-12-20 | $181.23 | $695.75 | 3,249,000 | — | — |
| 2022-12-19 | $181.34 | $696.17 | 4,447,800 | — | — |
| 2022-12-16 | $180.34 | $692.33 | 15,708,100 | — | — |
| 2022-12-15 | $180.25 | $691.99 | 6,127,800 | — | — |
| 2022-12-14 | $183.36 | $703.93 | 5,392,500 | — | — |
| 2022-12-13 | $183.87 | $705.88 | 5,634,900 | — | — |
| 2022-12-12 | $183.97 | $706.27 | 4,691,400 | — | — |
| 2022-12-09 | $183.10 | $702.93 | 3,116,100 | — | — |
| 2022-12-08 | $183.78 | $705.54 | 3,800,800 | — | — |
| 2022-12-07 | $182.18 | $699.40 | 4,241,700 | — | — |
| 2022-12-06 | $181.63 | $697.28 | 5,835,100 | — | — |
| 2022-12-05 | $183.12 | $703.00 | 4,083,200 | — | — |
| 2022-12-02 | $185.69 | $712.87 | 3,547,700 | — | — |
| 2022-12-01 | $185.90 | $713.68 | 4,683,300 | — | — |
| 2022-11-30 | $185.51 | $707.77 | 7,915,600 | — | — |
| 2022-11-29 | $182.59 | $696.62 | 4,375,400 | — | — |
| 2022-11-28 | $183.89 | $701.58 | 6,411,400 | — | — |
| 2022-11-25 | $184.11 | $702.42 | 1,837,000 | — | — |
| 2022-11-23 | $185.08 | $706.12 | 2,511,000 | — | — |
| 2022-11-22 | $184.84 | $705.21 | 4,109,600 | — | — |
| 2022-11-21 | $184.82 | $705.13 | 4,397,600 | — | — |
| 2022-11-18 | $181.33 | $691.82 | 4,498,100 | — | — |
| 2022-11-17 | $180.03 | $686.86 | 3,920,300 | — | — |
| 2022-11-16 | $178.33 | $680.37 | 4,701,100 | — | — |
| 2022-11-15 | $177.19 | $676.02 | 5,153,600 | — | — |
| 2022-11-14 | $176.73 | $674.27 | 5,633,000 | — | — |
| 2022-11-11 | $178.05 | $679.30 | 7,390,500 | — | — |
| 2022-11-10 | $181.70 | $693.23 | 6,704,100 | — | — |
| 2022-11-09 | $178.55 | $681.21 | 4,723,600 | — | — |
| 2022-11-08 | $180.71 | $689.45 | 3,724,700 | — | — |
| 2022-11-07 | $180.21 | $687.54 | 3,246,100 | — | — |
| 2022-11-04 | $178.78 | $682.09 | 3,922,400 | — | — |
| 2022-11-03 | $177.78 | $678.27 | 3,753,800 | — | — |
| 2022-11-02 | $178.24 | $680.03 | 4,970,600 | — | — |
| 2022-11-01 | $180.76 | $689.64 | 4,084,500 | — | — |
| 2022-10-31 | $181.58 | $692.77 | 4,877,200 | — | — |
| 2022-10-28 | $182.23 | $695.25 | 6,715,300 | — | — |
| 2022-10-27 | $178.88 | $682.47 | 5,424,100 | — | — |
| 2022-10-26 | $179.07 | $683.19 | 5,136,000 | — | — |
| 2022-10-25 | $178.27 | $680.14 | 5,220,000 | — | — |
| 2022-10-24 | $177.68 | $677.89 | 5,316,500 | — | — |
| 2022-10-21 | $173.06 | $660.27 | 5,071,500 | — | — |
| 2022-10-20 | $171.46 | $654.16 | 4,314,000 | — | — |
| 2022-10-19 | $173.36 | $661.41 | 5,200,200 | — | — |
| 2022-10-18 | $175.06 | $667.90 | 4,547,400 | — | — |
| 2022-10-17 | $172.73 | $659.01 | 6,401,800 | — | — |
| 2022-10-14 | $170.19 | $649.32 | 5,937,900 | — | — |
| 2022-10-13 | $174.61 | $666.18 | 8,412,700 | — | — |
| 2022-10-12 | $169.39 | $646.26 | 9,795,300 | — | — |
| 2022-10-11 | $162.59 | $620.32 | 5,222,600 | — | — |
| 2022-10-10 | $161.82 | $617.38 | 4,839,200 | — | — |
| 2022-10-07 | $161.61 | $616.58 | 4,779,200 | — | — |
| 2022-10-06 | $162.80 | $621.12 | 4,623,400 | — | — |
| 2022-10-05 | $166.00 | $633.33 | 3,538,600 | — | — |
| 2022-10-04 | $167.11 | $637.56 | 4,596,800 | — | — |
| 2022-10-03 | $165.25 | $630.47 | 5,093,400 | — | — |
| 2022-09-30 | $163.26 | $622.88 | 5,971,900 | — | — |
| 2022-09-29 | $166.61 | $635.66 | 5,167,700 | — | — |
| 2022-09-28 | $168.67 | $643.52 | 5,480,900 | — | — |
| 2022-09-27 | $166.01 | $633.37 | 5,400,700 | — | — |
| 2022-09-26 | $168.45 | $642.68 | 5,326,400 | — | — |
| 2022-09-23 | $168.52 | $642.94 | 4,565,100 | — | — |
| 2022-09-22 | $168.60 | $643.25 | 4,290,600 | — | — |
| 2022-09-21 | $168.44 | $642.64 | 5,134,500 | — | — |
| 2022-09-20 | $168.92 | $644.47 | 3,872,000 | — | — |
| 2022-09-19 | $168.73 | $643.75 | 3,720,900 | — | — |
| 2022-09-16 | $166.97 | $637.03 | 12,012,600 | — | — |
| 2022-09-15 | $165.88 | $632.87 | 5,461,000 | — | — |
| 2022-09-14 | $168.68 | $643.55 | 5,156,900 | — | — |
| 2022-09-13 | $167.41 | $638.71 | 6,926,200 | — | — |
| 2022-09-12 | $173.90 | $663.47 | 5,953,300 | — | — |
| 2022-09-09 | $173.22 | $660.88 | 3,662,000 | — | — |
| 2022-09-08 | $172.67 | $658.78 | 3,888,100 | — | — |
| 2022-09-07 | $173.25 | $660.99 | 6,074,600 | — | — |
| 2022-09-06 | $169.51 | $646.72 | 4,900,100 | — | — |
| 2022-09-02 | $170.66 | $651.11 | 5,801,500 | — | — |
| 2022-09-01 | $172.85 | $659.46 | 4,846,100 | — | — |
| 2022-08-31 | $172.27 | $652.86 | 5,597,900 | — | — |
| 2022-08-30 | $172.99 | $655.59 | 4,026,300 | — | — |
| 2022-08-29 | $174.49 | $661.28 | 4,184,500 | — | — |
| 2022-08-26 | $175.04 | $663.36 | 5,246,600 | — | — |
| 2022-08-25 | $179.27 | $679.39 | 3,401,800 | — | — |
| 2022-08-24 | $179.26 | $679.35 | 3,340,600 | — | — |
| 2022-08-23 | $178.37 | $675.98 | 2,575,000 | — | — |
| 2022-08-22 | $178.45 | $676.28 | 3,385,000 | — | — |
| 2022-08-19 | $180.17 | $682.80 | 3,704,000 | — | — |
| 2022-08-18 | $180.40 | $683.67 | 3,010,600 | — | — |
| 2022-08-17 | $180.22 | $682.99 | 2,666,200 | — | — |
| 2022-08-16 | $180.32 | $683.37 | 3,395,700 | — | — |
| 2022-08-15 | $179.28 | $679.43 | 3,043,100 | — | — |
| 2022-08-12 | $177.33 | $672.04 | 3,756,200 | — | — |
| 2022-08-11 | $175.04 | $663.36 | 2,743,800 | — | — |
| 2022-08-10 | $175.94 | $666.77 | 4,041,100 | — | — |
| 2022-08-09 | $174.50 | $661.32 | 3,228,800 | — | — |
| 2022-08-08 | $173.85 | $658.85 | 2,846,100 | — | — |
| 2022-08-05 | $174.55 | $661.50 | 3,295,600 | — | — |
| 2022-08-04 | $175.87 | $666.51 | 3,822,500 | — | — |
| 2022-08-03 | $176.83 | $670.15 | 4,401,300 | — | — |
| 2022-08-02 | $175.49 | $665.07 | 3,781,100 | — | — |
| 2022-08-01 | $176.95 | $670.60 | 4,034,600 | — | — |
| 2022-07-29 | $174.96 | $663.06 | 4,215,500 | — | — |
| 2022-07-28 | $174.84 | $662.60 | 3,134,200 | — | — |
| 2022-07-27 | $171.59 | $650.29 | 4,479,000 | — | — |
| 2022-07-26 | $171.83 | $651.20 | 3,732,100 | — | — |
| 2022-07-25 | $169.85 | $643.69 | 3,357,200 | — | — |
| 2022-07-22 | $169.61 | $642.78 | 3,757,800 | — | — |
| 2022-07-21 | $168.51 | $638.61 | 3,088,300 | — | — |
| 2022-07-20 | $168.26 | $637.67 | 3,460,700 | — | — |
| 2022-07-19 | $170.06 | $644.49 | 4,201,600 | — | — |
| 2022-07-18 | $168.26 | $637.67 | 3,479,700 | — | — |
| 2022-07-15 | $171.12 | $648.51 | 4,659,100 | — | — |
| 2022-07-14 | $170.98 | $647.97 | 4,218,300 | — | — |
| 2022-07-13 | $170.10 | $644.64 | 4,533,100 | — | — |
| 2022-07-12 | $169.50 | $642.37 | 5,201,600 | — | — |
| 2022-07-11 | $170.47 | $646.04 | 4,921,300 | — | — |
| 2022-07-08 | $171.88 | $651.39 | 3,482,900 | — | — |
| 2022-07-07 | $170.36 | $645.63 | 5,150,200 | — | — |
| 2022-07-06 | $170.70 | $646.91 | 4,209,100 | — | — |
| 2022-07-05 | $169.01 | $640.51 | 4,971,600 | — | — |
| 2022-07-01 | $169.39 | $641.95 | 3,918,700 | — | — |
| 2022-06-30 | $166.66 | $631.60 | 6,295,100 | — | — |
| 2022-06-29 | $166.73 | $631.87 | 3,653,600 | — | — |
| 2022-06-28 | $164.01 | $621.56 | 4,372,900 | — | — |
| 2022-06-27 | $166.35 | $630.43 | 4,595,800 | — | — |
| 2022-06-24 | $166.13 | $629.59 | 5,951,500 | — | — |
| 2022-06-23 | $164.10 | $621.90 | 5,810,700 | — | — |
| 2022-06-22 | $162.03 | $614.06 | 4,706,500 | — | — |
| 2022-06-21 | $160.71 | $609.05 | 4,449,600 | — | — |
| 2022-06-17 | $157.06 | $595.22 | 9,881,800 | — | — |
| 2022-06-16 | $157.03 | $595.11 | 7,207,900 | — | — |
| 2022-06-15 | $157.79 | $597.99 | 5,940,100 | — | — |
| 2022-06-14 | $156.12 | $591.66 | 6,159,200 | — | — |
| 2022-06-13 | $159.74 | $605.38 | 6,300,700 | — | — |
| 2022-06-10 | $162.52 | $615.91 | 5,203,300 | — | — |
| 2022-06-09 | $162.78 | $616.90 | 3,522,900 | — | — |
| 2022-06-08 | $165.73 | $628.08 | 2,646,800 | — | — |
| 2022-06-07 | $166.56 | $631.22 | 4,168,300 | — | — |
| 2022-06-06 | $165.54 | $627.36 | 3,447,800 | — | — |
| 2022-06-03 | $164.85 | $624.74 | 4,222,000 | — | — |
| 2022-06-02 | $166.68 | $631.68 | 4,677,300 | — | — |
| 2022-06-01 | $166.49 | $626.60 | 5,613,900 | — | — |
| 2022-05-31 | $167.75 | $631.34 | 13,610,000 | — | — |
| 2022-05-27 | $171.77 | $646.47 | 6,713,500 | — | — |
| 2022-05-26 | $170.11 | $640.22 | 5,193,800 | — | — |
| 2022-05-25 | $168.97 | $635.93 | 5,781,000 | — | — |
| 2022-05-24 | $167.82 | $631.61 | 6,327,600 | — | — |
| 2022-05-23 | $165.60 | $623.25 | 4,657,800 | — | — |
| 2022-05-20 | $162.21 | $610.49 | 5,768,800 | — | — |
| 2022-05-19 | $161.20 | $606.69 | 6,423,800 | — | — |
| 2022-05-18 | $163.65 | $615.91 | 8,875,400 | — | — |
| 2022-05-17 | $174.46 | $656.60 | 5,012,200 | — | — |
| 2022-05-16 | $175.47 | $660.40 | 5,317,200 | — | — |
| 2022-05-13 | $173.72 | $653.81 | 4,714,600 | — | — |
| 2022-05-12 | $170.40 | $641.32 | 6,473,500 | — | — |
| 2022-05-11 | $170.66 | $642.29 | 5,376,900 | — | — |
| 2022-05-10 | $171.49 | $645.42 | 5,936,700 | — | — |
| 2022-05-09 | $171.70 | $646.21 | 7,269,100 | — | — |
| 2022-05-06 | $170.41 | $641.35 | 5,824,600 | — | — |
| 2022-05-05 | $170.39 | $641.28 | 6,534,300 | — | — |
| 2022-05-04 | $173.86 | $654.34 | 6,231,500 | — | — |
| 2022-05-03 | $167.99 | $632.25 | 5,564,900 | — | — |
| 2022-05-02 | $167.76 | $631.38 | 7,692,100 | — | — |
| 2022-04-29 | $171.71 | $646.25 | 6,505,600 | — | — |
| 2022-04-28 | $177.50 | $668.04 | 5,235,800 | — | — |
| 2022-04-27 | $174.85 | $658.06 | 5,180,300 | — | — |
| 2022-04-26 | $173.30 | $652.23 | 7,386,600 | — | — |
| 2022-04-25 | $173.74 | $653.89 | 7,369,900 | — | — |
| 2022-04-22 | $172.15 | $647.90 | 5,864,000 | — | — |
| 2022-04-21 | $174.84 | $658.03 | 3,701,300 | — | — |
| 2022-04-20 | $175.47 | $660.40 | 4,197,600 | — | — |
| 2022-04-19 | $172.90 | $650.73 | 3,642,000 | — | — |
| 2022-04-18 | $170.42 | $641.39 | 3,086,000 | — | — |
| 2022-04-14 | $171.90 | $646.96 | 4,834,300 | — | — |
| 2022-04-13 | $173.00 | $651.10 | 4,394,000 | — | — |
| 2022-04-12 | $173.30 | $652.23 | 3,924,300 | — | — |
| 2022-04-11 | $172.60 | $649.60 | 3,825,100 | — | — |
| 2022-04-08 | $173.13 | $651.59 | 3,883,100 | — | — |
| 2022-04-07 | $172.55 | $649.41 | 5,041,600 | — | — |
| 2022-04-06 | $172.39 | $648.81 | 4,294,800 | — | — |
| 2022-04-05 | $169.50 | $637.93 | 4,480,700 | — | — |
| 2022-04-04 | $169.32 | $637.25 | 3,759,900 | — | — |
| 2022-04-01 | $169.76 | $638.91 | 3,239,600 | — | — |
| 2022-03-31 | $167.38 | $629.95 | 6,076,200 | — | — |
| 2022-03-30 | $167.96 | $632.13 | 3,871,500 | — | — |
| 2022-03-29 | $168.19 | $633.00 | 4,440,400 | — | — |
| 2022-03-28 | $165.73 | $623.74 | 4,308,000 | — | — |
| 2022-03-25 | $165.24 | $621.90 | 4,146,800 | — | — |
| 2022-03-24 | $164.47 | $619.00 | 3,160,300 | — | — |
| 2022-03-23 | $163.48 | $615.27 | 4,533,700 | — | — |
| 2022-03-22 | $164.34 | $618.51 | 5,779,200 | — | — |
| 2022-03-21 | $162.56 | $611.81 | 5,122,600 | — | — |
| 2022-03-18 | $162.79 | $612.68 | 12,123,000 | — | — |
| 2022-03-17 | $160.94 | $605.71 | 3,587,600 | — | — |
| 2022-03-16 | $159.70 | $601.05 | 6,299,000 | — | — |
| 2022-03-15 | $159.00 | $598.41 | 6,203,400 | — | — |
| 2022-03-14 | $155.89 | $586.71 | 6,075,600 | — | — |
| 2022-03-11 | $153.73 | $578.58 | 4,762,600 | — | — |
| 2022-03-10 | $154.51 | $581.51 | 6,103,700 | — | — |
| 2022-03-09 | $157.40 | $592.39 | 5,764,900 | — | — |
| 2022-03-08 | $157.87 | $594.16 | 6,163,700 | — | — |
| 2022-03-07 | $162.45 | $611.40 | 6,319,500 | — | — |
| 2022-03-04 | $165.75 | $623.82 | 6,340,300 | — | — |
| 2022-03-03 | $163.27 | $614.48 | 5,352,200 | — | — |
| 2022-03-02 | $164.52 | $615.14 | 5,452,100 | — | — |
| 2022-03-01 | $162.27 | $606.73 | 5,107,900 | — | — |
| 2022-02-28 | $163.74 | $612.22 | 7,677,000 | — | — |
| 2022-02-25 | $168.38 | $629.57 | 6,535,600 | — | — |
| 2022-02-24 | $163.79 | $612.41 | 8,888,800 | — | — |
| 2022-02-23 | $166.69 | $623.25 | 5,812,800 | — | — |
| 2022-02-22 | $168.35 | $629.46 | 7,733,900 | — | — |
| 2022-02-18 | $167.71 | $627.07 | 5,181,600 | — | — |
| 2022-02-17 | $166.75 | $623.48 | 5,156,800 | — | — |
| 2022-02-16 | $166.30 | $621.80 | 4,161,700 | — | — |
| 2022-02-15 | $165.96 | $620.52 | 4,943,800 | — | — |
| 2022-02-14 | $166.70 | $623.29 | 6,822,500 | — | — |
| 2022-02-11 | $168.58 | $630.32 | 7,299,600 | — | — |
| 2022-02-10 | $168.37 | $629.54 | 7,899,800 | — | — |
| 2022-02-09 | $171.94 | $642.88 | 6,780,200 | — | — |
| 2022-02-08 | $172.02 | $643.18 | 3,957,700 | — | — |
| 2022-02-07 | $171.81 | $642.40 | 4,813,300 | — | — |
| 2022-02-04 | $172.49 | $644.94 | 4,592,400 | — | — |
| 2022-02-03 | $175.37 | $655.71 | 4,632,700 | — | — |
| 2022-02-02 | $175.47 | $656.08 | 5,767,000 | — | — |
| 2022-02-01 | $172.34 | $644.38 | 5,952,700 | — | — |
| 2022-01-31 | $173.52 | $648.79 | 5,908,000 | — | — |
| 2022-01-28 | $172.67 | $645.61 | 5,796,000 | — | — |
| 2022-01-27 | $169.37 | $633.27 | 6,543,500 | — | — |
| 2022-01-26 | $169.53 | $633.87 | 6,841,800 | — | — |
| 2022-01-25 | $171.34 | $640.64 | 6,536,900 | — | — |
| 2022-01-24 | $173.33 | $648.08 | 9,263,900 | — | — |
| 2022-01-21 | $174.22 | $651.41 | 6,753,200 | — | — |
| 2022-01-20 | $173.94 | $650.36 | 6,284,200 | — | — |
| 2022-01-19 | $175.21 | $655.11 | 6,424,500 | — | — |
| 2022-01-18 | $173.96 | $650.44 | 5,789,500 | — | — |
| 2022-01-14 | $175.64 | $656.72 | 4,474,500 | — | — |
| 2022-01-13 | $174.18 | $651.26 | 4,310,300 | — | — |
| 2022-01-12 | $173.90 | $650.21 | 5,268,000 | — | — |
| 2022-01-11 | $174.09 | $650.92 | 6,452,300 | — | — |
| 2022-01-10 | $174.17 | $651.22 | 5,055,900 | — | — |
| 2022-01-07 | $174.08 | $650.89 | 4,916,000 | — | — |
| 2022-01-06 | $173.86 | $650.06 | 4,288,700 | — | — |
| 2022-01-05 | $173.82 | $649.91 | 6,564,600 | — | — |
| 2022-01-04 | $173.23 | $647.71 | 4,717,600 | — | — |
| 2022-01-03 | $172.98 | $646.77 | 5,488,900 | — | — |