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
- 1975-11-17 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 | $157.94 | $556.38 | 1,035,000 | — | — |
| 2022-12-29 | $157.83 | $555.99 | 994,300 | — | — |
| 2022-12-28 | $155.86 | $549.05 | 974,600 | — | — |
| 2022-12-27 | $155.96 | $549.40 | 733,000 | — | — |
| 2022-12-23 | $155.02 | $546.09 | 1,027,600 | — | — |
| 2022-12-22 | $154.29 | $543.52 | 1,522,100 | — | — |
| 2022-12-21 | $153.90 | $542.14 | 1,541,600 | — | — |
| 2022-12-20 | $151.68 | $534.32 | 2,144,700 | — | — |
| 2022-12-19 | $150.16 | $528.97 | 2,070,500 | — | — |
| 2022-12-16 | $150.39 | $529.78 | 7,000,000 | — | — |
| 2022-12-15 | $150.18 | $529.04 | 3,043,400 | — | — |
| 2022-12-14 | $149.62 | $527.07 | 3,205,800 | — | — |
| 2022-12-13 | $154.03 | $542.60 | 2,621,000 | — | — |
| 2022-12-12 | $156.70 | $552.01 | 2,349,400 | — | — |
| 2022-12-09 | $154.08 | $542.78 | 1,761,000 | — | — |
| 2022-12-08 | $154.34 | $543.69 | 1,927,100 | — | — |
| 2022-12-07 | $155.10 | $546.37 | 2,628,200 | — | — |
| 2022-12-06 | $151.86 | $534.96 | 2,563,100 | — | — |
| 2022-12-05 | $153.11 | $539.36 | 3,811,300 | — | — |
| 2022-12-02 | $164.23 | $578.53 | 1,569,900 | — | — |
| 2022-12-01 | $164.80 | $580.54 | 1,854,200 | — | — |
| 2022-11-30 | $168.26 | $592.73 | 3,296,800 | — | — |
| 2022-11-29 | $164.37 | $579.03 | 975,500 | — | — |
| 2022-11-28 | $162.61 | $572.83 | 1,525,800 | — | — |
| 2022-11-25 | $167.65 | $590.58 | 597,500 | — | — |
| 2022-11-23 | $166.50 | $586.53 | 1,278,200 | — | — |
| 2022-11-22 | $164.98 | $581.18 | 1,547,700 | — | — |
| 2022-11-21 | $162.66 | $573.00 | 1,420,700 | — | — |
| 2022-11-18 | $161.16 | $567.72 | 1,853,100 | — | — |
| 2022-11-17 | $158.80 | $559.41 | 2,031,000 | — | — |
| 2022-11-16 | $161.65 | $569.45 | 1,951,200 | — | — |
| 2022-11-15 | $164.14 | $578.22 | 2,210,400 | — | — |
| 2022-11-14 | $163.29 | $575.22 | 2,741,600 | — | — |
| 2022-11-11 | $165.76 | $583.92 | 2,754,900 | — | — |
| 2022-11-10 | $163.85 | $577.20 | 2,781,800 | — | — |
| 2022-11-09 | $155.55 | $547.96 | 2,438,100 | — | — |
| 2022-11-08 | $158.66 | $558.91 | 3,290,400 | — | — |
| 2022-11-07 | $156.70 | $552.01 | 2,256,300 | — | — |
| 2022-11-04 | $156.50 | $551.30 | 3,575,100 | — | — |
| 2022-11-03 | $153.31 | $540.07 | 2,484,900 | — | — |
| 2022-11-02 | $158.73 | $559.16 | 2,300,800 | — | — |
| 2022-11-01 | $161.81 | $570.01 | 1,495,200 | — | — |
| 2022-10-31 | $161.83 | $570.08 | 2,192,000 | — | — |
| 2022-10-28 | $162.87 | $573.74 | 2,204,500 | — | — |
| 2022-10-27 | $161.00 | $567.16 | 1,753,600 | — | — |
| 2022-10-26 | $161.72 | $569.69 | 1,985,900 | — | — |
| 2022-10-25 | $163.22 | $574.98 | 2,061,500 | — | — |
| 2022-10-24 | $160.44 | $565.18 | 2,154,800 | — | — |
| 2022-10-21 | $156.37 | $550.85 | 2,624,600 | — | — |
| 2022-10-20 | $147.98 | $521.29 | 1,952,100 | — | — |
| 2022-10-19 | $151.70 | $534.39 | 1,673,000 | — | — |
| 2022-10-18 | $156.16 | $550.11 | 2,485,100 | — | — |
| 2022-10-17 | $155.85 | $549.01 | 2,818,100 | — | — |
| 2022-10-14 | $149.70 | $527.35 | 4,731,600 | — | — |
| 2022-10-13 | $152.97 | $533.58 | 3,552,800 | — | — |
| 2022-10-12 | $146.12 | $509.69 | 1,723,500 | — | — |
| 2022-10-11 | $147.68 | $515.13 | 1,777,100 | — | — |
| 2022-10-10 | $150.85 | $526.19 | 1,244,200 | — | — |
| 2022-10-07 | $151.34 | $527.90 | 1,688,100 | — | — |
| 2022-10-06 | $155.71 | $543.14 | 1,756,900 | — | — |
| 2022-10-05 | $159.23 | $555.42 | 1,130,800 | — | — |
| 2022-10-04 | $160.64 | $560.34 | 2,099,900 | — | — |
| 2022-10-03 | $153.80 | $536.48 | 2,236,400 | — | — |
| 2022-09-30 | $149.42 | $521.20 | 2,140,700 | — | — |
| 2022-09-29 | $150.73 | $525.77 | 1,633,700 | — | — |
| 2022-09-28 | $151.59 | $528.77 | 1,762,900 | — | — |
| 2022-09-27 | $148.03 | $516.35 | 2,083,000 | — | — |
| 2022-09-26 | $148.74 | $518.83 | 1,837,200 | — | — |
| 2022-09-23 | $151.92 | $529.92 | 1,630,400 | — | — |
| 2022-09-22 | $154.67 | $539.51 | 1,642,100 | — | — |
| 2022-09-21 | $158.45 | $552.70 | 1,645,100 | — | — |
| 2022-09-20 | $163.83 | $571.47 | 1,330,400 | — | — |
| 2022-09-19 | $165.31 | $576.63 | 1,159,400 | — | — |
| 2022-09-16 | $163.83 | $571.47 | 2,569,100 | — | — |
| 2022-09-15 | $165.05 | $575.72 | 1,731,000 | — | — |
| 2022-09-14 | $162.41 | $566.51 | 1,929,900 | — | — |
| 2022-09-13 | $160.85 | $561.07 | 1,945,700 | — | — |
| 2022-09-12 | $166.28 | $580.01 | 2,138,700 | — | — |
| 2022-09-09 | $164.34 | $573.25 | 1,984,800 | — | — |
| 2022-09-08 | $162.85 | $568.05 | 1,657,900 | — | — |
| 2022-09-07 | $159.61 | $556.75 | 1,921,900 | — | — |
| 2022-09-06 | $156.37 | $545.44 | 1,857,800 | — | — |
| 2022-09-02 | $157.25 | $548.51 | 1,433,000 | — | — |
| 2022-09-01 | $158.45 | $552.70 | 1,704,500 | — | — |
| 2022-08-31 | $158.00 | $551.13 | 3,090,600 | — | — |
| 2022-08-30 | $159.30 | $555.66 | 1,586,800 | — | — |
| 2022-08-29 | $160.12 | $558.52 | 1,572,100 | — | — |
| 2022-08-26 | $162.19 | $565.75 | 1,642,000 | — | — |
| 2022-08-25 | $168.90 | $589.15 | 1,619,700 | — | — |
| 2022-08-24 | $167.40 | $583.92 | 1,383,100 | — | — |
| 2022-08-23 | $166.49 | $580.74 | 840,400 | — | — |
| 2022-08-22 | $166.46 | $580.64 | 1,269,000 | — | — |
| 2022-08-19 | $170.79 | $595.74 | 1,240,800 | — | — |
| 2022-08-18 | $173.50 | $605.20 | 691,900 | — | — |
| 2022-08-17 | $173.34 | $604.64 | 936,400 | — | — |
| 2022-08-16 | $175.04 | $610.57 | 948,300 | — | — |
| 2022-08-15 | $173.93 | $606.70 | 910,200 | — | — |
| 2022-08-12 | $174.63 | $609.14 | 1,188,000 | — | — |
| 2022-08-11 | $171.94 | $599.76 | 1,563,100 | — | — |
| 2022-08-10 | $169.46 | $591.10 | 2,324,000 | — | — |
| 2022-08-09 | $165.92 | $578.76 | 918,900 | — | — |
| 2022-08-08 | $166.04 | $579.17 | 927,200 | — | — |
| 2022-08-05 | $167.04 | $582.66 | 1,556,200 | — | — |
| 2022-08-04 | $164.08 | $572.34 | 1,473,400 | — | — |
| 2022-08-03 | $165.35 | $576.77 | 1,151,900 | — | — |
| 2022-08-02 | $163.31 | $569.65 | 1,597,400 | — | — |
| 2022-08-01 | $166.06 | $579.24 | 1,159,000 | — | — |
| 2022-07-29 | $165.94 | $578.83 | 2,122,200 | — | — |
| 2022-07-28 | $162.90 | $568.22 | 1,732,400 | — | — |
| 2022-07-27 | $163.00 | $568.57 | 2,153,100 | — | — |
| 2022-07-26 | $161.72 | $564.11 | 1,574,100 | — | — |
| 2022-07-25 | $164.70 | $574.50 | 1,294,200 | — | — |
| 2022-07-22 | $161.76 | $564.25 | 1,457,300 | — | — |
| 2022-07-21 | $161.61 | $563.72 | 1,547,500 | — | — |
| 2022-07-20 | $160.15 | $558.63 | 1,683,100 | — | — |
| 2022-07-19 | $160.19 | $558.77 | 2,018,600 | — | — |
| 2022-07-18 | $154.67 | $539.51 | 2,219,900 | — | — |
| 2022-07-15 | $153.42 | $535.15 | 4,838,700 | — | — |
| 2022-07-14 | $150.96 | $526.57 | 2,120,400 | — | — |
| 2022-07-13 | $154.31 | $538.26 | 3,068,700 | — | — |
| 2022-07-12 | $157.09 | $547.96 | 1,681,300 | — | — |
| 2022-07-11 | $160.22 | $553.64 | 1,776,000 | — | — |
| 2022-07-08 | $161.38 | $557.65 | 1,456,700 | — | — |
| 2022-07-07 | $162.31 | $560.86 | 1,561,100 | — | — |
| 2022-07-06 | $160.03 | $552.98 | 1,692,900 | — | — |
| 2022-07-05 | $161.09 | $556.65 | 1,936,100 | — | — |
| 2022-07-01 | $161.30 | $557.37 | 2,165,200 | — | — |
| 2022-06-30 | $157.77 | $545.18 | 2,296,100 | — | — |
| 2022-06-29 | $157.37 | $543.79 | 1,132,800 | — | — |
| 2022-06-28 | $159.75 | $552.02 | 1,577,500 | — | — |
| 2022-06-27 | $161.45 | $557.89 | 1,462,800 | — | — |
| 2022-06-24 | $162.84 | $562.70 | 3,039,200 | — | — |
| 2022-06-23 | $155.80 | $538.37 | 2,157,500 | — | — |
| 2022-06-22 | $156.61 | $541.17 | 1,868,500 | — | — |
| 2022-06-21 | $156.49 | $540.75 | 2,184,600 | — | — |
| 2022-06-17 | $154.09 | $532.46 | 6,732,300 | — | — |
| 2022-06-16 | $151.48 | $523.44 | 3,403,800 | — | — |
| 2022-06-15 | $156.51 | $540.82 | 1,918,100 | — | — |
| 2022-06-14 | $155.66 | $537.88 | 1,932,600 | — | — |
| 2022-06-13 | $155.53 | $537.44 | 2,955,300 | — | — |
| 2022-06-10 | $158.33 | $547.11 | 2,252,200 | — | — |
| 2022-06-09 | $163.00 | $563.25 | 2,103,200 | — | — |
| 2022-06-08 | $169.90 | $587.09 | 1,112,800 | — | — |
| 2022-06-07 | $173.20 | $598.49 | 1,221,100 | — | — |
| 2022-06-06 | $173.08 | $598.08 | 924,700 | — | — |
| 2022-06-03 | $173.30 | $598.84 | 1,267,300 | — | — |
| 2022-06-02 | $175.51 | $606.48 | 1,418,000 | — | — |
| 2022-06-01 | $172.44 | $595.87 | 1,325,900 | — | — |
| 2022-05-31 | $175.41 | $606.13 | 2,995,500 | — | — |
| 2022-05-27 | $175.05 | $604.89 | 1,651,800 | — | — |
| 2022-05-26 | $172.95 | $597.63 | 2,648,800 | — | — |
| 2022-05-25 | $167.63 | $579.25 | 2,814,400 | — | — |
| 2022-05-24 | $163.26 | $564.15 | 2,218,600 | — | — |
| 2022-05-23 | $162.17 | $560.38 | 2,047,500 | — | — |
| 2022-05-20 | $155.98 | $538.99 | 2,014,500 | — | — |
| 2022-05-19 | $154.75 | $534.74 | 2,049,800 | — | — |
| 2022-05-18 | $155.93 | $538.82 | 1,905,200 | — | — |
| 2022-05-17 | $160.43 | $554.37 | 1,846,300 | — | — |
| 2022-05-16 | $155.27 | $536.54 | 2,598,500 | — | — |
| 2022-05-13 | $157.44 | $544.04 | 2,162,100 | — | — |
| 2022-05-12 | $159.30 | $550.46 | 2,030,600 | — | — |
| 2022-05-11 | $159.83 | $552.29 | 1,756,100 | — | — |
| 2022-05-10 | $161.84 | $559.24 | 2,005,600 | — | — |
| 2022-05-09 | $163.67 | $565.56 | 2,050,500 | — | — |
| 2022-05-06 | $166.62 | $575.76 | 2,342,000 | — | — |
| 2022-05-05 | $168.87 | $583.53 | 1,881,600 | — | — |
| 2022-05-04 | $173.72 | $600.29 | 2,186,500 | — | — |
| 2022-05-03 | $169.66 | $586.26 | 2,250,100 | — | — |
| 2022-05-02 | $167.54 | $578.94 | 2,395,000 | — | — |
| 2022-04-29 | $166.10 | $573.96 | 3,452,800 | — | — |
| 2022-04-28 | $171.08 | $591.17 | 2,930,400 | — | — |
| 2022-04-27 | $170.43 | $588.92 | 2,405,500 | — | — |
| 2022-04-26 | $169.46 | $585.57 | 2,489,400 | — | — |
| 2022-04-25 | $172.50 | $596.08 | 3,113,700 | — | — |
| 2022-04-22 | $173.25 | $598.67 | 3,203,200 | — | — |
| 2022-04-21 | $177.58 | $613.63 | 2,367,600 | — | — |
| 2022-04-20 | $179.64 | $620.75 | 2,149,700 | — | — |
| 2022-04-19 | $178.05 | $615.25 | 3,328,200 | — | — |
| 2022-04-18 | $175.75 | $607.31 | 2,962,400 | — | — |
| 2022-04-14 | $175.00 | $604.71 | 3,475,000 | — | — |
| 2022-04-13 | $178.44 | $616.60 | 2,422,800 | — | — |
| 2022-04-12 | $179.75 | $621.13 | 1,825,800 | — | — |
| 2022-04-11 | $183.98 | $630.56 | 2,588,600 | — | — |
| 2022-04-08 | $184.70 | $633.03 | 2,694,700 | — | — |
| 2022-04-07 | $181.38 | $621.65 | 2,303,200 | — | — |
| 2022-04-06 | $180.96 | $620.21 | 1,904,000 | — | — |
| 2022-04-05 | $182.39 | $625.11 | 1,710,500 | — | — |
| 2022-04-04 | $182.81 | $626.55 | 2,663,500 | — | — |
| 2022-04-01 | $181.14 | $620.83 | 2,485,100 | — | — |
| 2022-03-31 | $184.45 | $632.17 | 3,301,400 | — | — |
| 2022-03-30 | $190.73 | $653.70 | 1,980,600 | — | — |
| 2022-03-29 | $194.06 | $665.11 | 1,440,600 | — | — |
| 2022-03-28 | $194.71 | $667.34 | 1,789,900 | — | — |
| 2022-03-25 | $196.47 | $673.37 | 1,607,800 | — | — |
| 2022-03-24 | $193.25 | $662.33 | 1,585,500 | — | — |
| 2022-03-23 | $192.67 | $660.34 | 1,535,600 | — | — |
| 2022-03-22 | $197.37 | $676.45 | 1,958,100 | — | — |
| 2022-03-21 | $193.01 | $661.51 | 1,859,600 | — | — |
| 2022-03-18 | $192.97 | $661.37 | 5,386,000 | — | — |
| 2022-03-17 | $193.07 | $661.72 | 2,195,400 | — | — |
| 2022-03-16 | $192.39 | $659.39 | 2,057,600 | — | — |
| 2022-03-15 | $185.24 | $634.88 | 2,114,800 | — | — |
| 2022-03-14 | $183.36 | $628.44 | 2,421,300 | — | — |
| 2022-03-11 | $182.15 | $624.29 | 2,342,800 | — | — |
| 2022-03-10 | $184.96 | $633.92 | 2,314,900 | — | — |
| 2022-03-09 | $186.75 | $640.05 | 1,699,700 | — | — |
| 2022-03-08 | $181.60 | $622.40 | 3,016,500 | — | — |
| 2022-03-07 | $178.70 | $612.46 | 3,215,800 | — | — |
| 2022-03-04 | $184.87 | $633.61 | 2,823,800 | — | — |
| 2022-03-03 | $191.59 | $656.64 | 2,762,400 | — | — |
| 2022-03-02 | $193.70 | $663.88 | 2,303,800 | — | — |
| 2022-03-01 | $187.19 | $641.56 | 3,781,400 | — | — |
| 2022-02-28 | $199.25 | $682.90 | 2,555,900 | — | — |
| 2022-02-25 | $202.67 | $694.62 | 2,031,400 | — | — |
| 2022-02-24 | $195.61 | $670.42 | 2,833,100 | — | — |
| 2022-02-23 | $199.01 | $682.07 | 2,035,400 | — | — |
| 2022-02-22 | $203.08 | $696.02 | 2,659,400 | — | — |
| 2022-02-18 | $201.17 | $689.48 | 1,636,300 | — | — |
| 2022-02-17 | $201.30 | $689.92 | 1,884,500 | — | — |
| 2022-02-16 | $208.59 | $714.91 | 1,569,900 | — | — |
| 2022-02-15 | $207.19 | $710.11 | 3,863,900 | — | — |
| 2022-02-14 | $204.57 | $701.13 | 3,427,000 | — | — |
| 2022-02-11 | $207.36 | $710.69 | 2,302,000 | — | — |
| 2022-02-10 | $210.63 | $721.90 | 1,894,100 | — | — |
| 2022-02-09 | $210.76 | $722.35 | 2,129,500 | — | — |
| 2022-02-08 | $211.36 | $724.40 | 3,086,100 | — | — |
| 2022-02-07 | $209.70 | $718.71 | 2,383,200 | — | — |
| 2022-02-04 | $210.35 | $720.94 | 2,020,700 | — | — |
| 2022-02-03 | $208.01 | $712.92 | 1,544,300 | — | — |
| 2022-02-02 | $210.87 | $722.72 | 1,568,700 | — | — |
| 2022-02-01 | $209.74 | $718.85 | 2,392,700 | — | — |
| 2022-01-31 | $205.99 | $706.00 | 2,235,200 | — | — |
| 2022-01-28 | $208.22 | $713.64 | 1,798,400 | — | — |
| 2022-01-27 | $204.96 | $702.47 | 1,875,200 | — | — |
| 2022-01-26 | $206.01 | $706.07 | 1,641,000 | — | — |
| 2022-01-25 | $204.20 | $699.86 | 1,697,100 | — | — |
| 2022-01-24 | $204.11 | $699.55 | 3,535,500 | — | — |
| 2022-01-21 | $200.96 | $688.76 | 3,015,400 | — | — |
| 2022-01-20 | $206.90 | $709.12 | 2,401,300 | — | — |
| 2022-01-19 | $208.52 | $714.67 | 2,336,800 | — | — |
| 2022-01-18 | $216.88 | $743.32 | 3,205,300 | — | — |
| 2022-01-14 | $222.20 | $761.55 | 3,764,400 | — | — |
| 2022-01-13 | $226.45 | $771.84 | 1,925,600 | — | — |
| 2022-01-12 | $224.93 | $766.66 | 1,464,500 | — | — |
| 2022-01-11 | $223.84 | $762.94 | 2,403,000 | — | — |
| 2022-01-10 | $222.45 | $758.20 | 2,420,100 | — | — |
| 2022-01-07 | $223.73 | $762.57 | 2,173,600 | — | — |
| 2022-01-06 | $220.57 | $751.79 | 2,970,700 | — | — |
| 2022-01-05 | $212.39 | $723.91 | 2,771,900 | — | — |
| 2022-01-04 | $215.89 | $735.84 | 2,491,200 | — | — |
| 2022-01-03 | $208.22 | $709.70 | 2,199,500 | — | — |