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 | $140.22 | $255.17 | 413,400 | — | — |
| 2022-12-29 | $142.84 | $259.94 | 287,700 | — | — |
| 2022-12-28 | $138.08 | $251.28 | 399,200 | — | — |
| 2022-12-27 | $140.20 | $255.14 | 331,900 | — | — |
| 2022-12-23 | $140.63 | $255.92 | 354,100 | — | — |
| 2022-12-22 | $141.38 | $257.28 | 303,400 | — | — |
| 2022-12-21 | $142.15 | $258.68 | 509,700 | — | — |
| 2022-12-20 | $139.48 | $253.83 | 693,900 | — | — |
| 2022-12-19 | $138.32 | $251.71 | 718,800 | — | — |
| 2022-12-16 | $137.66 | $250.51 | 2,061,200 | — | — |
| 2022-12-15 | $141.04 | $256.66 | 567,300 | — | — |
| 2022-12-14 | $143.71 | $261.52 | 741,700 | — | — |
| 2022-12-13 | $147.94 | $269.22 | 1,734,300 | — | — |
| 2022-12-12 | $142.53 | $259.38 | 732,100 | — | — |
| 2022-12-09 | $139.15 | $253.22 | 414,800 | — | — |
| 2022-12-08 | $141.94 | $258.30 | 780,600 | — | — |
| 2022-12-07 | $139.30 | $253.50 | 663,800 | — | — |
| 2022-12-06 | $137.29 | $249.84 | 632,200 | — | — |
| 2022-12-05 | $136.94 | $249.20 | 852,300 | — | — |
| 2022-12-02 | $139.23 | $253.37 | 558,300 | — | — |
| 2022-12-01 | $141.75 | $257.96 | 845,300 | — | — |
| 2022-11-30 | $139.73 | $254.28 | 1,442,900 | — | — |
| 2022-11-29 | $133.65 | $243.22 | 547,100 | — | — |
| 2022-11-28 | $133.68 | $243.27 | 722,300 | — | — |
| 2022-11-25 | $136.93 | $249.18 | 194,400 | — | — |
| 2022-11-23 | $137.37 | $249.99 | 510,000 | — | — |
| 2022-11-22 | $136.61 | $248.60 | 765,100 | — | — |
| 2022-11-21 | $136.40 | $248.22 | 616,300 | — | — |
| 2022-11-18 | $136.17 | $247.80 | 712,300 | — | — |
| 2022-11-17 | $135.68 | $246.91 | 1,033,100 | — | — |
| 2022-11-16 | $139.14 | $253.21 | 507,100 | — | — |
| 2022-11-15 | $142.28 | $258.92 | 819,900 | — | — |
| 2022-11-14 | $143.03 | $260.29 | 1,027,700 | — | — |
| 2022-11-11 | $143.46 | $261.07 | 1,510,300 | — | — |
| 2022-11-10 | $136.38 | $248.18 | 1,206,500 | — | — |
| 2022-11-09 | $126.29 | $229.82 | 598,400 | — | — |
| 2022-11-08 | $127.11 | $231.31 | 1,694,100 | — | — |
| 2022-11-07 | $129.21 | $235.14 | 1,465,100 | — | — |
| 2022-11-04 | $130.49 | $237.47 | 2,106,000 | — | — |
| 2022-11-03 | $127.47 | $231.97 | 1,313,700 | — | — |
| 2022-11-02 | $130.12 | $236.79 | 999,700 | — | — |
| 2022-11-01 | $136.57 | $248.53 | 1,175,600 | — | — |
| 2022-10-31 | $133.58 | $243.09 | 983,200 | — | — |
| 2022-10-28 | $135.94 | $247.38 | 573,900 | — | — |
| 2022-10-27 | $135.30 | $246.22 | 609,900 | — | — |
| 2022-10-26 | $136.44 | $248.29 | 723,800 | — | — |
| 2022-10-25 | $136.43 | $248.27 | 824,500 | — | — |
| 2022-10-24 | $132.72 | $241.52 | 518,300 | — | — |
| 2022-10-21 | $130.55 | $237.57 | 564,900 | — | — |
| 2022-10-20 | $125.93 | $229.17 | 575,900 | — | — |
| 2022-10-19 | $127.66 | $232.19 | 704,700 | — | — |
| 2022-10-18 | $130.37 | $237.12 | 1,051,600 | — | — |
| 2022-10-17 | $126.63 | $230.31 | 1,093,800 | — | — |
| 2022-10-14 | $120.12 | $218.47 | 1,129,400 | — | — |
| 2022-10-13 | $121.19 | $220.42 | 646,300 | — | — |
| 2022-10-12 | $117.01 | $212.82 | 546,000 | — | — |
| 2022-10-11 | $119.00 | $216.44 | 972,400 | — | — |
| 2022-10-10 | $121.35 | $220.71 | 596,100 | — | — |
| 2022-10-07 | $124.00 | $225.53 | 898,300 | — | — |
| 2022-10-06 | $129.61 | $235.73 | 588,700 | — | — |
| 2022-10-05 | $131.35 | $238.90 | 786,100 | — | — |
| 2022-10-04 | $128.13 | $233.04 | 944,500 | — | — |
| 2022-10-03 | $124.54 | $226.51 | 756,800 | — | — |
| 2022-09-30 | $120.33 | $218.86 | 832,000 | — | — |
| 2022-09-29 | $121.36 | $220.73 | 621,200 | — | — |
| 2022-09-28 | $121.00 | $220.07 | 683,700 | — | — |
| 2022-09-27 | $118.07 | $214.75 | 1,170,100 | — | — |
| 2022-09-26 | $120.58 | $219.31 | 624,600 | — | — |
| 2022-09-23 | $122.31 | $222.46 | 851,500 | — | — |
| 2022-09-22 | $123.23 | $224.13 | 765,400 | — | — |
| 2022-09-21 | $125.95 | $229.08 | 643,900 | — | — |
| 2022-09-20 | $127.75 | $232.35 | 881,100 | — | — |
| 2022-09-19 | $130.31 | $237.01 | 654,300 | — | — |
| 2022-09-16 | $130.14 | $236.70 | 1,877,900 | — | — |
| 2022-09-15 | $132.19 | $240.43 | 751,400 | — | — |
| 2022-09-14 | $134.66 | $244.92 | 978,100 | — | — |
| 2022-09-13 | $132.71 | $241.37 | 882,200 | — | — |
| 2022-09-12 | $142.37 | $258.94 | 588,300 | — | — |
| 2022-09-09 | $141.62 | $257.58 | 508,500 | — | — |
| 2022-09-08 | $138.62 | $252.12 | 430,700 | — | — |
| 2022-09-07 | $134.65 | $244.90 | 424,700 | — | — |
| 2022-09-06 | $132.20 | $240.45 | 549,800 | — | — |
| 2022-09-02 | $134.59 | $244.79 | 626,600 | — | — |
| 2022-09-01 | $135.33 | $246.14 | 729,400 | — | — |
| 2022-08-31 | $135.06 | $245.65 | 753,200 | — | — |
| 2022-08-30 | $136.25 | $247.81 | 670,200 | — | — |
| 2022-08-29 | $136.32 | $247.94 | 619,400 | — | — |
| 2022-08-26 | $137.57 | $250.21 | 748,100 | — | — |
| 2022-08-25 | $144.42 | $262.67 | 344,500 | — | — |
| 2022-08-24 | $141.39 | $257.16 | 425,300 | — | — |
| 2022-08-23 | $141.15 | $256.72 | 385,300 | — | — |
| 2022-08-22 | $141.78 | $257.87 | 430,800 | — | — |
| 2022-08-19 | $145.13 | $263.96 | 448,700 | — | — |
| 2022-08-18 | $148.17 | $269.49 | 753,900 | — | — |
| 2022-08-17 | $150.74 | $274.17 | 835,500 | — | — |
| 2022-08-16 | $156.30 | $284.28 | 448,900 | — | — |
| 2022-08-15 | $157.65 | $286.73 | 485,700 | — | — |
| 2022-08-12 | $157.91 | $287.21 | 1,546,800 | — | — |
| 2022-08-11 | $160.96 | $292.75 | 1,872,300 | — | — |
| 2022-08-10 | $158.26 | $287.84 | 684,600 | — | — |
| 2022-08-09 | $151.49 | $275.53 | 470,900 | — | — |
| 2022-08-08 | $154.09 | $280.26 | 563,600 | — | — |
| 2022-08-05 | $153.72 | $279.59 | 584,800 | — | — |
| 2022-08-04 | $152.95 | $278.19 | 515,500 | — | — |
| 2022-08-03 | $154.23 | $280.51 | 683,000 | — | — |
| 2022-08-02 | $154.10 | $280.28 | 1,428,800 | — | — |
| 2022-08-01 | $160.87 | $292.59 | 2,034,600 | — | — |
| 2022-07-29 | $153.17 | $278.59 | 900,800 | — | — |
| 2022-07-28 | $154.42 | $280.86 | 629,800 | — | — |
| 2022-07-27 | $150.69 | $274.07 | 428,600 | — | — |
| 2022-07-26 | $147.86 | $268.93 | 439,200 | — | — |
| 2022-07-25 | $146.39 | $266.25 | 356,200 | — | — |
| 2022-07-22 | $146.67 | $266.76 | 390,000 | — | — |
| 2022-07-21 | $147.96 | $269.11 | 826,200 | — | — |
| 2022-07-20 | $139.99 | $254.49 | 692,300 | — | — |
| 2022-07-19 | $137.39 | $249.76 | 832,900 | — | — |
| 2022-07-18 | $132.37 | $240.63 | 680,600 | — | — |
| 2022-07-15 | $135.15 | $245.69 | 823,900 | — | — |
| 2022-07-14 | $133.68 | $243.02 | 896,500 | — | — |
| 2022-07-13 | $137.09 | $249.21 | 518,000 | — | — |
| 2022-07-12 | $138.60 | $251.96 | 634,600 | — | — |
| 2022-07-11 | $144.59 | $262.85 | 426,300 | — | — |
| 2022-07-08 | $146.01 | $265.43 | 873,400 | — | — |
| 2022-07-07 | $146.50 | $266.32 | 706,500 | — | — |
| 2022-07-06 | $145.99 | $265.39 | 880,500 | — | — |
| 2022-07-05 | $144.56 | $262.79 | 690,000 | — | — |
| 2022-07-01 | $144.07 | $261.90 | 432,500 | — | — |
| 2022-06-30 | $142.22 | $258.54 | 762,100 | — | — |
| 2022-06-29 | $142.28 | $258.65 | 361,000 | — | — |
| 2022-06-28 | $141.33 | $256.92 | 388,800 | — | — |
| 2022-06-27 | $144.97 | $263.54 | 393,800 | — | — |
| 2022-06-24 | $145.53 | $264.56 | 1,077,000 | — | — |
| 2022-06-23 | $144.31 | $262.34 | 701,000 | — | — |
| 2022-06-22 | $138.24 | $251.31 | 868,400 | — | — |
| 2022-06-21 | $135.64 | $246.58 | 579,400 | — | — |
| 2022-06-17 | $134.91 | $245.25 | 1,645,700 | — | — |
| 2022-06-16 | $137.54 | $250.03 | 720,200 | — | — |
| 2022-06-15 | $140.41 | $255.25 | 679,500 | — | — |
| 2022-06-14 | $138.14 | $251.12 | 475,600 | — | — |
| 2022-06-13 | $137.87 | $250.63 | 912,600 | — | — |
| 2022-06-10 | $141.90 | $257.96 | 814,900 | — | — |
| 2022-06-09 | $146.45 | $266.23 | 499,000 | — | — |
| 2022-06-08 | $149.20 | $271.23 | 333,700 | — | — |
| 2022-06-07 | $152.06 | $276.43 | 458,200 | — | — |
| 2022-06-06 | $148.84 | $270.57 | 434,000 | — | — |
| 2022-06-03 | $147.67 | $268.45 | 519,800 | — | — |
| 2022-06-02 | $150.86 | $274.25 | 401,500 | — | — |
| 2022-06-01 | $146.10 | $265.59 | 899,600 | — | — |
| 2022-05-31 | $149.67 | $272.08 | 1,464,700 | — | — |
| 2022-05-27 | $156.18 | $283.92 | 1,152,800 | — | — |
| 2022-05-26 | $146.65 | $266.59 | 617,400 | — | — |
| 2022-05-25 | $142.73 | $259.47 | 479,300 | — | — |
| 2022-05-24 | $144.11 | $261.98 | 479,200 | — | — |
| 2022-05-23 | $146.48 | $266.28 | 656,900 | — | — |
| 2022-05-20 | $146.73 | $266.74 | 712,700 | — | — |
| 2022-05-19 | $143.55 | $260.96 | 993,500 | — | — |
| 2022-05-18 | $142.49 | $259.03 | 776,400 | — | — |
| 2022-05-17 | $147.63 | $268.38 | 595,200 | — | — |
| 2022-05-16 | $146.79 | $266.85 | 652,100 | — | — |
| 2022-05-13 | $148.61 | $270.16 | 1,168,000 | — | — |
| 2022-05-12 | $142.85 | $259.69 | 663,500 | — | — |
| 2022-05-11 | $142.05 | $258.23 | 697,700 | — | — |
| 2022-05-10 | $145.02 | $263.63 | 934,000 | — | — |
| 2022-05-09 | $142.45 | $258.96 | 1,032,300 | — | — |
| 2022-05-06 | $147.87 | $268.81 | 1,311,200 | — | — |
| 2022-05-05 | $147.92 | $268.90 | 1,158,500 | — | — |
| 2022-05-04 | $157.08 | $285.55 | 2,025,300 | — | — |
| 2022-05-03 | $152.86 | $277.88 | 1,346,300 | — | — |
| 2022-05-02 | $147.89 | $268.85 | 1,023,200 | — | — |
| 2022-04-29 | $146.61 | $266.52 | 1,133,300 | — | — |
| 2022-04-28 | $146.41 | $266.16 | 734,900 | — | — |
| 2022-04-27 | $142.43 | $258.92 | 712,200 | — | — |
| 2022-04-26 | $142.59 | $259.21 | 1,073,300 | — | — |
| 2022-04-25 | $149.53 | $271.83 | 1,203,400 | — | — |
| 2022-04-22 | $152.59 | $277.39 | 696,800 | — | — |
| 2022-04-21 | $159.47 | $289.90 | 558,500 | — | — |
| 2022-04-20 | $164.15 | $298.28 | 525,600 | — | — |
| 2022-04-19 | $160.80 | $292.19 | 605,900 | — | — |
| 2022-04-18 | $160.38 | $291.43 | 389,000 | — | — |
| 2022-04-14 | $161.42 | $293.32 | 569,700 | — | — |
| 2022-04-13 | $164.17 | $298.32 | 512,700 | — | — |
| 2022-04-12 | $161.26 | $293.03 | 558,200 | — | — |
| 2022-04-11 | $165.77 | $301.22 | 550,100 | — | — |
| 2022-04-08 | $172.49 | $313.43 | 654,600 | — | — |
| 2022-04-07 | $172.41 | $313.29 | 829,600 | — | — |
| 2022-04-06 | $166.11 | $301.84 | 718,000 | — | — |
| 2022-04-05 | $166.17 | $301.95 | 833,300 | — | — |
| 2022-04-04 | $169.86 | $308.66 | 510,500 | — | — |
| 2022-04-01 | $171.57 | $311.76 | 925,200 | — | — |
| 2022-03-31 | $174.46 | $317.01 | 837,200 | — | — |
| 2022-03-30 | $178.49 | $324.34 | 406,900 | — | — |
| 2022-03-29 | $180.28 | $327.59 | 437,800 | — | — |
| 2022-03-28 | $177.35 | $322.27 | 508,100 | — | — |
| 2022-03-25 | $176.80 | $321.27 | 519,000 | — | — |
| 2022-03-24 | $179.34 | $325.88 | 382,200 | — | — |
| 2022-03-23 | $176.65 | $320.99 | 630,500 | — | — |
| 2022-03-22 | $184.54 | $335.33 | 565,900 | — | — |
| 2022-03-21 | $180.64 | $328.24 | 652,200 | — | — |
| 2022-03-18 | $182.39 | $331.42 | 1,189,800 | — | — |
| 2022-03-17 | $178.36 | $324.10 | 562,000 | — | — |
| 2022-03-16 | $176.10 | $319.99 | 955,700 | — | — |
| 2022-03-15 | $168.88 | $306.87 | 852,800 | — | — |
| 2022-03-14 | $162.31 | $294.94 | 957,900 | — | — |
| 2022-03-11 | $165.89 | $301.44 | 820,100 | — | — |
| 2022-03-10 | $172.34 | $313.16 | 454,500 | — | — |
| 2022-03-09 | $172.58 | $313.60 | 860,900 | — | — |
| 2022-03-08 | $165.31 | $300.39 | 1,174,600 | — | — |
| 2022-03-07 | $172.26 | $313.02 | 749,300 | — | — |
| 2022-03-04 | $176.43 | $320.59 | 841,700 | — | — |
| 2022-03-03 | $179.00 | $325.26 | 493,000 | — | — |
| 2022-03-02 | $177.31 | $322.19 | 590,200 | — | — |
| 2022-03-01 | $177.20 | $321.99 | 574,600 | — | — |
| 2022-02-28 | $179.61 | $326.37 | 836,600 | — | — |
| 2022-02-25 | $183.20 | $332.90 | 653,500 | — | — |
| 2022-02-24 | $177.98 | $323.41 | 693,900 | — | — |
| 2022-02-23 | $173.37 | $315.03 | 618,000 | — | — |
| 2022-02-22 | $176.07 | $319.94 | 851,500 | — | — |
| 2022-02-18 | $179.21 | $325.65 | 621,400 | — | — |
| 2022-02-17 | $177.82 | $323.12 | 581,700 | — | — |
| 2022-02-16 | $181.92 | $330.57 | 763,400 | — | — |
| 2022-02-15 | $180.88 | $328.68 | 822,900 | — | — |
| 2022-02-14 | $181.13 | $329.13 | 768,300 | — | — |
| 2022-02-11 | $180.55 | $328.08 | 804,300 | — | — |
| 2022-02-10 | $184.30 | $334.89 | 817,600 | — | — |
| 2022-02-09 | $189.26 | $343.91 | 607,800 | — | — |
| 2022-02-08 | $184.74 | $335.69 | 514,200 | — | — |
| 2022-02-07 | $182.49 | $331.61 | 636,800 | — | — |
| 2022-02-04 | $182.95 | $332.44 | 1,008,300 | — | — |
| 2022-02-03 | $187.94 | $341.51 | 1,770,200 | — | — |
| 2022-02-02 | $185.12 | $336.38 | 2,117,100 | — | — |
| 2022-02-01 | $174.28 | $316.69 | 1,094,300 | — | — |
| 2022-01-31 | $172.17 | $312.85 | 996,200 | — | — |
| 2022-01-28 | $169.43 | $307.87 | 959,900 | — | — |
| 2022-01-27 | $163.85 | $297.73 | 893,200 | — | — |
| 2022-01-26 | $166.47 | $302.50 | 726,500 | — | — |
| 2022-01-25 | $168.86 | $306.84 | 932,400 | — | — |
| 2022-01-24 | $174.11 | $316.38 | 1,979,600 | — | — |
| 2022-01-21 | $174.88 | $317.78 | 849,000 | — | — |
| 2022-01-20 | $175.14 | $318.25 | 809,500 | — | — |
| 2022-01-19 | $176.80 | $321.14 | 1,190,600 | — | — |
| 2022-01-18 | $173.78 | $315.65 | 1,077,400 | — | — |
| 2022-01-14 | $178.47 | $324.17 | 1,470,800 | — | — |
| 2022-01-13 | $179.53 | $326.10 | 1,368,400 | — | — |
| 2022-01-12 | $182.81 | $332.06 | 928,600 | — | — |
| 2022-01-11 | $178.46 | $324.15 | 2,118,500 | — | — |
| 2022-01-10 | $183.75 | $333.76 | 874,700 | — | — |
| 2022-01-07 | $181.65 | $329.95 | 884,200 | — | — |
| 2022-01-06 | $181.60 | $329.86 | 1,320,000 | — | — |
| 2022-01-05 | $181.06 | $328.88 | 991,400 | — | — |
| 2022-01-04 | $183.45 | $333.22 | 2,186,700 | — | — |
| 2022-01-03 | $192.20 | $349.11 | 1,124,500 | — | — |