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 | $228.49 | $608.98 | 180,000 | — | — |
| 2022-12-29 | $230.21 | $613.56 | 163,800 | — | — |
| 2022-12-28 | $226.46 | $603.57 | 171,100 | — | — |
| 2022-12-27 | $229.70 | $612.20 | 156,000 | — | — |
| 2022-12-23 | $227.74 | $606.98 | 125,000 | — | — |
| 2022-12-22 | $225.27 | $600.40 | 339,200 | — | — |
| 2022-12-21 | $229.24 | $610.98 | 212,400 | — | — |
| 2022-12-20 | $224.67 | $598.80 | 214,100 | — | — |
| 2022-12-19 | $224.13 | $597.36 | 315,100 | — | — |
| 2022-12-16 | $225.72 | $601.60 | 884,400 | — | — |
| 2022-12-15 | $230.33 | $613.88 | 301,900 | — | — |
| 2022-12-14 | $233.00 | $621.00 | 445,500 | — | — |
| 2022-12-13 | $236.21 | $629.55 | 316,200 | — | — |
| 2022-12-12 | $235.68 | $628.14 | 291,400 | — | — |
| 2022-12-09 | $233.84 | $623.24 | 255,900 | — | — |
| 2022-12-08 | $234.16 | $624.09 | 294,800 | — | — |
| 2022-12-07 | $236.23 | $629.61 | 243,000 | — | — |
| 2022-12-06 | $237.10 | $631.93 | 298,300 | — | — |
| 2022-12-05 | $239.68 | $638.80 | 318,700 | — | — |
| 2022-12-02 | $244.96 | $652.88 | 248,300 | — | — |
| 2022-12-01 | $242.14 | $645.36 | 268,900 | — | — |
| 2022-11-30 | $240.60 | $641.26 | 560,700 | — | — |
| 2022-11-29 | $239.18 | $637.47 | 342,300 | — | — |
| 2022-11-28 | $238.73 | $636.27 | 287,700 | — | — |
| 2022-11-25 | $242.78 | $647.07 | 100,700 | — | — |
| 2022-11-23 | $241.17 | $642.77 | 155,700 | — | — |
| 2022-11-22 | $239.64 | $638.70 | 208,800 | — | — |
| 2022-11-21 | $236.59 | $630.57 | 229,700 | — | — |
| 2022-11-18 | $236.38 | $630.01 | 257,400 | — | — |
| 2022-11-17 | $234.37 | $620.33 | 182,600 | — | — |
| 2022-11-16 | $233.98 | $619.30 | 270,100 | — | — |
| 2022-11-15 | $236.31 | $625.47 | 254,700 | — | — |
| 2022-11-14 | $233.75 | $618.69 | 285,200 | — | — |
| 2022-11-11 | $234.31 | $620.17 | 277,700 | — | — |
| 2022-11-10 | $236.03 | $624.73 | 282,700 | — | — |
| 2022-11-09 | $227.37 | $601.81 | 234,300 | — | — |
| 2022-11-08 | $228.56 | $604.96 | 237,700 | — | — |
| 2022-11-07 | $229.09 | $606.36 | 230,700 | — | — |
| 2022-11-04 | $229.14 | $606.49 | 245,300 | — | — |
| 2022-11-03 | $220.68 | $584.10 | 256,700 | — | — |
| 2022-11-02 | $220.03 | $582.38 | 352,900 | — | — |
| 2022-11-01 | $221.87 | $587.25 | 208,400 | — | — |
| 2022-10-31 | $222.05 | $587.72 | 347,300 | — | — |
| 2022-10-28 | $219.55 | $581.11 | 388,600 | — | — |
| 2022-10-27 | $214.97 | $568.99 | 656,600 | — | — |
| 2022-10-26 | $216.25 | $572.37 | 302,700 | — | — |
| 2022-10-25 | $218.24 | $577.64 | 325,500 | — | — |
| 2022-10-24 | $212.72 | $563.03 | 333,500 | — | — |
| 2022-10-21 | $207.75 | $549.88 | 517,800 | — | — |
| 2022-10-20 | $203.14 | $537.67 | 637,900 | — | — |
| 2022-10-19 | $213.70 | $565.62 | 335,400 | — | — |
| 2022-10-18 | $216.64 | $573.41 | 307,500 | — | — |
| 2022-10-17 | $212.50 | $562.45 | 423,400 | — | — |
| 2022-10-14 | $209.60 | $554.77 | 225,100 | — | — |
| 2022-10-13 | $212.37 | $562.10 | 273,800 | — | — |
| 2022-10-12 | $207.79 | $549.98 | 206,100 | — | — |
| 2022-10-11 | $209.04 | $553.29 | 232,800 | — | — |
| 2022-10-10 | $209.29 | $553.95 | 202,500 | — | — |
| 2022-10-07 | $209.55 | $554.64 | 211,600 | — | — |
| 2022-10-06 | $213.81 | $565.91 | 218,700 | — | — |
| 2022-10-05 | $214.00 | $566.42 | 209,200 | — | — |
| 2022-10-04 | $214.42 | $567.53 | 225,200 | — | — |
| 2022-10-03 | $206.96 | $547.78 | 323,900 | — | — |
| 2022-09-30 | $201.35 | $532.94 | 416,900 | — | — |
| 2022-09-29 | $202.76 | $536.67 | 342,600 | — | — |
| 2022-09-28 | $208.08 | $550.75 | 274,700 | — | — |
| 2022-09-27 | $204.32 | $540.80 | 299,800 | — | — |
| 2022-09-26 | $206.64 | $546.94 | 314,400 | — | — |
| 2022-09-23 | $206.45 | $546.43 | 323,400 | — | — |
| 2022-09-22 | $210.92 | $558.27 | 253,700 | — | — |
| 2022-09-21 | $215.79 | $571.16 | 248,900 | — | — |
| 2022-09-20 | $217.24 | $574.99 | 250,600 | — | — |
| 2022-09-19 | $220.72 | $584.20 | 258,800 | — | — |
| 2022-09-16 | $215.46 | $570.28 | 677,100 | — | — |
| 2022-09-15 | $214.83 | $568.61 | 280,600 | — | — |
| 2022-09-14 | $216.73 | $573.64 | 354,900 | — | — |
| 2022-09-13 | $217.21 | $574.91 | 340,200 | — | — |
| 2022-09-12 | $224.85 | $595.14 | 324,100 | — | — |
| 2022-09-09 | $223.43 | $591.38 | 174,400 | — | — |
| 2022-09-08 | $222.35 | $588.52 | 341,500 | — | — |
| 2022-09-07 | $223.47 | $591.48 | 342,800 | — | — |
| 2022-09-06 | $217.11 | $574.65 | 318,100 | — | — |
| 2022-09-02 | $213.41 | $564.86 | 282,800 | — | — |
| 2022-09-01 | $215.00 | $569.06 | 323,100 | — | — |
| 2022-08-31 | $217.86 | $576.63 | 359,500 | — | — |
| 2022-08-30 | $218.26 | $577.69 | 278,400 | — | — |
| 2022-08-29 | $221.42 | $586.06 | 242,300 | — | — |
| 2022-08-26 | $220.25 | $582.96 | 220,100 | — | — |
| 2022-08-25 | $227.93 | $603.29 | 192,500 | — | — |
| 2022-08-24 | $223.95 | $592.75 | 186,700 | — | — |
| 2022-08-23 | $223.10 | $590.50 | 187,100 | — | — |
| 2022-08-22 | $223.65 | $591.96 | 206,400 | — | — |
| 2022-08-19 | $230.13 | $609.11 | 229,800 | — | — |
| 2022-08-18 | $231.91 | $613.82 | 153,400 | — | — |
| 2022-08-17 | $231.58 | $609.19 | 225,800 | — | — |
| 2022-08-16 | $233.35 | $613.85 | 293,600 | — | — |
| 2022-08-15 | $230.57 | $606.53 | 226,700 | — | — |
| 2022-08-12 | $231.36 | $608.61 | 298,400 | — | — |
| 2022-08-11 | $228.74 | $601.72 | 328,200 | — | — |
| 2022-08-10 | $226.79 | $596.59 | 186,700 | — | — |
| 2022-08-09 | $221.47 | $582.59 | 156,200 | — | — |
| 2022-08-08 | $224.42 | $590.36 | 361,200 | — | — |
| 2022-08-05 | $223.00 | $586.62 | 232,600 | — | — |
| 2022-08-04 | $223.06 | $586.78 | 254,300 | — | — |
| 2022-08-03 | $223.16 | $587.04 | 263,300 | — | — |
| 2022-08-02 | $221.62 | $582.99 | 413,000 | — | — |
| 2022-08-01 | $224.00 | $589.25 | 186,000 | — | — |
| 2022-07-29 | $224.05 | $589.38 | 372,800 | — | — |
| 2022-07-28 | $221.61 | $582.96 | 361,000 | — | — |
| 2022-07-27 | $219.27 | $576.81 | 332,000 | — | — |
| 2022-07-26 | $215.99 | $568.18 | 305,300 | — | — |
| 2022-07-25 | $214.18 | $563.42 | 317,900 | — | — |
| 2022-07-22 | $213.27 | $561.02 | 468,400 | — | — |
| 2022-07-21 | $211.81 | $557.18 | 488,800 | — | — |
| 2022-07-20 | $207.82 | $546.69 | 256,600 | — | — |
| 2022-07-19 | $207.55 | $545.98 | 329,700 | — | — |
| 2022-07-18 | $200.31 | $526.93 | 355,700 | — | — |
| 2022-07-15 | $197.87 | $520.51 | 193,900 | — | — |
| 2022-07-14 | $196.04 | $515.70 | 158,600 | — | — |
| 2022-07-13 | $197.17 | $518.67 | 187,600 | — | — |
| 2022-07-12 | $199.56 | $524.96 | 276,700 | — | — |
| 2022-07-11 | $197.89 | $520.57 | 219,300 | — | — |
| 2022-07-08 | $198.02 | $520.91 | 261,500 | — | — |
| 2022-07-07 | $201.34 | $529.64 | 213,400 | — | — |
| 2022-07-06 | $198.66 | $522.59 | 219,300 | — | — |
| 2022-07-05 | $198.70 | $522.70 | 242,800 | — | — |
| 2022-07-01 | $198.24 | $521.49 | 275,100 | — | — |
| 2022-06-30 | $197.03 | $518.30 | 355,500 | — | — |
| 2022-06-29 | $198.87 | $523.14 | 199,900 | — | — |
| 2022-06-28 | $201.11 | $529.04 | 291,100 | — | — |
| 2022-06-27 | $204.07 | $536.82 | 221,000 | — | — |
| 2022-06-24 | $201.87 | $531.04 | 391,100 | — | — |
| 2022-06-23 | $195.82 | $515.12 | 230,800 | — | — |
| 2022-06-22 | $196.60 | $517.17 | 274,100 | — | — |
| 2022-06-21 | $197.54 | $519.65 | 277,300 | — | — |
| 2022-06-17 | $195.73 | $514.88 | 1,240,400 | — | — |
| 2022-06-16 | $191.82 | $504.60 | 531,000 | — | — |
| 2022-06-15 | $203.84 | $536.22 | 307,100 | — | — |
| 2022-06-14 | $205.57 | $540.77 | 260,900 | — | — |
| 2022-06-13 | $205.94 | $541.74 | 303,500 | — | — |
| 2022-06-10 | $209.36 | $550.74 | 263,500 | — | — |
| 2022-06-09 | $218.67 | $575.23 | 159,100 | — | — |
| 2022-06-08 | $221.24 | $581.99 | 229,600 | — | — |
| 2022-06-07 | $224.68 | $591.04 | 242,000 | — | — |
| 2022-06-06 | $221.56 | $582.83 | 202,100 | — | — |
| 2022-06-03 | $220.19 | $579.23 | 164,400 | — | — |
| 2022-06-02 | $220.49 | $580.02 | 150,900 | — | — |
| 2022-06-01 | $216.96 | $570.73 | 290,300 | — | — |
| 2022-05-31 | $221.88 | $583.67 | 406,900 | — | — |
| 2022-05-27 | $222.90 | $586.36 | 232,900 | — | — |
| 2022-05-26 | $219.27 | $576.81 | 326,000 | — | — |
| 2022-05-25 | $215.21 | $566.13 | 300,400 | — | — |
| 2022-05-24 | $211.92 | $557.47 | 313,800 | — | — |
| 2022-05-23 | $212.32 | $558.53 | 291,200 | — | — |
| 2022-05-20 | $209.96 | $552.32 | 387,900 | — | — |
| 2022-05-19 | $215.03 | $565.65 | 440,800 | — | — |
| 2022-05-18 | $216.40 | $565.52 | 357,100 | — | — |
| 2022-05-17 | $223.37 | $583.74 | 365,000 | — | — |
| 2022-05-16 | $216.84 | $566.67 | 247,600 | — | — |
| 2022-05-13 | $216.49 | $565.76 | 174,400 | — | — |
| 2022-05-12 | $214.75 | $561.21 | 317,700 | — | — |
| 2022-05-11 | $210.91 | $551.18 | 284,200 | — | — |
| 2022-05-10 | $214.00 | $559.25 | 387,400 | — | — |
| 2022-05-09 | $217.96 | $569.60 | 320,100 | — | — |
| 2022-05-06 | $218.13 | $570.04 | 351,300 | — | — |
| 2022-05-05 | $221.97 | $580.08 | 345,700 | — | — |
| 2022-05-04 | $227.95 | $595.71 | 360,900 | — | — |
| 2022-05-03 | $219.78 | $574.36 | 384,900 | — | — |
| 2022-05-02 | $214.22 | $559.83 | 369,500 | — | — |
| 2022-04-29 | $212.49 | $555.30 | 480,600 | — | — |
| 2022-04-28 | $220.24 | $575.56 | 574,400 | — | — |
| 2022-04-27 | $220.42 | $576.03 | 392,800 | — | — |
| 2022-04-26 | $219.61 | $573.91 | 342,100 | — | — |
| 2022-04-25 | $223.26 | $583.45 | 578,600 | — | — |
| 2022-04-22 | $222.38 | $581.15 | 576,700 | — | — |
| 2022-04-21 | $226.19 | $591.11 | 1,076,400 | — | — |
| 2022-04-20 | $226.32 | $591.45 | 702,900 | — | — |
| 2022-04-19 | $226.87 | $592.88 | 911,300 | — | — |
| 2022-04-18 | $216.30 | $565.26 | 537,400 | — | — |
| 2022-04-14 | $211.16 | $551.83 | 256,000 | — | — |
| 2022-04-13 | $210.64 | $550.47 | 314,900 | — | — |
| 2022-04-12 | $210.56 | $550.26 | 344,500 | — | — |
| 2022-04-11 | $210.78 | $550.84 | 330,400 | — | — |
| 2022-04-08 | $208.40 | $544.62 | 465,200 | — | — |
| 2022-04-07 | $205.29 | $536.49 | 347,900 | — | — |
| 2022-04-06 | $207.37 | $541.92 | 317,600 | — | — |
| 2022-04-05 | $206.26 | $539.02 | 275,500 | — | — |
| 2022-04-04 | $208.60 | $545.14 | 347,400 | — | — |
| 2022-04-01 | $203.70 | $532.33 | 335,300 | — | — |
| 2022-03-31 | $205.48 | $536.99 | 346,500 | — | — |
| 2022-03-30 | $209.00 | $546.18 | 234,500 | — | — |
| 2022-03-29 | $210.73 | $550.70 | 555,300 | — | — |
| 2022-03-28 | $205.86 | $537.98 | 488,300 | — | — |
| 2022-03-25 | $208.82 | $545.71 | 270,700 | — | — |
| 2022-03-24 | $206.91 | $540.72 | 290,000 | — | — |
| 2022-03-23 | $207.16 | $541.38 | 313,100 | — | — |
| 2022-03-22 | $212.57 | $555.51 | 224,300 | — | — |
| 2022-03-21 | $212.79 | $556.09 | 424,200 | — | — |
| 2022-03-18 | $213.99 | $559.22 | 1,199,600 | — | — |
| 2022-03-17 | $210.35 | $549.71 | 408,900 | — | — |
| 2022-03-16 | $206.22 | $538.92 | 468,000 | — | — |
| 2022-03-15 | $202.59 | $529.43 | 576,900 | — | — |
| 2022-03-14 | $204.72 | $535.00 | 724,400 | — | — |
| 2022-03-11 | $205.70 | $537.56 | 223,000 | — | — |
| 2022-03-10 | $207.02 | $541.01 | 213,300 | — | — |
| 2022-03-09 | $207.69 | $542.76 | 297,800 | — | — |
| 2022-03-08 | $206.35 | $539.26 | 503,900 | — | — |
| 2022-03-07 | $204.15 | $533.51 | 478,300 | — | — |
| 2022-03-04 | $207.50 | $542.26 | 319,100 | — | — |
| 2022-03-03 | $210.65 | $550.50 | 309,400 | — | — |
| 2022-03-02 | $209.25 | $546.84 | 331,000 | — | — |
| 2022-03-01 | $202.00 | $527.89 | 379,300 | — | — |
| 2022-02-28 | $210.18 | $549.27 | 499,300 | — | — |
| 2022-02-25 | $212.10 | $554.29 | 361,600 | — | — |
| 2022-02-24 | $204.95 | $535.60 | 350,000 | — | — |
| 2022-02-23 | $203.49 | $531.78 | 445,600 | — | — |
| 2022-02-22 | $208.81 | $545.69 | 328,400 | — | — |
| 2022-02-18 | $215.47 | $559.38 | 375,500 | — | — |
| 2022-02-17 | $216.34 | $561.64 | 338,500 | — | — |
| 2022-02-16 | $218.36 | $566.88 | 473,600 | — | — |
| 2022-02-15 | $216.22 | $561.33 | 381,300 | — | — |
| 2022-02-14 | $210.71 | $547.02 | 247,100 | — | — |
| 2022-02-11 | $208.92 | $542.38 | 425,500 | — | — |
| 2022-02-10 | $211.67 | $549.52 | 224,100 | — | — |
| 2022-02-09 | $214.73 | $557.46 | 244,800 | — | — |
| 2022-02-08 | $211.99 | $550.35 | 360,400 | — | — |
| 2022-02-07 | $210.31 | $545.99 | 373,400 | — | — |
| 2022-02-04 | $213.70 | $554.79 | 399,100 | — | — |
| 2022-02-03 | $216.73 | $562.65 | 666,600 | — | — |
| 2022-02-02 | $211.06 | $547.93 | 486,000 | — | — |
| 2022-02-01 | $210.20 | $545.70 | 385,700 | — | — |
| 2022-01-31 | $208.25 | $540.64 | 288,500 | — | — |
| 2022-01-28 | $206.54 | $536.20 | 265,600 | — | — |
| 2022-01-27 | $205.08 | $532.41 | 311,400 | — | — |
| 2022-01-26 | $208.71 | $541.83 | 287,700 | — | — |
| 2022-01-25 | $208.94 | $542.43 | 340,300 | — | — |
| 2022-01-24 | $210.78 | $547.21 | 380,500 | — | — |
| 2022-01-21 | $205.86 | $534.43 | 329,600 | — | — |
| 2022-01-20 | $209.72 | $544.45 | 245,600 | — | — |
| 2022-01-19 | $212.61 | $551.96 | 333,200 | — | — |
| 2022-01-18 | $214.55 | $556.99 | 329,000 | — | — |
| 2022-01-14 | $220.13 | $571.48 | 403,600 | — | — |
| 2022-01-13 | $220.46 | $572.34 | 328,100 | — | — |
| 2022-01-12 | $218.86 | $568.18 | 197,900 | — | — |
| 2022-01-11 | $216.45 | $561.93 | 301,500 | — | — |
| 2022-01-10 | $217.69 | $565.14 | 246,900 | — | — |
| 2022-01-07 | $219.04 | $568.65 | 249,800 | — | — |
| 2022-01-06 | $219.74 | $570.47 | 198,500 | — | — |
| 2022-01-05 | $219.13 | $568.88 | 271,100 | — | — |
| 2022-01-04 | $220.89 | $573.45 | 329,300 | — | — |
| 2022-01-03 | $213.32 | $553.80 | 206,100 | — | — |