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 | $149.04 | $314.55 | 2,391,100 | — | — |
| 2022-12-29 | $148.37 | $313.13 | 2,829,000 | — | — |
| 2022-12-28 | $145.80 | $307.71 | 2,623,200 | — | — |
| 2022-12-27 | $145.55 | $307.18 | 3,112,500 | — | — |
| 2022-12-23 | $143.15 | $302.12 | 2,464,800 | — | — |
| 2022-12-22 | $141.35 | $298.32 | 3,846,500 | — | — |
| 2022-12-21 | $142.30 | $300.32 | 3,510,200 | — | — |
| 2022-12-20 | $143.25 | $302.33 | 3,175,400 | — | — |
| 2022-12-19 | $144.65 | $305.28 | 4,186,700 | — | — |
| 2022-12-16 | $146.45 | $309.08 | 8,367,000 | — | — |
| 2022-12-15 | $147.60 | $311.51 | 5,415,500 | — | — |
| 2022-12-14 | $152.51 | $321.87 | 3,749,100 | — | — |
| 2022-12-13 | $150.87 | $318.41 | 4,178,900 | — | — |
| 2022-12-12 | $150.03 | $316.64 | 4,433,800 | — | — |
| 2022-12-09 | $152.28 | $321.39 | 2,905,900 | — | — |
| 2022-12-08 | $154.21 | $325.46 | 3,107,100 | — | — |
| 2022-12-07 | $153.76 | $324.51 | 3,685,200 | — | — |
| 2022-12-06 | $155.05 | $327.23 | 4,721,800 | — | — |
| 2022-12-05 | $154.93 | $326.98 | 6,233,200 | — | — |
| 2022-12-02 | $164.16 | $346.46 | 3,442,900 | — | — |
| 2022-12-01 | $165.03 | $348.30 | 4,989,200 | — | — |
| 2022-11-30 | $167.07 | $352.60 | 11,376,700 | — | — |
| 2022-11-29 | $166.37 | $351.12 | 5,231,700 | — | — |
| 2022-11-28 | $165.37 | $349.01 | 4,624,100 | — | — |
| 2022-11-25 | $163.38 | $344.81 | 1,883,000 | — | — |
| 2022-11-23 | $163.41 | $344.88 | 4,833,500 | — | — |
| 2022-11-22 | $157.86 | $333.16 | 6,364,100 | — | — |
| 2022-11-21 | $158.02 | $333.50 | 5,964,700 | — | — |
| 2022-11-18 | $162.88 | $343.76 | 7,280,900 | — | — |
| 2022-11-17 | $162.01 | $341.92 | 11,300,500 | — | — |
| 2022-11-16 | $155.47 | $328.12 | 36,731,500 | — | — |
| 2022-11-15 | $178.98 | $377.74 | 8,606,000 | — | — |
| 2022-11-14 | $173.26 | $363.39 | 5,753,800 | — | — |
| 2022-11-11 | $173.32 | $363.51 | 5,828,300 | — | — |
| 2022-11-10 | $164.38 | $344.76 | 4,962,900 | — | — |
| 2022-11-09 | $152.99 | $320.87 | 4,018,400 | — | — |
| 2022-11-08 | $161.62 | $338.97 | 3,284,600 | — | — |
| 2022-11-07 | $159.87 | $335.30 | 2,424,100 | — | — |
| 2022-11-04 | $159.63 | $334.80 | 2,653,500 | — | — |
| 2022-11-03 | $159.80 | $335.16 | 3,041,600 | — | — |
| 2022-11-02 | $160.20 | $335.99 | 3,377,900 | — | — |
| 2022-11-01 | $164.59 | $345.20 | 3,051,000 | — | — |
| 2022-10-31 | $164.25 | $344.49 | 3,792,500 | — | — |
| 2022-10-28 | $167.52 | $351.35 | 3,066,800 | — | — |
| 2022-10-27 | $166.90 | $350.05 | 2,957,400 | — | — |
| 2022-10-26 | $166.77 | $349.77 | 3,453,500 | — | — |
| 2022-10-25 | $165.80 | $347.74 | 4,177,900 | — | — |
| 2022-10-24 | $161.82 | $339.39 | 2,974,100 | — | — |
| 2022-10-21 | $159.19 | $333.88 | 3,508,300 | — | — |
| 2022-10-20 | $154.40 | $323.83 | 3,079,800 | — | — |
| 2022-10-19 | $155.39 | $325.91 | 2,611,500 | — | — |
| 2022-10-18 | $157.23 | $329.77 | 5,563,400 | — | — |
| 2022-10-17 | $149.25 | $313.03 | 3,177,400 | — | — |
| 2022-10-14 | $145.69 | $305.56 | 4,762,800 | — | — |
| 2022-10-13 | $154.12 | $323.24 | 3,393,900 | — | — |
| 2022-10-12 | $154.16 | $323.33 | 2,265,100 | — | — |
| 2022-10-11 | $154.50 | $324.04 | 2,408,100 | — | — |
| 2022-10-10 | $153.10 | $321.10 | 2,055,800 | — | — |
| 2022-10-07 | $152.34 | $319.51 | 2,771,900 | — | — |
| 2022-10-06 | $155.75 | $326.66 | 2,603,400 | — | — |
| 2022-10-05 | $156.41 | $328.05 | 2,491,700 | — | — |
| 2022-10-04 | $156.96 | $329.20 | 3,028,600 | — | — |
| 2022-10-03 | $151.79 | $318.36 | 2,847,500 | — | — |
| 2022-09-30 | $148.39 | $311.22 | 4,328,300 | — | — |
| 2022-09-29 | $151.79 | $318.36 | 3,170,400 | — | — |
| 2022-09-28 | $155.87 | $326.91 | 4,254,000 | — | — |
| 2022-09-27 | $148.47 | $311.39 | 2,941,400 | — | — |
| 2022-09-26 | $148.71 | $311.90 | 3,967,800 | — | — |
| 2022-09-23 | $152.61 | $320.08 | 3,796,600 | — | — |
| 2022-09-22 | $152.96 | $320.81 | 3,984,700 | — | — |
| 2022-09-21 | $159.03 | $333.54 | 2,809,500 | — | — |
| 2022-09-20 | $160.03 | $335.64 | 3,019,600 | — | — |
| 2022-09-19 | $164.76 | $345.56 | 2,607,200 | — | — |
| 2022-09-16 | $164.09 | $344.15 | 4,843,500 | — | — |
| 2022-09-15 | $165.01 | $346.08 | 2,909,300 | — | — |
| 2022-09-14 | $165.38 | $346.86 | 3,618,800 | — | — |
| 2022-09-13 | $166.24 | $348.66 | 3,585,400 | — | — |
| 2022-09-12 | $173.85 | $364.62 | 3,024,600 | — | — |
| 2022-09-09 | $173.65 | $364.20 | 3,379,500 | — | — |
| 2022-09-08 | $171.90 | $360.53 | 2,817,100 | — | — |
| 2022-09-07 | $170.79 | $358.21 | 5,206,400 | — | — |
| 2022-09-06 | $163.58 | $343.08 | 4,530,300 | — | — |
| 2022-09-02 | $164.60 | $345.22 | 3,563,200 | — | — |
| 2022-09-01 | $164.84 | $345.73 | 4,021,400 | — | — |
| 2022-08-31 | $160.34 | $336.29 | 4,901,300 | — | — |
| 2022-08-30 | $160.78 | $337.21 | 3,249,700 | — | — |
| 2022-08-29 | $158.69 | $332.83 | 2,531,100 | — | — |
| 2022-08-26 | $160.62 | $336.88 | 3,607,600 | — | — |
| 2022-08-25 | $167.50 | $351.31 | 3,071,400 | — | — |
| 2022-08-24 | $163.13 | $342.14 | 3,407,100 | — | — |
| 2022-08-23 | $161.97 | $339.71 | 3,795,100 | — | — |
| 2022-08-22 | $161.96 | $339.69 | 4,630,100 | — | — |
| 2022-08-19 | $167.04 | $350.34 | 5,015,800 | — | — |
| 2022-08-18 | $173.05 | $362.95 | 4,241,300 | — | — |
| 2022-08-17 | $175.34 | $367.75 | 13,409,000 | — | — |
| 2022-08-16 | $180.19 | $377.92 | 9,057,600 | — | — |
| 2022-08-15 | $173.39 | $361.39 | 3,788,600 | — | — |
| 2022-08-12 | $172.48 | $359.50 | 2,357,300 | — | — |
| 2022-08-11 | $169.60 | $353.49 | 4,278,800 | — | — |
| 2022-08-10 | $169.67 | $353.64 | 4,539,900 | — | — |
| 2022-08-09 | $165.12 | $344.16 | 2,608,600 | — | — |
| 2022-08-08 | $166.97 | $348.01 | 2,806,400 | — | — |
| 2022-08-05 | $166.13 | $346.26 | 2,205,400 | — | — |
| 2022-08-04 | $166.56 | $347.16 | 3,157,600 | — | — |
| 2022-08-03 | $167.92 | $349.99 | 4,057,000 | — | — |
| 2022-08-02 | $163.48 | $340.74 | 3,109,400 | — | — |
| 2022-08-01 | $165.55 | $345.05 | 4,534,700 | — | — |
| 2022-07-29 | $163.38 | $340.53 | 5,523,000 | — | — |
| 2022-07-28 | $159.42 | $332.28 | 3,114,000 | — | — |
| 2022-07-27 | $154.60 | $322.23 | 3,609,300 | — | — |
| 2022-07-26 | $151.81 | $316.41 | 4,620,000 | — | — |
| 2022-07-25 | $157.49 | $328.25 | 2,328,000 | — | — |
| 2022-07-22 | $157.74 | $328.77 | 2,779,800 | — | — |
| 2022-07-21 | $158.66 | $330.69 | 3,105,200 | — | — |
| 2022-07-20 | $156.50 | $326.19 | 3,248,100 | — | — |
| 2022-07-19 | $153.36 | $319.65 | 3,155,900 | — | — |
| 2022-07-18 | $149.36 | $311.31 | 4,362,700 | — | — |
| 2022-07-15 | $146.67 | $305.70 | 3,831,500 | — | — |
| 2022-07-14 | $146.29 | $304.91 | 2,976,000 | — | — |
| 2022-07-13 | $145.44 | $303.14 | 2,769,000 | — | — |
| 2022-07-12 | $144.56 | $301.30 | 3,132,800 | — | — |
| 2022-07-11 | $146.39 | $305.12 | 2,050,800 | — | — |
| 2022-07-08 | $147.99 | $308.45 | 2,544,900 | — | — |
| 2022-07-07 | $149.96 | $312.56 | 3,959,500 | — | — |
| 2022-07-06 | $144.81 | $301.82 | 2,828,500 | — | — |
| 2022-07-05 | $145.71 | $303.70 | 3,715,100 | — | — |
| 2022-07-01 | $142.38 | $296.76 | 3,010,200 | — | — |
| 2022-06-30 | $141.23 | $294.36 | 5,899,900 | — | — |
| 2022-06-29 | $141.90 | $295.76 | 4,238,900 | — | — |
| 2022-06-28 | $144.52 | $301.22 | 4,131,800 | — | — |
| 2022-06-27 | $149.61 | $311.83 | 3,607,200 | — | — |
| 2022-06-24 | $150.42 | $313.52 | 6,993,100 | — | — |
| 2022-06-23 | $146.81 | $305.99 | 5,211,100 | — | — |
| 2022-06-22 | $140.81 | $293.49 | 4,639,700 | — | — |
| 2022-06-21 | $144.70 | $301.60 | 6,555,500 | — | — |
| 2022-06-17 | $139.30 | $290.34 | 10,928,100 | — | — |
| 2022-06-16 | $142.89 | $297.82 | 5,630,300 | — | — |
| 2022-06-15 | $147.44 | $307.31 | 6,353,100 | — | — |
| 2022-06-14 | $142.70 | $297.43 | 5,200,800 | — | — |
| 2022-06-13 | $144.81 | $301.82 | 5,886,000 | — | — |
| 2022-06-10 | $149.67 | $311.95 | 5,099,600 | — | — |
| 2022-06-09 | $154.55 | $322.13 | 5,744,300 | — | — |
| 2022-06-08 | $156.70 | $326.61 | 6,576,000 | — | — |
| 2022-06-07 | $155.98 | $325.11 | 33,299,700 | — | — |
| 2022-06-06 | $159.67 | $332.80 | 3,772,300 | — | — |
| 2022-06-03 | $161.04 | $335.65 | 4,187,700 | — | — |
| 2022-06-02 | $160.91 | $335.38 | 4,366,000 | — | — |
| 2022-06-01 | $156.52 | $326.23 | 4,480,900 | — | — |
| 2022-05-31 | $161.88 | $337.40 | 8,942,100 | — | — |
| 2022-05-27 | $167.14 | $348.37 | 6,315,500 | — | — |
| 2022-05-26 | $163.20 | $340.15 | 7,369,700 | — | — |
| 2022-05-25 | $156.42 | $326.02 | 8,107,700 | — | — |
| 2022-05-24 | $149.95 | $312.54 | 10,936,600 | — | — |
| 2022-05-23 | $153.90 | $320.77 | 7,700,100 | — | — |
| 2022-05-20 | $155.36 | $323.81 | 12,300,200 | — | — |
| 2022-05-19 | $153.43 | $319.79 | 23,319,000 | — | — |
| 2022-05-18 | $161.61 | $336.84 | 50,936,800 | — | — |
| 2022-05-17 | $215.28 | $448.70 | 6,641,600 | — | — |
| 2022-05-16 | $219.25 | $455.10 | 3,345,600 | — | — |
| 2022-05-13 | $219.73 | $456.10 | 3,146,700 | — | — |
| 2022-05-12 | $217.27 | $450.99 | 3,547,400 | — | — |
| 2022-05-11 | $213.49 | $443.15 | 3,193,600 | — | — |
| 2022-05-10 | $219.11 | $454.81 | 3,748,000 | — | — |
| 2022-05-09 | $224.20 | $465.38 | 4,672,300 | — | — |
| 2022-05-06 | $225.21 | $467.47 | 3,683,300 | — | — |
| 2022-05-05 | $230.76 | $478.99 | 3,466,500 | — | — |
| 2022-05-04 | $237.43 | $492.84 | 3,256,300 | — | — |
| 2022-05-03 | $232.54 | $482.69 | 3,027,600 | — | — |
| 2022-05-02 | $229.78 | $476.96 | 3,049,000 | — | — |
| 2022-04-29 | $228.65 | $474.61 | 3,220,700 | — | — |
| 2022-04-28 | $236.39 | $490.68 | 2,317,800 | — | — |
| 2022-04-27 | $230.97 | $479.43 | 2,995,300 | — | — |
| 2022-04-26 | $236.50 | $490.91 | 2,915,500 | — | — |
| 2022-04-25 | $241.66 | $501.62 | 3,265,100 | — | — |
| 2022-04-22 | $241.68 | $501.66 | 3,431,300 | — | — |
| 2022-04-21 | $248.17 | $515.13 | 3,967,700 | — | — |
| 2022-04-20 | $249.32 | $517.52 | 3,735,500 | — | — |
| 2022-04-19 | $246.05 | $510.73 | 4,715,700 | — | — |
| 2022-04-18 | $239.39 | $496.91 | 3,341,800 | — | — |
| 2022-04-14 | $237.20 | $492.36 | 3,909,700 | — | — |
| 2022-04-13 | $233.82 | $485.35 | 2,451,300 | — | — |
| 2022-04-12 | $231.34 | $480.20 | 3,366,600 | — | — |
| 2022-04-11 | $229.31 | $475.98 | 3,172,200 | — | — |
| 2022-04-08 | $233.34 | $484.35 | 6,631,200 | — | — |
| 2022-04-07 | $228.19 | $473.66 | 7,938,100 | — | — |
| 2022-04-06 | $215.94 | $448.23 | 3,678,500 | — | — |
| 2022-04-05 | $214.79 | $445.84 | 2,538,500 | — | — |
| 2022-04-04 | $214.41 | $445.06 | 3,167,000 | — | — |
| 2022-04-01 | $210.54 | $437.02 | 3,217,100 | — | — |
| 2022-03-31 | $212.22 | $440.51 | 4,615,500 | — | — |
| 2022-03-30 | $221.96 | $460.73 | 2,464,900 | — | — |
| 2022-03-29 | $222.93 | $462.74 | 3,072,200 | — | — |
| 2022-03-28 | $219.52 | $455.66 | 2,212,000 | — | — |
| 2022-03-25 | $218.61 | $453.77 | 2,465,700 | — | — |
| 2022-03-24 | $217.04 | $450.52 | 2,240,400 | — | — |
| 2022-03-23 | $216.72 | $449.85 | 2,993,500 | — | — |
| 2022-03-22 | $222.77 | $462.41 | 2,464,000 | — | — |
| 2022-03-21 | $223.00 | $462.89 | 3,023,500 | — | — |
| 2022-03-18 | $226.05 | $469.22 | 6,544,800 | — | — |
| 2022-03-17 | $220.63 | $457.97 | 3,655,400 | — | — |
| 2022-03-16 | $215.59 | $447.51 | 3,029,800 | — | — |
| 2022-03-15 | $215.35 | $447.01 | 2,866,700 | — | — |
| 2022-03-14 | $208.76 | $433.33 | 3,168,500 | — | — |
| 2022-03-11 | $206.97 | $429.61 | 4,042,600 | — | — |
| 2022-03-10 | $214.78 | $445.82 | 3,155,300 | — | — |
| 2022-03-09 | $216.00 | $448.36 | 3,183,200 | — | — |
| 2022-03-08 | $208.81 | $433.43 | 4,463,200 | — | — |
| 2022-03-07 | $211.04 | $438.06 | 5,743,400 | — | — |
| 2022-03-04 | $224.10 | $465.17 | 3,996,100 | — | — |
| 2022-03-03 | $223.84 | $464.63 | 4,604,600 | — | — |
| 2022-03-02 | $224.90 | $466.83 | 6,357,700 | — | — |
| 2022-03-01 | $219.43 | $455.48 | 15,776,100 | — | — |
| 2022-02-28 | $199.77 | $414.67 | 6,192,200 | — | — |
| 2022-02-25 | $199.22 | $413.53 | 4,098,500 | — | — |
| 2022-02-24 | $191.55 | $397.60 | 3,917,700 | — | — |
| 2022-02-23 | $189.90 | $394.18 | 4,471,300 | — | — |
| 2022-02-22 | $196.35 | $407.57 | 5,621,300 | — | — |
| 2022-02-18 | $204.39 | $424.26 | 3,321,700 | — | — |
| 2022-02-17 | $204.00 | $423.45 | 3,865,900 | — | — |
| 2022-02-16 | $207.81 | $431.36 | 3,340,600 | — | — |
| 2022-02-15 | $207.18 | $430.05 | 4,739,300 | — | — |
| 2022-02-14 | $208.57 | $431.07 | 4,066,700 | — | — |
| 2022-02-11 | $211.56 | $437.25 | 2,852,400 | — | — |
| 2022-02-10 | $213.84 | $441.96 | 3,038,100 | — | — |
| 2022-02-09 | $216.64 | $447.74 | 2,562,700 | — | — |
| 2022-02-08 | $212.95 | $440.12 | 2,926,600 | — | — |
| 2022-02-07 | $211.29 | $436.69 | 4,402,800 | — | — |
| 2022-02-04 | $214.04 | $442.37 | 3,754,700 | — | — |
| 2022-02-03 | $213.22 | $440.68 | 6,357,800 | — | — |
| 2022-02-02 | $217.61 | $449.75 | 4,588,500 | — | — |
| 2022-02-01 | $219.23 | $453.10 | 4,117,400 | — | — |
| 2022-01-31 | $220.43 | $455.58 | 4,151,100 | — | — |
| 2022-01-28 | $217.67 | $449.87 | 2,906,200 | — | — |
| 2022-01-27 | $212.18 | $438.53 | 4,004,300 | — | — |
| 2022-01-26 | $211.71 | $437.56 | 4,207,500 | — | — |
| 2022-01-25 | $214.68 | $443.69 | 4,929,100 | — | — |
| 2022-01-24 | $220.58 | $455.89 | 5,617,700 | — | — |
| 2022-01-21 | $217.25 | $449.01 | 7,859,300 | — | — |
| 2022-01-20 | $221.72 | $458.24 | 4,307,900 | — | — |
| 2022-01-19 | $223.84 | $462.63 | 4,091,200 | — | — |
| 2022-01-18 | $220.01 | $454.71 | 4,652,500 | — | — |
| 2022-01-14 | $221.40 | $457.58 | 5,282,600 | — | — |
| 2022-01-13 | $225.83 | $466.74 | 3,459,000 | — | — |
| 2022-01-12 | $224.47 | $463.93 | 4,233,300 | — | — |
| 2022-01-11 | $227.55 | $470.29 | 3,048,900 | — | — |
| 2022-01-10 | $227.42 | $470.02 | 4,858,100 | — | — |
| 2022-01-07 | $230.78 | $476.97 | 3,052,900 | — | — |
| 2022-01-06 | $231.35 | $478.15 | 4,193,200 | — | — |
| 2022-01-05 | $228.86 | $473.00 | 3,885,800 | — | — |
| 2022-01-04 | $234.17 | $483.97 | 3,327,600 | — | — |
| 2022-01-03 | $231.95 | $479.39 | 3,018,000 | — | — |