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 | $165.22 | $369.09 | 3,249,000 | — | — |
| 2022-12-29 | $165.02 | $368.64 | 4,081,600 | — | — |
| 2022-12-28 | $161.19 | $360.09 | 2,998,600 | — | — |
| 2022-12-27 | $163.78 | $365.87 | 3,535,600 | — | — |
| 2022-12-23 | $164.38 | $367.22 | 2,597,000 | — | — |
| 2022-12-22 | $164.70 | $367.93 | 7,188,700 | — | — |
| 2022-12-21 | $168.73 | $376.93 | 3,632,100 | — | — |
| 2022-12-20 | $166.09 | $371.04 | 3,777,600 | — | — |
| 2022-12-19 | $167.61 | $374.43 | 4,507,000 | — | — |
| 2022-12-16 | $169.55 | $378.76 | 10,423,600 | — | — |
| 2022-12-15 | $170.01 | $379.79 | 6,007,300 | — | — |
| 2022-12-14 | $175.82 | $392.77 | 5,114,600 | — | — |
| 2022-12-13 | $177.50 | $396.52 | 6,951,000 | — | — |
| 2022-12-12 | $177.48 | $396.48 | 5,347,000 | — | — |
| 2022-12-09 | $174.26 | $389.29 | 3,966,700 | — | — |
| 2022-12-08 | $176.36 | $393.98 | 3,902,700 | — | — |
| 2022-12-07 | $173.75 | $388.15 | 3,242,800 | — | — |
| 2022-12-06 | $174.34 | $389.47 | 4,417,900 | — | — |
| 2022-12-05 | $177.39 | $396.28 | 4,875,300 | — | — |
| 2022-12-02 | $177.66 | $396.88 | 3,822,900 | — | — |
| 2022-12-01 | $177.50 | $396.52 | 5,479,900 | — | — |
| 2022-11-30 | $180.46 | $403.14 | 9,780,300 | — | — |
| 2022-11-29 | $172.98 | $386.43 | 3,134,000 | — | — |
| 2022-11-28 | $173.00 | $386.47 | 5,358,800 | — | — |
| 2022-11-25 | $177.07 | $395.56 | 1,586,400 | — | — |
| 2022-11-23 | $178.98 | $399.83 | 3,939,100 | — | — |
| 2022-11-22 | $177.22 | $395.90 | 4,673,500 | — | — |
| 2022-11-21 | $172.40 | $385.13 | 4,702,700 | — | — |
| 2022-11-18 | $175.18 | $391.34 | 5,474,800 | — | — |
| 2022-11-17 | $175.36 | $391.74 | 5,339,800 | — | — |
| 2022-11-16 | $173.46 | $387.50 | 7,664,800 | — | — |
| 2022-11-15 | $177.57 | $396.68 | 6,601,000 | — | — |
| 2022-11-14 | $177.44 | $396.39 | 5,447,300 | — | — |
| 2022-11-11 | $179.49 | $400.97 | 6,911,900 | — | — |
| 2022-11-10 | $174.69 | $390.25 | 9,898,200 | — | — |
| 2022-11-09 | $164.99 | $368.58 | 4,800,400 | — | — |
| 2022-11-08 | $168.11 | $375.55 | 5,112,300 | — | — |
| 2022-11-07 | $165.69 | $370.14 | 4,928,300 | — | — |
| 2022-11-04 | $162.65 | $363.35 | 6,689,900 | — | — |
| 2022-11-03 | $156.52 | $349.66 | 4,555,400 | — | — |
| 2022-11-02 | $158.49 | $354.06 | 6,923,900 | — | — |
| 2022-11-01 | $162.90 | $363.91 | 4,972,300 | — | — |
| 2022-10-31 | $160.63 | $358.84 | 6,298,800 | — | — |
| 2022-10-28 | $161.36 | $360.47 | 6,776,100 | — | — |
| 2022-10-27 | $156.76 | $347.42 | 7,050,500 | — | — |
| 2022-10-26 | $157.87 | $349.88 | 12,964,700 | — | — |
| 2022-10-25 | $162.16 | $359.39 | 8,611,200 | — | — |
| 2022-10-24 | $161.65 | $358.26 | 5,467,600 | — | — |
| 2022-10-21 | $159.72 | $353.98 | 7,706,200 | — | — |
| 2022-10-20 | $153.72 | $340.68 | 6,506,200 | — | — |
| 2022-10-19 | $152.65 | $338.31 | 5,060,100 | — | — |
| 2022-10-18 | $151.51 | $335.79 | 4,866,600 | — | — |
| 2022-10-17 | $150.99 | $334.63 | 5,936,100 | — | — |
| 2022-10-14 | $148.34 | $328.76 | 7,470,600 | — | — |
| 2022-10-13 | $154.34 | $342.06 | 7,913,800 | — | — |
| 2022-10-12 | $151.55 | $335.88 | 4,526,100 | — | — |
| 2022-10-11 | $153.45 | $340.09 | 9,526,900 | — | — |
| 2022-10-10 | $156.79 | $347.49 | 6,573,600 | — | — |
| 2022-10-07 | $159.28 | $353.01 | 8,306,400 | — | — |
| 2022-10-06 | $166.54 | $369.10 | 4,171,000 | — | — |
| 2022-10-05 | $167.80 | $371.89 | 5,262,600 | — | — |
| 2022-10-04 | $165.15 | $366.02 | 7,233,100 | — | — |
| 2022-10-03 | $159.84 | $354.25 | 6,668,500 | — | — |
| 2022-09-30 | $154.78 | $343.03 | 6,074,700 | — | — |
| 2022-09-29 | $158.45 | $351.17 | 6,699,000 | — | — |
| 2022-09-28 | $162.80 | $360.81 | 4,881,500 | — | — |
| 2022-09-27 | $160.71 | $356.18 | 4,261,500 | — | — |
| 2022-09-26 | $160.46 | $355.62 | 4,605,800 | — | — |
| 2022-09-23 | $161.29 | $357.46 | 6,936,100 | — | — |
| 2022-09-22 | $162.62 | $360.41 | 5,696,200 | — | — |
| 2022-09-21 | $163.30 | $361.92 | 6,639,800 | — | — |
| 2022-09-20 | $166.06 | $368.03 | 5,220,200 | — | — |
| 2022-09-19 | $166.25 | $368.45 | 4,929,500 | — | — |
| 2022-09-16 | $165.26 | $366.26 | 13,417,800 | — | — |
| 2022-09-15 | $162.67 | $360.52 | 6,105,400 | — | — |
| 2022-09-14 | $165.26 | $366.26 | 4,792,600 | — | — |
| 2022-09-13 | $162.65 | $360.48 | 7,928,700 | — | — |
| 2022-09-12 | $170.58 | $378.05 | 5,216,800 | — | — |
| 2022-09-09 | $170.74 | $378.41 | 5,196,200 | — | — |
| 2022-09-08 | $168.41 | $373.24 | 5,473,200 | — | — |
| 2022-09-07 | $165.82 | $367.50 | 5,332,400 | — | — |
| 2022-09-06 | $163.10 | $361.47 | 5,057,000 | — | — |
| 2022-09-02 | $163.00 | $361.25 | 4,466,200 | — | — |
| 2022-09-01 | $166.16 | $368.26 | 5,593,800 | — | — |
| 2022-08-31 | $165.21 | $366.15 | 6,489,900 | — | — |
| 2022-08-30 | $166.74 | $369.54 | 5,343,300 | — | — |
| 2022-08-29 | $167.94 | $372.20 | 4,625,800 | — | — |
| 2022-08-26 | $169.49 | $375.64 | 6,583,500 | — | — |
| 2022-08-25 | $177.31 | $392.97 | 4,350,000 | — | — |
| 2022-08-24 | $172.19 | $381.62 | 3,037,800 | — | — |
| 2022-08-23 | $172.52 | $382.35 | 3,663,900 | — | — |
| 2022-08-22 | $171.44 | $379.96 | 4,919,000 | — | — |
| 2022-08-19 | $176.45 | $391.06 | 4,569,500 | — | — |
| 2022-08-18 | $178.46 | $395.52 | 4,390,400 | — | — |
| 2022-08-17 | $176.71 | $391.64 | 6,869,000 | — | — |
| 2022-08-16 | $183.36 | $406.38 | 4,541,600 | — | — |
| 2022-08-15 | $185.40 | $410.90 | 2,863,400 | — | — |
| 2022-08-12 | $185.38 | $410.85 | 4,160,900 | — | — |
| 2022-08-11 | $182.06 | $403.49 | 3,858,300 | — | — |
| 2022-08-10 | $183.12 | $405.84 | 4,276,500 | — | — |
| 2022-08-09 | $177.71 | $393.85 | 5,306,400 | — | — |
| 2022-08-08 | $182.80 | $405.13 | 3,547,300 | — | — |
| 2022-08-05 | $184.30 | $408.46 | 3,690,100 | — | — |
| 2022-08-04 | $184.91 | $409.81 | 4,533,900 | — | — |
| 2022-08-03 | $183.47 | $406.62 | 6,201,100 | — | — |
| 2022-08-02 | $177.22 | $392.77 | 4,442,500 | — | — |
| 2022-08-01 | $178.80 | $396.27 | 4,865,700 | — | — |
| 2022-07-29 | $178.89 | $396.47 | 6,624,000 | — | — |
| 2022-07-28 | $175.75 | $386.96 | 6,468,800 | — | — |
| 2022-07-27 | $171.54 | $377.69 | 11,623,100 | — | — |
| 2022-07-26 | $160.84 | $354.13 | 6,080,600 | — | — |
| 2022-07-25 | $163.20 | $359.33 | 4,201,400 | — | — |
| 2022-07-22 | $163.90 | $360.87 | 5,269,700 | — | — |
| 2022-07-21 | $166.54 | $366.68 | 5,466,700 | — | — |
| 2022-07-20 | $165.33 | $364.02 | 5,889,100 | — | — |
| 2022-07-19 | $164.64 | $362.50 | 5,390,800 | — | — |
| 2022-07-18 | $159.67 | $351.56 | 4,088,700 | — | — |
| 2022-07-15 | $160.54 | $353.47 | 7,466,100 | — | — |
| 2022-07-14 | $157.85 | $347.55 | 4,758,800 | — | — |
| 2022-07-13 | $154.29 | $339.71 | 3,755,400 | — | — |
| 2022-07-12 | $154.46 | $340.08 | 4,085,100 | — | — |
| 2022-07-11 | $153.56 | $338.10 | 4,051,100 | — | — |
| 2022-07-08 | $155.53 | $342.44 | 3,467,500 | — | — |
| 2022-07-07 | $154.69 | $340.59 | 5,169,400 | — | — |
| 2022-07-06 | $150.81 | $332.05 | 5,238,200 | — | — |
| 2022-07-05 | $149.10 | $328.28 | 8,486,400 | — | — |
| 2022-07-01 | $148.54 | $327.05 | 8,740,200 | — | — |
| 2022-06-30 | $153.65 | $338.30 | 6,807,900 | — | — |
| 2022-06-29 | $152.78 | $336.39 | 4,348,300 | — | — |
| 2022-06-28 | $154.16 | $339.42 | 4,687,500 | — | — |
| 2022-06-27 | $155.62 | $342.64 | 5,762,300 | — | — |
| 2022-06-24 | $155.95 | $343.37 | 6,425,900 | — | — |
| 2022-06-23 | $151.14 | $332.78 | 4,318,200 | — | — |
| 2022-06-22 | $152.60 | $335.99 | 4,242,900 | — | — |
| 2022-06-21 | $153.46 | $337.88 | 6,283,100 | — | — |
| 2022-06-17 | $150.20 | $330.71 | 11,262,500 | — | — |
| 2022-06-16 | $151.37 | $333.28 | 6,843,700 | — | — |
| 2022-06-15 | $155.92 | $343.30 | 5,442,100 | — | — |
| 2022-06-14 | $154.08 | $339.25 | 4,772,600 | — | — |
| 2022-06-13 | $153.53 | $338.04 | 7,765,000 | — | — |
| 2022-06-10 | $157.78 | $347.39 | 6,511,000 | — | — |
| 2022-06-09 | $161.58 | $355.76 | 5,353,200 | — | — |
| 2022-06-08 | $165.37 | $364.11 | 5,112,600 | — | — |
| 2022-06-07 | $169.85 | $373.97 | 4,416,100 | — | — |
| 2022-06-06 | $167.76 | $369.37 | 5,603,800 | — | — |
| 2022-06-03 | $172.33 | $379.43 | 4,485,500 | — | — |
| 2022-06-02 | $176.72 | $389.10 | 6,521,600 | — | — |
| 2022-06-01 | $174.42 | $384.03 | 4,681,600 | — | — |
| 2022-05-31 | $176.76 | $389.18 | 9,408,000 | — | — |
| 2022-05-27 | $177.97 | $391.85 | 5,857,900 | — | — |
| 2022-05-26 | $174.13 | $383.39 | 4,536,600 | — | — |
| 2022-05-25 | $170.01 | $374.32 | 4,712,100 | — | — |
| 2022-05-24 | $167.86 | $369.59 | 5,121,700 | — | — |
| 2022-05-23 | $169.93 | $374.15 | 5,384,100 | — | — |
| 2022-05-20 | $169.81 | $373.88 | 6,278,300 | — | — |
| 2022-05-19 | $167.62 | $369.06 | 5,399,600 | — | — |
| 2022-05-18 | $170.30 | $374.96 | 5,747,200 | — | — |
| 2022-05-17 | $174.98 | $385.27 | 5,851,300 | — | — |
| 2022-05-16 | $168.50 | $371.00 | 3,648,900 | — | — |
| 2022-05-13 | $169.74 | $373.73 | 5,329,900 | — | — |
| 2022-05-12 | $165.90 | $365.27 | 5,936,100 | — | — |
| 2022-05-11 | $164.69 | $362.61 | 5,892,800 | — | — |
| 2022-05-10 | $168.24 | $370.43 | 7,033,300 | — | — |
| 2022-05-09 | $164.94 | $363.16 | 7,929,700 | — | — |
| 2022-05-06 | $167.45 | $368.69 | 5,724,800 | — | — |
| 2022-05-05 | $170.28 | $372.38 | 7,740,400 | — | — |
| 2022-05-04 | $176.23 | $385.40 | 10,311,500 | — | — |
| 2022-05-03 | $172.54 | $377.33 | 5,438,600 | — | — |
| 2022-05-02 | $174.00 | $380.52 | 5,851,500 | — | — |
| 2022-04-29 | $170.25 | $372.32 | 6,698,600 | — | — |
| 2022-04-28 | $175.85 | $384.57 | 8,233,600 | — | — |
| 2022-04-27 | $169.39 | $370.44 | 12,570,400 | — | — |
| 2022-04-26 | $168.44 | $368.36 | 9,591,700 | — | — |
| 2022-04-25 | $173.91 | $380.32 | 8,737,600 | — | — |
| 2022-04-22 | $173.31 | $379.01 | 6,355,900 | — | — |
| 2022-04-21 | $177.23 | $387.58 | 4,735,000 | — | — |
| 2022-04-20 | $179.42 | $392.37 | 4,553,700 | — | — |
| 2022-04-19 | $179.06 | $391.59 | 4,671,900 | — | — |
| 2022-04-18 | $176.56 | $386.12 | 3,564,000 | — | — |
| 2022-04-14 | $173.66 | $379.78 | 4,578,500 | — | — |
| 2022-04-13 | $175.11 | $382.95 | 5,229,100 | — | — |
| 2022-04-12 | $173.00 | $378.33 | 4,550,800 | — | — |
| 2022-04-11 | $171.94 | $376.02 | 4,347,800 | — | — |
| 2022-04-08 | $174.11 | $380.76 | 4,504,500 | — | — |
| 2022-04-07 | $177.60 | $388.39 | 4,178,500 | — | — |
| 2022-04-06 | $177.25 | $387.63 | 6,932,900 | — | — |
| 2022-04-05 | $177.18 | $387.47 | 6,956,500 | — | — |
| 2022-04-04 | $182.71 | $399.57 | 4,644,800 | — | — |
| 2022-04-01 | $182.08 | $398.19 | 4,631,700 | — | — |
| 2022-03-31 | $183.48 | $401.25 | 7,170,700 | — | — |
| 2022-03-30 | $187.45 | $409.93 | 3,865,700 | — | — |
| 2022-03-29 | $191.01 | $417.72 | 5,835,700 | — | — |
| 2022-03-28 | $185.68 | $406.06 | 3,117,000 | — | — |
| 2022-03-25 | $184.90 | $404.36 | 3,738,800 | — | — |
| 2022-03-24 | $184.21 | $402.85 | 4,169,400 | — | — |
| 2022-03-23 | $179.08 | $391.63 | 4,821,100 | — | — |
| 2022-03-22 | $182.35 | $398.78 | 3,802,900 | — | — |
| 2022-03-21 | $180.46 | $394.65 | 5,030,600 | — | — |
| 2022-03-18 | $180.10 | $393.86 | 9,031,500 | — | — |
| 2022-03-17 | $178.47 | $390.30 | 4,930,700 | — | — |
| 2022-03-16 | $176.33 | $385.62 | 5,660,400 | — | — |
| 2022-03-15 | $172.32 | $376.85 | 5,138,600 | — | — |
| 2022-03-14 | $166.72 | $364.60 | 4,863,200 | — | — |
| 2022-03-11 | $170.36 | $372.56 | 4,869,700 | — | — |
| 2022-03-10 | $172.75 | $377.79 | 6,079,100 | — | — |
| 2022-03-09 | $172.46 | $377.15 | 6,047,300 | — | — |
| 2022-03-08 | $167.34 | $365.96 | 7,486,500 | — | — |
| 2022-03-07 | $164.89 | $360.60 | 7,064,800 | — | — |
| 2022-03-04 | $169.98 | $371.73 | 6,804,700 | — | — |
| 2022-03-03 | $171.00 | $373.96 | 5,154,200 | — | — |
| 2022-03-02 | $170.10 | $371.99 | 5,304,100 | — | — |
| 2022-03-01 | $167.29 | $365.85 | 6,049,600 | — | — |
| 2022-02-28 | $169.99 | $371.75 | 5,656,600 | — | — |
| 2022-02-25 | $170.82 | $373.57 | 4,830,100 | — | — |
| 2022-02-24 | $169.59 | $370.88 | 7,754,800 | — | — |
| 2022-02-23 | $165.64 | $362.24 | 5,893,900 | — | — |
| 2022-02-22 | $166.69 | $364.53 | 7,293,800 | — | — |
| 2022-02-18 | $166.74 | $364.64 | 6,359,100 | — | — |
| 2022-02-17 | $164.65 | $360.07 | 6,807,700 | — | — |
| 2022-02-16 | $168.24 | $367.92 | 4,594,300 | — | — |
| 2022-02-15 | $166.17 | $363.40 | 6,969,700 | — | — |
| 2022-02-14 | $162.47 | $355.31 | 7,468,000 | — | — |
| 2022-02-11 | $164.40 | $359.53 | 7,564,200 | — | — |
| 2022-02-10 | $170.66 | $373.22 | 7,583,400 | — | — |
| 2022-02-09 | $176.71 | $386.45 | 7,140,600 | — | — |
| 2022-02-08 | $172.63 | $377.52 | 4,622,000 | — | — |
| 2022-02-07 | $169.95 | $371.66 | 6,418,900 | — | — |
| 2022-02-04 | $171.42 | $374.88 | 11,408,600 | — | — |
| 2022-02-03 | $175.59 | $384.00 | 11,691,400 | — | — |
| 2022-02-02 | $187.84 | $410.79 | 8,993,800 | — | — |
| 2022-02-01 | $181.29 | $396.46 | 6,233,700 | — | — |
| 2022-01-31 | $179.49 | $392.53 | 6,980,800 | — | — |
| 2022-01-28 | $177.29 | $387.71 | 7,322,100 | — | — |
| 2022-01-27 | $174.81 | $379.78 | 6,752,900 | — | — |
| 2022-01-26 | $178.33 | $387.42 | 12,852,700 | — | — |
| 2022-01-25 | $173.96 | $377.93 | 8,157,600 | — | — |
| 2022-01-24 | $178.34 | $387.45 | 11,717,600 | — | — |
| 2022-01-21 | $175.64 | $381.58 | 11,527,900 | — | — |
| 2022-01-20 | $173.45 | $376.82 | 6,057,800 | — | — |
| 2022-01-19 | $178.30 | $387.36 | 5,207,300 | — | — |
| 2022-01-18 | $182.28 | $396.01 | 7,382,800 | — | — |
| 2022-01-14 | $187.01 | $406.28 | 4,731,400 | — | — |
| 2022-01-13 | $184.15 | $400.07 | 5,361,100 | — | — |
| 2022-01-12 | $186.03 | $404.15 | 4,240,100 | — | — |
| 2022-01-11 | $184.64 | $401.13 | 5,239,300 | — | — |
| 2022-01-10 | $182.96 | $397.48 | 7,195,800 | — | — |
| 2022-01-07 | $179.44 | $389.84 | 7,414,200 | — | — |
| 2022-01-06 | $186.76 | $405.74 | 4,502,600 | — | — |
| 2022-01-05 | $186.82 | $405.87 | 5,047,400 | — | — |
| 2022-01-04 | $190.80 | $414.52 | 4,137,500 | — | — |
| 2022-01-03 | $190.60 | $414.08 | 3,781,500 | — | — |