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 | $175.11 | $346.91 | 449,100 | — | — |
| 2022-12-29 | $176.03 | $348.74 | 326,300 | — | — |
| 2022-12-28 | $174.09 | $344.89 | 270,800 | — | — |
| 2022-12-27 | $175.68 | $348.04 | 330,400 | — | — |
| 2022-12-23 | $175.20 | $347.09 | 413,100 | — | — |
| 2022-12-22 | $174.03 | $344.77 | 660,100 | — | — |
| 2022-12-21 | $175.96 | $348.60 | 637,200 | — | — |
| 2022-12-20 | $176.58 | $349.82 | 683,000 | — | — |
| 2022-12-19 | $175.42 | $347.53 | 655,000 | — | — |
| 2022-12-16 | $177.17 | $350.99 | 963,300 | — | — |
| 2022-12-15 | $179.28 | $355.17 | 611,000 | — | — |
| 2022-12-14 | $184.60 | $365.71 | 837,200 | — | — |
| 2022-12-13 | $185.93 | $368.35 | 922,200 | — | — |
| 2022-12-12 | $184.14 | $364.80 | 679,300 | — | — |
| 2022-12-09 | $182.45 | $361.45 | 911,800 | — | — |
| 2022-12-08 | $182.81 | $362.17 | 559,500 | — | — |
| 2022-12-07 | $179.10 | $354.82 | 603,500 | — | — |
| 2022-12-06 | $177.95 | $352.54 | 484,300 | — | — |
| 2022-12-05 | $179.00 | $354.62 | 591,700 | — | — |
| 2022-12-02 | $184.49 | $365.50 | 528,700 | — | — |
| 2022-12-01 | $183.83 | $364.19 | 638,400 | — | — |
| 2022-11-30 | $183.33 | $363.20 | 860,800 | — | — |
| 2022-11-29 | $178.45 | $353.53 | 501,800 | — | — |
| 2022-11-28 | $179.68 | $355.97 | 658,200 | — | — |
| 2022-11-25 | $183.34 | $363.22 | 170,400 | — | — |
| 2022-11-23 | $182.28 | $361.12 | 333,600 | — | — |
| 2022-11-22 | $182.28 | $361.12 | 567,000 | — | — |
| 2022-11-21 | $178.56 | $353.75 | 366,600 | — | — |
| 2022-11-18 | $178.89 | $354.40 | 652,900 | — | — |
| 2022-11-17 | $175.74 | $348.16 | 569,700 | — | — |
| 2022-11-16 | $176.79 | $350.24 | 1,256,900 | — | — |
| 2022-11-15 | $175.90 | $348.48 | 743,100 | — | — |
| 2022-11-14 | $175.16 | $347.01 | 590,000 | — | — |
| 2022-11-11 | $178.96 | $353.75 | 920,700 | — | — |
| 2022-11-10 | $180.07 | $355.94 | 1,095,800 | — | — |
| 2022-11-09 | $168.94 | $333.94 | 544,200 | — | — |
| 2022-11-08 | $172.50 | $340.98 | 552,200 | — | — |
| 2022-11-07 | $172.16 | $340.31 | 838,700 | — | — |
| 2022-11-04 | $170.15 | $336.33 | 944,200 | — | — |
| 2022-11-03 | $169.04 | $334.14 | 1,485,100 | — | — |
| 2022-11-02 | $162.91 | $322.02 | 1,377,600 | — | — |
| 2022-11-01 | $164.79 | $325.74 | 1,469,200 | — | — |
| 2022-10-31 | $163.70 | $323.58 | 845,000 | — | — |
| 2022-10-28 | $165.69 | $327.52 | 729,400 | — | — |
| 2022-10-27 | $162.06 | $320.34 | 556,200 | — | — |
| 2022-10-26 | $161.41 | $319.06 | 646,300 | — | — |
| 2022-10-25 | $162.28 | $320.78 | 735,600 | — | — |
| 2022-10-24 | $155.92 | $308.20 | 885,700 | — | — |
| 2022-10-21 | $155.43 | $307.24 | 832,000 | — | — |
| 2022-10-20 | $149.16 | $294.84 | 928,000 | — | — |
| 2022-10-19 | $154.77 | $305.93 | 594,000 | — | — |
| 2022-10-18 | $158.78 | $313.86 | 598,500 | — | — |
| 2022-10-17 | $154.03 | $304.47 | 529,100 | — | — |
| 2022-10-14 | $148.44 | $293.42 | 603,300 | — | — |
| 2022-10-13 | $155.27 | $306.92 | 832,400 | — | — |
| 2022-10-12 | $154.07 | $304.55 | 664,900 | — | — |
| 2022-10-11 | $156.27 | $308.90 | 536,400 | — | — |
| 2022-10-10 | $158.18 | $312.67 | 374,700 | — | — |
| 2022-10-07 | $157.49 | $311.31 | 509,000 | — | — |
| 2022-10-06 | $162.20 | $320.62 | 538,300 | — | — |
| 2022-10-05 | $164.11 | $324.39 | 654,900 | — | — |
| 2022-10-04 | $163.96 | $324.10 | 653,700 | — | — |
| 2022-10-03 | $160.40 | $317.06 | 912,500 | — | — |
| 2022-09-30 | $157.71 | $311.74 | 950,800 | — | — |
| 2022-09-29 | $157.78 | $311.88 | 1,629,300 | — | — |
| 2022-09-28 | $156.15 | $308.66 | 662,200 | — | — |
| 2022-09-27 | $152.34 | $301.13 | 860,600 | — | — |
| 2022-09-26 | $153.95 | $304.31 | 779,400 | — | — |
| 2022-09-23 | $155.63 | $307.63 | 763,600 | — | — |
| 2022-09-22 | $158.96 | $314.21 | 647,000 | — | — |
| 2022-09-21 | $160.47 | $317.20 | 802,400 | — | — |
| 2022-09-20 | $162.19 | $320.60 | 814,800 | — | — |
| 2022-09-19 | $162.97 | $322.14 | 763,100 | — | — |
| 2022-09-16 | $159.40 | $315.08 | 1,050,200 | — | — |
| 2022-09-15 | $162.22 | $320.66 | 752,600 | — | — |
| 2022-09-14 | $160.22 | $316.70 | 1,064,800 | — | — |
| 2022-09-13 | $163.66 | $323.50 | 688,100 | — | — |
| 2022-09-12 | $171.30 | $338.61 | 776,200 | — | — |
| 2022-09-09 | $171.81 | $339.61 | 723,800 | — | — |
| 2022-09-08 | $170.83 | $337.68 | 718,600 | — | — |
| 2022-09-07 | $170.03 | $336.10 | 478,200 | — | — |
| 2022-09-06 | $164.41 | $324.99 | 570,600 | — | — |
| 2022-09-02 | $164.95 | $326.05 | 537,100 | — | — |
| 2022-09-01 | $166.22 | $328.56 | 781,600 | — | — |
| 2022-08-31 | $166.49 | $329.10 | 736,500 | — | — |
| 2022-08-30 | $166.77 | $329.65 | 578,800 | — | — |
| 2022-08-29 | $169.24 | $334.53 | 498,700 | — | — |
| 2022-08-26 | $169.11 | $334.28 | 579,000 | — | — |
| 2022-08-25 | $174.88 | $345.68 | 469,700 | — | — |
| 2022-08-24 | $171.14 | $338.29 | 722,200 | — | — |
| 2022-08-23 | $171.15 | $338.31 | 453,500 | — | — |
| 2022-08-22 | $172.17 | $340.33 | 682,400 | — | — |
| 2022-08-19 | $175.66 | $347.22 | 534,800 | — | — |
| 2022-08-18 | $177.79 | $351.43 | 413,100 | — | — |
| 2022-08-17 | $178.21 | $352.26 | 672,100 | — | — |
| 2022-08-16 | $178.39 | $352.62 | 504,300 | — | — |
| 2022-08-15 | $177.91 | $350.88 | 497,400 | — | — |
| 2022-08-12 | $178.23 | $351.51 | 572,600 | — | — |
| 2022-08-11 | $175.61 | $346.35 | 619,500 | — | — |
| 2022-08-10 | $174.52 | $344.20 | 538,800 | — | — |
| 2022-08-09 | $170.50 | $336.27 | 705,300 | — | — |
| 2022-08-08 | $172.17 | $339.56 | 803,500 | — | — |
| 2022-08-05 | $172.02 | $339.26 | 1,120,000 | — | — |
| 2022-08-04 | $170.42 | $336.11 | 1,427,500 | — | — |
| 2022-08-03 | $166.25 | $327.88 | 843,100 | — | — |
| 2022-08-02 | $163.98 | $323.41 | 524,400 | — | — |
| 2022-08-01 | $164.86 | $325.14 | 676,500 | — | — |
| 2022-07-29 | $165.33 | $326.07 | 693,900 | — | — |
| 2022-07-28 | $162.91 | $321.30 | 578,400 | — | — |
| 2022-07-27 | $160.60 | $316.74 | 730,300 | — | — |
| 2022-07-26 | $156.21 | $308.08 | 399,300 | — | — |
| 2022-07-25 | $156.40 | $308.46 | 591,000 | — | — |
| 2022-07-22 | $155.65 | $306.98 | 480,400 | — | — |
| 2022-07-21 | $156.46 | $308.58 | 592,300 | — | — |
| 2022-07-20 | $154.58 | $304.87 | 632,500 | — | — |
| 2022-07-19 | $152.57 | $300.90 | 414,200 | — | — |
| 2022-07-18 | $148.40 | $292.68 | 406,000 | — | — |
| 2022-07-15 | $148.72 | $293.31 | 429,800 | — | — |
| 2022-07-14 | $147.27 | $290.45 | 581,600 | — | — |
| 2022-07-13 | $146.29 | $288.52 | 528,700 | — | — |
| 2022-07-12 | $148.49 | $292.86 | 677,600 | — | — |
| 2022-07-11 | $148.08 | $292.05 | 578,500 | — | — |
| 2022-07-08 | $146.41 | $288.76 | 568,500 | — | — |
| 2022-07-07 | $147.28 | $290.47 | 697,200 | — | — |
| 2022-07-06 | $145.65 | $287.26 | 1,086,100 | — | — |
| 2022-07-05 | $144.63 | $285.25 | 954,000 | — | — |
| 2022-07-01 | $142.47 | $280.99 | 952,500 | — | — |
| 2022-06-30 | $142.10 | $280.26 | 861,400 | — | — |
| 2022-06-29 | $143.28 | $282.58 | 841,800 | — | — |
| 2022-06-28 | $143.37 | $282.76 | 502,100 | — | — |
| 2022-06-27 | $145.96 | $287.87 | 722,500 | — | — |
| 2022-06-24 | $145.82 | $287.59 | 2,470,300 | — | — |
| 2022-06-23 | $141.45 | $278.97 | 904,200 | — | — |
| 2022-06-22 | $143.83 | $283.67 | 753,100 | — | — |
| 2022-06-21 | $144.67 | $285.32 | 898,900 | — | — |
| 2022-06-17 | $144.65 | $285.28 | 1,162,400 | — | — |
| 2022-06-16 | $144.93 | $285.84 | 792,500 | — | — |
| 2022-06-15 | $151.45 | $298.70 | 758,100 | — | — |
| 2022-06-14 | $151.04 | $297.89 | 1,004,600 | — | — |
| 2022-06-13 | $152.97 | $301.69 | 1,012,500 | — | — |
| 2022-06-10 | $156.35 | $308.36 | 663,600 | — | — |
| 2022-06-09 | $161.08 | $317.69 | 522,300 | — | — |
| 2022-06-08 | $163.01 | $321.49 | 408,500 | — | — |
| 2022-06-07 | $169.27 | $333.84 | 443,600 | — | — |
| 2022-06-06 | $166.73 | $328.83 | 485,400 | — | — |
| 2022-06-03 | $165.94 | $327.27 | 614,900 | — | — |
| 2022-06-02 | $168.48 | $332.28 | 550,300 | — | — |
| 2022-06-01 | $164.54 | $324.51 | 648,100 | — | — |
| 2022-05-31 | $164.87 | $325.16 | 968,200 | — | — |
| 2022-05-27 | $169.71 | $334.71 | 461,800 | — | — |
| 2022-05-26 | $164.28 | $324.00 | 334,900 | — | — |
| 2022-05-25 | $160.65 | $316.05 | 545,300 | — | — |
| 2022-05-24 | $161.24 | $317.21 | 745,200 | — | — |
| 2022-05-23 | $163.91 | $322.47 | 727,400 | — | — |
| 2022-05-20 | $160.03 | $314.83 | 826,700 | — | — |
| 2022-05-19 | $160.31 | $315.38 | 546,500 | — | — |
| 2022-05-18 | $160.53 | $315.82 | 594,800 | — | — |
| 2022-05-17 | $164.88 | $324.37 | 917,700 | — | — |
| 2022-05-16 | $160.13 | $315.03 | 1,338,400 | — | — |
| 2022-05-13 | $168.02 | $330.55 | 1,020,700 | — | — |
| 2022-05-12 | $165.11 | $324.83 | 1,426,900 | — | — |
| 2022-05-11 | $158.10 | $311.03 | 822,500 | — | — |
| 2022-05-10 | $161.54 | $317.80 | 802,200 | — | — |
| 2022-05-09 | $162.95 | $320.58 | 964,500 | — | — |
| 2022-05-06 | $169.88 | $334.21 | 1,157,100 | — | — |
| 2022-05-05 | $177.08 | $348.37 | 747,300 | — | — |
| 2022-05-04 | $185.43 | $364.80 | 1,314,400 | — | — |
| 2022-05-03 | $176.93 | $348.08 | 1,076,000 | — | — |
| 2022-05-02 | $172.02 | $338.42 | 1,090,900 | — | — |
| 2022-04-29 | $172.29 | $338.95 | 640,000 | — | — |
| 2022-04-28 | $177.88 | $349.95 | 765,700 | — | — |
| 2022-04-27 | $172.09 | $338.56 | 537,300 | — | — |
| 2022-04-26 | $170.50 | $335.43 | 626,400 | — | — |
| 2022-04-25 | $176.01 | $346.27 | 1,074,200 | — | — |
| 2022-04-22 | $171.08 | $336.57 | 1,127,600 | — | — |
| 2022-04-21 | $181.37 | $356.81 | 698,800 | — | — |
| 2022-04-20 | $182.63 | $359.29 | 662,300 | — | — |
| 2022-04-19 | $177.21 | $348.63 | 633,900 | — | — |
| 2022-04-18 | $173.99 | $342.30 | 441,400 | — | — |
| 2022-04-14 | $174.77 | $343.83 | 536,500 | — | — |
| 2022-04-13 | $176.47 | $347.17 | 517,500 | — | — |
| 2022-04-12 | $175.50 | $345.27 | 378,300 | — | — |
| 2022-04-11 | $176.17 | $346.58 | 483,700 | — | — |
| 2022-04-08 | $176.91 | $348.04 | 433,800 | — | — |
| 2022-04-07 | $176.07 | $346.39 | 1,085,500 | — | — |
| 2022-04-06 | $179.00 | $352.15 | 995,100 | — | — |
| 2022-04-05 | $182.35 | $358.74 | 653,400 | — | — |
| 2022-04-04 | $183.44 | $360.89 | 619,700 | — | — |
| 2022-04-01 | $184.18 | $362.34 | 800,200 | — | — |
| 2022-03-31 | $183.70 | $361.40 | 953,200 | — | — |
| 2022-03-30 | $187.12 | $368.13 | 795,500 | — | — |
| 2022-03-29 | $191.33 | $376.41 | 811,600 | — | — |
| 2022-03-28 | $187.29 | $368.46 | 973,800 | — | — |
| 2022-03-25 | $184.71 | $363.39 | 822,500 | — | — |
| 2022-03-24 | $180.84 | $355.77 | 723,000 | — | — |
| 2022-03-23 | $177.34 | $348.89 | 551,800 | — | — |
| 2022-03-22 | $182.05 | $358.15 | 499,300 | — | — |
| 2022-03-21 | $182.33 | $358.70 | 525,900 | — | — |
| 2022-03-18 | $183.47 | $360.95 | 1,012,500 | — | — |
| 2022-03-17 | $183.07 | $360.16 | 523,100 | — | — |
| 2022-03-16 | $181.28 | $356.64 | 946,900 | — | — |
| 2022-03-15 | $182.01 | $358.07 | 1,167,900 | — | — |
| 2022-03-14 | $177.92 | $350.03 | 691,500 | — | — |
| 2022-03-11 | $175.32 | $344.91 | 610,900 | — | — |
| 2022-03-10 | $175.38 | $345.03 | 682,800 | — | — |
| 2022-03-09 | $176.77 | $347.76 | 620,200 | — | — |
| 2022-03-08 | $170.95 | $336.31 | 775,600 | — | — |
| 2022-03-07 | $170.18 | $334.80 | 1,347,700 | — | — |
| 2022-03-04 | $177.10 | $348.41 | 1,129,400 | — | — |
| 2022-03-03 | $177.32 | $348.85 | 656,000 | — | — |
| 2022-03-02 | $178.25 | $350.68 | 946,300 | — | — |
| 2022-03-01 | $174.44 | $343.18 | 810,800 | — | — |
| 2022-02-28 | $181.45 | $356.97 | 1,064,500 | — | — |
| 2022-02-25 | $183.48 | $360.18 | 1,045,300 | — | — |
| 2022-02-24 | $177.15 | $347.75 | 1,006,300 | — | — |
| 2022-02-23 | $175.30 | $344.12 | 895,600 | — | — |
| 2022-02-22 | $183.06 | $359.35 | 994,800 | — | — |
| 2022-02-18 | $185.31 | $363.77 | 844,800 | — | — |
| 2022-02-17 | $187.61 | $368.29 | 999,700 | — | — |
| 2022-02-16 | $191.72 | $376.35 | 1,201,100 | — | — |
| 2022-02-15 | $189.11 | $371.23 | 865,800 | — | — |
| 2022-02-14 | $183.89 | $360.98 | 838,700 | — | — |
| 2022-02-11 | $187.00 | $367.09 | 1,037,200 | — | — |
| 2022-02-10 | $188.94 | $370.90 | 1,170,400 | — | — |
| 2022-02-09 | $188.83 | $370.68 | 768,800 | — | — |
| 2022-02-08 | $185.61 | $364.36 | 693,200 | — | — |
| 2022-02-07 | $182.42 | $358.10 | 944,900 | — | — |
| 2022-02-04 | $184.04 | $361.28 | 913,100 | — | — |
| 2022-02-03 | $185.36 | $363.87 | 664,400 | — | — |
| 2022-02-02 | $189.98 | $372.94 | 521,600 | — | — |
| 2022-02-01 | $191.40 | $375.73 | 637,300 | — | — |
| 2022-01-31 | $190.31 | $373.59 | 764,000 | — | — |
| 2022-01-28 | $188.42 | $369.88 | 716,300 | — | — |
| 2022-01-27 | $183.21 | $359.65 | 751,300 | — | — |
| 2022-01-26 | $183.66 | $360.53 | 1,050,900 | — | — |
| 2022-01-25 | $183.51 | $360.24 | 999,400 | — | — |
| 2022-01-24 | $188.79 | $370.60 | 1,431,600 | — | — |
| 2022-01-21 | $186.02 | $365.16 | 1,105,500 | — | — |
| 2022-01-20 | $188.22 | $369.48 | 1,199,100 | — | — |
| 2022-01-19 | $188.22 | $369.48 | 986,200 | — | — |
| 2022-01-18 | $190.59 | $374.14 | 1,180,100 | — | — |
| 2022-01-14 | $192.23 | $377.36 | 2,301,700 | — | — |
| 2022-01-13 | $199.07 | $390.78 | 951,400 | — | — |
| 2022-01-12 | $202.88 | $398.26 | 912,800 | — | — |
| 2022-01-11 | $200.44 | $393.47 | 1,017,600 | — | — |
| 2022-01-10 | $200.08 | $392.77 | 868,100 | — | — |
| 2022-01-07 | $207.92 | $408.16 | 692,700 | — | — |
| 2022-01-06 | $209.95 | $412.14 | 563,400 | — | — |
| 2022-01-05 | $208.48 | $409.25 | 637,400 | — | — |
| 2022-01-04 | $210.53 | $413.28 | 710,300 | — | — |
| 2022-01-03 | $207.90 | $408.12 | 614,700 | — | — |