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 | $330.67 | $525.44 | 63,800 | — | — |
| 2022-12-29 | $333.78 | $530.38 | 62,500 | — | — |
| 2022-12-28 | $332.30 | $527.16 | 94,900 | — | — |
| 2022-12-27 | $338.00 | $536.20 | 64,400 | — | — |
| 2022-12-23 | $335.14 | $531.66 | 56,400 | — | — |
| 2022-12-22 | $332.81 | $527.97 | 117,700 | — | — |
| 2022-12-21 | $333.57 | $529.17 | 124,100 | — | — |
| 2022-12-20 | $328.04 | $520.40 | 82,000 | — | — |
| 2022-12-19 | $326.26 | $517.58 | 72,900 | — | — |
| 2022-12-16 | $324.33 | $514.52 | 231,500 | — | — |
| 2022-12-15 | $324.37 | $514.58 | 133,900 | — | — |
| 2022-12-14 | $334.44 | $530.55 | 97,300 | — | — |
| 2022-12-13 | $333.23 | $528.63 | 86,100 | — | — |
| 2022-12-12 | $332.63 | $527.68 | 80,500 | — | — |
| 2022-12-09 | $332.16 | $526.94 | 134,000 | — | — |
| 2022-12-08 | $329.56 | $522.81 | 77,000 | — | — |
| 2022-12-07 | $327.79 | $520.00 | 89,900 | — | — |
| 2022-12-06 | $331.96 | $526.62 | 89,000 | — | — |
| 2022-12-05 | $329.25 | $522.32 | 92,900 | — | — |
| 2022-12-02 | $347.06 | $550.57 | 166,400 | — | — |
| 2022-12-01 | $343.93 | $545.61 | 90,700 | — | — |
| 2022-11-30 | $338.66 | $537.25 | 135,000 | — | — |
| 2022-11-29 | $328.23 | $520.70 | 94,500 | — | — |
| 2022-11-28 | $333.25 | $528.67 | 95,600 | — | — |
| 2022-11-25 | $340.44 | $540.07 | 50,500 | — | — |
| 2022-11-23 | $336.80 | $534.30 | 91,600 | — | — |
| 2022-11-22 | $335.17 | $531.71 | 97,300 | — | — |
| 2022-11-21 | $328.92 | $521.80 | 122,600 | — | — |
| 2022-11-18 | $328.39 | $520.96 | 104,600 | — | — |
| 2022-11-17 | $326.69 | $518.26 | 78,200 | — | — |
| 2022-11-16 | $321.91 | $510.68 | 76,700 | — | — |
| 2022-11-15 | $322.45 | $511.53 | 93,000 | — | — |
| 2022-11-14 | $320.81 | $508.93 | 104,400 | — | — |
| 2022-11-11 | $319.01 | $506.08 | 115,600 | — | — |
| 2022-11-10 | $324.37 | $514.58 | 90,500 | — | — |
| 2022-11-09 | $315.16 | $499.97 | 100,000 | — | — |
| 2022-11-08 | $318.36 | $505.04 | 212,600 | — | — |
| 2022-11-07 | $317.86 | $504.25 | 94,200 | — | — |
| 2022-11-04 | $319.20 | $506.38 | 56,300 | — | — |
| 2022-11-03 | $314.89 | $499.54 | 63,200 | — | — |
| 2022-11-02 | $312.16 | $495.21 | 82,100 | — | — |
| 2022-11-01 | $321.07 | $509.34 | 100,000 | — | — |
| 2022-10-31 | $319.22 | $506.41 | 130,200 | — | — |
| 2022-10-28 | $316.84 | $502.63 | 151,200 | — | — |
| 2022-10-27 | $312.48 | $495.72 | 224,100 | — | — |
| 2022-10-26 | $304.00 | $482.26 | 180,700 | — | — |
| 2022-10-25 | $306.76 | $486.64 | 222,900 | — | — |
| 2022-10-24 | $301.75 | $478.69 | 141,800 | — | — |
| 2022-10-21 | $295.61 | $468.95 | 451,200 | — | — |
| 2022-10-20 | $286.62 | $454.69 | 155,100 | — | — |
| 2022-10-19 | $292.51 | $464.04 | 113,200 | — | — |
| 2022-10-18 | $293.44 | $465.51 | 132,400 | — | — |
| 2022-10-17 | $291.65 | $462.67 | 174,400 | — | — |
| 2022-10-14 | $279.81 | $443.89 | 89,100 | — | — |
| 2022-10-13 | $287.27 | $455.72 | 159,900 | — | — |
| 2022-10-12 | $283.48 | $449.71 | 79,700 | — | — |
| 2022-10-11 | $288.57 | $457.79 | 172,700 | — | — |
| 2022-10-10 | $283.04 | $449.01 | 97,400 | — | — |
| 2022-10-07 | $282.74 | $448.54 | 88,800 | — | — |
| 2022-10-06 | $289.72 | $459.61 | 80,400 | — | — |
| 2022-10-05 | $289.97 | $460.01 | 108,700 | — | — |
| 2022-10-04 | $288.30 | $457.36 | 119,100 | — | — |
| 2022-10-03 | $283.16 | $449.20 | 159,200 | — | — |
| 2022-09-30 | $268.62 | $426.14 | 140,900 | — | — |
| 2022-09-29 | $270.49 | $429.10 | 139,800 | — | — |
| 2022-09-28 | $270.37 | $428.91 | 156,900 | — | — |
| 2022-09-27 | $263.23 | $417.59 | 158,800 | — | — |
| 2022-09-26 | $258.08 | $409.42 | 166,100 | — | — |
| 2022-09-23 | $256.66 | $407.16 | 111,400 | — | — |
| 2022-09-22 | $265.50 | $421.19 | 102,200 | — | — |
| 2022-09-21 | $266.76 | $422.31 | 90,100 | — | — |
| 2022-09-20 | $268.15 | $424.51 | 96,900 | — | — |
| 2022-09-19 | $274.15 | $434.01 | 137,700 | — | — |
| 2022-09-16 | $271.85 | $430.37 | 339,300 | — | — |
| 2022-09-15 | $275.76 | $436.56 | 58,200 | — | — |
| 2022-09-14 | $279.35 | $442.25 | 61,900 | — | — |
| 2022-09-13 | $281.15 | $445.10 | 62,900 | — | — |
| 2022-09-12 | $287.01 | $454.37 | 70,400 | — | — |
| 2022-09-09 | $285.27 | $451.62 | 109,800 | — | — |
| 2022-09-08 | $281.67 | $445.92 | 80,300 | — | — |
| 2022-09-07 | $281.06 | $444.95 | 106,200 | — | — |
| 2022-09-06 | $271.19 | $429.33 | 120,100 | — | — |
| 2022-09-02 | $270.00 | $427.44 | 100,900 | — | — |
| 2022-09-01 | $274.31 | $434.27 | 68,900 | — | — |
| 2022-08-31 | $276.82 | $438.24 | 100,200 | — | — |
| 2022-08-30 | $279.55 | $442.56 | 86,400 | — | — |
| 2022-08-29 | $281.14 | $445.08 | 68,000 | — | — |
| 2022-08-26 | $284.41 | $450.26 | 87,600 | — | — |
| 2022-08-25 | $288.80 | $457.21 | 67,600 | — | — |
| 2022-08-24 | $286.46 | $453.50 | 63,400 | — | — |
| 2022-08-23 | $285.51 | $452.00 | 83,700 | — | — |
| 2022-08-22 | $281.44 | $445.55 | 68,600 | — | — |
| 2022-08-19 | $286.57 | $453.68 | 72,300 | — | — |
| 2022-08-18 | $288.56 | $456.83 | 84,000 | — | — |
| 2022-08-17 | $284.09 | $449.75 | 79,100 | — | — |
| 2022-08-16 | $286.54 | $453.63 | 111,500 | — | — |
| 2022-08-15 | $287.87 | $455.73 | 80,100 | — | — |
| 2022-08-12 | $288.79 | $457.19 | 82,300 | — | — |
| 2022-08-11 | $281.92 | $446.31 | 63,200 | — | — |
| 2022-08-10 | $279.98 | $443.24 | 84,400 | — | — |
| 2022-08-09 | $273.28 | $432.64 | 100,800 | — | — |
| 2022-08-08 | $273.52 | $433.02 | 84,000 | — | — |
| 2022-08-05 | $271.82 | $430.32 | 82,200 | — | — |
| 2022-08-04 | $270.80 | $428.71 | 79,400 | — | — |
| 2022-08-03 | $270.46 | $428.17 | 82,200 | — | — |
| 2022-08-02 | $269.35 | $426.41 | 112,400 | — | — |
| 2022-08-01 | $272.86 | $431.97 | 98,400 | — | — |
| 2022-07-29 | $271.48 | $429.79 | 121,200 | — | — |
| 2022-07-28 | $269.01 | $425.88 | 130,000 | — | — |
| 2022-07-27 | $257.87 | $408.24 | 97,500 | — | — |
| 2022-07-26 | $256.44 | $405.98 | 96,800 | — | — |
| 2022-07-25 | $252.55 | $399.82 | 104,300 | — | — |
| 2022-07-22 | $250.66 | $396.83 | 138,500 | — | — |
| 2022-07-21 | $251.94 | $398.85 | 180,600 | — | — |
| 2022-07-20 | $237.42 | $375.87 | 86,800 | — | — |
| 2022-07-19 | $233.39 | $369.49 | 56,800 | — | — |
| 2022-07-18 | $224.26 | $355.03 | 82,700 | — | — |
| 2022-07-15 | $225.51 | $357.01 | 79,200 | — | — |
| 2022-07-14 | $219.34 | $347.24 | 63,100 | — | — |
| 2022-07-13 | $219.13 | $346.91 | 89,900 | — | — |
| 2022-07-12 | $220.28 | $348.73 | 101,000 | — | — |
| 2022-07-11 | $226.18 | $358.07 | 92,600 | — | — |
| 2022-07-08 | $227.28 | $359.81 | 82,300 | — | — |
| 2022-07-07 | $226.76 | $358.99 | 80,500 | — | — |
| 2022-07-06 | $222.02 | $351.49 | 154,400 | — | — |
| 2022-07-05 | $223.07 | $353.15 | 106,000 | — | — |
| 2022-07-01 | $226.70 | $358.89 | 60,900 | — | — |
| 2022-06-30 | $224.63 | $355.62 | 61,100 | — | — |
| 2022-06-29 | $222.02 | $351.49 | 91,300 | — | — |
| 2022-06-28 | $223.22 | $353.39 | 99,100 | — | — |
| 2022-06-27 | $229.60 | $363.49 | 70,600 | — | — |
| 2022-06-24 | $226.36 | $358.36 | 151,900 | — | — |
| 2022-06-23 | $218.13 | $345.33 | 68,100 | — | — |
| 2022-06-22 | $221.13 | $349.21 | 96,100 | — | — |
| 2022-06-21 | $223.19 | $352.46 | 99,300 | — | — |
| 2022-06-17 | $218.00 | $344.26 | 205,400 | — | — |
| 2022-06-16 | $220.62 | $348.40 | 108,700 | — | — |
| 2022-06-15 | $235.02 | $371.14 | 99,200 | — | — |
| 2022-06-14 | $235.47 | $371.85 | 89,100 | — | — |
| 2022-06-13 | $235.48 | $371.87 | 70,600 | — | — |
| 2022-06-10 | $246.80 | $389.74 | 67,400 | — | — |
| 2022-06-09 | $254.30 | $401.59 | 54,100 | — | — |
| 2022-06-08 | $257.50 | $406.64 | 54,200 | — | — |
| 2022-06-07 | $262.68 | $414.82 | 88,500 | — | — |
| 2022-06-06 | $261.87 | $413.54 | 66,900 | — | — |
| 2022-06-03 | $261.13 | $412.37 | 72,700 | — | — |
| 2022-06-02 | $259.29 | $409.47 | 72,500 | — | — |
| 2022-06-01 | $252.44 | $398.65 | 118,000 | — | — |
| 2022-05-31 | $256.75 | $405.46 | 124,400 | — | — |
| 2022-05-27 | $264.50 | $417.70 | 52,600 | — | — |
| 2022-05-26 | $258.22 | $407.78 | 71,000 | — | — |
| 2022-05-25 | $256.58 | $405.19 | 75,900 | — | — |
| 2022-05-24 | $252.63 | $398.95 | 89,400 | — | — |
| 2022-05-23 | $254.14 | $401.33 | 63,500 | — | — |
| 2022-05-20 | $247.91 | $391.50 | 111,100 | — | — |
| 2022-05-19 | $248.10 | $391.80 | 150,900 | — | — |
| 2022-05-18 | $248.57 | $392.54 | 127,000 | — | — |
| 2022-05-17 | $252.28 | $398.40 | 129,100 | — | — |
| 2022-05-16 | $247.76 | $391.26 | 94,900 | — | — |
| 2022-05-13 | $241.61 | $381.55 | 230,500 | — | — |
| 2022-05-12 | $240.37 | $379.59 | 91,700 | — | — |
| 2022-05-11 | $241.30 | $381.06 | 127,200 | — | — |
| 2022-05-10 | $240.06 | $379.10 | 89,400 | — | — |
| 2022-05-09 | $244.43 | $386.00 | 69,500 | — | — |
| 2022-05-06 | $252.29 | $398.41 | 88,200 | — | — |
| 2022-05-05 | $252.31 | $398.44 | 55,500 | — | — |
| 2022-05-04 | $259.22 | $409.36 | 81,100 | — | — |
| 2022-05-03 | $253.17 | $399.80 | 104,900 | — | — |
| 2022-05-02 | $251.19 | $396.68 | 117,700 | — | — |
| 2022-04-29 | $248.81 | $392.92 | 117,400 | — | — |
| 2022-04-28 | $252.47 | $398.70 | 154,500 | — | — |
| 2022-04-27 | $252.73 | $399.11 | 134,300 | — | — |
| 2022-04-26 | $254.89 | $402.52 | 121,000 | — | — |
| 2022-04-25 | $263.60 | $416.27 | 157,200 | — | — |
| 2022-04-22 | $264.20 | $417.22 | 180,000 | — | — |
| 2022-04-21 | $264.61 | $417.87 | 322,200 | — | — |
| 2022-04-20 | $248.30 | $392.11 | 84,200 | — | — |
| 2022-04-19 | $246.24 | $388.86 | 64,400 | — | — |
| 2022-04-18 | $241.03 | $380.63 | 54,800 | — | — |
| 2022-04-14 | $240.71 | $380.13 | 58,800 | — | — |
| 2022-04-13 | $242.67 | $383.22 | 57,600 | — | — |
| 2022-04-12 | $241.80 | $381.85 | 110,000 | — | — |
| 2022-04-11 | $239.17 | $377.69 | 85,700 | — | — |
| 2022-04-08 | $237.81 | $375.55 | 91,000 | — | — |
| 2022-04-07 | $237.12 | $374.46 | 133,200 | — | — |
| 2022-04-06 | $230.79 | $364.46 | 87,300 | — | — |
| 2022-04-05 | $233.81 | $369.23 | 112,500 | — | — |
| 2022-04-04 | $243.90 | $385.16 | 129,200 | — | — |
| 2022-04-01 | $246.26 | $388.89 | 158,100 | — | — |
| 2022-03-31 | $238.60 | $376.79 | 101,400 | — | — |
| 2022-03-30 | $237.91 | $375.70 | 61,900 | — | — |
| 2022-03-29 | $242.39 | $382.78 | 163,700 | — | — |
| 2022-03-28 | $243.02 | $383.77 | 64,100 | — | — |
| 2022-03-25 | $243.08 | $383.87 | 108,700 | — | — |
| 2022-03-24 | $241.97 | $382.12 | 71,400 | — | — |
| 2022-03-23 | $242.70 | $382.40 | 89,700 | — | — |
| 2022-03-22 | $248.54 | $391.60 | 124,700 | — | — |
| 2022-03-21 | $245.00 | $386.02 | 122,700 | — | — |
| 2022-03-18 | $242.36 | $381.86 | 261,500 | — | — |
| 2022-03-17 | $238.78 | $376.22 | 96,000 | — | — |
| 2022-03-16 | $235.62 | $371.24 | 135,900 | — | — |
| 2022-03-15 | $229.89 | $362.22 | 96,700 | — | — |
| 2022-03-14 | $226.13 | $356.29 | 85,100 | — | — |
| 2022-03-11 | $228.28 | $359.68 | 70,700 | — | — |
| 2022-03-10 | $228.95 | $360.74 | 127,100 | — | — |
| 2022-03-09 | $226.10 | $356.25 | 123,100 | — | — |
| 2022-03-08 | $222.57 | $350.68 | 154,800 | — | — |
| 2022-03-07 | $217.10 | $342.06 | 179,300 | — | — |
| 2022-03-04 | $215.47 | $339.50 | 109,900 | — | — |
| 2022-03-03 | $218.97 | $345.01 | 91,000 | — | — |
| 2022-03-02 | $218.17 | $343.75 | 122,000 | — | — |
| 2022-03-01 | $208.80 | $328.99 | 104,400 | — | — |
| 2022-02-28 | $216.45 | $341.04 | 114,200 | — | — |
| 2022-02-25 | $218.12 | $343.67 | 85,900 | — | — |
| 2022-02-24 | $214.83 | $338.49 | 93,800 | — | — |
| 2022-02-23 | $209.93 | $330.77 | 66,800 | — | — |
| 2022-02-22 | $215.15 | $338.99 | 79,700 | — | — |
| 2022-02-18 | $216.04 | $340.39 | 90,400 | — | — |
| 2022-02-17 | $220.99 | $348.19 | 113,700 | — | — |
| 2022-02-16 | $224.45 | $353.65 | 69,200 | — | — |
| 2022-02-15 | $223.71 | $352.48 | 84,900 | — | — |
| 2022-02-14 | $216.10 | $340.49 | 91,500 | — | — |
| 2022-02-11 | $214.45 | $337.89 | 60,700 | — | — |
| 2022-02-10 | $216.70 | $341.43 | 72,800 | — | — |
| 2022-02-09 | $220.30 | $347.11 | 106,200 | — | — |
| 2022-02-08 | $213.53 | $336.44 | 84,400 | — | — |
| 2022-02-07 | $209.60 | $330.25 | 56,100 | — | — |
| 2022-02-04 | $211.02 | $332.48 | 42,100 | — | — |
| 2022-02-03 | $212.32 | $334.53 | 69,700 | — | — |
| 2022-02-02 | $214.00 | $337.18 | 101,100 | — | — |
| 2022-02-01 | $216.12 | $340.52 | 86,200 | — | — |
| 2022-01-31 | $217.23 | $342.27 | 103,900 | — | — |
| 2022-01-28 | $213.40 | $336.23 | 94,100 | — | — |
| 2022-01-27 | $208.20 | $328.04 | 81,500 | — | — |
| 2022-01-26 | $212.87 | $335.40 | 158,100 | — | — |
| 2022-01-25 | $215.18 | $339.04 | 119,400 | — | — |
| 2022-01-24 | $228.99 | $360.80 | 86,000 | — | — |
| 2022-01-21 | $224.30 | $353.41 | 60,100 | — | — |
| 2022-01-20 | $230.11 | $362.56 | 83,800 | — | — |
| 2022-01-19 | $235.56 | $371.15 | 82,500 | — | — |
| 2022-01-18 | $234.89 | $370.09 | 78,300 | — | — |
| 2022-01-14 | $240.41 | $378.79 | 78,900 | — | — |
| 2022-01-13 | $241.66 | $380.76 | 53,400 | — | — |
| 2022-01-12 | $239.87 | $377.94 | 62,700 | — | — |
| 2022-01-11 | $240.95 | $379.64 | 54,200 | — | — |
| 2022-01-10 | $238.44 | $375.69 | 44,600 | — | — |
| 2022-01-07 | $240.29 | $378.60 | 83,000 | — | — |
| 2022-01-06 | $244.34 | $384.98 | 57,500 | — | — |
| 2022-01-05 | $245.40 | $386.65 | 46,900 | — | — |
| 2022-01-04 | $251.44 | $396.17 | 44,600 | — | — |
| 2022-01-03 | $249.82 | $393.62 | 53,600 | — | — |