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
- 1973-05-03 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 | $161.21 | $473.67 | 69,200 | — | — |
| 2022-12-29 | $162.64 | $477.87 | 102,300 | — | — |
| 2022-12-28 | $160.18 | $470.64 | 70,000 | — | — |
| 2022-12-27 | $160.90 | $472.76 | 63,800 | — | — |
| 2022-12-23 | $160.85 | $472.61 | 62,300 | — | — |
| 2022-12-22 | $161.18 | $473.58 | 128,000 | — | — |
| 2022-12-21 | $163.00 | $478.93 | 76,000 | — | — |
| 2022-12-20 | $160.33 | $471.08 | 83,600 | — | — |
| 2022-12-19 | $159.72 | $469.29 | 100,500 | — | — |
| 2022-12-16 | $160.43 | $471.38 | 186,000 | — | — |
| 2022-12-15 | $160.32 | $471.05 | 94,100 | — | — |
| 2022-12-14 | $165.62 | $486.63 | 87,200 | — | — |
| 2022-12-13 | $166.52 | $489.27 | 87,500 | — | — |
| 2022-12-12 | $168.57 | $495.30 | 59,600 | — | — |
| 2022-12-09 | $166.28 | $488.57 | 64,500 | — | — |
| 2022-12-08 | $167.92 | $493.39 | 64,000 | — | — |
| 2022-12-07 | $166.85 | $490.24 | 46,200 | — | — |
| 2022-12-06 | $167.36 | $491.74 | 57,600 | — | — |
| 2022-12-05 | $172.50 | $506.84 | 74,100 | — | — |
| 2022-12-02 | $173.01 | $508.34 | 73,300 | — | — |
| 2022-12-01 | $171.02 | $502.49 | 93,900 | — | — |
| 2022-11-30 | $167.50 | $492.15 | 175,900 | — | — |
| 2022-11-29 | $168.56 | $495.27 | 111,200 | — | — |
| 2022-11-28 | $171.95 | $505.23 | 73,900 | — | — |
| 2022-11-25 | $175.33 | $515.16 | 46,700 | — | — |
| 2022-11-23 | $174.08 | $511.48 | 101,800 | — | — |
| 2022-11-22 | $174.74 | $513.42 | 67,200 | — | — |
| 2022-11-21 | $175.92 | $516.89 | 79,200 | — | — |
| 2022-11-18 | $174.36 | $512.31 | 92,500 | — | — |
| 2022-11-17 | $172.19 | $505.93 | 90,500 | — | — |
| 2022-11-16 | $173.81 | $510.69 | 90,400 | — | — |
| 2022-11-15 | $174.54 | $512.84 | 86,100 | — | — |
| 2022-11-14 | $169.87 | $499.11 | 62,900 | — | — |
| 2022-11-11 | $170.01 | $499.53 | 103,300 | — | — |
| 2022-11-10 | $168.75 | $495.82 | 116,800 | — | — |
| 2022-11-09 | $160.31 | $471.03 | 85,100 | — | — |
| 2022-11-08 | $161.25 | $473.79 | 61,600 | — | — |
| 2022-11-07 | $160.25 | $470.85 | 67,700 | — | — |
| 2022-11-04 | $158.61 | $466.03 | 88,500 | — | — |
| 2022-11-03 | $153.30 | $450.43 | 71,700 | — | — |
| 2022-11-02 | $154.10 | $452.78 | 140,000 | — | — |
| 2022-11-01 | $156.19 | $458.92 | 171,500 | — | — |
| 2022-10-31 | $160.16 | $470.58 | 113,500 | — | — |
| 2022-10-28 | $163.16 | $479.40 | 92,200 | — | — |
| 2022-10-27 | $156.68 | $460.36 | 90,500 | — | — |
| 2022-10-26 | $158.16 | $464.71 | 196,800 | — | — |
| 2022-10-25 | $155.73 | $457.57 | 140,900 | — | — |
| 2022-10-24 | $148.38 | $435.97 | 186,700 | — | — |
| 2022-10-21 | $151.51 | $445.17 | 252,000 | — | — |
| 2022-10-20 | $151.11 | $443.99 | 575,400 | — | — |
| 2022-10-19 | $171.61 | $501.94 | 187,900 | — | — |
| 2022-10-18 | $175.67 | $513.81 | 121,900 | — | — |
| 2022-10-17 | $173.52 | $507.52 | 113,100 | — | — |
| 2022-10-14 | $169.07 | $494.51 | 81,600 | — | — |
| 2022-10-13 | $172.72 | $505.18 | 170,800 | — | — |
| 2022-10-12 | $176.48 | $516.18 | 66,400 | — | — |
| 2022-10-11 | $179.09 | $523.81 | 97,500 | — | — |
| 2022-10-10 | $173.23 | $506.67 | 105,000 | — | — |
| 2022-10-07 | $176.56 | $516.41 | 92,100 | — | — |
| 2022-10-06 | $177.63 | $519.54 | 99,200 | — | — |
| 2022-10-05 | $186.39 | $545.16 | 86,800 | — | — |
| 2022-10-04 | $183.66 | $537.18 | 77,100 | — | — |
| 2022-10-03 | $177.91 | $520.36 | 88,900 | — | — |
| 2022-09-30 | $175.74 | $514.02 | 119,300 | — | — |
| 2022-09-29 | $179.16 | $524.02 | 72,200 | — | — |
| 2022-09-28 | $183.99 | $538.15 | 121,800 | — | — |
| 2022-09-27 | $181.61 | $531.18 | 88,400 | — | — |
| 2022-09-26 | $181.66 | $531.33 | 74,400 | — | — |
| 2022-09-23 | $181.91 | $532.06 | 82,200 | — | — |
| 2022-09-22 | $184.11 | $538.50 | 75,900 | — | — |
| 2022-09-21 | $186.57 | $545.69 | 62,900 | — | — |
| 2022-09-20 | $186.78 | $546.31 | 59,400 | — | — |
| 2022-09-19 | $189.07 | $553.00 | 53,500 | — | — |
| 2022-09-16 | $188.42 | $551.10 | 125,800 | — | — |
| 2022-09-15 | $188.18 | $550.40 | 65,400 | — | — |
| 2022-09-14 | $186.68 | $546.01 | 48,500 | — | — |
| 2022-09-13 | $187.50 | $548.41 | 55,200 | — | — |
| 2022-09-12 | $192.17 | $562.07 | 43,800 | — | — |
| 2022-09-09 | $190.58 | $557.42 | 49,200 | — | — |
| 2022-09-08 | $187.67 | $548.91 | 72,600 | — | — |
| 2022-09-07 | $190.72 | $557.83 | 76,200 | — | — |
| 2022-09-06 | $184.50 | $539.64 | 76,400 | — | — |
| 2022-09-02 | $183.36 | $536.30 | 68,800 | — | — |
| 2022-09-01 | $189.17 | $553.30 | 91,100 | — | — |
| 2022-08-31 | $189.16 | $553.27 | 90,100 | — | — |
| 2022-08-30 | $189.34 | $553.79 | 58,700 | — | — |
| 2022-08-29 | $191.29 | $559.50 | 53,900 | — | — |
| 2022-08-26 | $191.05 | $558.79 | 66,000 | — | — |
| 2022-08-25 | $202.46 | $592.17 | 75,100 | — | — |
| 2022-08-24 | $199.27 | $582.84 | 77,300 | — | — |
| 2022-08-23 | $199.09 | $582.31 | 65,900 | — | — |
| 2022-08-22 | $200.22 | $585.62 | 71,300 | — | — |
| 2022-08-19 | $205.68 | $601.59 | 73,100 | — | — |
| 2022-08-18 | $208.65 | $610.27 | 77,300 | — | — |
| 2022-08-17 | $208.21 | $608.99 | 69,100 | — | — |
| 2022-08-16 | $208.35 | $609.39 | 73,000 | — | — |
| 2022-08-15 | $205.77 | $601.85 | 123,600 | — | — |
| 2022-08-12 | $196.41 | $574.47 | 66,700 | — | — |
| 2022-08-11 | $190.81 | $558.09 | 69,200 | — | — |
| 2022-08-10 | $188.00 | $549.87 | 78,700 | — | — |
| 2022-08-09 | $184.59 | $539.90 | 96,100 | — | — |
| 2022-08-08 | $186.36 | $545.08 | 140,700 | — | — |
| 2022-08-05 | $178.01 | $520.65 | 106,600 | — | — |
| 2022-08-04 | $178.20 | $521.21 | 60,100 | — | — |
| 2022-08-03 | $181.66 | $531.33 | 61,400 | — | — |
| 2022-08-02 | $179.41 | $524.75 | 54,000 | — | — |
| 2022-08-01 | $180.64 | $528.35 | 68,500 | — | — |
| 2022-07-29 | $177.37 | $518.78 | 78,000 | — | — |
| 2022-07-28 | $176.82 | $517.17 | 69,800 | — | — |
| 2022-07-27 | $175.91 | $514.51 | 91,600 | — | — |
| 2022-07-26 | $177.65 | $519.60 | 83,700 | — | — |
| 2022-07-25 | $178.54 | $522.20 | 72,300 | — | — |
| 2022-07-22 | $180.33 | $527.44 | 82,500 | — | — |
| 2022-07-21 | $181.39 | $530.54 | 73,600 | — | — |
| 2022-07-20 | $181.34 | $530.39 | 124,300 | — | — |
| 2022-07-19 | $184.14 | $538.58 | 184,500 | — | — |
| 2022-07-18 | $180.14 | $526.88 | 234,500 | — | — |
| 2022-07-15 | $168.11 | $491.70 | 106,700 | — | — |
| 2022-07-14 | $164.67 | $481.64 | 135,400 | — | — |
| 2022-07-13 | $170.13 | $495.33 | 114,700 | — | — |
| 2022-07-12 | $168.41 | $490.32 | 150,400 | — | — |
| 2022-07-11 | $166.91 | $485.95 | 295,700 | — | — |
| 2022-07-08 | $174.30 | $507.47 | 797,600 | — | — |
| 2022-07-07 | $204.85 | $596.41 | 189,700 | — | — |
| 2022-07-06 | $202.17 | $588.61 | 78,700 | — | — |
| 2022-07-05 | $197.85 | $576.03 | 151,000 | — | — |
| 2022-07-01 | $199.78 | $581.65 | 99,600 | — | — |
| 2022-06-30 | $201.36 | $586.25 | 125,100 | — | — |
| 2022-06-29 | $200.08 | $582.52 | 63,300 | — | — |
| 2022-06-28 | $197.31 | $574.46 | 65,200 | — | — |
| 2022-06-27 | $201.69 | $587.21 | 93,200 | — | — |
| 2022-06-24 | $205.40 | $598.01 | 190,200 | — | — |
| 2022-06-23 | $204.98 | $596.79 | 146,100 | — | — |
| 2022-06-22 | $192.97 | $561.82 | 105,100 | — | — |
| 2022-06-21 | $182.98 | $532.74 | 95,600 | — | — |
| 2022-06-17 | $181.91 | $529.62 | 107,600 | — | — |
| 2022-06-16 | $179.85 | $523.62 | 77,900 | — | — |
| 2022-06-15 | $182.23 | $530.55 | 124,700 | — | — |
| 2022-06-14 | $178.70 | $520.28 | 89,300 | — | — |
| 2022-06-13 | $182.98 | $532.74 | 61,800 | — | — |
| 2022-06-10 | $186.53 | $543.07 | 50,200 | — | — |
| 2022-06-09 | $187.78 | $546.71 | 55,900 | — | — |
| 2022-06-08 | $192.28 | $559.81 | 49,900 | — | — |
| 2022-06-07 | $192.79 | $561.30 | 37,200 | — | — |
| 2022-06-06 | $191.53 | $557.63 | 45,600 | — | — |
| 2022-06-03 | $191.35 | $557.11 | 53,000 | — | — |
| 2022-06-02 | $192.17 | $559.49 | 63,300 | — | — |
| 2022-06-01 | $188.07 | $547.56 | 70,100 | — | — |
| 2022-05-31 | $188.79 | $549.65 | 89,800 | — | — |
| 2022-05-27 | $186.88 | $544.09 | 34,900 | — | — |
| 2022-05-26 | $183.77 | $535.04 | 43,200 | — | — |
| 2022-05-25 | $182.05 | $530.03 | 90,300 | — | — |
| 2022-05-24 | $180.23 | $524.73 | 67,200 | — | — |
| 2022-05-23 | $178.27 | $519.02 | 82,600 | — | — |
| 2022-05-20 | $176.27 | $513.20 | 82,100 | — | — |
| 2022-05-19 | $173.86 | $506.19 | 74,200 | — | — |
| 2022-05-18 | $176.31 | $513.32 | 100,300 | — | — |
| 2022-05-17 | $183.15 | $533.23 | 56,100 | — | — |
| 2022-05-16 | $181.31 | $527.88 | 53,900 | — | — |
| 2022-05-13 | $185.70 | $540.66 | 71,700 | — | — |
| 2022-05-12 | $186.17 | $542.02 | 102,000 | — | — |
| 2022-05-11 | $176.80 | $514.74 | 110,300 | — | — |
| 2022-05-10 | $185.20 | $539.20 | 88,300 | — | — |
| 2022-05-09 | $190.14 | $553.58 | 103,700 | — | — |
| 2022-05-06 | $182.03 | $529.97 | 50,700 | — | — |
| 2022-05-05 | $182.50 | $531.34 | 80,400 | — | — |
| 2022-05-04 | $182.92 | $532.56 | 74,100 | — | — |
| 2022-05-03 | $179.37 | $522.23 | 91,100 | — | — |
| 2022-05-02 | $183.33 | $533.76 | 84,300 | — | — |
| 2022-04-29 | $183.98 | $535.65 | 71,500 | — | — |
| 2022-04-28 | $187.44 | $545.72 | 62,300 | — | — |
| 2022-04-27 | $187.24 | $545.14 | 95,900 | — | — |
| 2022-04-26 | $187.19 | $544.99 | 135,600 | — | — |
| 2022-04-25 | $192.41 | $560.19 | 124,900 | — | — |
| 2022-04-22 | $191.71 | $558.15 | 89,800 | — | — |
| 2022-04-21 | $192.58 | $560.69 | 109,300 | — | — |
| 2022-04-20 | $191.92 | $558.77 | 100,500 | — | — |
| 2022-04-19 | $192.21 | $559.61 | 144,300 | — | — |
| 2022-04-18 | $189.09 | $550.53 | 132,200 | — | — |
| 2022-04-14 | $189.24 | $550.96 | 107,200 | — | — |
| 2022-04-13 | $186.36 | $542.58 | 96,200 | — | — |
| 2022-04-12 | $185.66 | $538.27 | 145,100 | — | — |
| 2022-04-11 | $191.55 | $555.35 | 188,000 | — | — |
| 2022-04-08 | $186.88 | $541.81 | 433,400 | — | — |
| 2022-04-07 | $174.51 | $505.94 | 283,000 | — | — |
| 2022-04-06 | $174.78 | $506.73 | 113,600 | — | — |
| 2022-04-05 | $177.71 | $515.22 | 125,400 | — | — |
| 2022-04-04 | $183.68 | $532.53 | 175,300 | — | — |
| 2022-04-01 | $185.01 | $536.38 | 96,900 | — | — |
| 2022-03-31 | $183.23 | $531.22 | 150,700 | — | — |
| 2022-03-30 | $184.77 | $535.69 | 69,500 | — | — |
| 2022-03-29 | $188.50 | $546.50 | 113,200 | — | — |
| 2022-03-28 | $185.22 | $536.99 | 75,200 | — | — |
| 2022-03-25 | $185.22 | $536.99 | 65,700 | — | — |
| 2022-03-24 | $185.41 | $537.54 | 82,500 | — | — |
| 2022-03-23 | $185.48 | $537.75 | 112,500 | — | — |
| 2022-03-22 | $190.11 | $551.17 | 84,200 | — | — |
| 2022-03-21 | $189.92 | $550.62 | 73,700 | — | — |
| 2022-03-18 | $189.00 | $547.95 | 121,400 | — | — |
| 2022-03-17 | $187.03 | $542.24 | 89,000 | — | — |
| 2022-03-16 | $193.42 | $560.77 | 75,700 | — | — |
| 2022-03-15 | $188.61 | $546.82 | 111,300 | — | — |
| 2022-03-14 | $188.68 | $547.03 | 87,600 | — | — |
| 2022-03-11 | $190.00 | $550.85 | 94,900 | — | — |
| 2022-03-10 | $194.26 | $563.20 | 80,200 | — | — |
| 2022-03-09 | $201.61 | $584.51 | 54,300 | — | — |
| 2022-03-08 | $198.15 | $574.48 | 68,800 | — | — |
| 2022-03-07 | $205.74 | $596.49 | 60,800 | — | — |
| 2022-03-04 | $207.33 | $601.10 | 40,300 | — | — |
| 2022-03-03 | $208.71 | $605.10 | 70,300 | — | — |
| 2022-03-02 | $208.32 | $603.97 | 59,800 | — | — |
| 2022-03-01 | $210.01 | $608.87 | 61,700 | — | — |
| 2022-02-28 | $211.89 | $614.32 | 60,300 | — | — |
| 2022-02-25 | $212.74 | $616.78 | 42,500 | — | — |
| 2022-02-24 | $206.95 | $599.99 | 129,500 | — | — |
| 2022-02-23 | $208.68 | $605.01 | 87,200 | — | — |
| 2022-02-22 | $211.19 | $612.29 | 70,400 | — | — |
| 2022-02-18 | $215.30 | $624.20 | 81,000 | — | — |
| 2022-02-17 | $213.32 | $618.46 | 97,400 | — | — |
| 2022-02-16 | $211.24 | $612.43 | 64,700 | — | — |
| 2022-02-15 | $215.29 | $624.17 | 62,200 | — | — |
| 2022-02-14 | $215.50 | $624.78 | 59,900 | — | — |
| 2022-02-11 | $215.74 | $625.48 | 51,900 | — | — |
| 2022-02-10 | $214.15 | $620.87 | 69,400 | — | — |
| 2022-02-09 | $220.21 | $638.44 | 56,900 | — | — |
| 2022-02-08 | $219.01 | $634.96 | 50,000 | — | — |
| 2022-02-07 | $217.56 | $630.75 | 48,200 | — | — |
| 2022-02-04 | $219.20 | $635.51 | 64,200 | — | — |
| 2022-02-03 | $221.37 | $641.80 | 56,000 | — | — |
| 2022-02-02 | $219.56 | $636.55 | 53,100 | — | — |
| 2022-02-01 | $222.17 | $644.12 | 66,900 | — | — |
| 2022-01-31 | $222.26 | $644.38 | 67,400 | — | — |
| 2022-01-28 | $218.16 | $632.49 | 71,000 | — | — |
| 2022-01-27 | $220.80 | $640.15 | 73,900 | — | — |
| 2022-01-26 | $218.74 | $634.18 | 149,500 | — | — |
| 2022-01-25 | $228.85 | $663.49 | 73,900 | — | — |
| 2022-01-24 | $234.60 | $680.16 | 93,100 | — | — |
| 2022-01-21 | $228.12 | $661.37 | 98,700 | — | — |
| 2022-01-20 | $228.62 | $662.82 | 100,300 | — | — |
| 2022-01-19 | $234.92 | $681.08 | 123,100 | — | — |
| 2022-01-18 | $231.70 | $671.75 | 172,500 | — | — |
| 2022-01-14 | $254.76 | $738.61 | 82,200 | — | — |
| 2022-01-13 | $243.30 | $705.38 | 66,500 | — | — |
| 2022-01-12 | $247.91 | $716.48 | 89,700 | — | — |
| 2022-01-11 | $246.82 | $713.33 | 121,500 | — | — |
| 2022-01-10 | $253.07 | $731.40 | 160,500 | — | — |
| 2022-01-07 | $240.99 | $696.48 | 225,500 | — | — |
| 2022-01-06 | $234.01 | $676.31 | 138,300 | — | — |
| 2022-01-05 | $232.70 | $672.53 | 63,900 | — | — |
| 2022-01-04 | $240.84 | $696.05 | 65,500 | — | — |
| 2022-01-03 | $243.58 | $703.97 | 68,200 | — | — |