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 | $71.95 | $404.53 | 7,029,200 | — | — |
| 2022-12-29 | $72.10 | $405.37 | 4,288,300 | — | — |
| 2022-12-28 | $71.99 | $404.75 | 5,192,000 | — | — |
| 2022-12-27 | $72.61 | $408.24 | 5,971,700 | — | — |
| 2022-12-23 | $72.89 | $409.81 | 7,029,800 | — | — |
| 2022-12-22 | $73.83 | $415.10 | 7,600,600 | — | — |
| 2022-12-21 | $73.33 | $412.29 | 8,469,700 | — | — |
| 2022-12-20 | $72.65 | $408.47 | 9,231,600 | — | — |
| 2022-12-19 | $73.16 | $411.33 | 8,157,500 | — | — |
| 2022-12-16 | $73.49 | $413.19 | 27,045,600 | — | — |
| 2022-12-15 | $75.00 | $421.68 | 10,646,000 | — | — |
| 2022-12-14 | $77.14 | $433.71 | 9,197,900 | — | — |
| 2022-12-13 | $77.35 | $434.89 | 15,614,400 | — | — |
| 2022-12-12 | $78.89 | $443.55 | 7,055,200 | — | — |
| 2022-12-09 | $78.83 | $443.21 | 8,857,100 | — | — |
| 2022-12-08 | $79.88 | $449.11 | 6,810,100 | — | — |
| 2022-12-07 | $79.93 | $449.40 | 7,799,000 | — | — |
| 2022-12-06 | $79.92 | $449.34 | 7,728,800 | — | — |
| 2022-12-05 | $80.70 | $453.73 | 6,791,300 | — | — |
| 2022-12-02 | $81.13 | $456.14 | 6,366,700 | — | — |
| 2022-12-01 | $80.88 | $454.74 | 10,308,500 | — | — |
| 2022-11-30 | $80.28 | $451.36 | 19,261,800 | — | — |
| 2022-11-29 | $79.03 | $444.34 | 6,439,700 | — | — |
| 2022-11-28 | $79.14 | $444.95 | 6,270,000 | — | — |
| 2022-11-25 | $79.24 | $445.52 | 4,735,000 | — | — |
| 2022-11-23 | $79.14 | $444.95 | 5,700,200 | — | — |
| 2022-11-22 | $78.86 | $443.38 | 7,075,000 | — | — |
| 2022-11-21 | $78.96 | $443.94 | 8,972,400 | — | — |
| 2022-11-18 | $77.45 | $435.45 | 9,229,700 | — | — |
| 2022-11-17 | $77.16 | $433.82 | 7,457,700 | — | — |
| 2022-11-16 | $76.15 | $428.14 | 10,132,600 | — | — |
| 2022-11-15 | $76.28 | $428.87 | 11,212,300 | — | — |
| 2022-11-14 | $76.39 | $429.49 | 14,169,500 | — | — |
| 2022-11-11 | $75.96 | $427.08 | 18,317,600 | — | — |
| 2022-11-10 | $79.38 | $446.30 | 9,884,500 | — | — |
| 2022-11-09 | $79.78 | $448.55 | 9,586,300 | — | — |
| 2022-11-08 | $79.98 | $449.68 | 8,514,600 | — | — |
| 2022-11-07 | $79.19 | $445.24 | 7,683,400 | — | — |
| 2022-11-04 | $78.78 | $442.93 | 8,188,000 | — | — |
| 2022-11-03 | $78.48 | $441.24 | 9,062,500 | — | — |
| 2022-11-02 | $77.45 | $435.45 | 8,570,700 | — | — |
| 2022-11-01 | $77.70 | $436.86 | 8,870,700 | — | — |
| 2022-10-31 | $77.47 | $435.57 | 12,380,800 | — | — |
| 2022-10-28 | $76.83 | $431.97 | 10,301,400 | — | — |
| 2022-10-27 | $74.60 | $419.43 | 9,298,600 | — | — |
| 2022-10-26 | $74.45 | $418.59 | 10,417,400 | — | — |
| 2022-10-25 | $72.77 | $409.14 | 7,874,700 | — | — |
| 2022-10-24 | $72.99 | $410.38 | 7,382,500 | — | — |
| 2022-10-21 | $72.21 | $405.99 | 8,217,400 | — | — |
| 2022-10-20 | $70.35 | $395.53 | 9,193,100 | — | — |
| 2022-10-19 | $71.14 | $399.98 | 6,481,800 | — | — |
| 2022-10-18 | $71.74 | $403.35 | 7,938,100 | — | — |
| 2022-10-17 | $71.38 | $401.32 | 6,618,100 | — | — |
| 2022-10-14 | $70.62 | $397.05 | 9,992,400 | — | — |
| 2022-10-13 | $70.77 | $397.90 | 9,592,400 | — | — |
| 2022-10-12 | $69.28 | $389.52 | 6,683,900 | — | — |
| 2022-10-11 | $69.65 | $391.60 | 8,941,400 | — | — |
| 2022-10-10 | $68.48 | $385.02 | 8,879,400 | — | — |
| 2022-10-07 | $69.70 | $391.88 | 7,934,600 | — | — |
| 2022-10-06 | $70.24 | $394.92 | 7,545,500 | — | — |
| 2022-10-05 | $71.45 | $398.68 | 6,787,400 | — | — |
| 2022-10-04 | $71.21 | $397.34 | 10,510,700 | — | — |
| 2022-10-03 | $70.53 | $393.55 | 12,068,200 | — | — |
| 2022-09-30 | $71.09 | $396.67 | 11,347,100 | — | — |
| 2022-09-29 | $71.71 | $400.13 | 9,587,800 | — | — |
| 2022-09-28 | $72.06 | $402.09 | 12,412,700 | — | — |
| 2022-09-27 | $70.36 | $392.60 | 12,013,200 | — | — |
| 2022-09-26 | $70.15 | $391.43 | 10,244,000 | — | — |
| 2022-09-23 | $70.71 | $394.55 | 8,190,100 | — | — |
| 2022-09-22 | $71.29 | $397.79 | 10,009,800 | — | — |
| 2022-09-21 | $69.46 | $387.58 | 11,857,000 | — | — |
| 2022-09-20 | $69.73 | $389.08 | 7,454,700 | — | — |
| 2022-09-19 | $70.19 | $391.65 | 9,922,000 | — | — |
| 2022-09-16 | $71.52 | $399.07 | 16,364,800 | — | — |
| 2022-09-15 | $71.78 | $400.52 | 9,499,400 | — | — |
| 2022-09-14 | $70.47 | $393.21 | 15,528,900 | — | — |
| 2022-09-13 | $71.04 | $396.39 | 9,884,700 | — | — |
| 2022-09-12 | $72.36 | $403.76 | 23,830,100 | — | — |
| 2022-09-09 | $70.16 | $391.48 | 6,557,400 | — | — |
| 2022-09-08 | $69.38 | $387.13 | 9,147,900 | — | — |
| 2022-09-07 | $68.76 | $383.67 | 7,183,000 | — | — |
| 2022-09-06 | $68.65 | $383.06 | 8,428,900 | — | — |
| 2022-09-02 | $68.61 | $382.84 | 8,657,700 | — | — |
| 2022-09-01 | $69.09 | $385.51 | 9,633,300 | — | — |
| 2022-08-31 | $67.41 | $376.14 | 13,940,100 | — | — |
| 2022-08-30 | $67.20 | $374.97 | 10,260,400 | — | — |
| 2022-08-29 | $66.75 | $372.46 | 18,479,000 | — | — |
| 2022-08-26 | $71.19 | $397.23 | 7,373,200 | — | — |
| 2022-08-25 | $71.50 | $398.96 | 11,036,900 | — | — |
| 2022-08-24 | $72.42 | $404.09 | 6,142,700 | — | — |
| 2022-08-23 | $72.77 | $406.05 | 9,200,200 | — | — |
| 2022-08-22 | $74.55 | $415.98 | 5,813,600 | — | — |
| 2022-08-19 | $75.33 | $420.33 | 7,938,300 | — | — |
| 2022-08-18 | $74.15 | $413.75 | 5,303,300 | — | — |
| 2022-08-17 | $74.56 | $416.04 | 5,347,200 | — | — |
| 2022-08-16 | $74.13 | $413.64 | 9,026,800 | — | — |
| 2022-08-15 | $74.53 | $415.87 | 11,125,600 | — | — |
| 2022-08-12 | $75.57 | $421.67 | 6,163,900 | — | — |
| 2022-08-11 | $74.46 | $415.48 | 6,143,000 | — | — |
| 2022-08-10 | $74.86 | $417.71 | 8,319,100 | — | — |
| 2022-08-09 | $74.96 | $418.27 | 8,978,600 | — | — |
| 2022-08-08 | $73.80 | $411.80 | 9,842,100 | — | — |
| 2022-08-05 | $72.12 | $402.42 | 8,972,700 | — | — |
| 2022-08-04 | $72.12 | $402.42 | 8,601,800 | — | — |
| 2022-08-03 | $72.99 | $407.28 | 8,672,100 | — | — |
| 2022-08-02 | $73.28 | $408.89 | 7,039,700 | — | — |
| 2022-08-01 | $73.62 | $410.79 | 6,782,900 | — | — |
| 2022-07-29 | $73.78 | $411.68 | 13,459,500 | — | — |
| 2022-07-28 | $74.70 | $416.82 | 9,262,700 | — | — |
| 2022-07-27 | $74.81 | $417.43 | 9,760,100 | — | — |
| 2022-07-26 | $73.63 | $410.85 | 8,957,300 | — | — |
| 2022-07-25 | $72.84 | $406.44 | 6,259,000 | — | — |
| 2022-07-22 | $72.95 | $407.05 | 6,514,300 | — | — |
| 2022-07-21 | $73.04 | $407.55 | 7,238,800 | — | — |
| 2022-07-20 | $72.82 | $406.33 | 12,149,900 | — | — |
| 2022-07-19 | $73.14 | $408.11 | 11,398,900 | — | — |
| 2022-07-18 | $73.74 | $411.46 | 8,996,000 | — | — |
| 2022-07-15 | $75.65 | $422.12 | 10,933,900 | — | — |
| 2022-07-14 | $74.01 | $412.97 | 9,675,600 | — | — |
| 2022-07-13 | $74.53 | $415.87 | 8,562,100 | — | — |
| 2022-07-12 | $75.01 | $418.55 | 9,285,700 | — | — |
| 2022-07-11 | $75.56 | $421.62 | 6,990,200 | — | — |
| 2022-07-08 | $75.38 | $420.61 | 6,589,800 | — | — |
| 2022-07-07 | $75.14 | $419.27 | 14,455,400 | — | — |
| 2022-07-06 | $76.22 | $425.30 | 8,618,900 | — | — |
| 2022-07-05 | $75.96 | $423.85 | 12,588,500 | — | — |
| 2022-07-01 | $76.84 | $428.76 | 10,882,700 | — | — |
| 2022-06-30 | $77.00 | $429.65 | 14,219,700 | — | — |
| 2022-06-29 | $78.28 | $433.78 | 8,723,600 | — | — |
| 2022-06-28 | $78.70 | $436.11 | 8,869,700 | — | — |
| 2022-06-27 | $79.98 | $443.20 | 10,586,900 | — | — |
| 2022-06-24 | $78.96 | $437.55 | 12,372,300 | — | — |
| 2022-06-23 | $77.69 | $430.51 | 12,241,200 | — | — |
| 2022-06-22 | $76.55 | $424.19 | 11,129,800 | — | — |
| 2022-06-21 | $76.47 | $423.75 | 15,534,300 | — | — |
| 2022-06-17 | $73.77 | $408.79 | 34,761,500 | — | — |
| 2022-06-16 | $72.62 | $402.42 | 14,035,300 | — | — |
| 2022-06-15 | $73.02 | $404.63 | 14,264,600 | — | — |
| 2022-06-14 | $72.87 | $403.80 | 14,104,200 | — | — |
| 2022-06-13 | $73.58 | $407.74 | 13,636,300 | — | — |
| 2022-06-10 | $75.09 | $416.10 | 10,964,700 | — | — |
| 2022-06-09 | $75.98 | $421.03 | 11,760,600 | — | — |
| 2022-06-08 | $76.18 | $422.14 | 7,617,300 | — | — |
| 2022-06-07 | $76.59 | $424.41 | 13,994,500 | — | — |
| 2022-06-06 | $75.25 | $416.99 | 11,551,100 | — | — |
| 2022-06-03 | $75.17 | $416.55 | 12,188,400 | — | — |
| 2022-06-02 | $75.07 | $415.99 | 12,805,100 | — | — |
| 2022-06-01 | $74.96 | $415.38 | 12,280,200 | — | — |
| 2022-05-31 | $75.45 | $418.10 | 28,617,100 | — | — |
| 2022-05-27 | $76.14 | $421.92 | 16,315,700 | — | — |
| 2022-05-26 | $77.59 | $429.96 | 12,028,800 | — | — |
| 2022-05-25 | $77.24 | $428.02 | 12,508,400 | — | — |
| 2022-05-24 | $77.13 | $427.41 | 13,242,500 | — | — |
| 2022-05-23 | $76.70 | $425.02 | 13,539,200 | — | — |
| 2022-05-20 | $76.19 | $422.20 | 17,329,700 | — | — |
| 2022-05-19 | $75.96 | $420.92 | 14,858,600 | — | — |
| 2022-05-18 | $77.02 | $426.80 | 15,026,200 | — | — |
| 2022-05-17 | $78.22 | $433.45 | 14,509,400 | — | — |
| 2022-05-16 | $76.91 | $426.19 | 13,441,100 | — | — |
| 2022-05-13 | $75.80 | $420.04 | 13,773,100 | — | — |
| 2022-05-12 | $76.30 | $422.81 | 16,224,500 | — | — |
| 2022-05-11 | $76.15 | $421.98 | 13,678,100 | — | — |
| 2022-05-10 | $76.29 | $422.75 | 15,343,400 | — | — |
| 2022-05-09 | $76.27 | $422.64 | 19,130,700 | — | — |
| 2022-05-06 | $76.67 | $424.86 | 15,177,800 | — | — |
| 2022-05-05 | $76.25 | $422.53 | 14,788,100 | — | — |
| 2022-05-04 | $76.31 | $422.86 | 17,112,500 | — | — |
| 2022-05-03 | $75.05 | $415.88 | 14,951,500 | — | — |
| 2022-05-02 | $75.08 | $416.05 | 20,533,700 | — | — |
| 2022-04-29 | $75.27 | $417.10 | 26,446,500 | — | — |
| 2022-04-28 | $77.20 | $427.80 | 21,438,800 | — | — |
| 2022-04-27 | $75.81 | $420.09 | 12,603,600 | — | — |
| 2022-04-26 | $75.59 | $418.87 | 11,525,600 | — | — |
| 2022-04-25 | $76.05 | $421.42 | 14,944,800 | — | — |
| 2022-04-22 | $75.75 | $419.76 | 15,110,700 | — | — |
| 2022-04-21 | $77.56 | $429.79 | 11,110,200 | — | — |
| 2022-04-20 | $77.28 | $428.24 | 9,721,100 | — | — |
| 2022-04-19 | $76.40 | $423.36 | 12,875,700 | — | — |
| 2022-04-18 | $76.75 | $425.30 | 13,841,900 | — | — |
| 2022-04-14 | $77.51 | $429.51 | 16,730,400 | — | — |
| 2022-04-13 | $76.87 | $425.97 | 9,961,000 | — | — |
| 2022-04-12 | $76.55 | $424.19 | 12,596,400 | — | — |
| 2022-04-11 | $76.50 | $423.92 | 15,560,700 | — | — |
| 2022-04-08 | $77.77 | $430.95 | 22,333,100 | — | — |
| 2022-04-07 | $77.26 | $428.13 | 20,655,600 | — | — |
| 2022-04-06 | $75.34 | $417.49 | 15,420,100 | — | — |
| 2022-04-05 | $74.43 | $412.45 | 12,224,900 | — | — |
| 2022-04-04 | $73.79 | $408.90 | 13,542,100 | — | — |
| 2022-04-01 | $73.82 | $409.07 | 12,528,600 | — | — |
| 2022-03-31 | $73.03 | $404.69 | 17,143,100 | — | — |
| 2022-03-30 | $73.72 | $405.52 | 12,146,600 | — | — |
| 2022-03-29 | $73.23 | $402.82 | 14,833,300 | — | — |
| 2022-03-28 | $73.11 | $402.16 | 10,629,100 | — | — |
| 2022-03-25 | $73.28 | $403.10 | 12,153,100 | — | — |
| 2022-03-24 | $72.41 | $398.31 | 12,981,700 | — | — |
| 2022-03-23 | $71.38 | $392.65 | 13,438,700 | — | — |
| 2022-03-22 | $70.82 | $389.57 | 14,242,400 | — | — |
| 2022-03-21 | $71.05 | $390.83 | 18,289,000 | — | — |
| 2022-03-18 | $71.02 | $390.67 | 33,020,100 | — | — |
| 2022-03-17 | $70.52 | $387.92 | 17,191,500 | — | — |
| 2022-03-16 | $69.66 | $383.19 | 15,734,300 | — | — |
| 2022-03-15 | $69.75 | $383.68 | 15,977,200 | — | — |
| 2022-03-14 | $69.24 | $380.88 | 17,475,600 | — | — |
| 2022-03-11 | $68.87 | $378.84 | 14,023,800 | — | — |
| 2022-03-10 | $68.42 | $376.36 | 12,817,400 | — | — |
| 2022-03-09 | $68.13 | $374.77 | 12,430,800 | — | — |
| 2022-03-08 | $67.74 | $372.62 | 19,223,500 | — | — |
| 2022-03-07 | $68.77 | $378.29 | 15,714,900 | — | — |
| 2022-03-04 | $69.36 | $381.54 | 13,076,200 | — | — |
| 2022-03-03 | $69.11 | $380.16 | 15,730,900 | — | — |
| 2022-03-02 | $68.85 | $378.73 | 13,004,700 | — | — |
| 2022-03-01 | $68.63 | $377.52 | 12,418,300 | — | — |
| 2022-02-28 | $68.67 | $377.74 | 22,480,200 | — | — |
| 2022-02-25 | $68.80 | $378.45 | 15,719,800 | — | — |
| 2022-02-24 | $67.10 | $369.10 | 18,055,400 | — | — |
| 2022-02-23 | $67.93 | $373.67 | 15,957,700 | — | — |
| 2022-02-22 | $67.45 | $371.03 | 15,771,200 | — | — |
| 2022-02-18 | $67.55 | $371.58 | 12,278,900 | — | — |
| 2022-02-17 | $67.39 | $370.70 | 13,456,500 | — | — |
| 2022-02-16 | $67.60 | $371.85 | 14,253,300 | — | — |
| 2022-02-15 | $67.77 | $372.79 | 24,972,100 | — | — |
| 2022-02-14 | $66.81 | $367.51 | 14,939,400 | — | — |
| 2022-02-11 | $66.88 | $367.89 | 15,613,400 | — | — |
| 2022-02-10 | $66.51 | $365.86 | 21,184,400 | — | — |
| 2022-02-09 | $67.14 | $369.32 | 17,159,900 | — | — |
| 2022-02-08 | $65.89 | $362.45 | 13,613,900 | — | — |
| 2022-02-07 | $66.19 | $364.10 | 17,538,000 | — | — |
| 2022-02-04 | $64.99 | $357.50 | 13,193,700 | — | — |
| 2022-02-03 | $64.07 | $352.44 | 13,946,700 | — | — |
| 2022-02-02 | $64.80 | $356.45 | 12,312,300 | — | — |
| 2022-02-01 | $65.19 | $358.60 | 12,055,500 | — | — |
| 2022-01-31 | $64.89 | $356.95 | 12,036,600 | — | — |
| 2022-01-28 | $64.91 | $357.06 | 10,848,400 | — | — |
| 2022-01-27 | $63.86 | $351.28 | 16,567,900 | — | — |
| 2022-01-26 | $62.24 | $342.37 | 13,664,200 | — | — |
| 2022-01-25 | $62.46 | $343.58 | 16,752,800 | — | — |
| 2022-01-24 | $62.61 | $344.40 | 17,667,200 | — | — |
| 2022-01-21 | $63.54 | $349.52 | 13,273,200 | — | — |
| 2022-01-20 | $64.58 | $355.24 | 8,523,100 | — | — |
| 2022-01-19 | $64.72 | $356.01 | 12,569,200 | — | — |
| 2022-01-18 | $64.89 | $356.95 | 13,301,400 | — | — |
| 2022-01-14 | $64.93 | $357.17 | 10,302,000 | — | — |
| 2022-01-13 | $64.60 | $355.35 | 8,201,800 | — | — |
| 2022-01-12 | $64.82 | $356.56 | 10,148,200 | — | — |
| 2022-01-11 | $65.48 | $360.19 | 12,999,500 | — | — |
| 2022-01-10 | $65.10 | $358.10 | 27,534,100 | — | — |
| 2022-01-07 | $62.83 | $345.61 | 16,670,000 | — | — |
| 2022-01-06 | $61.48 | $338.19 | 8,048,900 | — | — |
| 2022-01-05 | $62.16 | $338.96 | 11,074,100 | — | — |
| 2022-01-04 | $62.13 | $338.80 | 11,415,200 | — | — |
| 2022-01-03 | $61.88 | $337.43 | 12,359,400 | — | — |