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
- 1973-05-02 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 | $78.79 | $337.27 | 2,238,600 | — | — |
| 2022-12-29 | $79.37 | $339.76 | 1,954,200 | — | — |
| 2022-12-28 | $78.82 | $337.40 | 1,918,700 | — | — |
| 2022-12-27 | $79.94 | $342.20 | 3,078,600 | — | — |
| 2022-12-23 | $79.45 | $340.10 | 1,488,500 | — | — |
| 2022-12-22 | $79.28 | $339.37 | 2,548,400 | — | — |
| 2022-12-21 | $78.99 | $338.13 | 3,025,200 | — | — |
| 2022-12-20 | $77.69 | $332.56 | 2,831,900 | — | — |
| 2022-12-19 | $77.98 | $333.81 | 3,440,300 | — | — |
| 2022-12-16 | $77.76 | $332.86 | 9,426,200 | — | — |
| 2022-12-15 | $77.88 | $333.38 | 4,021,200 | — | — |
| 2022-12-14 | $79.34 | $339.63 | 3,692,000 | — | — |
| 2022-12-13 | $78.75 | $337.10 | 3,760,500 | — | — |
| 2022-12-12 | $78.61 | $336.50 | 4,774,600 | — | — |
| 2022-12-09 | $77.78 | $332.95 | 2,516,700 | — | — |
| 2022-12-08 | $78.14 | $334.49 | 2,672,300 | — | — |
| 2022-12-07 | $77.55 | $331.97 | 4,032,600 | — | — |
| 2022-12-06 | $77.21 | $330.51 | 3,020,100 | — | — |
| 2022-12-05 | $77.12 | $330.12 | 3,160,000 | — | — |
| 2022-12-02 | $78.17 | $334.62 | 2,797,000 | — | — |
| 2022-12-01 | $77.75 | $332.82 | 3,507,100 | — | — |
| 2022-11-30 | $77.48 | $331.67 | 5,816,100 | — | — |
| 2022-11-29 | $75.97 | $325.20 | 2,499,800 | — | — |
| 2022-11-28 | $76.38 | $326.96 | 2,511,800 | — | — |
| 2022-11-25 | $76.77 | $328.63 | 1,388,800 | — | — |
| 2022-11-23 | $76.93 | $329.31 | 3,861,400 | — | — |
| 2022-11-22 | $76.37 | $326.91 | 4,288,800 | — | — |
| 2022-11-21 | $76.92 | $329.27 | 4,228,200 | — | — |
| 2022-11-18 | $76.46 | $327.30 | 4,060,900 | — | — |
| 2022-11-17 | $75.29 | $322.29 | 4,618,500 | — | — |
| 2022-11-16 | $76.01 | $325.37 | 2,799,000 | — | — |
| 2022-11-15 | $75.32 | $322.42 | 3,495,900 | — | — |
| 2022-11-14 | $74.57 | $319.21 | 3,243,300 | — | — |
| 2022-11-11 | $74.57 | $319.21 | 3,160,000 | — | — |
| 2022-11-10 | $74.97 | $320.92 | 3,828,200 | — | — |
| 2022-11-09 | $73.46 | $314.46 | 3,368,700 | — | — |
| 2022-11-08 | $73.81 | $315.96 | 3,291,500 | — | — |
| 2022-11-07 | $73.50 | $314.63 | 3,052,500 | — | — |
| 2022-11-04 | $73.19 | $313.30 | 3,947,400 | — | — |
| 2022-11-03 | $72.39 | $309.88 | 3,001,600 | — | — |
| 2022-11-02 | $72.77 | $311.50 | 3,991,800 | — | — |
| 2022-11-01 | $73.74 | $315.66 | 3,716,000 | — | — |
| 2022-10-31 | $73.84 | $316.08 | 6,690,600 | — | — |
| 2022-10-28 | $74.64 | $319.51 | 5,613,100 | — | — |
| 2022-10-27 | $73.23 | $313.47 | 5,128,900 | — | — |
| 2022-10-26 | $73.43 | $314.33 | 3,624,800 | — | — |
| 2022-10-25 | $72.76 | $311.46 | 3,983,300 | — | — |
| 2022-10-24 | $72.02 | $308.29 | 3,500,900 | — | — |
| 2022-10-21 | $71.47 | $305.94 | 5,947,100 | — | — |
| 2022-10-20 | $70.25 | $300.72 | 3,436,100 | — | — |
| 2022-10-19 | $71.75 | $305.13 | 5,301,800 | — | — |
| 2022-10-18 | $72.92 | $310.10 | 10,417,100 | — | — |
| 2022-10-17 | $72.14 | $306.78 | 4,118,000 | — | — |
| 2022-10-14 | $71.33 | $303.34 | 4,964,800 | — | — |
| 2022-10-13 | $71.01 | $301.98 | 4,459,900 | — | — |
| 2022-10-12 | $69.11 | $293.90 | 2,819,400 | — | — |
| 2022-10-11 | $69.05 | $293.64 | 3,974,400 | — | — |
| 2022-10-10 | $68.48 | $291.22 | 4,756,700 | — | — |
| 2022-10-07 | $68.99 | $293.39 | 4,316,300 | — | — |
| 2022-10-06 | $69.56 | $295.81 | 3,383,000 | — | — |
| 2022-10-05 | $71.11 | $302.40 | 3,467,800 | — | — |
| 2022-10-04 | $71.84 | $305.51 | 4,066,900 | — | — |
| 2022-10-03 | $71.11 | $302.40 | 3,840,300 | — | — |
| 2022-09-30 | $70.25 | $298.75 | 7,510,600 | — | — |
| 2022-09-29 | $71.77 | $305.21 | 4,617,200 | — | — |
| 2022-09-28 | $72.91 | $310.06 | 6,450,900 | — | — |
| 2022-09-27 | $72.58 | $308.66 | 5,260,600 | — | — |
| 2022-09-26 | $75.00 | $318.95 | 3,797,200 | — | — |
| 2022-09-23 | $75.53 | $321.20 | 4,471,900 | — | — |
| 2022-09-22 | $75.36 | $320.48 | 3,452,100 | — | — |
| 2022-09-21 | $74.90 | $318.52 | 2,884,500 | — | — |
| 2022-09-20 | $75.16 | $319.63 | 2,738,600 | — | — |
| 2022-09-19 | $76.01 | $323.24 | 3,646,200 | — | — |
| 2022-09-16 | $75.69 | $321.88 | 5,304,400 | — | — |
| 2022-09-15 | $75.23 | $319.92 | 4,982,400 | — | — |
| 2022-09-14 | $76.06 | $323.45 | 8,077,500 | — | — |
| 2022-09-13 | $75.43 | $320.78 | 3,988,500 | — | — |
| 2022-09-12 | $77.90 | $331.28 | 6,390,600 | — | — |
| 2022-09-09 | $78.03 | $331.83 | 6,405,300 | — | — |
| 2022-09-08 | $77.84 | $331.02 | 5,775,200 | — | — |
| 2022-09-07 | $78.55 | $334.04 | 4,264,500 | — | — |
| 2022-09-06 | $77.77 | $330.73 | 4,137,000 | — | — |
| 2022-09-02 | $78.17 | $332.43 | 3,111,700 | — | — |
| 2022-09-01 | $79.80 | $339.36 | 5,924,100 | — | — |
| 2022-08-31 | $78.21 | $332.60 | 4,054,100 | — | — |
| 2022-08-30 | $79.00 | $335.96 | 3,095,500 | — | — |
| 2022-08-29 | $79.59 | $338.47 | 2,273,600 | — | — |
| 2022-08-26 | $79.21 | $336.85 | 3,407,600 | — | — |
| 2022-08-25 | $80.92 | $344.12 | 2,660,000 | — | — |
| 2022-08-24 | $81.00 | $344.46 | 2,390,900 | — | — |
| 2022-08-23 | $80.96 | $344.29 | 2,567,700 | — | — |
| 2022-08-22 | $81.96 | $348.54 | 4,144,100 | — | — |
| 2022-08-19 | $83.27 | $354.12 | 4,663,000 | — | — |
| 2022-08-18 | $82.85 | $352.33 | 2,634,300 | — | — |
| 2022-08-17 | $82.17 | $349.44 | 2,128,500 | — | — |
| 2022-08-16 | $82.18 | $349.48 | 2,905,800 | — | — |
| 2022-08-15 | $81.24 | $345.48 | 4,257,600 | — | — |
| 2022-08-12 | $80.29 | $341.44 | 3,277,500 | — | — |
| 2022-08-11 | $79.50 | $338.08 | 4,932,800 | — | — |
| 2022-08-10 | $80.34 | $341.66 | 3,480,300 | — | — |
| 2022-08-09 | $80.06 | $340.46 | 3,254,200 | — | — |
| 2022-08-08 | $80.81 | $343.65 | 5,039,700 | — | — |
| 2022-08-05 | $80.43 | $342.04 | 2,408,200 | — | — |
| 2022-08-04 | $80.89 | $343.99 | 2,787,900 | — | — |
| 2022-08-03 | $81.43 | $346.29 | 3,587,300 | — | — |
| 2022-08-02 | $80.26 | $341.32 | 20,428,800 | — | — |
| 2022-08-01 | $81.10 | $344.89 | 6,899,200 | — | — |
| 2022-07-29 | $78.74 | $334.85 | 5,749,800 | — | — |
| 2022-07-28 | $79.19 | $336.76 | 5,078,100 | — | — |
| 2022-07-27 | $78.76 | $334.94 | 2,421,400 | — | — |
| 2022-07-26 | $78.53 | $333.96 | 2,572,400 | — | — |
| 2022-07-25 | $77.85 | $331.07 | 2,427,800 | — | — |
| 2022-07-22 | $77.47 | $329.45 | 2,537,700 | — | — |
| 2022-07-21 | $76.16 | $323.88 | 4,054,400 | — | — |
| 2022-07-20 | $75.61 | $321.54 | 5,405,900 | — | — |
| 2022-07-19 | $77.53 | $327.71 | 3,712,500 | — | — |
| 2022-07-18 | $77.12 | $325.97 | 3,526,600 | — | — |
| 2022-07-15 | $78.15 | $330.33 | 4,830,600 | — | — |
| 2022-07-14 | $78.34 | $331.13 | 5,753,200 | — | — |
| 2022-07-13 | $78.43 | $331.51 | 3,343,300 | — | — |
| 2022-07-12 | $78.31 | $331.00 | 3,074,500 | — | — |
| 2022-07-11 | $78.70 | $332.65 | 5,459,600 | — | — |
| 2022-07-08 | $78.35 | $331.17 | 3,668,500 | — | — |
| 2022-07-07 | $79.46 | $335.86 | 5,148,000 | — | — |
| 2022-07-06 | $81.02 | $342.46 | 4,797,900 | — | — |
| 2022-07-05 | $81.00 | $342.37 | 3,068,500 | — | — |
| 2022-07-01 | $81.97 | $346.47 | 4,252,900 | — | — |
| 2022-06-30 | $80.14 | $338.74 | 3,565,600 | — | — |
| 2022-06-29 | $79.67 | $336.75 | 2,156,900 | — | — |
| 2022-06-28 | $78.88 | $333.41 | 3,193,800 | — | — |
| 2022-06-27 | $79.88 | $337.64 | 4,564,600 | — | — |
| 2022-06-24 | $80.38 | $339.75 | 5,193,400 | — | — |
| 2022-06-23 | $78.88 | $333.41 | 3,932,400 | — | — |
| 2022-06-22 | $77.91 | $329.31 | 4,653,700 | — | — |
| 2022-06-21 | $76.46 | $323.18 | 4,456,700 | — | — |
| 2022-06-17 | $74.04 | $312.96 | 11,016,400 | — | — |
| 2022-06-16 | $73.92 | $312.45 | 5,342,900 | — | — |
| 2022-06-15 | $74.16 | $313.46 | 6,023,400 | — | — |
| 2022-06-14 | $74.27 | $313.93 | 3,960,400 | — | — |
| 2022-06-13 | $76.19 | $322.04 | 4,490,600 | — | — |
| 2022-06-10 | $76.63 | $323.90 | 4,294,600 | — | — |
| 2022-06-09 | $76.85 | $324.83 | 6,327,300 | — | — |
| 2022-06-08 | $77.87 | $329.14 | 3,131,300 | — | — |
| 2022-06-07 | $78.71 | $332.69 | 6,609,400 | — | — |
| 2022-06-06 | $78.78 | $332.99 | 2,715,500 | — | — |
| 2022-06-03 | $78.93 | $333.62 | 3,150,100 | — | — |
| 2022-06-02 | $79.27 | $335.06 | 3,588,900 | — | — |
| 2022-06-01 | $78.20 | $330.54 | 3,963,400 | — | — |
| 2022-05-31 | $78.81 | $333.12 | 5,916,500 | — | — |
| 2022-05-27 | $78.86 | $333.33 | 2,742,300 | — | — |
| 2022-05-26 | $78.16 | $330.37 | 4,139,100 | — | — |
| 2022-05-25 | $77.49 | $327.54 | 3,733,900 | — | — |
| 2022-05-24 | $78.12 | $330.20 | 3,539,700 | — | — |
| 2022-05-23 | $76.52 | $323.44 | 3,754,700 | — | — |
| 2022-05-20 | $75.13 | $317.56 | 6,937,200 | — | — |
| 2022-05-19 | $75.12 | $317.52 | 5,477,100 | — | — |
| 2022-05-18 | $75.71 | $320.01 | 4,590,300 | — | — |
| 2022-05-17 | $78.77 | $332.95 | 4,017,100 | — | — |
| 2022-05-16 | $78.73 | $332.78 | 3,981,100 | — | — |
| 2022-05-13 | $78.40 | $331.38 | 5,068,600 | — | — |
| 2022-05-12 | $77.55 | $327.79 | 5,244,700 | — | — |
| 2022-05-11 | $76.75 | $324.41 | 5,555,500 | — | — |
| 2022-05-10 | $76.67 | $324.07 | 6,030,700 | — | — |
| 2022-05-09 | $77.67 | $328.30 | 5,666,800 | — | — |
| 2022-05-06 | $76.84 | $324.79 | 5,379,600 | — | — |
| 2022-05-05 | $76.09 | $321.62 | 5,056,300 | — | — |
| 2022-05-04 | $77.00 | $325.47 | 8,806,000 | — | — |
| 2022-05-03 | $74.49 | $314.86 | 6,073,200 | — | — |
| 2022-05-02 | $75.18 | $317.77 | 7,133,000 | — | — |
| 2022-04-29 | $77.05 | $325.68 | 14,943,400 | — | — |
| 2022-04-28 | $81.22 | $343.30 | 5,400,200 | — | — |
| 2022-04-27 | $80.69 | $341.06 | 4,415,500 | — | — |
| 2022-04-26 | $80.52 | $340.35 | 4,716,400 | — | — |
| 2022-04-25 | $81.81 | $345.80 | 5,778,300 | — | — |
| 2022-04-22 | $81.10 | $342.80 | 6,136,800 | — | — |
| 2022-04-21 | $82.10 | $347.02 | 4,661,100 | — | — |
| 2022-04-20 | $81.53 | $344.61 | 8,789,900 | — | — |
| 2022-04-19 | $80.61 | $338.74 | 4,644,600 | — | — |
| 2022-04-18 | $80.01 | $336.22 | 5,230,900 | — | — |
| 2022-04-14 | $80.94 | $340.13 | 7,663,700 | — | — |
| 2022-04-13 | $80.99 | $340.34 | 4,481,200 | — | — |
| 2022-04-12 | $81.00 | $340.38 | 6,488,300 | — | — |
| 2022-04-11 | $80.44 | $338.02 | 9,495,700 | — | — |
| 2022-04-08 | $80.25 | $337.23 | 6,428,000 | — | — |
| 2022-04-07 | $80.42 | $337.94 | 8,557,200 | — | — |
| 2022-04-06 | $78.81 | $331.18 | 9,991,400 | — | — |
| 2022-04-05 | $77.45 | $325.46 | 4,398,500 | — | — |
| 2022-04-04 | $76.59 | $321.85 | 4,791,900 | — | — |
| 2022-04-01 | $76.42 | $321.13 | 6,464,700 | — | — |
| 2022-03-31 | $75.83 | $318.65 | 7,711,400 | — | — |
| 2022-03-30 | $76.36 | $320.88 | 4,191,400 | — | — |
| 2022-03-29 | $76.20 | $320.21 | 4,651,500 | — | — |
| 2022-03-28 | $75.39 | $316.80 | 3,646,200 | — | — |
| 2022-03-25 | $74.78 | $314.24 | 4,401,000 | — | — |
| 2022-03-24 | $73.65 | $309.49 | 3,539,500 | — | — |
| 2022-03-23 | $73.63 | $309.41 | 3,875,900 | — | — |
| 2022-03-22 | $74.50 | $313.06 | 4,958,700 | — | — |
| 2022-03-21 | $74.15 | $311.59 | 10,092,700 | — | — |
| 2022-03-18 | $72.20 | $303.40 | 14,746,300 | — | — |
| 2022-03-17 | $75.13 | $315.71 | 4,187,800 | — | — |
| 2022-03-16 | $75.15 | $315.80 | 4,519,900 | — | — |
| 2022-03-15 | $75.49 | $317.22 | 4,319,400 | — | — |
| 2022-03-14 | $73.96 | $310.79 | 4,080,800 | — | — |
| 2022-03-11 | $73.77 | $310.00 | 4,278,900 | — | — |
| 2022-03-10 | $73.84 | $310.29 | 6,384,200 | — | — |
| 2022-03-09 | $75.54 | $317.43 | 7,013,200 | — | — |
| 2022-03-08 | $74.87 | $314.62 | 5,263,700 | — | — |
| 2022-03-07 | $76.68 | $322.22 | 4,298,600 | — | — |
| 2022-03-04 | $77.36 | $325.08 | 3,670,900 | — | — |
| 2022-03-03 | $77.40 | $325.25 | 3,884,400 | — | — |
| 2022-03-02 | $76.70 | $322.31 | 3,952,800 | — | — |
| 2022-03-01 | $76.04 | $319.54 | 3,966,500 | — | — |
| 2022-02-28 | $76.95 | $323.36 | 4,801,100 | — | — |
| 2022-02-25 | $78.14 | $328.36 | 5,249,900 | — | — |
| 2022-02-24 | $75.58 | $317.60 | 7,890,900 | — | — |
| 2022-02-23 | $78.64 | $330.46 | 3,703,600 | — | — |
| 2022-02-22 | $78.85 | $331.34 | 4,752,300 | — | — |
| 2022-02-18 | $79.55 | $334.28 | 3,351,800 | — | — |
| 2022-02-17 | $79.15 | $332.60 | 3,840,700 | — | — |
| 2022-02-16 | $78.34 | $329.20 | 3,825,700 | — | — |
| 2022-02-15 | $78.58 | $330.21 | 4,422,000 | — | — |
| 2022-02-14 | $79.26 | $333.07 | 5,624,200 | — | — |
| 2022-02-11 | $79.53 | $334.20 | 5,658,400 | — | — |
| 2022-02-10 | $79.72 | $335.00 | 3,728,300 | — | — |
| 2022-02-09 | $80.87 | $339.83 | 3,757,200 | — | — |
| 2022-02-08 | $80.92 | $340.04 | 4,014,100 | — | — |
| 2022-02-07 | $81.12 | $340.88 | 3,502,800 | — | — |
| 2022-02-04 | $81.12 | $340.88 | 5,173,100 | — | — |
| 2022-02-03 | $82.73 | $347.65 | 4,292,100 | — | — |
| 2022-02-02 | $82.80 | $347.94 | 6,814,700 | — | — |
| 2022-02-01 | $81.92 | $344.24 | 5,174,700 | — | — |
| 2022-01-31 | $82.45 | $346.47 | 6,372,200 | — | — |
| 2022-01-28 | $83.05 | $348.99 | 5,987,300 | — | — |
| 2022-01-27 | $82.70 | $347.52 | 6,242,100 | — | — |
| 2022-01-26 | $81.39 | $342.02 | 7,455,000 | — | — |
| 2022-01-25 | $81.74 | $343.49 | 7,643,300 | — | — |
| 2022-01-24 | $83.67 | $351.60 | 7,339,800 | — | — |
| 2022-01-21 | $83.67 | $351.60 | 5,690,900 | — | — |
| 2022-01-20 | $83.29 | $348.11 | 6,377,000 | — | — |
| 2022-01-19 | $84.06 | $351.33 | 5,614,600 | — | — |
| 2022-01-18 | $83.12 | $347.40 | 6,746,200 | — | — |
| 2022-01-14 | $83.45 | $348.78 | 4,431,900 | — | — |
| 2022-01-13 | $82.54 | $344.98 | 6,698,400 | — | — |
| 2022-01-12 | $82.87 | $346.35 | 5,112,700 | — | — |
| 2022-01-11 | $83.17 | $347.61 | 3,562,400 | — | — |
| 2022-01-10 | $83.71 | $349.87 | 4,138,000 | — | — |
| 2022-01-07 | $84.44 | $352.92 | 2,818,200 | — | — |
| 2022-01-06 | $84.66 | $353.84 | 4,154,800 | — | — |
| 2022-01-05 | $85.22 | $356.18 | 4,445,900 | — | — |
| 2022-01-04 | $84.87 | $354.71 | 4,405,100 | — | — |
| 2022-01-03 | $84.59 | $353.54 | 5,327,000 | — | — |