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 | $63.33 | $176.52 | 913,600 | — | — |
| 2022-12-29 | $64.18 | $178.89 | 796,900 | — | — |
| 2022-12-28 | $63.63 | $177.36 | 938,400 | — | — |
| 2022-12-27 | $64.31 | $179.25 | 1,240,700 | — | — |
| 2022-12-23 | $63.62 | $177.33 | 1,269,200 | — | — |
| 2022-12-22 | $62.57 | $174.40 | 1,288,700 | — | — |
| 2022-12-21 | $62.66 | $174.65 | 1,131,200 | — | — |
| 2022-12-20 | $61.78 | $172.20 | 1,260,600 | — | — |
| 2022-12-19 | $61.58 | $171.64 | 1,562,000 | — | — |
| 2022-12-16 | $61.91 | $172.56 | 2,894,600 | — | — |
| 2022-12-15 | $63.16 | $176.05 | 3,223,900 | — | — |
| 2022-12-14 | $63.76 | $177.72 | 1,998,600 | — | — |
| 2022-12-13 | $64.16 | $178.83 | 2,482,300 | — | — |
| 2022-12-12 | $63.90 | $178.11 | 2,248,700 | — | — |
| 2022-12-09 | $62.22 | $173.43 | 2,243,300 | — | — |
| 2022-12-08 | $62.00 | $172.81 | 2,217,100 | — | — |
| 2022-12-07 | $61.13 | $170.39 | 2,501,900 | — | — |
| 2022-12-06 | $61.04 | $170.14 | 1,898,800 | — | — |
| 2022-12-05 | $59.93 | $167.04 | 1,427,600 | — | — |
| 2022-12-02 | $60.52 | $168.69 | 1,757,100 | — | — |
| 2022-12-01 | $61.41 | $171.17 | 2,090,800 | — | — |
| 2022-11-30 | $61.07 | $170.22 | 3,204,500 | — | — |
| 2022-11-29 | $60.20 | $167.80 | 1,623,400 | — | — |
| 2022-11-28 | $60.80 | $169.47 | 1,788,900 | — | — |
| 2022-11-25 | $61.26 | $170.75 | 658,900 | — | — |
| 2022-11-23 | $60.83 | $169.55 | 1,443,300 | — | — |
| 2022-11-22 | $60.22 | $167.85 | 2,039,000 | — | — |
| 2022-11-21 | $60.11 | $167.54 | 3,246,900 | — | — |
| 2022-11-18 | $60.00 | $167.24 | 3,608,100 | — | — |
| 2022-11-17 | $58.55 | $163.20 | 3,541,300 | — | — |
| 2022-11-16 | $59.43 | $165.65 | 2,178,100 | — | — |
| 2022-11-15 | $58.44 | $162.89 | 1,397,700 | — | — |
| 2022-11-14 | $57.83 | $161.19 | 1,438,500 | — | — |
| 2022-11-11 | $58.42 | $162.83 | 1,442,000 | — | — |
| 2022-11-10 | $59.20 | $165.01 | 2,276,200 | — | — |
| 2022-11-09 | $56.22 | $156.70 | 1,712,100 | — | — |
| 2022-11-08 | $56.92 | $158.65 | 2,132,500 | — | — |
| 2022-11-07 | $56.62 | $157.82 | 1,979,800 | — | — |
| 2022-11-04 | $57.03 | $158.96 | 2,782,500 | — | — |
| 2022-11-03 | $56.90 | $158.60 | 2,068,600 | — | — |
| 2022-11-02 | $57.04 | $157.71 | 3,050,300 | — | — |
| 2022-11-01 | $57.31 | $158.45 | 2,200,900 | — | — |
| 2022-10-31 | $57.05 | $157.73 | 3,529,400 | — | — |
| 2022-10-28 | $57.92 | $160.14 | 2,169,900 | — | — |
| 2022-10-27 | $56.60 | $156.49 | 3,205,800 | — | — |
| 2022-10-26 | $55.90 | $154.55 | 3,096,400 | — | — |
| 2022-10-25 | $55.75 | $154.14 | 2,161,000 | — | — |
| 2022-10-24 | $54.62 | $151.01 | 4,240,500 | — | — |
| 2022-10-21 | $54.43 | $150.49 | 2,418,200 | — | — |
| 2022-10-20 | $53.97 | $149.22 | 2,680,500 | — | — |
| 2022-10-19 | $55.63 | $153.81 | 1,516,600 | — | — |
| 2022-10-18 | $56.56 | $156.38 | 1,697,400 | — | — |
| 2022-10-17 | $55.36 | $153.06 | 1,854,500 | — | — |
| 2022-10-14 | $54.07 | $149.49 | 2,227,200 | — | — |
| 2022-10-13 | $54.52 | $150.74 | 2,200,700 | — | — |
| 2022-10-12 | $53.36 | $147.53 | 1,974,100 | — | — |
| 2022-10-11 | $55.42 | $153.23 | 1,938,600 | — | — |
| 2022-10-10 | $55.44 | $153.28 | 2,111,700 | — | — |
| 2022-10-07 | $55.29 | $152.87 | 2,659,600 | — | — |
| 2022-10-06 | $56.59 | $156.46 | 3,128,900 | — | — |
| 2022-10-05 | $58.53 | $161.83 | 2,114,300 | — | — |
| 2022-10-04 | $60.58 | $167.49 | 1,728,600 | — | — |
| 2022-10-03 | $59.85 | $165.47 | 2,042,300 | — | — |
| 2022-09-30 | $58.24 | $161.02 | 3,710,200 | — | — |
| 2022-09-29 | $59.73 | $165.14 | 1,745,700 | — | — |
| 2022-09-28 | $62.41 | $172.55 | 2,537,300 | — | — |
| 2022-09-27 | $61.75 | $170.73 | 2,166,100 | — | — |
| 2022-09-26 | $63.52 | $175.62 | 1,833,800 | — | — |
| 2022-09-23 | $65.26 | $180.43 | 1,184,300 | — | — |
| 2022-09-22 | $65.78 | $181.87 | 1,417,500 | — | — |
| 2022-09-21 | $65.90 | $182.20 | 1,442,600 | — | — |
| 2022-09-20 | $66.75 | $184.55 | 1,890,600 | — | — |
| 2022-09-19 | $67.20 | $185.80 | 966,600 | — | — |
| 2022-09-16 | $66.84 | $184.80 | 2,777,900 | — | — |
| 2022-09-15 | $66.64 | $184.25 | 1,822,800 | — | — |
| 2022-09-14 | $68.69 | $189.92 | 1,492,000 | — | — |
| 2022-09-13 | $68.04 | $188.12 | 1,268,900 | — | — |
| 2022-09-12 | $70.23 | $194.17 | 1,723,200 | — | — |
| 2022-09-09 | $69.85 | $193.12 | 1,214,500 | — | — |
| 2022-09-08 | $69.51 | $192.18 | 1,201,500 | — | — |
| 2022-09-07 | $69.72 | $192.76 | 1,533,100 | — | — |
| 2022-09-06 | $67.37 | $186.27 | 1,976,400 | — | — |
| 2022-09-02 | $67.14 | $185.63 | 2,647,900 | — | — |
| 2022-09-01 | $68.10 | $188.28 | 2,427,000 | — | — |
| 2022-08-31 | $67.54 | $186.74 | 1,580,100 | — | — |
| 2022-08-30 | $68.11 | $188.31 | 1,288,200 | — | — |
| 2022-08-29 | $69.44 | $191.99 | 2,393,800 | — | — |
| 2022-08-26 | $68.76 | $190.11 | 1,521,900 | — | — |
| 2022-08-25 | $69.64 | $192.54 | 1,795,900 | — | — |
| 2022-08-24 | $69.34 | $191.71 | 1,680,800 | — | — |
| 2022-08-23 | $69.35 | $191.74 | 2,023,000 | — | — |
| 2022-08-22 | $70.08 | $193.76 | 1,599,900 | — | — |
| 2022-08-19 | $70.94 | $196.14 | 1,612,900 | — | — |
| 2022-08-18 | $70.52 | $194.98 | 1,878,500 | — | — |
| 2022-08-17 | $70.42 | $194.70 | 2,007,000 | — | — |
| 2022-08-16 | $70.26 | $194.26 | 1,662,500 | — | — |
| 2022-08-15 | $70.11 | $193.84 | 1,001,200 | — | — |
| 2022-08-12 | $69.67 | $192.63 | 1,710,900 | — | — |
| 2022-08-11 | $68.68 | $189.89 | 2,056,100 | — | — |
| 2022-08-10 | $68.76 | $190.11 | 2,096,900 | — | — |
| 2022-08-09 | $68.69 | $189.92 | 1,774,100 | — | — |
| 2022-08-08 | $68.21 | $188.59 | 2,002,500 | — | — |
| 2022-08-05 | $67.61 | $186.93 | 2,037,200 | — | — |
| 2022-08-04 | $68.61 | $189.69 | 1,031,100 | — | — |
| 2022-08-03 | $69.34 | $190.44 | 1,354,800 | — | — |
| 2022-08-02 | $68.90 | $189.23 | 2,290,800 | — | — |
| 2022-08-01 | $69.03 | $189.59 | 1,890,000 | — | — |
| 2022-07-29 | $68.73 | $188.77 | 1,498,000 | — | — |
| 2022-07-28 | $68.53 | $188.22 | 1,754,700 | — | — |
| 2022-07-27 | $66.71 | $183.22 | 1,265,600 | — | — |
| 2022-07-26 | $66.68 | $183.14 | 1,035,800 | — | — |
| 2022-07-25 | $65.87 | $180.91 | 959,100 | — | — |
| 2022-07-22 | $65.18 | $179.02 | 1,673,500 | — | — |
| 2022-07-21 | $63.92 | $175.56 | 2,092,000 | — | — |
| 2022-07-20 | $63.88 | $175.45 | 1,657,700 | — | — |
| 2022-07-19 | $64.96 | $178.41 | 1,510,900 | — | — |
| 2022-07-18 | $64.81 | $178.00 | 1,518,200 | — | — |
| 2022-07-15 | $66.20 | $181.82 | 1,210,700 | — | — |
| 2022-07-14 | $65.79 | $180.69 | 2,325,900 | — | — |
| 2022-07-13 | $65.94 | $181.10 | 1,457,300 | — | — |
| 2022-07-12 | $65.91 | $181.02 | 2,025,600 | — | — |
| 2022-07-11 | $66.26 | $181.98 | 1,073,500 | — | — |
| 2022-07-08 | $66.02 | $181.32 | 2,408,600 | — | — |
| 2022-07-07 | $66.38 | $182.31 | 2,975,600 | — | — |
| 2022-07-06 | $67.37 | $185.03 | 1,874,100 | — | — |
| 2022-07-05 | $66.11 | $181.57 | 1,722,300 | — | — |
| 2022-07-01 | $69.03 | $189.59 | 2,260,000 | — | — |
| 2022-06-30 | $67.50 | $185.39 | 2,486,400 | — | — |
| 2022-06-29 | $66.50 | $182.64 | 1,733,800 | — | — |
| 2022-06-28 | $66.56 | $182.81 | 1,504,700 | — | — |
| 2022-06-27 | $66.19 | $181.79 | 1,092,000 | — | — |
| 2022-06-24 | $65.19 | $179.04 | 2,345,900 | — | — |
| 2022-06-23 | $64.12 | $176.10 | 1,717,000 | — | — |
| 2022-06-22 | $62.73 | $172.29 | 1,920,500 | — | — |
| 2022-06-21 | $61.93 | $170.09 | 2,348,300 | — | — |
| 2022-06-17 | $61.16 | $167.97 | 2,620,700 | — | — |
| 2022-06-16 | $61.50 | $168.91 | 1,663,300 | — | — |
| 2022-06-15 | $62.66 | $172.09 | 2,516,200 | — | — |
| 2022-06-14 | $62.52 | $171.71 | 2,117,600 | — | — |
| 2022-06-13 | $64.70 | $177.70 | 1,706,700 | — | — |
| 2022-06-10 | $67.71 | $185.96 | 2,140,800 | — | — |
| 2022-06-09 | $67.87 | $186.40 | 2,002,600 | — | — |
| 2022-06-08 | $70.26 | $192.97 | 1,760,800 | — | — |
| 2022-06-07 | $71.82 | $197.25 | 1,416,200 | — | — |
| 2022-06-06 | $71.20 | $195.55 | 1,833,900 | — | — |
| 2022-06-03 | $71.14 | $195.38 | 1,954,600 | — | — |
| 2022-06-02 | $71.28 | $195.77 | 1,573,700 | — | — |
| 2022-06-01 | $70.83 | $194.53 | 1,866,200 | — | — |
| 2022-05-31 | $71.04 | $195.11 | 3,033,500 | — | — |
| 2022-05-27 | $71.47 | $196.29 | 1,544,700 | — | — |
| 2022-05-26 | $70.81 | $194.48 | 1,535,700 | — | — |
| 2022-05-25 | $70.54 | $193.74 | 2,113,400 | — | — |
| 2022-05-24 | $71.71 | $196.95 | 1,634,000 | — | — |
| 2022-05-23 | $69.63 | $191.24 | 1,548,700 | — | — |
| 2022-05-20 | $68.83 | $189.04 | 2,142,000 | — | — |
| 2022-05-19 | $69.21 | $190.08 | 1,679,700 | — | — |
| 2022-05-18 | $68.90 | $189.23 | 1,575,200 | — | — |
| 2022-05-17 | $69.31 | $190.36 | 1,409,500 | — | — |
| 2022-05-16 | $69.08 | $189.73 | 1,953,500 | — | — |
| 2022-05-13 | $69.45 | $190.74 | 2,445,800 | — | — |
| 2022-05-12 | $68.58 | $188.35 | 2,882,600 | — | — |
| 2022-05-11 | $68.58 | $188.35 | 1,345,400 | — | — |
| 2022-05-10 | $68.28 | $187.53 | 1,880,100 | — | — |
| 2022-05-09 | $69.18 | $190.00 | 2,055,600 | — | — |
| 2022-05-06 | $67.75 | $186.07 | 2,060,700 | — | — |
| 2022-05-05 | $67.48 | $185.33 | 1,370,900 | — | — |
| 2022-05-04 | $68.84 | $187.80 | 2,247,400 | — | — |
| 2022-05-03 | $67.49 | $184.12 | 2,112,100 | — | — |
| 2022-05-02 | $67.80 | $184.97 | 2,015,400 | — | — |
| 2022-04-29 | $68.69 | $187.40 | 2,110,700 | — | — |
| 2022-04-28 | $70.87 | $193.34 | 2,037,000 | — | — |
| 2022-04-27 | $70.21 | $191.54 | 1,391,300 | — | — |
| 2022-04-26 | $70.38 | $192.01 | 1,593,000 | — | — |
| 2022-04-25 | $70.59 | $192.58 | 2,958,600 | — | — |
| 2022-04-22 | $71.76 | $195.77 | 1,360,300 | — | — |
| 2022-04-21 | $72.84 | $198.72 | 1,311,100 | — | — |
| 2022-04-20 | $73.04 | $199.26 | 1,481,500 | — | — |
| 2022-04-19 | $72.31 | $197.27 | 1,707,300 | — | — |
| 2022-04-18 | $71.44 | $194.90 | 1,017,800 | — | — |
| 2022-04-14 | $71.55 | $195.20 | 2,472,100 | — | — |
| 2022-04-13 | $71.90 | $196.15 | 1,701,400 | — | — |
| 2022-04-12 | $72.83 | $198.69 | 1,473,900 | — | — |
| 2022-04-11 | $72.24 | $197.08 | 1,634,300 | — | — |
| 2022-04-08 | $72.51 | $197.82 | 1,834,100 | — | — |
| 2022-04-07 | $72.36 | $197.41 | 3,050,700 | — | — |
| 2022-04-06 | $73.56 | $200.68 | 3,617,600 | — | — |
| 2022-04-05 | $71.11 | $194.00 | 1,933,900 | — | — |
| 2022-04-04 | $70.59 | $192.58 | 1,601,700 | — | — |
| 2022-04-01 | $71.10 | $193.97 | 1,672,100 | — | — |
| 2022-03-31 | $69.94 | $190.81 | 2,226,600 | — | — |
| 2022-03-30 | $69.99 | $190.94 | 1,980,200 | — | — |
| 2022-03-29 | $69.41 | $189.36 | 1,736,700 | — | — |
| 2022-03-28 | $69.12 | $188.57 | 1,402,800 | — | — |
| 2022-03-25 | $68.92 | $188.02 | 1,706,900 | — | — |
| 2022-03-24 | $68.05 | $185.65 | 2,067,100 | — | — |
| 2022-03-23 | $67.64 | $184.53 | 2,072,700 | — | — |
| 2022-03-22 | $67.01 | $182.81 | 2,306,600 | — | — |
| 2022-03-21 | $66.99 | $182.76 | 1,771,400 | — | — |
| 2022-03-18 | $66.20 | $180.60 | 5,173,900 | — | — |
| 2022-03-17 | $66.82 | $182.29 | 2,583,900 | — | — |
| 2022-03-16 | $66.47 | $181.34 | 2,402,600 | — | — |
| 2022-03-15 | $67.25 | $183.47 | 2,657,000 | — | — |
| 2022-03-14 | $66.17 | $180.52 | 2,179,800 | — | — |
| 2022-03-11 | $65.96 | $179.95 | 1,525,700 | — | — |
| 2022-03-10 | $66.05 | $180.19 | 2,739,600 | — | — |
| 2022-03-09 | $65.22 | $177.93 | 2,225,900 | — | — |
| 2022-03-08 | $65.92 | $179.84 | 2,043,700 | — | — |
| 2022-03-07 | $66.98 | $182.73 | 2,196,200 | — | — |
| 2022-03-04 | $67.00 | $182.78 | 1,656,700 | — | — |
| 2022-03-03 | $65.28 | $178.09 | 1,969,400 | — | — |
| 2022-03-02 | $64.48 | $175.91 | 1,829,600 | — | — |
| 2022-03-01 | $63.63 | $173.59 | 1,742,100 | — | — |
| 2022-02-28 | $64.01 | $174.63 | 2,817,500 | — | — |
| 2022-02-25 | $64.14 | $174.98 | 2,660,000 | — | — |
| 2022-02-24 | $61.97 | $169.06 | 2,140,300 | — | — |
| 2022-02-23 | $62.01 | $169.17 | 1,949,400 | — | — |
| 2022-02-22 | $62.69 | $171.03 | 2,425,600 | — | — |
| 2022-02-18 | $62.51 | $170.54 | 1,492,200 | — | — |
| 2022-02-17 | $62.40 | $170.24 | 1,200,800 | — | — |
| 2022-02-16 | $61.92 | $168.93 | 1,671,500 | — | — |
| 2022-02-15 | $61.85 | $168.73 | 1,646,900 | — | — |
| 2022-02-14 | $62.39 | $170.21 | 1,284,300 | — | — |
| 2022-02-11 | $63.10 | $172.15 | 2,154,400 | — | — |
| 2022-02-10 | $62.48 | $170.45 | 1,551,700 | — | — |
| 2022-02-09 | $64.82 | $175.58 | 1,939,900 | — | — |
| 2022-02-08 | $64.94 | $175.91 | 1,987,400 | — | — |
| 2022-02-07 | $64.92 | $175.85 | 1,989,300 | — | — |
| 2022-02-04 | $64.68 | $175.20 | 1,930,600 | — | — |
| 2022-02-03 | $64.65 | $175.12 | 3,139,400 | — | — |
| 2022-02-02 | $63.97 | $173.28 | 2,289,100 | — | — |
| 2022-02-01 | $63.33 | $171.55 | 1,542,700 | — | — |
| 2022-01-31 | $64.38 | $174.39 | 1,821,500 | — | — |
| 2022-01-28 | $63.84 | $172.93 | 2,181,100 | — | — |
| 2022-01-27 | $63.19 | $171.17 | 1,837,700 | — | — |
| 2022-01-26 | $62.35 | $168.89 | 1,735,400 | — | — |
| 2022-01-25 | $62.57 | $169.49 | 2,139,700 | — | — |
| 2022-01-24 | $62.60 | $169.57 | 2,453,600 | — | — |
| 2022-01-21 | $63.74 | $172.66 | 1,668,000 | — | — |
| 2022-01-20 | $63.53 | $172.09 | 1,208,000 | — | — |
| 2022-01-19 | $63.44 | $171.84 | 1,086,400 | — | — |
| 2022-01-18 | $63.18 | $171.14 | 1,764,700 | — | — |
| 2022-01-14 | $63.75 | $172.68 | 2,300,600 | — | — |
| 2022-01-13 | $64.37 | $174.36 | 2,117,500 | — | — |
| 2022-01-12 | $64.12 | $173.69 | 1,516,500 | — | — |
| 2022-01-11 | $63.87 | $173.01 | 1,506,200 | — | — |
| 2022-01-10 | $64.78 | $175.47 | 1,206,700 | — | — |
| 2022-01-07 | $65.08 | $176.29 | 1,401,600 | — | — |
| 2022-01-06 | $64.66 | $175.15 | 1,730,500 | — | — |
| 2022-01-05 | $65.40 | $177.15 | 1,706,400 | — | — |
| 2022-01-04 | $64.60 | $174.99 | 1,220,400 | — | — |
| 2022-01-03 | $64.71 | $175.28 | 1,222,800 | — | — |