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 | $56.75 | $158.11 | 1,467,800 | — | — |
| 2022-12-29 | $56.71 | $158.00 | 2,226,900 | — | — |
| 2022-12-28 | $57.04 | $158.92 | 1,263,000 | — | — |
| 2022-12-27 | $57.55 | $160.34 | 1,561,000 | — | — |
| 2022-12-23 | $57.28 | $159.59 | 1,608,300 | — | — |
| 2022-12-22 | $56.82 | $158.31 | 1,744,600 | — | — |
| 2022-12-21 | $56.91 | $158.56 | 1,695,500 | — | — |
| 2022-12-20 | $56.18 | $156.53 | 2,772,500 | — | — |
| 2022-12-19 | $56.83 | $158.34 | 2,254,600 | — | — |
| 2022-12-16 | $57.06 | $158.98 | 4,431,600 | — | — |
| 2022-12-15 | $56.92 | $158.59 | 2,222,600 | — | — |
| 2022-12-14 | $57.00 | $158.81 | 2,180,600 | — | — |
| 2022-12-13 | $56.27 | $156.78 | 4,091,400 | — | — |
| 2022-12-12 | $56.91 | $158.56 | 2,570,500 | — | — |
| 2022-12-09 | $55.66 | $155.08 | 3,571,800 | — | — |
| 2022-12-08 | $57.07 | $159.01 | 4,463,100 | — | — |
| 2022-12-07 | $56.18 | $156.53 | 8,910,200 | — | — |
| 2022-12-06 | $52.99 | $147.64 | 3,333,300 | — | — |
| 2022-12-05 | $53.30 | $148.50 | 2,472,200 | — | — |
| 2022-12-02 | $54.10 | $150.73 | 2,095,600 | — | — |
| 2022-12-01 | $53.59 | $149.31 | 2,599,300 | — | — |
| 2022-11-30 | $53.67 | $149.53 | 3,623,000 | — | — |
| 2022-11-29 | $52.62 | $146.61 | 2,082,200 | — | — |
| 2022-11-28 | $52.92 | $147.44 | 1,879,400 | — | — |
| 2022-11-25 | $53.04 | $147.78 | 911,400 | — | — |
| 2022-11-23 | $52.54 | $146.38 | 1,685,300 | — | — |
| 2022-11-22 | $52.57 | $146.47 | 1,755,100 | — | — |
| 2022-11-21 | $52.19 | $145.41 | 1,503,300 | — | — |
| 2022-11-18 | $51.56 | $143.65 | 2,033,400 | — | — |
| 2022-11-17 | $50.49 | $140.67 | 2,410,400 | — | — |
| 2022-11-16 | $50.71 | $141.29 | 2,747,500 | — | — |
| 2022-11-15 | $48.81 | $135.99 | 2,392,200 | — | — |
| 2022-11-14 | $48.64 | $135.52 | 2,746,800 | — | — |
| 2022-11-11 | $48.97 | $136.44 | 3,766,200 | — | — |
| 2022-11-10 | $50.55 | $140.84 | 3,188,700 | — | — |
| 2022-11-09 | $51.44 | $143.32 | 1,844,600 | — | — |
| 2022-11-08 | $51.54 | $143.60 | 1,709,200 | — | — |
| 2022-11-07 | $51.12 | $142.43 | 2,229,900 | — | — |
| 2022-11-04 | $50.83 | $141.62 | 2,515,700 | — | — |
| 2022-11-03 | $51.23 | $142.73 | 3,430,200 | — | — |
| 2022-11-02 | $52.26 | $145.60 | 2,224,300 | — | — |
| 2022-11-01 | $52.57 | $146.47 | 1,614,800 | — | — |
| 2022-10-31 | $52.91 | $147.41 | 1,790,100 | — | — |
| 2022-10-28 | $52.73 | $146.91 | 2,284,300 | — | — |
| 2022-10-27 | $51.80 | $144.32 | 2,999,500 | — | — |
| 2022-10-26 | $51.54 | $143.60 | 2,122,100 | — | — |
| 2022-10-25 | $51.16 | $142.54 | 1,677,000 | — | — |
| 2022-10-24 | $50.60 | $140.98 | 1,650,200 | — | — |
| 2022-10-21 | $50.25 | $140.00 | 1,706,900 | — | — |
| 2022-10-20 | $49.88 | $138.97 | 2,247,600 | — | — |
| 2022-10-19 | $50.98 | $142.04 | 2,553,500 | — | — |
| 2022-10-18 | $50.55 | $140.84 | 2,920,400 | — | — |
| 2022-10-17 | $50.01 | $139.33 | 2,437,800 | — | — |
| 2022-10-14 | $50.37 | $140.34 | 2,130,200 | — | — |
| 2022-10-13 | $50.62 | $141.03 | 2,660,800 | — | — |
| 2022-10-12 | $49.09 | $136.77 | 2,225,300 | — | — |
| 2022-10-11 | $48.62 | $135.46 | 1,755,100 | — | — |
| 2022-10-10 | $47.72 | $132.95 | 1,882,600 | — | — |
| 2022-10-07 | $46.63 | $129.92 | 1,815,700 | — | — |
| 2022-10-06 | $46.81 | $130.42 | 2,589,400 | — | — |
| 2022-10-05 | $47.59 | $132.59 | 2,051,400 | — | — |
| 2022-10-04 | $48.06 | $132.87 | 2,751,500 | — | — |
| 2022-10-03 | $47.72 | $131.93 | 2,530,900 | — | — |
| 2022-09-30 | $47.12 | $130.27 | 3,686,000 | — | — |
| 2022-09-29 | $47.01 | $129.97 | 1,737,300 | — | — |
| 2022-09-28 | $47.88 | $132.37 | 2,019,900 | — | — |
| 2022-09-27 | $47.08 | $130.16 | 2,252,000 | — | — |
| 2022-09-26 | $47.98 | $132.65 | 1,874,000 | — | — |
| 2022-09-23 | $48.60 | $134.36 | 2,177,200 | — | — |
| 2022-09-22 | $49.18 | $135.97 | 2,610,000 | — | — |
| 2022-09-21 | $48.53 | $134.17 | 2,551,200 | — | — |
| 2022-09-20 | $47.77 | $132.07 | 1,744,500 | — | — |
| 2022-09-19 | $48.05 | $132.84 | 1,791,000 | — | — |
| 2022-09-16 | $47.69 | $131.85 | 7,696,700 | — | — |
| 2022-09-15 | $47.09 | $130.19 | 3,064,600 | — | — |
| 2022-09-14 | $47.34 | $130.88 | 2,944,700 | — | — |
| 2022-09-13 | $47.28 | $130.71 | 2,605,100 | — | — |
| 2022-09-12 | $48.51 | $134.12 | 2,996,700 | — | — |
| 2022-09-09 | $47.93 | $132.51 | 2,344,300 | — | — |
| 2022-09-08 | $47.84 | $132.26 | 4,530,400 | — | — |
| 2022-09-07 | $49.31 | $136.33 | 2,782,400 | — | — |
| 2022-09-06 | $48.81 | $134.94 | 3,216,200 | — | — |
| 2022-09-02 | $49.13 | $135.83 | 3,178,500 | — | — |
| 2022-09-01 | $49.37 | $136.49 | 6,185,000 | — | — |
| 2022-08-31 | $50.38 | $139.29 | 2,892,300 | — | — |
| 2022-08-30 | $50.69 | $140.14 | 2,467,100 | — | — |
| 2022-08-29 | $51.14 | $141.39 | 2,214,200 | — | — |
| 2022-08-26 | $50.69 | $140.14 | 2,357,300 | — | — |
| 2022-08-25 | $51.19 | $141.52 | 1,845,700 | — | — |
| 2022-08-24 | $51.55 | $142.52 | 1,516,800 | — | — |
| 2022-08-23 | $51.16 | $141.44 | 1,426,400 | — | — |
| 2022-08-22 | $50.85 | $140.58 | 1,404,500 | — | — |
| 2022-08-19 | $51.31 | $141.86 | 1,681,800 | — | — |
| 2022-08-18 | $50.79 | $140.42 | 924,100 | — | — |
| 2022-08-17 | $50.69 | $140.14 | 1,161,100 | — | — |
| 2022-08-16 | $50.69 | $140.14 | 1,491,900 | — | — |
| 2022-08-15 | $50.05 | $138.37 | 1,165,400 | — | — |
| 2022-08-12 | $49.94 | $138.07 | 1,103,800 | — | — |
| 2022-08-11 | $50.09 | $138.48 | 1,430,200 | — | — |
| 2022-08-10 | $49.94 | $138.07 | 1,350,200 | — | — |
| 2022-08-09 | $49.68 | $137.35 | 1,214,800 | — | — |
| 2022-08-08 | $49.54 | $136.96 | 1,164,000 | — | — |
| 2022-08-05 | $49.42 | $136.63 | 1,034,400 | — | — |
| 2022-08-04 | $48.94 | $135.30 | 1,616,500 | — | — |
| 2022-08-03 | $49.69 | $137.38 | 1,417,900 | — | — |
| 2022-08-02 | $49.20 | $136.02 | 1,698,200 | — | — |
| 2022-08-01 | $49.58 | $137.07 | 1,950,800 | — | — |
| 2022-07-29 | $49.35 | $136.44 | 6,999,200 | — | — |
| 2022-07-28 | $49.12 | $135.80 | 1,873,600 | — | — |
| 2022-07-27 | $48.56 | $134.25 | 2,590,600 | — | — |
| 2022-07-26 | $49.00 | $135.47 | 2,215,700 | — | — |
| 2022-07-25 | $48.61 | $134.39 | 2,223,000 | — | — |
| 2022-07-22 | $47.85 | $132.29 | 1,299,300 | — | — |
| 2022-07-21 | $47.61 | $131.63 | 1,400,200 | — | — |
| 2022-07-20 | $48.05 | $132.84 | 1,412,400 | — | — |
| 2022-07-19 | $48.42 | $133.87 | 1,656,100 | — | — |
| 2022-07-18 | $48.18 | $133.20 | 1,444,200 | — | — |
| 2022-07-15 | $48.73 | $134.72 | 1,662,600 | — | — |
| 2022-07-14 | $49.05 | $135.61 | 2,228,800 | — | — |
| 2022-07-13 | $49.46 | $136.74 | 3,327,700 | — | — |
| 2022-07-12 | $48.89 | $135.17 | 1,727,300 | — | — |
| 2022-07-11 | $48.74 | $134.75 | 1,530,100 | — | — |
| 2022-07-08 | $48.58 | $134.31 | 2,859,700 | — | — |
| 2022-07-07 | $48.57 | $134.28 | 2,565,600 | — | — |
| 2022-07-06 | $48.36 | $133.70 | 2,479,800 | — | — |
| 2022-07-05 | $48.25 | $132.37 | 2,448,100 | — | — |
| 2022-07-01 | $48.49 | $133.03 | 2,998,200 | — | — |
| 2022-06-30 | $48.05 | $131.82 | 2,355,700 | — | — |
| 2022-06-29 | $48.40 | $132.78 | 2,371,800 | — | — |
| 2022-06-28 | $47.89 | $131.39 | 2,188,100 | — | — |
| 2022-06-27 | $48.14 | $132.07 | 1,895,100 | — | — |
| 2022-06-24 | $48.44 | $132.89 | 3,771,800 | — | — |
| 2022-06-23 | $47.40 | $130.04 | 2,255,700 | — | — |
| 2022-06-22 | $46.97 | $128.86 | 2,385,600 | — | — |
| 2022-06-21 | $47.00 | $128.94 | 3,000,100 | — | — |
| 2022-06-17 | $45.39 | $124.53 | 8,967,700 | — | — |
| 2022-06-16 | $45.18 | $123.95 | 2,649,600 | — | — |
| 2022-06-15 | $45.31 | $124.31 | 2,610,500 | — | — |
| 2022-06-14 | $45.44 | $124.66 | 2,569,100 | — | — |
| 2022-06-13 | $45.86 | $125.82 | 2,676,800 | — | — |
| 2022-06-10 | $46.93 | $128.75 | 2,851,300 | — | — |
| 2022-06-09 | $47.00 | $128.94 | 3,877,100 | — | — |
| 2022-06-08 | $47.31 | $129.79 | 5,123,400 | — | — |
| 2022-06-07 | $46.60 | $127.85 | 3,181,400 | — | — |
| 2022-06-06 | $45.91 | $125.95 | 1,998,600 | — | — |
| 2022-06-03 | $45.73 | $125.46 | 2,478,400 | — | — |
| 2022-06-02 | $45.75 | $125.51 | 4,454,700 | — | — |
| 2022-06-01 | $47.00 | $128.94 | 2,458,200 | — | — |
| 2022-05-31 | $47.91 | $131.44 | 5,458,500 | — | — |
| 2022-05-27 | $48.21 | $132.26 | 1,554,200 | — | — |
| 2022-05-26 | $47.90 | $131.41 | 1,849,100 | — | — |
| 2022-05-25 | $47.98 | $131.63 | 2,121,100 | — | — |
| 2022-05-24 | $47.76 | $131.03 | 2,615,900 | — | — |
| 2022-05-23 | $46.16 | $126.64 | 2,285,900 | — | — |
| 2022-05-20 | $46.03 | $126.28 | 3,409,700 | — | — |
| 2022-05-19 | $46.06 | $126.37 | 2,583,200 | — | — |
| 2022-05-18 | $46.22 | $126.80 | 3,912,200 | — | — |
| 2022-05-17 | $50.28 | $137.94 | 2,909,600 | — | — |
| 2022-05-16 | $50.66 | $138.99 | 1,143,000 | — | — |
| 2022-05-13 | $50.55 | $138.68 | 1,706,000 | — | — |
| 2022-05-12 | $50.01 | $137.20 | 2,036,900 | — | — |
| 2022-05-11 | $49.35 | $135.39 | 1,953,100 | — | — |
| 2022-05-10 | $49.58 | $136.02 | 3,560,500 | — | — |
| 2022-05-09 | $51.39 | $140.99 | 6,194,400 | — | — |
| 2022-05-06 | $49.67 | $136.27 | 3,050,400 | — | — |
| 2022-05-05 | $48.62 | $133.39 | 3,219,400 | — | — |
| 2022-05-04 | $48.00 | $131.69 | 1,837,400 | — | — |
| 2022-05-03 | $47.12 | $129.27 | 2,125,700 | — | — |
| 2022-05-02 | $46.90 | $128.67 | 2,969,300 | — | — |
| 2022-04-29 | $47.22 | $129.55 | 2,354,700 | — | — |
| 2022-04-28 | $48.27 | $132.43 | 2,802,300 | — | — |
| 2022-04-27 | $47.04 | $129.05 | 2,526,900 | — | — |
| 2022-04-26 | $46.36 | $127.19 | 1,892,700 | — | — |
| 2022-04-25 | $46.83 | $128.48 | 2,012,300 | — | — |
| 2022-04-22 | $46.94 | $128.78 | 1,964,200 | — | — |
| 2022-04-21 | $47.48 | $130.26 | 1,774,900 | — | — |
| 2022-04-20 | $47.14 | $129.33 | 1,427,700 | — | — |
| 2022-04-19 | $46.20 | $126.75 | 1,458,800 | — | — |
| 2022-04-18 | $45.47 | $124.75 | 1,118,300 | — | — |
| 2022-04-14 | $46.20 | $126.75 | 1,424,400 | — | — |
| 2022-04-13 | $45.81 | $125.68 | 1,451,900 | — | — |
| 2022-04-12 | $45.71 | $125.40 | 1,536,900 | — | — |
| 2022-04-11 | $45.77 | $125.57 | 1,428,900 | — | — |
| 2022-04-08 | $45.47 | $124.75 | 1,665,900 | — | — |
| 2022-04-07 | $45.16 | $123.90 | 1,545,400 | — | — |
| 2022-04-06 | $44.89 | $123.16 | 2,165,300 | — | — |
| 2022-04-05 | $44.88 | $122.11 | 2,552,600 | — | — |
| 2022-04-04 | $44.99 | $122.41 | 1,893,500 | — | — |
| 2022-04-01 | $45.05 | $122.58 | 1,885,500 | — | — |
| 2022-03-31 | $44.57 | $121.27 | 1,952,700 | — | — |
| 2022-03-30 | $44.10 | $119.99 | 3,071,700 | — | — |
| 2022-03-29 | $44.73 | $121.70 | 1,665,700 | — | — |
| 2022-03-28 | $44.15 | $120.13 | 1,513,800 | — | — |
| 2022-03-25 | $44.53 | $121.16 | 1,947,300 | — | — |
| 2022-03-24 | $43.32 | $117.87 | 1,405,000 | — | — |
| 2022-03-23 | $43.01 | $117.02 | 2,260,100 | — | — |
| 2022-03-22 | $42.99 | $116.97 | 1,999,700 | — | — |
| 2022-03-21 | $42.47 | $115.56 | 1,528,000 | — | — |
| 2022-03-18 | $42.43 | $115.45 | 3,758,900 | — | — |
| 2022-03-17 | $42.74 | $116.29 | 1,439,400 | — | — |
| 2022-03-16 | $42.66 | $116.07 | 1,988,600 | — | — |
| 2022-03-15 | $43.47 | $118.28 | 2,424,100 | — | — |
| 2022-03-14 | $42.81 | $116.48 | 2,087,100 | — | — |
| 2022-03-11 | $42.17 | $114.74 | 2,412,600 | — | — |
| 2022-03-10 | $41.87 | $113.92 | 2,580,000 | — | — |
| 2022-03-09 | $42.63 | $115.99 | 3,872,000 | — | — |
| 2022-03-08 | $42.30 | $115.09 | 6,265,800 | — | — |
| 2022-03-07 | $45.52 | $123.85 | 3,639,700 | — | — |
| 2022-03-04 | $45.55 | $123.94 | 3,354,300 | — | — |
| 2022-03-03 | $45.55 | $123.94 | 2,194,100 | — | — |
| 2022-03-02 | $45.15 | $122.85 | 3,468,700 | — | — |
| 2022-03-01 | $44.41 | $120.83 | 2,365,000 | — | — |
| 2022-02-28 | $44.97 | $122.36 | 2,060,200 | — | — |
| 2022-02-25 | $45.19 | $122.96 | 1,959,100 | — | — |
| 2022-02-24 | $43.54 | $118.47 | 3,558,800 | — | — |
| 2022-02-23 | $44.67 | $121.54 | 2,343,000 | — | — |
| 2022-02-22 | $44.69 | $121.60 | 2,858,000 | — | — |
| 2022-02-18 | $44.95 | $122.30 | 6,644,600 | — | — |
| 2022-02-17 | $44.19 | $120.24 | 3,976,600 | — | — |
| 2022-02-16 | $43.67 | $118.82 | 2,240,600 | — | — |
| 2022-02-15 | $44.13 | $120.07 | 1,911,200 | — | — |
| 2022-02-14 | $44.03 | $119.80 | 1,769,300 | — | — |
| 2022-02-11 | $44.15 | $120.13 | 2,167,400 | — | — |
| 2022-02-10 | $43.19 | $117.51 | 2,090,500 | — | — |
| 2022-02-09 | $43.46 | $118.25 | 1,684,300 | — | — |
| 2022-02-08 | $43.62 | $118.68 | 1,838,600 | — | — |
| 2022-02-07 | $43.54 | $118.47 | 1,871,600 | — | — |
| 2022-02-04 | $43.09 | $117.24 | 3,403,100 | — | — |
| 2022-02-03 | $44.60 | $121.35 | 1,681,200 | — | — |
| 2022-02-02 | $44.54 | $121.19 | 2,105,800 | — | — |
| 2022-02-01 | $44.15 | $120.13 | 2,444,800 | — | — |
| 2022-01-31 | $44.12 | $120.04 | 4,713,900 | — | — |
| 2022-01-28 | $44.22 | $120.32 | 2,465,400 | — | — |
| 2022-01-27 | $44.21 | $120.29 | 1,758,300 | — | — |
| 2022-01-26 | $43.53 | $118.44 | 4,375,500 | — | — |
| 2022-01-25 | $44.39 | $120.78 | 2,721,400 | — | — |
| 2022-01-24 | $45.32 | $123.31 | 2,421,600 | — | — |
| 2022-01-21 | $45.30 | $123.26 | 2,199,300 | — | — |
| 2022-01-20 | $44.83 | $121.98 | 5,925,300 | — | — |
| 2022-01-19 | $46.04 | $125.27 | 3,406,600 | — | — |
| 2022-01-18 | $46.29 | $125.95 | 2,993,000 | — | — |
| 2022-01-14 | $46.38 | $126.19 | 1,814,700 | — | — |
| 2022-01-13 | $45.88 | $124.83 | 2,249,500 | — | — |
| 2022-01-12 | $45.21 | $123.01 | 1,895,500 | — | — |
| 2022-01-11 | $45.07 | $122.63 | 2,756,500 | — | — |
| 2022-01-10 | $45.84 | $124.72 | 3,842,900 | — | — |
| 2022-01-07 | $45.85 | $124.75 | 3,677,100 | — | — |
| 2022-01-06 | $45.03 | $122.52 | 5,655,500 | — | — |
| 2022-01-05 | $44.28 | $120.48 | 3,807,700 | — | — |
| 2022-01-04 | $44.12 | $119.04 | 2,727,500 | — | — |
| 2022-01-03 | $43.74 | $118.01 | 2,815,000 | — | — |