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 | $93.19 | $221.42 | 3,568,500 | — | — |
| 2022-12-29 | $93.45 | $222.03 | 3,297,200 | — | — |
| 2022-12-28 | $92.76 | $220.39 | 3,807,000 | — | — |
| 2022-12-27 | $93.02 | $221.01 | 3,977,400 | — | — |
| 2022-12-23 | $93.56 | $222.30 | 7,307,000 | — | — |
| 2022-12-22 | $93.40 | $221.91 | 5,384,100 | — | — |
| 2022-12-21 | $94.12 | $223.63 | 6,278,400 | — | — |
| 2022-12-20 | $95.00 | $225.72 | 5,301,200 | — | — |
| 2022-12-19 | $95.05 | $225.84 | 5,159,100 | — | — |
| 2022-12-16 | $95.45 | $226.79 | 11,126,600 | — | — |
| 2022-12-15 | $97.60 | $231.89 | 7,073,200 | — | — |
| 2022-12-14 | $100.68 | $239.21 | 5,129,900 | — | — |
| 2022-12-13 | $101.19 | $240.42 | 6,061,800 | — | — |
| 2022-12-12 | $103.79 | $246.60 | 4,724,200 | — | — |
| 2022-12-09 | $101.65 | $241.52 | 4,383,000 | — | — |
| 2022-12-08 | $102.53 | $243.61 | 4,063,500 | — | — |
| 2022-12-07 | $102.28 | $243.01 | 4,824,500 | — | — |
| 2022-12-06 | $101.19 | $240.42 | 4,060,200 | — | — |
| 2022-12-05 | $102.01 | $242.37 | 3,645,300 | — | — |
| 2022-12-02 | $102.58 | $243.73 | 4,478,900 | — | — |
| 2022-12-01 | $101.65 | $241.52 | 5,047,600 | — | — |
| 2022-11-30 | $101.88 | $242.06 | 7,858,200 | — | — |
| 2022-11-29 | $100.88 | $239.69 | 3,428,900 | — | — |
| 2022-11-28 | $100.41 | $238.57 | 4,585,100 | — | — |
| 2022-11-25 | $101.26 | $240.59 | 2,464,800 | — | — |
| 2022-11-23 | $100.06 | $237.74 | 3,359,600 | — | — |
| 2022-11-22 | $99.51 | $236.43 | 4,904,600 | — | — |
| 2022-11-21 | $97.89 | $232.58 | 4,842,300 | — | — |
| 2022-11-18 | $97.35 | $231.30 | 7,294,000 | — | — |
| 2022-11-17 | $94.93 | $225.55 | 6,427,200 | — | — |
| 2022-11-16 | $96.10 | $228.33 | 6,940,000 | — | — |
| 2022-11-15 | $97.73 | $232.20 | 6,569,400 | — | — |
| 2022-11-14 | $97.17 | $230.87 | 5,018,600 | — | — |
| 2022-11-11 | $97.55 | $231.78 | 9,174,900 | — | — |
| 2022-11-10 | $99.91 | $237.38 | 6,308,100 | — | — |
| 2022-11-09 | $99.56 | $236.55 | 5,047,100 | — | — |
| 2022-11-08 | $101.65 | $241.52 | 5,650,000 | — | — |
| 2022-11-07 | $101.18 | $240.40 | 5,595,400 | — | — |
| 2022-11-04 | $99.56 | $236.55 | 9,416,000 | — | — |
| 2022-11-03 | $97.80 | $232.37 | 8,406,400 | — | — |
| 2022-11-02 | $96.80 | $229.99 | 15,502,000 | — | — |
| 2022-11-01 | $94.62 | $224.81 | 7,009,000 | — | — |
| 2022-10-31 | $94.70 | $225.00 | 7,401,400 | — | — |
| 2022-10-28 | $94.19 | $223.79 | 6,761,600 | — | — |
| 2022-10-27 | $92.70 | $220.25 | 5,610,700 | — | — |
| 2022-10-26 | $92.73 | $220.32 | 7,619,300 | — | — |
| 2022-10-25 | $92.22 | $219.11 | 13,822,400 | — | — |
| 2022-10-24 | $94.80 | $225.24 | 7,183,500 | — | — |
| 2022-10-21 | $92.72 | $220.30 | 4,919,100 | — | — |
| 2022-10-20 | $90.99 | $216.19 | 4,798,500 | — | — |
| 2022-10-19 | $91.66 | $216.47 | 4,004,600 | — | — |
| 2022-10-18 | $91.94 | $217.14 | 5,659,000 | — | — |
| 2022-10-17 | $90.89 | $214.66 | 5,493,900 | — | — |
| 2022-10-14 | $89.30 | $210.90 | 5,475,500 | — | — |
| 2022-10-13 | $90.10 | $212.79 | 6,056,300 | — | — |
| 2022-10-12 | $87.84 | $207.45 | 4,926,500 | — | — |
| 2022-10-11 | $88.50 | $209.01 | 6,898,100 | — | — |
| 2022-10-10 | $88.25 | $208.42 | 7,429,800 | — | — |
| 2022-10-07 | $88.25 | $208.42 | 19,715,100 | — | — |
| 2022-10-06 | $98.58 | $232.82 | 4,171,000 | — | — |
| 2022-10-05 | $100.45 | $237.23 | 3,220,800 | — | — |
| 2022-10-04 | $100.52 | $237.40 | 5,598,400 | — | — |
| 2022-10-03 | $97.76 | $230.88 | 3,935,800 | — | — |
| 2022-09-30 | $95.37 | $225.24 | 5,395,000 | — | — |
| 2022-09-29 | $96.98 | $229.04 | 5,185,200 | — | — |
| 2022-09-28 | $98.16 | $231.83 | 4,303,400 | — | — |
| 2022-09-27 | $97.21 | $229.58 | 4,606,600 | — | — |
| 2022-09-26 | $97.74 | $230.83 | 5,106,600 | — | — |
| 2022-09-23 | $98.35 | $232.27 | 4,647,000 | — | — |
| 2022-09-22 | $99.83 | $235.77 | 4,513,200 | — | — |
| 2022-09-21 | $99.77 | $235.63 | 3,770,600 | — | — |
| 2022-09-20 | $101.34 | $239.34 | 3,861,900 | — | — |
| 2022-09-19 | $102.11 | $241.15 | 4,100,600 | — | — |
| 2022-09-16 | $102.06 | $241.04 | 8,611,600 | — | — |
| 2022-09-15 | $102.31 | $241.63 | 5,556,500 | — | — |
| 2022-09-14 | $101.05 | $238.65 | 4,686,000 | — | — |
| 2022-09-13 | $100.45 | $237.23 | 3,501,000 | — | — |
| 2022-09-12 | $103.04 | $243.35 | 3,709,300 | — | — |
| 2022-09-09 | $102.15 | $241.25 | 3,888,500 | — | — |
| 2022-09-08 | $102.26 | $241.51 | 5,445,500 | — | — |
| 2022-09-07 | $100.68 | $237.78 | 4,683,800 | — | — |
| 2022-09-06 | $98.73 | $233.17 | 5,804,100 | — | — |
| 2022-09-02 | $99.44 | $234.85 | 5,535,300 | — | — |
| 2022-09-01 | $99.93 | $236.01 | 3,987,000 | — | — |
| 2022-08-31 | $98.15 | $231.80 | 6,145,800 | — | — |
| 2022-08-30 | $98.80 | $233.34 | 4,896,700 | — | — |
| 2022-08-29 | $100.33 | $236.95 | 2,998,800 | — | — |
| 2022-08-26 | $100.06 | $236.31 | 2,853,200 | — | — |
| 2022-08-25 | $102.15 | $241.25 | 3,942,600 | — | — |
| 2022-08-24 | $101.28 | $239.19 | 5,140,300 | — | — |
| 2022-08-23 | $101.13 | $238.84 | 2,909,300 | — | — |
| 2022-08-22 | $102.34 | $241.70 | 5,102,900 | — | — |
| 2022-08-19 | $104.05 | $245.74 | 5,114,300 | — | — |
| 2022-08-18 | $103.64 | $244.77 | 6,176,800 | — | — |
| 2022-08-17 | $104.92 | $247.79 | 3,865,900 | — | — |
| 2022-08-16 | $106.43 | $251.36 | 3,398,400 | — | — |
| 2022-08-15 | $106.27 | $250.98 | 2,892,600 | — | — |
| 2022-08-12 | $106.39 | $251.26 | 5,064,400 | — | — |
| 2022-08-11 | $104.25 | $246.21 | 4,004,900 | — | — |
| 2022-08-10 | $104.05 | $245.74 | 4,203,400 | — | — |
| 2022-08-09 | $103.69 | $244.89 | 5,128,800 | — | — |
| 2022-08-08 | $102.00 | $240.89 | 4,190,200 | — | — |
| 2022-08-05 | $102.26 | $241.51 | 4,285,200 | — | — |
| 2022-08-04 | $101.87 | $240.59 | 7,502,900 | — | — |
| 2022-08-03 | $101.38 | $239.43 | 11,671,800 | — | — |
| 2022-08-02 | $95.37 | $225.24 | 4,110,500 | — | — |
| 2022-08-01 | $96.02 | $226.77 | 4,003,900 | — | — |
| 2022-07-29 | $95.68 | $225.97 | 5,735,600 | — | — |
| 2022-07-28 | $95.53 | $225.61 | 4,807,500 | — | — |
| 2022-07-27 | $95.87 | $226.42 | 3,143,900 | — | — |
| 2022-07-26 | $95.31 | $225.09 | 4,423,800 | — | — |
| 2022-07-25 | $94.49 | $223.16 | 4,753,200 | — | — |
| 2022-07-22 | $94.06 | $222.14 | 4,484,600 | — | — |
| 2022-07-21 | $93.19 | $220.09 | 6,982,200 | — | — |
| 2022-07-20 | $95.15 | $223.42 | 4,152,500 | — | — |
| 2022-07-19 | $96.79 | $227.27 | 6,729,500 | — | — |
| 2022-07-18 | $94.29 | $221.40 | 4,894,700 | — | — |
| 2022-07-15 | $95.37 | $223.93 | 4,310,800 | — | — |
| 2022-07-14 | $92.83 | $217.97 | 3,715,500 | — | — |
| 2022-07-13 | $93.45 | $219.43 | 3,840,400 | — | — |
| 2022-07-12 | $94.98 | $223.02 | 5,602,000 | — | — |
| 2022-07-11 | $94.71 | $222.38 | 3,255,900 | — | — |
| 2022-07-08 | $94.18 | $221.14 | 3,465,000 | — | — |
| 2022-07-07 | $93.73 | $220.08 | 3,536,400 | — | — |
| 2022-07-06 | $93.19 | $218.82 | 3,146,100 | — | — |
| 2022-07-05 | $92.53 | $217.27 | 4,763,700 | — | — |
| 2022-07-01 | $93.94 | $220.58 | 5,215,100 | — | — |
| 2022-06-30 | $92.66 | $217.57 | 6,336,200 | — | — |
| 2022-06-29 | $93.35 | $219.19 | 3,562,400 | — | — |
| 2022-06-28 | $93.20 | $218.84 | 4,900,100 | — | — |
| 2022-06-27 | $94.54 | $221.99 | 4,687,200 | — | — |
| 2022-06-24 | $94.52 | $221.94 | 6,106,200 | — | — |
| 2022-06-23 | $92.37 | $216.89 | 4,665,400 | — | — |
| 2022-06-22 | $91.29 | $214.35 | 4,658,600 | — | — |
| 2022-06-21 | $91.08 | $213.86 | 4,998,500 | — | — |
| 2022-06-17 | $88.66 | $208.18 | 8,393,800 | — | — |
| 2022-06-16 | $89.85 | $210.97 | 5,914,400 | — | — |
| 2022-06-15 | $91.45 | $214.73 | 4,177,100 | — | — |
| 2022-06-14 | $90.64 | $212.83 | 4,789,100 | — | — |
| 2022-06-13 | $90.89 | $213.41 | 4,756,900 | — | — |
| 2022-06-10 | $93.17 | $218.77 | 4,488,600 | — | — |
| 2022-06-09 | $92.74 | $217.76 | 4,153,500 | — | — |
| 2022-06-08 | $93.88 | $220.44 | 3,778,300 | — | — |
| 2022-06-07 | $95.92 | $225.23 | 4,852,400 | — | — |
| 2022-06-06 | $95.72 | $224.76 | 3,925,100 | — | — |
| 2022-06-03 | $94.90 | $222.83 | 4,312,700 | — | — |
| 2022-06-02 | $97.23 | $228.30 | 4,175,600 | — | — |
| 2022-06-01 | $96.54 | $226.68 | 4,410,400 | — | — |
| 2022-05-31 | $96.75 | $227.17 | 9,286,800 | — | — |
| 2022-05-27 | $98.05 | $230.23 | 4,318,000 | — | — |
| 2022-05-26 | $97.80 | $229.64 | 4,779,100 | — | — |
| 2022-05-25 | $97.15 | $228.11 | 3,603,600 | — | — |
| 2022-05-24 | $96.45 | $226.47 | 3,959,200 | — | — |
| 2022-05-23 | $95.57 | $224.40 | 6,136,200 | — | — |
| 2022-05-20 | $94.93 | $222.90 | 5,194,200 | — | — |
| 2022-05-19 | $93.14 | $218.70 | 7,000,000 | — | — |
| 2022-05-18 | $94.02 | $220.76 | 8,246,800 | — | — |
| 2022-05-17 | $99.38 | $233.35 | 4,160,200 | — | — |
| 2022-05-16 | $98.55 | $231.40 | 3,438,600 | — | — |
| 2022-05-13 | $97.48 | $228.89 | 4,502,300 | — | — |
| 2022-05-12 | $98.25 | $230.70 | 4,919,400 | — | — |
| 2022-05-11 | $97.99 | $230.09 | 4,667,200 | — | — |
| 2022-05-10 | $98.16 | $230.49 | 5,221,800 | — | — |
| 2022-05-09 | $98.86 | $232.13 | 7,147,000 | — | — |
| 2022-05-06 | $100.69 | $236.43 | 8,220,400 | — | — |
| 2022-05-05 | $97.73 | $229.48 | 8,236,300 | — | — |
| 2022-05-04 | $100.57 | $236.14 | 9,361,200 | — | — |
| 2022-05-03 | $95.98 | $225.37 | 5,894,400 | — | — |
| 2022-05-02 | $96.50 | $226.59 | 6,520,200 | — | — |
| 2022-04-29 | $96.13 | $225.72 | 8,778,300 | — | — |
| 2022-04-28 | $100.85 | $236.80 | 5,907,500 | — | — |
| 2022-04-27 | $100.85 | $236.80 | 4,730,800 | — | — |
| 2022-04-26 | $101.43 | $238.16 | 3,929,000 | — | — |
| 2022-04-25 | $101.77 | $238.96 | 4,957,500 | — | — |
| 2022-04-22 | $101.68 | $238.75 | 5,779,200 | — | — |
| 2022-04-21 | $105.18 | $246.97 | 3,386,100 | — | — |
| 2022-04-20 | $106.64 | $249.11 | 5,629,800 | — | — |
| 2022-04-19 | $103.86 | $242.61 | 3,615,300 | — | — |
| 2022-04-18 | $103.42 | $241.58 | 3,003,400 | — | — |
| 2022-04-14 | $103.68 | $242.19 | 5,134,800 | — | — |
| 2022-04-13 | $104.98 | $245.23 | 3,768,300 | — | — |
| 2022-04-12 | $104.64 | $244.43 | 4,127,900 | — | — |
| 2022-04-11 | $104.45 | $243.99 | 6,368,600 | — | — |
| 2022-04-08 | $106.61 | $249.04 | 7,756,100 | — | — |
| 2022-04-07 | $103.61 | $242.03 | 5,731,600 | — | — |
| 2022-04-06 | $102.06 | $238.41 | 6,590,200 | — | — |
| 2022-04-05 | $99.46 | $232.33 | 7,124,900 | — | — |
| 2022-04-04 | $100.00 | $233.59 | 6,951,500 | — | — |
| 2022-04-01 | $101.09 | $236.14 | 6,344,300 | — | — |
| 2022-03-31 | $101.21 | $236.42 | 8,521,100 | — | — |
| 2022-03-30 | $103.55 | $241.89 | 7,971,600 | — | — |
| 2022-03-29 | $104.68 | $244.53 | 8,510,700 | — | — |
| 2022-03-28 | $108.04 | $252.38 | 3,774,400 | — | — |
| 2022-03-25 | $108.56 | $253.59 | 3,788,800 | — | — |
| 2022-03-24 | $108.05 | $252.40 | 3,618,100 | — | — |
| 2022-03-23 | $106.20 | $248.08 | 3,182,400 | — | — |
| 2022-03-22 | $107.23 | $250.48 | 3,305,700 | — | — |
| 2022-03-21 | $107.39 | $250.86 | 4,673,800 | — | — |
| 2022-03-18 | $107.30 | $250.65 | 7,129,700 | — | — |
| 2022-03-17 | $108.56 | $253.59 | 5,583,100 | — | — |
| 2022-03-16 | $107.11 | $250.20 | 5,183,000 | — | — |
| 2022-03-15 | $106.98 | $249.90 | 6,845,100 | — | — |
| 2022-03-14 | $104.49 | $244.08 | 5,750,300 | — | — |
| 2022-03-11 | $103.47 | $241.70 | 4,799,000 | — | — |
| 2022-03-10 | $104.08 | $243.13 | 3,595,000 | — | — |
| 2022-03-09 | $103.60 | $242.00 | 4,936,900 | — | — |
| 2022-03-08 | $102.36 | $239.11 | 6,801,100 | — | — |
| 2022-03-07 | $104.56 | $244.25 | 6,424,200 | — | — |
| 2022-03-04 | $105.19 | $245.72 | 5,347,300 | — | — |
| 2022-03-03 | $104.54 | $244.20 | 5,741,900 | — | — |
| 2022-03-02 | $104.43 | $243.94 | 5,031,700 | — | — |
| 2022-03-01 | $102.05 | $238.38 | 5,642,900 | — | — |
| 2022-02-28 | $103.65 | $242.12 | 6,678,100 | — | — |
| 2022-02-25 | $104.30 | $243.64 | 6,573,400 | — | — |
| 2022-02-24 | $100.77 | $235.39 | 7,055,300 | — | — |
| 2022-02-23 | $102.24 | $238.83 | 4,947,700 | — | — |
| 2022-02-22 | $101.92 | $238.08 | 4,776,700 | — | — |
| 2022-02-18 | $102.13 | $238.57 | 4,850,700 | — | — |
| 2022-02-17 | $102.30 | $238.97 | 4,635,600 | — | — |
| 2022-02-16 | $103.94 | $242.80 | 5,623,900 | — | — |
| 2022-02-15 | $102.97 | $240.53 | 4,441,300 | — | — |
| 2022-02-14 | $103.00 | $240.60 | 7,663,400 | — | — |
| 2022-02-11 | $104.24 | $243.50 | 5,923,100 | — | — |
| 2022-02-10 | $105.32 | $246.02 | 8,605,700 | — | — |
| 2022-02-09 | $104.79 | $244.78 | 15,269,800 | — | — |
| 2022-02-08 | $110.83 | $258.89 | 7,793,400 | — | — |
| 2022-02-07 | $109.41 | $255.58 | 5,450,500 | — | — |
| 2022-02-04 | $108.49 | $253.43 | 5,473,000 | — | — |
| 2022-02-03 | $108.72 | $253.96 | 6,612,800 | — | — |
| 2022-02-02 | $108.90 | $254.38 | 8,771,800 | — | — |
| 2022-02-01 | $106.27 | $248.24 | 7,040,200 | — | — |
| 2022-01-31 | $106.51 | $248.80 | 8,540,100 | — | — |
| 2022-01-28 | $109.27 | $255.25 | 10,339,500 | — | — |
| 2022-01-27 | $106.79 | $249.46 | 12,385,100 | — | — |
| 2022-01-26 | $104.86 | $244.95 | 10,827,900 | — | — |
| 2022-01-25 | $103.10 | $240.84 | 7,472,300 | — | — |
| 2022-01-24 | $103.51 | $241.79 | 13,768,700 | — | — |
| 2022-01-21 | $101.56 | $237.24 | 7,822,800 | — | — |
| 2022-01-20 | $102.39 | $239.18 | 6,694,700 | — | — |
| 2022-01-19 | $103.45 | $240.37 | 7,286,600 | — | — |
| 2022-01-18 | $104.51 | $242.83 | 8,109,300 | — | — |
| 2022-01-14 | $106.22 | $246.80 | 6,706,700 | — | — |
| 2022-01-13 | $105.34 | $244.76 | 6,511,000 | — | — |
| 2022-01-12 | $105.78 | $245.78 | 4,933,700 | — | — |
| 2022-01-11 | $106.04 | $246.39 | 8,694,200 | — | — |
| 2022-01-10 | $105.06 | $244.11 | 6,105,500 | — | — |
| 2022-01-07 | $104.19 | $242.09 | 6,862,200 | — | — |
| 2022-01-06 | $102.59 | $238.37 | 9,847,600 | — | — |
| 2022-01-05 | $105.81 | $245.85 | 6,957,500 | — | — |
| 2022-01-04 | $104.29 | $242.32 | 6,089,800 | — | — |
| 2022-01-03 | $104.16 | $242.02 | 4,951,000 | — | — |