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 | $86.15 | $557.39 | 1,147,041 | — | — |
| 2022-12-29 | $86.08 | $556.98 | 917,441 | — | — |
| 2022-12-28 | $85.10 | $550.65 | 1,018,459 | — | — |
| 2022-12-27 | $86.33 | $558.61 | 1,171,259 | — | — |
| 2022-12-23 | $86.27 | $558.20 | 1,202,489 | — | — |
| 2022-12-22 | $84.79 | $548.62 | 1,981,310 | — | — |
| 2022-12-21 | $85.76 | $554.87 | 1,625,439 | — | — |
| 2022-12-20 | $84.74 | $548.29 | 1,701,361 | — | — |
| 2022-12-19 | $84.80 | $548.70 | 3,422,878 | — | — |
| 2022-12-16 | $85.24 | $551.54 | 3,695,896 | — | — |
| 2022-12-15 | $85.12 | $550.73 | 2,569,887 | — | — |
| 2022-12-14 | $87.41 | $565.59 | 2,153,549 | — | — |
| 2022-12-13 | $88.95 | $575.50 | 1,983,142 | — | — |
| 2022-12-12 | $87.70 | $567.46 | 1,902,042 | — | — |
| 2022-12-09 | $86.47 | $559.50 | 1,344,853 | — | — |
| 2022-12-08 | $87.68 | $567.30 | 1,532,707 | — | — |
| 2022-12-07 | $87.49 | $566.08 | 1,849,541 | — | — |
| 2022-12-06 | $87.83 | $568.27 | 1,621,137 | — | — |
| 2022-12-05 | $88.39 | $571.93 | 1,541,231 | — | — |
| 2022-12-02 | $89.82 | $581.18 | 1,992,862 | — | — |
| 2022-12-01 | $88.39 | $571.93 | 3,701,473 | — | — |
| 2022-11-30 | $88.51 | $572.66 | 3,034,105 | — | — |
| 2022-11-29 | $87.19 | $564.13 | 2,018,753 | — | — |
| 2022-11-28 | $87.05 | $560.55 | 2,157,214 | — | — |
| 2022-11-25 | $89.44 | $575.91 | 837,376 | — | — |
| 2022-11-23 | $90.14 | $580.44 | 1,192,610 | — | — |
| 2022-11-22 | $89.30 | $575.02 | 1,688,933 | — | — |
| 2022-11-21 | $87.58 | $563.95 | 1,753,304 | — | — |
| 2022-11-18 | $87.09 | $560.80 | 2,258,709 | — | — |
| 2022-11-17 | $87.04 | $560.47 | 2,843,941 | — | — |
| 2022-11-16 | $86.77 | $558.78 | 2,260,303 | — | — |
| 2022-11-15 | $88.71 | $571.22 | 2,539,216 | — | — |
| 2022-11-14 | $88.58 | $570.42 | 2,593,628 | — | — |
| 2022-11-11 | $88.88 | $572.36 | 3,581,654 | — | — |
| 2022-11-10 | $87.43 | $562.98 | 4,764,784 | — | — |
| 2022-11-09 | $84.14 | $541.80 | 4,736,741 | — | — |
| 2022-11-08 | $83.20 | $535.74 | 6,253,674 | — | — |
| 2022-11-07 | $77.50 | $499.04 | 3,476,175 | — | — |
| 2022-11-04 | $77.74 | $500.58 | 3,793,647 | — | — |
| 2022-11-03 | $74.82 | $481.83 | 4,085,227 | — | — |
| 2022-11-02 | $75.99 | $489.34 | 7,065,955 | — | — |
| 2022-11-01 | $73.68 | $474.47 | 3,402,882 | — | — |
| 2022-10-31 | $71.80 | $462.35 | 2,342,041 | — | — |
| 2022-10-28 | $72.25 | $465.26 | 1,765,174 | — | — |
| 2022-10-27 | $71.26 | $458.87 | 1,970,714 | — | — |
| 2022-10-26 | $71.66 | $461.46 | 2,413,661 | — | — |
| 2022-10-25 | $71.50 | $460.41 | 3,025,979 | — | — |
| 2022-10-24 | $70.31 | $452.73 | 1,670,849 | — | — |
| 2022-10-21 | $69.77 | $449.25 | 2,046,159 | — | — |
| 2022-10-20 | $67.48 | $434.54 | 1,742,708 | — | — |
| 2022-10-19 | $67.91 | $437.29 | 1,886,427 | — | — |
| 2022-10-18 | $69.25 | $445.94 | 2,600,798 | — | — |
| 2022-10-17 | $66.80 | $430.18 | 2,160,640 | — | — |
| 2022-10-14 | $65.40 | $421.12 | 1,948,248 | — | — |
| 2022-10-13 | $66.92 | $430.90 | 3,047,170 | — | — |
| 2022-10-12 | $64.74 | $416.92 | 1,837,910 | — | — |
| 2022-10-11 | $65.02 | $418.70 | 2,273,288 | — | — |
| 2022-10-10 | $64.93 | $418.13 | 1,630,617 | — | — |
| 2022-10-07 | $65.72 | $423.22 | 3,207,858 | — | — |
| 2022-10-06 | $66.75 | $429.85 | 1,853,525 | — | — |
| 2022-10-05 | $68.36 | $440.20 | 1,792,341 | — | — |
| 2022-10-04 | $68.69 | $442.30 | 2,740,215 | — | — |
| 2022-10-03 | $65.81 | $423.79 | 3,437,139 | — | — |
| 2022-09-30 | $63.26 | $407.38 | 2,845,215 | — | — |
| 2022-09-29 | $63.58 | $409.40 | 2,697,274 | — | — |
| 2022-09-28 | $64.33 | $414.25 | 2,139,289 | — | — |
| 2022-09-27 | $62.87 | $404.88 | 2,540,012 | — | — |
| 2022-09-26 | $62.82 | $404.55 | 2,420,273 | — | — |
| 2022-09-23 | $63.69 | $410.13 | 2,739,816 | — | — |
| 2022-09-22 | $65.89 | $424.28 | 1,931,678 | — | — |
| 2022-09-21 | $66.72 | $429.61 | 1,919,090 | — | — |
| 2022-09-20 | $68.10 | $438.50 | 1,835,361 | — | — |
| 2022-09-19 | $69.45 | $447.23 | 3,202,759 | — | — |
| 2022-09-16 | $67.76 | $436.32 | 5,002,190 | — | — |
| 2022-09-15 | $69.20 | $445.61 | 2,212,423 | — | — |
| 2022-09-14 | $70.05 | $451.11 | 2,884,411 | — | — |
| 2022-09-13 | $71.11 | $457.90 | 2,312,883 | — | — |
| 2022-09-12 | $74.75 | $481.34 | 3,685,380 | — | — |
| 2022-09-09 | $73.29 | $471.97 | 2,150,124 | — | — |
| 2022-09-08 | $72.09 | $464.21 | 2,478,589 | — | — |
| 2022-09-07 | $70.62 | $454.75 | 2,369,765 | — | — |
| 2022-09-06 | $68.10 | $438.50 | 1,926,260 | — | — |
| 2022-09-02 | $68.74 | $442.62 | 1,845,160 | — | — |
| 2022-09-01 | $69.33 | $446.42 | 2,512,607 | — | — |
| 2022-08-31 | $69.84 | $449.74 | 3,108,434 | — | — |
| 2022-08-30 | $71.67 | $461.54 | 1,473,037 | — | — |
| 2022-08-29 | $72.73 | $468.33 | 1,658,421 | — | — |
| 2022-08-26 | $72.58 | $467.36 | 2,021,781 | — | — |
| 2022-08-25 | $76.05 | $489.75 | 1,482,358 | — | — |
| 2022-08-24 | $74.49 | $479.64 | 1,133,019 | — | — |
| 2022-08-23 | $74.52 | $479.89 | 1,766,927 | — | — |
| 2022-08-22 | $73.13 | $470.91 | 2,352,557 | — | — |
| 2022-08-19 | $75.92 | $488.86 | 1,535,814 | — | — |
| 2022-08-18 | $77.76 | $500.74 | 1,669,973 | — | — |
| 2022-08-17 | $77.76 | $500.74 | 2,055,400 | — | — |
| 2022-08-16 | $78.68 | $506.64 | 1,465,707 | — | — |
| 2022-08-15 | $78.70 | $506.80 | 1,131,028 | — | — |
| 2022-08-12 | $78.70 | $506.80 | 1,742,151 | — | — |
| 2022-08-11 | $78.05 | $502.60 | 2,742,286 | — | — |
| 2022-08-10 | $76.24 | $490.96 | 2,474,526 | — | — |
| 2022-08-09 | $73.61 | $473.99 | 2,609,402 | — | — |
| 2022-08-08 | $74.47 | $479.56 | 2,538,100 | — | — |
| 2022-08-05 | $73.91 | $475.93 | 1,546,649 | — | — |
| 2022-08-04 | $73.52 | $473.42 | 2,265,481 | — | — |
| 2022-08-03 | $72.99 | $470.03 | 3,793,806 | — | — |
| 2022-08-02 | $73.52 | $473.42 | 2,848,641 | — | — |
| 2022-08-01 | $75.56 | $486.60 | 2,371,199 | — | — |
| 2022-07-29 | $76.86 | $494.92 | 2,031,659 | — | — |
| 2022-07-28 | $75.48 | $486.03 | 1,532,388 | — | — |
| 2022-07-27 | $74.60 | $477.70 | 2,672,100 | — | — |
| 2022-07-26 | $72.40 | $463.64 | 1,577,081 | — | — |
| 2022-07-25 | $72.84 | $466.45 | 1,403,328 | — | — |
| 2022-07-22 | $71.87 | $460.26 | 1,152,378 | — | — |
| 2022-07-21 | $72.48 | $464.12 | 1,495,264 | — | — |
| 2022-07-20 | $71.69 | $459.06 | 2,009,034 | — | — |
| 2022-07-19 | $71.00 | $454.64 | 2,195,374 | — | — |
| 2022-07-18 | $68.23 | $436.95 | 1,827,952 | — | — |
| 2022-07-15 | $68.54 | $438.88 | 2,358,054 | — | — |
| 2022-07-14 | $67.14 | $429.96 | 2,006,883 | — | — |
| 2022-07-13 | $68.86 | $440.97 | 1,687,579 | — | — |
| 2022-07-12 | $69.72 | $446.44 | 1,904,033 | — | — |
| 2022-07-11 | $68.90 | $441.21 | 1,571,903 | — | — |
| 2022-07-08 | $69.59 | $445.63 | 1,721,039 | — | — |
| 2022-07-07 | $70.74 | $453.03 | 2,671,223 | — | — |
| 2022-07-06 | $69.01 | $441.93 | 2,350,645 | — | — |
| 2022-07-05 | $68.01 | $435.50 | 4,960,047 | — | — |
| 2022-07-01 | $68.72 | $440.09 | 3,951,865 | — | — |
| 2022-06-30 | $69.77 | $446.76 | 1,964,580 | — | — |
| 2022-06-29 | $70.71 | $452.79 | 1,978,203 | — | — |
| 2022-06-28 | $71.96 | $460.82 | 2,047,115 | — | — |
| 2022-06-27 | $72.26 | $462.75 | 2,853,819 | — | — |
| 2022-06-24 | $73.49 | $470.63 | 8,641,284 | — | — |
| 2022-06-23 | $69.48 | $444.91 | 2,266,198 | — | — |
| 2022-06-22 | $70.18 | $449.41 | 2,176,015 | — | — |
| 2022-06-21 | $71.37 | $457.05 | 2,303,402 | — | — |
| 2022-06-17 | $70.66 | $452.46 | 3,727,603 | — | — |
| 2022-06-16 | $71.27 | $456.40 | 3,523,896 | — | — |
| 2022-06-15 | $75.75 | $485.10 | 1,795,448 | — | — |
| 2022-06-14 | $75.78 | $485.26 | 1,836,396 | — | — |
| 2022-06-13 | $76.41 | $489.28 | 1,950,479 | — | — |
| 2022-06-10 | $79.74 | $510.66 | 2,094,994 | — | — |
| 2022-06-09 | $83.00 | $531.48 | 1,339,914 | — | — |
| 2022-06-08 | $84.90 | $543.70 | 1,675,310 | — | — |
| 2022-06-07 | $85.32 | $546.35 | 1,537,885 | — | — |
| 2022-06-06 | $84.94 | $543.94 | 1,881,806 | — | — |
| 2022-06-03 | $84.00 | $537.91 | 1,976,849 | — | — |
| 2022-06-02 | $86.38 | $553.18 | 1,911,841 | — | — |
| 2022-06-01 | $84.63 | $541.93 | 2,170,996 | — | — |
| 2022-05-31 | $85.17 | $545.39 | 8,174,437 | — | — |
| 2022-05-27 | $85.81 | $549.48 | 2,257,196 | — | — |
| 2022-05-26 | $84.56 | $538.87 | 2,223,098 | — | — |
| 2022-05-25 | $82.10 | $523.20 | 1,965,775 | — | — |
| 2022-05-24 | $81.14 | $517.04 | 1,842,770 | — | — |
| 2022-05-23 | $82.18 | $523.68 | 2,336,623 | — | — |
| 2022-05-20 | $80.15 | $510.72 | 3,088,995 | — | — |
| 2022-05-19 | $80.74 | $514.48 | 2,829,680 | — | — |
| 2022-05-18 | $80.69 | $514.16 | 2,470,065 | — | — |
| 2022-05-17 | $83.36 | $531.20 | 2,199,517 | — | — |
| 2022-05-16 | $80.50 | $512.96 | 1,861,332 | — | — |
| 2022-05-13 | $80.51 | $513.04 | 2,180,397 | — | — |
| 2022-05-12 | $79.39 | $505.92 | 2,148,929 | — | — |
| 2022-05-11 | $79.56 | $506.96 | 2,152,354 | — | — |
| 2022-05-10 | $79.48 | $506.48 | 2,978,179 | — | — |
| 2022-05-09 | $80.75 | $514.56 | 2,854,696 | — | — |
| 2022-05-06 | $82.12 | $523.28 | 2,796,539 | — | — |
| 2022-05-05 | $83.02 | $529.04 | 2,607,490 | — | — |
| 2022-05-04 | $86.33 | $550.15 | 2,102,802 | — | — |
| 2022-05-03 | $83.32 | $530.96 | 2,768,257 | — | — |
| 2022-05-02 | $82.72 | $527.12 | 3,031,157 | — | — |
| 2022-04-29 | $82.76 | $527.36 | 2,075,317 | — | — |
| 2022-04-28 | $84.83 | $540.55 | 2,217,522 | — | — |
| 2022-04-27 | $83.08 | $529.44 | 2,534,515 | — | — |
| 2022-04-26 | $83.06 | $529.28 | 1,680,090 | — | — |
| 2022-04-25 | $85.10 | $542.31 | 2,486,317 | — | — |
| 2022-04-22 | $84.46 | $538.23 | 1,976,689 | — | — |
| 2022-04-21 | $87.45 | $557.27 | 1,304,064 | — | — |
| 2022-04-20 | $88.57 | $564.39 | 1,611,179 | — | — |
| 2022-04-19 | $86.95 | $554.07 | 1,401,416 | — | — |
| 2022-04-18 | $86.11 | $548.71 | 1,586,721 | — | — |
| 2022-04-14 | $86.23 | $549.51 | 2,149,725 | — | — |
| 2022-04-13 | $86.57 | $551.67 | 1,486,819 | — | — |
| 2022-04-12 | $85.93 | $547.59 | 1,773,141 | — | — |
| 2022-04-11 | $85.96 | $547.75 | 1,948,647 | — | — |
| 2022-04-08 | $86.41 | $550.63 | 2,480,023 | — | — |
| 2022-04-07 | $87.50 | $557.59 | 2,912,932 | — | — |
| 2022-04-06 | $88.09 | $561.35 | 3,579,344 | — | — |
| 2022-04-05 | $91.63 | $583.91 | 1,808,513 | — | — |
| 2022-04-04 | $93.99 | $598.94 | 2,145,981 | — | — |
| 2022-04-01 | $93.83 | $597.90 | 2,189,240 | — | — |
| 2022-03-31 | $92.36 | $588.55 | 2,383,627 | — | — |
| 2022-03-30 | $96.08 | $612.22 | 1,591,660 | — | — |
| 2022-03-29 | $97.91 | $623.90 | 1,662,803 | — | — |
| 2022-03-28 | $95.82 | $610.62 | 1,479,569 | — | — |
| 2022-03-25 | $96.77 | $616.62 | 995,515 | — | — |
| 2022-03-24 | $95.77 | $610.30 | 1,592,616 | — | — |
| 2022-03-23 | $95.32 | $607.42 | 1,693,235 | — | — |
| 2022-03-22 | $96.69 | $616.14 | 1,810,903 | — | — |
| 2022-03-21 | $96.34 | $613.90 | 2,037,953 | — | — |
| 2022-03-18 | $96.29 | $613.58 | 4,276,985 | — | — |
| 2022-03-17 | $95.16 | $606.38 | 2,439,314 | — | — |
| 2022-03-16 | $93.19 | $593.83 | 2,313,998 | — | — |
| 2022-03-15 | $90.21 | $574.87 | 2,045,362 | — | — |
| 2022-03-14 | $90.05 | $573.83 | 2,400,914 | — | — |
| 2022-03-11 | $90.99 | $579.83 | 2,963,839 | — | — |
| 2022-03-10 | $90.48 | $576.55 | 2,298,861 | — | — |
| 2022-03-09 | $90.99 | $579.83 | 3,119,508 | — | — |
| 2022-03-08 | $86.37 | $550.39 | 3,319,710 | — | — |
| 2022-03-07 | $86.70 | $552.47 | 4,317,137 | — | — |
| 2022-03-04 | $93.38 | $595.03 | 2,883,455 | — | — |
| 2022-03-03 | $96.51 | $615.02 | 1,698,732 | — | — |
| 2022-03-02 | $96.78 | $616.70 | 2,991,961 | — | — |
| 2022-03-01 | $94.92 | $604.86 | 4,198,593 | — | — |
| 2022-02-28 | $97.12 | $618.86 | 3,383,125 | — | — |
| 2022-02-25 | $98.00 | $624.46 | 2,497,948 | — | — |
| 2022-02-24 | $94.86 | $601.82 | 4,024,441 | — | — |
| 2022-02-23 | $94.21 | $597.68 | 3,803,048 | — | — |
| 2022-02-22 | $97.86 | $620.86 | 3,049,082 | — | — |
| 2022-02-18 | $98.87 | $627.31 | 4,372,744 | — | — |
| 2022-02-17 | $100.08 | $634.95 | 1,435,115 | — | — |
| 2022-02-16 | $103.08 | $653.99 | 2,108,139 | — | — |
| 2022-02-15 | $102.51 | $650.40 | 1,437,346 | — | — |
| 2022-02-14 | $99.56 | $631.69 | 1,567,521 | — | — |
| 2022-02-11 | $99.51 | $631.37 | 3,069,318 | — | — |
| 2022-02-10 | $100.83 | $639.73 | 2,631,629 | — | — |
| 2022-02-09 | $102.29 | $648.97 | 2,301,729 | — | — |
| 2022-02-08 | $100.58 | $638.14 | 3,906,535 | — | — |
| 2022-02-07 | $94.61 | $600.23 | 2,854,138 | — | — |
| 2022-02-04 | $95.47 | $605.73 | 2,590,840 | — | — |
| 2022-02-03 | $97.56 | $618.95 | 1,828,987 | — | — |
| 2022-02-02 | $99.35 | $630.33 | 2,097,305 | — | — |
| 2022-02-01 | $97.77 | $620.30 | 2,378,209 | — | — |
| 2022-01-31 | $96.15 | $610.03 | 3,566,597 | — | — |
| 2022-01-28 | $95.49 | $605.81 | 1,753,543 | — | — |
| 2022-01-27 | $96.01 | $609.15 | 1,876,867 | — | — |
| 2022-01-26 | $96.33 | $611.14 | 1,899,413 | — | — |
| 2022-01-25 | $96.44 | $611.86 | 2,094,437 | — | — |
| 2022-01-24 | $96.84 | $614.41 | 3,033,149 | — | — |
| 2022-01-21 | $97.24 | $616.96 | 2,444,492 | — | — |
| 2022-01-20 | $99.39 | $630.57 | 2,929,184 | — | — |
| 2022-01-19 | $102.40 | $649.69 | 2,685,882 | — | — |
| 2022-01-18 | $105.15 | $667.13 | 3,450,682 | — | — |
| 2022-01-14 | $106.66 | $676.68 | 2,026,879 | — | — |
| 2022-01-13 | $105.45 | $669.04 | 1,512,233 | — | — |
| 2022-01-12 | $105.09 | $666.73 | 1,703,034 | — | — |
| 2022-01-11 | $104.22 | $661.23 | 1,578,754 | — | — |
| 2022-01-10 | $102.89 | $652.79 | 1,807,876 | — | — |
| 2022-01-07 | $104.42 | $662.51 | 2,458,593 | — | — |
| 2022-01-06 | $102.92 | $652.95 | 1,327,964 | — | — |
| 2022-01-05 | $102.67 | $651.36 | 1,869,219 | — | — |
| 2022-01-04 | $103.61 | $657.33 | 2,153,310 | — | — |
| 2022-01-03 | $101.25 | $642.36 | 1,927,933 | — | — |