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 | $96.06 | $415.91 | 1,422,900 | — | — |
| 2022-12-29 | $96.36 | $417.21 | 1,830,000 | — | — |
| 2022-12-28 | $95.26 | $412.44 | 2,222,800 | — | — |
| 2022-12-27 | $96.66 | $418.51 | 3,330,000 | — | — |
| 2022-12-23 | $95.54 | $413.66 | 2,977,700 | — | — |
| 2022-12-22 | $95.08 | $411.66 | 4,534,200 | — | — |
| 2022-12-21 | $96.78 | $419.02 | 3,541,900 | — | — |
| 2022-12-20 | $95.04 | $411.49 | 3,678,300 | — | — |
| 2022-12-19 | $94.58 | $409.50 | 3,527,500 | — | — |
| 2022-12-16 | $94.96 | $411.14 | 5,704,700 | — | — |
| 2022-12-15 | $95.25 | $412.40 | 4,251,500 | — | — |
| 2022-12-14 | $97.72 | $423.09 | 4,101,200 | — | — |
| 2022-12-13 | $98.07 | $424.61 | 4,060,700 | — | — |
| 2022-12-12 | $96.15 | $416.30 | 2,869,500 | — | — |
| 2022-12-09 | $94.19 | $407.81 | 2,579,600 | — | — |
| 2022-12-08 | $94.93 | $411.02 | 2,718,800 | — | — |
| 2022-12-07 | $94.71 | $410.06 | 4,378,700 | — | — |
| 2022-12-06 | $94.35 | $408.50 | 3,281,200 | — | — |
| 2022-12-05 | $95.15 | $411.97 | 3,202,400 | — | — |
| 2022-12-02 | $96.87 | $419.41 | 3,736,500 | — | — |
| 2022-12-01 | $95.64 | $414.09 | 2,893,200 | — | — |
| 2022-11-30 | $95.77 | $414.65 | 4,132,900 | — | — |
| 2022-11-29 | $94.31 | $408.33 | 3,414,700 | — | — |
| 2022-11-28 | $94.22 | $407.94 | 3,934,600 | — | — |
| 2022-11-25 | $96.12 | $416.17 | 1,324,800 | — | — |
| 2022-11-23 | $95.89 | $415.17 | 2,901,000 | — | — |
| 2022-11-22 | $96.02 | $415.73 | 2,571,500 | — | — |
| 2022-11-21 | $94.67 | $409.89 | 3,054,200 | — | — |
| 2022-11-18 | $93.70 | $405.69 | 4,213,500 | — | — |
| 2022-11-17 | $94.61 | $409.63 | 2,742,800 | — | — |
| 2022-11-16 | $95.23 | $412.31 | 2,820,600 | — | — |
| 2022-11-15 | $96.18 | $416.43 | 3,685,700 | — | — |
| 2022-11-14 | $94.79 | $410.41 | 3,046,900 | — | — |
| 2022-11-11 | $95.44 | $413.22 | 4,345,200 | — | — |
| 2022-11-10 | $94.00 | $406.99 | 4,138,200 | — | — |
| 2022-11-09 | $90.12 | $390.19 | 3,517,100 | — | — |
| 2022-11-08 | $91.26 | $392.87 | 3,714,600 | — | — |
| 2022-11-07 | $91.24 | $392.79 | 3,754,800 | — | — |
| 2022-11-04 | $89.09 | $383.53 | 5,107,000 | — | — |
| 2022-11-03 | $87.01 | $374.58 | 5,364,900 | — | — |
| 2022-11-02 | $84.95 | $365.71 | 6,772,100 | — | — |
| 2022-11-01 | $85.85 | $369.58 | 4,960,400 | — | — |
| 2022-10-31 | $86.60 | $372.81 | 6,653,600 | — | — |
| 2022-10-28 | $87.40 | $376.26 | 2,499,400 | — | — |
| 2022-10-27 | $85.89 | $369.76 | 2,412,300 | — | — |
| 2022-10-26 | $85.20 | $366.79 | 2,014,700 | — | — |
| 2022-10-25 | $84.55 | $363.99 | 2,385,500 | — | — |
| 2022-10-24 | $83.89 | $361.15 | 2,274,600 | — | — |
| 2022-10-21 | $83.16 | $358.00 | 3,168,200 | — | — |
| 2022-10-20 | $80.15 | $345.05 | 2,547,500 | — | — |
| 2022-10-19 | $81.20 | $349.57 | 3,058,100 | — | — |
| 2022-10-18 | $81.60 | $351.29 | 2,610,700 | — | — |
| 2022-10-17 | $80.07 | $344.70 | 2,649,400 | — | — |
| 2022-10-14 | $78.22 | $336.74 | 3,237,200 | — | — |
| 2022-10-13 | $80.79 | $347.80 | 4,100,000 | — | — |
| 2022-10-12 | $77.50 | $333.64 | 2,565,100 | — | — |
| 2022-10-11 | $78.00 | $335.79 | 4,205,900 | — | — |
| 2022-10-10 | $78.37 | $337.38 | 4,016,800 | — | — |
| 2022-10-07 | $77.83 | $335.06 | 4,655,300 | — | — |
| 2022-10-06 | $79.47 | $342.12 | 3,696,900 | — | — |
| 2022-10-05 | $79.77 | $343.41 | 4,965,800 | — | — |
| 2022-10-04 | $78.25 | $336.87 | 2,947,400 | — | — |
| 2022-10-03 | $75.54 | $325.20 | 2,950,600 | — | — |
| 2022-09-30 | $73.22 | $315.21 | 2,768,000 | — | — |
| 2022-09-29 | $74.20 | $319.43 | 2,304,400 | — | — |
| 2022-09-28 | $75.02 | $322.96 | 3,851,100 | — | — |
| 2022-09-27 | $73.06 | $314.52 | 2,658,800 | — | — |
| 2022-09-26 | $73.14 | $314.87 | 2,668,300 | — | — |
| 2022-09-23 | $73.84 | $317.88 | 3,258,200 | — | — |
| 2022-09-22 | $75.53 | $325.16 | 2,459,500 | — | — |
| 2022-09-21 | $76.52 | $329.42 | 2,235,300 | — | — |
| 2022-09-20 | $78.02 | $335.88 | 3,269,800 | — | — |
| 2022-09-19 | $79.60 | $342.68 | 2,484,700 | — | — |
| 2022-09-16 | $78.21 | $336.69 | 5,214,600 | — | — |
| 2022-09-15 | $80.52 | $346.64 | 2,220,200 | — | — |
| 2022-09-14 | $82.30 | $354.30 | 2,180,500 | — | — |
| 2022-09-13 | $82.49 | $355.12 | 1,993,700 | — | — |
| 2022-09-12 | $85.56 | $368.34 | 2,038,100 | — | — |
| 2022-09-09 | $84.71 | $364.68 | 2,512,800 | — | — |
| 2022-09-08 | $83.67 | $360.20 | 2,588,000 | — | — |
| 2022-09-07 | $82.24 | $354.04 | 4,764,800 | — | — |
| 2022-09-06 | $81.51 | $350.90 | 3,096,300 | — | — |
| 2022-09-02 | $81.75 | $351.93 | 4,156,300 | — | — |
| 2022-09-01 | $82.01 | $353.05 | 2,387,800 | — | — |
| 2022-08-31 | $81.74 | $351.89 | 3,576,400 | — | — |
| 2022-08-30 | $83.32 | $358.69 | 2,147,400 | — | — |
| 2022-08-29 | $84.82 | $365.15 | 2,001,800 | — | — |
| 2022-08-26 | $84.66 | $364.46 | 2,038,300 | — | — |
| 2022-08-25 | $87.97 | $378.71 | 1,964,100 | — | — |
| 2022-08-24 | $86.94 | $374.28 | 1,423,700 | — | — |
| 2022-08-23 | $86.73 | $373.37 | 2,562,000 | — | — |
| 2022-08-22 | $86.25 | $371.31 | 2,500,100 | — | — |
| 2022-08-19 | $88.68 | $381.77 | 1,880,700 | — | — |
| 2022-08-18 | $90.29 | $388.70 | 2,159,000 | — | — |
| 2022-08-17 | $88.86 | $382.54 | 1,966,600 | — | — |
| 2022-08-16 | $89.95 | $387.23 | 2,817,600 | — | — |
| 2022-08-15 | $88.84 | $382.46 | 2,014,300 | — | — |
| 2022-08-12 | $89.22 | $384.09 | 2,425,600 | — | — |
| 2022-08-11 | $87.49 | $376.64 | 2,929,400 | — | — |
| 2022-08-10 | $87.54 | $374.64 | 3,428,600 | — | — |
| 2022-08-09 | $86.59 | $370.58 | 4,884,300 | — | — |
| 2022-08-08 | $90.03 | $385.30 | 3,600,400 | — | — |
| 2022-08-05 | $90.39 | $386.84 | 2,425,600 | — | — |
| 2022-08-04 | $89.59 | $383.42 | 2,082,100 | — | — |
| 2022-08-03 | $89.82 | $384.40 | 1,524,200 | — | — |
| 2022-08-02 | $89.11 | $381.36 | 2,173,200 | — | — |
| 2022-08-01 | $89.34 | $382.35 | 1,823,700 | — | — |
| 2022-07-29 | $90.07 | $385.47 | 3,568,200 | — | — |
| 2022-07-28 | $88.39 | $378.28 | 2,960,200 | — | — |
| 2022-07-27 | $86.36 | $369.59 | 2,595,700 | — | — |
| 2022-07-26 | $84.07 | $359.79 | 2,490,300 | — | — |
| 2022-07-25 | $84.19 | $360.31 | 2,033,800 | — | — |
| 2022-07-22 | $83.10 | $355.64 | 1,932,400 | — | — |
| 2022-07-21 | $83.70 | $358.21 | 2,042,100 | — | — |
| 2022-07-20 | $82.63 | $353.63 | 1,909,300 | — | — |
| 2022-07-19 | $82.24 | $351.96 | 1,826,200 | — | — |
| 2022-07-18 | $79.36 | $339.63 | 1,726,800 | — | — |
| 2022-07-15 | $79.60 | $340.66 | 2,675,400 | — | — |
| 2022-07-14 | $77.67 | $332.40 | 2,513,200 | — | — |
| 2022-07-13 | $78.64 | $336.55 | 2,632,000 | — | — |
| 2022-07-12 | $79.05 | $338.31 | 2,809,200 | — | — |
| 2022-07-11 | $80.26 | $343.49 | 1,755,600 | — | — |
| 2022-07-08 | $80.67 | $345.24 | 2,295,400 | — | — |
| 2022-07-07 | $80.87 | $346.10 | 3,097,400 | — | — |
| 2022-07-06 | $79.75 | $341.30 | 3,111,100 | — | — |
| 2022-07-05 | $79.13 | $338.65 | 3,048,300 | — | — |
| 2022-07-01 | $80.36 | $343.91 | 2,286,300 | — | — |
| 2022-06-30 | $79.54 | $340.40 | 2,861,100 | — | — |
| 2022-06-29 | $80.51 | $344.56 | 2,032,600 | — | — |
| 2022-06-28 | $81.52 | $348.88 | 2,934,900 | — | — |
| 2022-06-27 | $82.49 | $353.03 | 2,643,800 | — | — |
| 2022-06-24 | $82.03 | $351.06 | 5,699,700 | — | — |
| 2022-06-23 | $77.79 | $332.92 | 4,619,100 | — | — |
| 2022-06-22 | $78.47 | $335.83 | 3,985,100 | — | — |
| 2022-06-21 | $80.22 | $343.31 | 3,034,100 | — | — |
| 2022-06-17 | $78.65 | $336.60 | 6,444,800 | — | — |
| 2022-06-16 | $81.00 | $346.65 | 4,639,300 | — | — |
| 2022-06-15 | $85.46 | $365.74 | 2,630,800 | — | — |
| 2022-06-14 | $84.70 | $362.49 | 2,091,200 | — | — |
| 2022-06-13 | $85.28 | $364.97 | 3,161,400 | — | — |
| 2022-06-10 | $87.06 | $372.59 | 2,982,400 | — | — |
| 2022-06-09 | $89.94 | $384.91 | 2,195,100 | — | — |
| 2022-06-08 | $91.15 | $390.09 | 1,704,100 | — | — |
| 2022-06-07 | $91.53 | $391.72 | 2,007,600 | — | — |
| 2022-06-06 | $90.25 | $386.24 | 1,675,700 | — | — |
| 2022-06-03 | $90.28 | $386.37 | 2,541,900 | — | — |
| 2022-06-02 | $89.88 | $384.66 | 3,016,900 | — | — |
| 2022-06-01 | $88.57 | $379.05 | 2,797,300 | — | — |
| 2022-05-31 | $88.66 | $379.44 | 4,198,500 | — | — |
| 2022-05-27 | $88.40 | $378.32 | 2,004,800 | — | — |
| 2022-05-26 | $86.60 | $370.62 | 3,062,100 | — | — |
| 2022-05-25 | $84.23 | $360.48 | 2,781,600 | — | — |
| 2022-05-24 | $83.89 | $359.02 | 3,318,300 | — | — |
| 2022-05-23 | $84.97 | $363.64 | 2,822,300 | — | — |
| 2022-05-20 | $83.64 | $357.95 | 3,120,900 | — | — |
| 2022-05-19 | $83.30 | $356.50 | 2,834,100 | — | — |
| 2022-05-18 | $83.56 | $357.61 | 3,346,400 | — | — |
| 2022-05-17 | $86.39 | $369.72 | 4,136,200 | — | — |
| 2022-05-16 | $84.45 | $361.42 | 3,454,800 | — | — |
| 2022-05-13 | $83.68 | $358.12 | 3,580,400 | — | — |
| 2022-05-12 | $82.75 | $354.14 | 3,683,000 | — | — |
| 2022-05-11 | $83.13 | $353.56 | 3,788,900 | — | — |
| 2022-05-10 | $83.61 | $355.61 | 3,286,500 | — | — |
| 2022-05-09 | $84.41 | $359.01 | 4,179,300 | — | — |
| 2022-05-06 | $88.01 | $374.32 | 3,262,300 | — | — |
| 2022-05-05 | $89.23 | $379.51 | 2,973,100 | — | — |
| 2022-05-04 | $91.34 | $388.48 | 5,737,200 | — | — |
| 2022-05-03 | $90.48 | $384.83 | 3,330,500 | — | — |
| 2022-05-02 | $90.43 | $384.61 | 3,409,900 | — | — |
| 2022-04-29 | $90.18 | $383.55 | 2,975,000 | — | — |
| 2022-04-28 | $92.31 | $392.61 | 2,320,500 | — | — |
| 2022-04-27 | $90.61 | $385.38 | 1,992,000 | — | — |
| 2022-04-26 | $89.67 | $381.38 | 2,508,900 | — | — |
| 2022-04-25 | $92.21 | $392.18 | 2,635,500 | — | — |
| 2022-04-22 | $93.60 | $398.10 | 2,565,500 | — | — |
| 2022-04-21 | $96.71 | $411.32 | 2,217,600 | — | — |
| 2022-04-20 | $97.14 | $413.15 | 2,055,400 | — | — |
| 2022-04-19 | $95.69 | $406.98 | 2,314,800 | — | — |
| 2022-04-18 | $93.97 | $399.67 | 2,051,900 | — | — |
| 2022-04-14 | $92.86 | $394.95 | 5,320,000 | — | — |
| 2022-04-13 | $93.31 | $396.86 | 2,020,200 | — | — |
| 2022-04-12 | $92.82 | $394.78 | 2,193,300 | — | — |
| 2022-04-11 | $93.18 | $396.31 | 2,798,200 | — | — |
| 2022-04-08 | $94.57 | $402.22 | 3,660,300 | — | — |
| 2022-04-07 | $95.89 | $407.83 | 2,853,100 | — | — |
| 2022-04-06 | $96.18 | $409.07 | 2,839,200 | — | — |
| 2022-04-05 | $96.56 | $410.68 | 2,741,900 | — | — |
| 2022-04-04 | $98.30 | $418.08 | 2,633,400 | — | — |
| 2022-04-01 | $98.42 | $418.60 | 2,413,900 | — | — |
| 2022-03-31 | $98.05 | $417.02 | 2,786,700 | — | — |
| 2022-03-30 | $98.98 | $420.98 | 1,596,100 | — | — |
| 2022-03-29 | $99.06 | $421.32 | 2,913,400 | — | — |
| 2022-03-28 | $98.22 | $417.74 | 2,184,300 | — | — |
| 2022-03-25 | $98.51 | $418.98 | 2,136,000 | — | — |
| 2022-03-24 | $97.77 | $415.83 | 2,122,800 | — | — |
| 2022-03-23 | $97.29 | $413.79 | 2,299,600 | — | — |
| 2022-03-22 | $98.02 | $416.89 | 3,266,600 | — | — |
| 2022-03-21 | $98.20 | $417.66 | 3,708,100 | — | — |
| 2022-03-18 | $97.00 | $412.56 | 16,105,100 | — | — |
| 2022-03-17 | $95.49 | $406.13 | 3,643,300 | — | — |
| 2022-03-16 | $93.76 | $398.78 | 4,378,800 | — | — |
| 2022-03-15 | $92.65 | $394.05 | 3,984,100 | — | — |
| 2022-03-14 | $92.32 | $392.65 | 3,629,000 | — | — |
| 2022-03-11 | $93.00 | $395.54 | 3,239,600 | — | — |
| 2022-03-10 | $94.74 | $402.94 | 3,302,200 | — | — |
| 2022-03-09 | $94.39 | $401.46 | 4,150,400 | — | — |
| 2022-03-08 | $93.70 | $398.52 | 4,872,400 | — | — |
| 2022-03-07 | $91.64 | $389.76 | 3,546,900 | — | — |
| 2022-03-04 | $91.58 | $389.50 | 3,063,600 | — | — |
| 2022-03-03 | $93.22 | $396.48 | 2,510,000 | — | — |
| 2022-03-02 | $93.23 | $396.52 | 3,281,400 | — | — |
| 2022-03-01 | $89.51 | $380.70 | 3,558,100 | — | — |
| 2022-02-28 | $92.92 | $395.20 | 3,874,100 | — | — |
| 2022-02-25 | $92.82 | $394.78 | 2,864,900 | — | — |
| 2022-02-24 | $90.00 | $382.78 | 4,244,300 | — | — |
| 2022-02-23 | $90.91 | $386.65 | 2,687,100 | — | — |
| 2022-02-22 | $92.74 | $394.44 | 2,891,700 | — | — |
| 2022-02-18 | $92.77 | $394.57 | 2,413,300 | — | — |
| 2022-02-17 | $93.19 | $396.35 | 2,689,800 | — | — |
| 2022-02-16 | $95.87 | $407.75 | 3,059,800 | — | — |
| 2022-02-15 | $94.88 | $403.54 | 3,251,900 | — | — |
| 2022-02-14 | $93.97 | $399.67 | 2,698,400 | — | — |
| 2022-02-11 | $94.74 | $402.94 | 3,620,200 | — | — |
| 2022-02-10 | $96.87 | $412.00 | 4,274,400 | — | — |
| 2022-02-09 | $98.42 | $416.40 | 3,700,500 | — | — |
| 2022-02-08 | $97.12 | $410.90 | 4,809,400 | — | — |
| 2022-02-07 | $95.73 | $405.02 | 4,505,600 | — | — |
| 2022-02-04 | $95.38 | $403.54 | 4,979,300 | — | — |
| 2022-02-03 | $96.59 | $408.66 | 3,306,500 | — | — |
| 2022-02-02 | $97.56 | $412.77 | 4,920,800 | — | — |
| 2022-02-01 | $92.48 | $391.27 | 4,371,700 | — | — |
| 2022-01-31 | $91.95 | $389.03 | 3,710,300 | — | — |
| 2022-01-28 | $90.71 | $383.78 | 2,937,100 | — | — |
| 2022-01-27 | $90.63 | $383.45 | 2,470,700 | — | — |
| 2022-01-26 | $90.58 | $383.23 | 4,230,000 | — | — |
| 2022-01-25 | $91.21 | $385.90 | 3,723,000 | — | — |
| 2022-01-24 | $93.04 | $393.64 | 4,210,100 | — | — |
| 2022-01-21 | $93.20 | $394.32 | 3,253,500 | — | — |
| 2022-01-20 | $93.65 | $396.22 | 2,417,700 | — | — |
| 2022-01-19 | $94.92 | $401.60 | 2,145,000 | — | — |
| 2022-01-18 | $96.37 | $407.73 | 2,777,100 | — | — |
| 2022-01-14 | $97.47 | $412.39 | 2,624,400 | — | — |
| 2022-01-13 | $97.28 | $411.58 | 2,131,900 | — | — |
| 2022-01-12 | $96.92 | $410.06 | 2,191,200 | — | — |
| 2022-01-11 | $96.38 | $407.77 | 2,144,300 | — | — |
| 2022-01-10 | $95.30 | $403.20 | 2,840,000 | — | — |
| 2022-01-07 | $95.69 | $404.85 | 2,863,600 | — | — |
| 2022-01-06 | $96.23 | $407.14 | 2,477,000 | — | — |
| 2022-01-05 | $95.69 | $404.85 | 4,180,000 | — | — |
| 2022-01-04 | $95.83 | $405.45 | 4,466,700 | — | — |
| 2022-01-03 | $91.76 | $388.23 | 2,435,900 | — | — |