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 | $83.84 | $485.23 | 1,050,900 | — | — |
| 2022-12-29 | $85.08 | $492.41 | 605,800 | — | — |
| 2022-12-28 | $84.28 | $487.78 | 962,500 | — | — |
| 2022-12-27 | $84.97 | $491.77 | 715,100 | — | — |
| 2022-12-23 | $84.23 | $487.49 | 892,600 | — | — |
| 2022-12-22 | $83.14 | $481.18 | 1,164,500 | — | — |
| 2022-12-21 | $83.98 | $486.04 | 1,202,500 | — | — |
| 2022-12-20 | $82.66 | $478.40 | 1,379,900 | — | — |
| 2022-12-19 | $82.83 | $479.39 | 1,120,600 | — | — |
| 2022-12-16 | $82.78 | $479.10 | 3,362,000 | — | — |
| 2022-12-15 | $84.13 | $486.91 | 1,770,700 | — | — |
| 2022-12-14 | $85.85 | $493.17 | 1,339,800 | — | — |
| 2022-12-13 | $85.95 | $493.75 | 2,191,700 | — | — |
| 2022-12-12 | $85.70 | $492.31 | 1,480,600 | — | — |
| 2022-12-09 | $84.05 | $482.83 | 1,160,300 | — | — |
| 2022-12-08 | $84.59 | $485.94 | 1,342,700 | — | — |
| 2022-12-07 | $83.76 | $481.17 | 1,991,400 | — | — |
| 2022-12-06 | $84.36 | $484.62 | 1,884,000 | — | — |
| 2022-12-05 | $83.65 | $480.54 | 1,234,100 | — | — |
| 2022-12-02 | $83.71 | $480.88 | 1,549,600 | — | — |
| 2022-12-01 | $83.91 | $482.03 | 2,415,000 | — | — |
| 2022-11-30 | $82.86 | $476.00 | 3,388,400 | — | — |
| 2022-11-29 | $80.65 | $463.30 | 1,704,500 | — | — |
| 2022-11-28 | $81.72 | $469.45 | 1,263,700 | — | — |
| 2022-11-25 | $82.44 | $473.59 | 763,200 | — | — |
| 2022-11-23 | $82.18 | $472.09 | 1,666,500 | — | — |
| 2022-11-22 | $81.01 | $465.37 | 1,269,600 | — | — |
| 2022-11-21 | $80.40 | $461.87 | 1,126,200 | — | — |
| 2022-11-18 | $79.65 | $457.56 | 2,031,800 | — | — |
| 2022-11-17 | $78.10 | $448.65 | 2,331,700 | — | — |
| 2022-11-16 | $79.50 | $456.70 | 1,742,100 | — | — |
| 2022-11-15 | $78.65 | $451.81 | 1,378,600 | — | — |
| 2022-11-14 | $77.67 | $446.18 | 1,255,700 | — | — |
| 2022-11-11 | $78.09 | $448.60 | 1,569,900 | — | — |
| 2022-11-10 | $79.12 | $454.51 | 1,819,000 | — | — |
| 2022-11-09 | $74.91 | $430.33 | 1,614,100 | — | — |
| 2022-11-08 | $75.95 | $436.30 | 1,489,100 | — | — |
| 2022-11-07 | $75.03 | $431.02 | 1,971,300 | — | — |
| 2022-11-04 | $77.18 | $443.37 | 1,268,200 | — | — |
| 2022-11-03 | $76.20 | $437.74 | 1,677,200 | — | — |
| 2022-11-02 | $76.24 | $437.97 | 1,761,100 | — | — |
| 2022-11-01 | $76.98 | $442.22 | 1,536,900 | — | — |
| 2022-10-31 | $76.28 | $438.20 | 2,348,000 | — | — |
| 2022-10-28 | $76.77 | $441.01 | 2,071,400 | — | — |
| 2022-10-27 | $74.67 | $428.95 | 1,622,300 | — | — |
| 2022-10-26 | $74.03 | $425.27 | 1,714,100 | — | — |
| 2022-10-25 | $74.15 | $425.96 | 1,797,400 | — | — |
| 2022-10-24 | $72.77 | $418.04 | 1,845,300 | — | — |
| 2022-10-21 | $72.59 | $417.00 | 1,531,100 | — | — |
| 2022-10-20 | $71.68 | $411.77 | 1,661,400 | — | — |
| 2022-10-19 | $74.50 | $427.97 | 1,626,500 | — | — |
| 2022-10-18 | $75.86 | $435.79 | 1,955,800 | — | — |
| 2022-10-17 | $73.87 | $424.35 | 2,453,200 | — | — |
| 2022-10-14 | $72.56 | $416.83 | 2,204,600 | — | — |
| 2022-10-13 | $73.76 | $423.72 | 2,311,600 | — | — |
| 2022-10-12 | $71.77 | $412.29 | 1,964,300 | — | — |
| 2022-10-11 | $74.43 | $427.57 | 1,827,400 | — | — |
| 2022-10-10 | $74.97 | $430.67 | 1,352,100 | — | — |
| 2022-10-07 | $74.25 | $426.54 | 1,714,600 | — | — |
| 2022-10-06 | $75.49 | $433.66 | 1,870,400 | — | — |
| 2022-10-05 | $78.90 | $453.25 | 1,395,600 | — | — |
| 2022-10-04 | $81.02 | $465.43 | 1,818,000 | — | — |
| 2022-10-03 | $80.30 | $461.29 | 1,598,100 | — | — |
| 2022-09-30 | $77.96 | $447.85 | 3,345,500 | — | — |
| 2022-09-29 | $79.58 | $457.16 | 1,349,800 | — | — |
| 2022-09-28 | $83.16 | $477.72 | 1,905,800 | — | — |
| 2022-09-27 | $82.49 | $473.87 | 2,225,900 | — | — |
| 2022-09-26 | $84.63 | $486.17 | 1,482,800 | — | — |
| 2022-09-23 | $86.85 | $498.92 | 2,121,500 | — | — |
| 2022-09-22 | $87.99 | $501.80 | 1,449,400 | — | — |
| 2022-09-21 | $87.83 | $500.89 | 1,122,500 | — | — |
| 2022-09-20 | $88.61 | $505.34 | 1,248,600 | — | — |
| 2022-09-19 | $89.53 | $510.59 | 1,240,300 | — | — |
| 2022-09-16 | $88.80 | $506.42 | 3,063,500 | — | — |
| 2022-09-15 | $88.19 | $502.94 | 1,460,800 | — | — |
| 2022-09-14 | $90.69 | $517.20 | 1,290,200 | — | — |
| 2022-09-13 | $89.64 | $511.21 | 1,839,800 | — | — |
| 2022-09-12 | $92.54 | $527.75 | 964,800 | — | — |
| 2022-09-09 | $91.63 | $522.56 | 1,420,200 | — | — |
| 2022-09-08 | $91.42 | $521.36 | 1,239,000 | — | — |
| 2022-09-07 | $91.82 | $523.65 | 1,843,300 | — | — |
| 2022-09-06 | $89.15 | $508.42 | 1,239,000 | — | — |
| 2022-09-02 | $89.55 | $510.70 | 1,156,800 | — | — |
| 2022-09-01 | $90.87 | $518.23 | 1,237,900 | — | — |
| 2022-08-31 | $89.69 | $511.50 | 2,520,800 | — | — |
| 2022-08-30 | $90.77 | $517.66 | 1,210,000 | — | — |
| 2022-08-29 | $91.89 | $524.04 | 1,099,900 | — | — |
| 2022-08-26 | $91.60 | $522.39 | 1,089,500 | — | — |
| 2022-08-25 | $92.84 | $529.46 | 739,500 | — | — |
| 2022-08-24 | $92.03 | $524.84 | 772,600 | — | — |
| 2022-08-23 | $91.76 | $523.30 | 901,300 | — | — |
| 2022-08-22 | $92.26 | $526.15 | 1,054,300 | — | — |
| 2022-08-19 | $93.63 | $533.97 | 1,217,800 | — | — |
| 2022-08-18 | $93.96 | $535.85 | 737,200 | — | — |
| 2022-08-17 | $93.81 | $534.99 | 994,500 | — | — |
| 2022-08-16 | $93.58 | $533.68 | 959,600 | — | — |
| 2022-08-15 | $93.31 | $532.14 | 1,500,900 | — | — |
| 2022-08-12 | $93.11 | $531.00 | 1,105,200 | — | — |
| 2022-08-11 | $91.61 | $522.45 | 1,418,600 | — | — |
| 2022-08-10 | $91.65 | $522.68 | 1,278,200 | — | — |
| 2022-08-09 | $91.63 | $522.56 | 1,467,900 | — | — |
| 2022-08-08 | $90.93 | $518.57 | 1,391,200 | — | — |
| 2022-08-05 | $90.38 | $515.43 | 1,555,500 | — | — |
| 2022-08-04 | $91.00 | $518.97 | 1,746,900 | — | — |
| 2022-08-03 | $90.83 | $518.00 | 1,433,300 | — | — |
| 2022-08-02 | $90.24 | $514.64 | 1,907,000 | — | — |
| 2022-08-01 | $89.21 | $508.76 | 2,062,600 | — | — |
| 2022-07-29 | $88.22 | $503.12 | 2,022,700 | — | — |
| 2022-07-28 | $88.26 | $503.34 | 1,401,000 | — | — |
| 2022-07-27 | $85.21 | $485.95 | 781,200 | — | — |
| 2022-07-26 | $85.40 | $487.03 | 840,200 | — | — |
| 2022-07-25 | $84.88 | $484.07 | 724,700 | — | — |
| 2022-07-22 | $84.06 | $479.39 | 1,149,700 | — | — |
| 2022-07-21 | $83.02 | $473.46 | 1,263,900 | — | — |
| 2022-07-20 | $82.48 | $470.38 | 1,553,100 | — | — |
| 2022-07-19 | $83.25 | $474.77 | 1,297,200 | — | — |
| 2022-07-18 | $82.45 | $470.21 | 970,700 | — | — |
| 2022-07-15 | $83.66 | $477.11 | 936,700 | — | — |
| 2022-07-14 | $83.48 | $476.08 | 1,172,500 | — | — |
| 2022-07-13 | $82.80 | $472.21 | 891,500 | — | — |
| 2022-07-12 | $83.38 | $475.51 | 1,184,900 | — | — |
| 2022-07-11 | $83.72 | $477.45 | 1,688,600 | — | — |
| 2022-07-08 | $83.32 | $475.17 | 1,796,300 | — | — |
| 2022-07-07 | $83.59 | $476.71 | 1,911,300 | — | — |
| 2022-07-06 | $84.15 | $479.90 | 1,448,500 | — | — |
| 2022-07-05 | $83.37 | $475.46 | 1,820,600 | — | — |
| 2022-07-01 | $87.15 | $497.01 | 2,426,600 | — | — |
| 2022-06-30 | $84.47 | $481.73 | 2,060,800 | — | — |
| 2022-06-29 | $83.48 | $476.08 | 1,576,400 | — | — |
| 2022-06-28 | $83.42 | $475.74 | 2,258,600 | — | — |
| 2022-06-27 | $84.09 | $479.56 | 1,279,600 | — | — |
| 2022-06-24 | $83.35 | $475.34 | 1,449,500 | — | — |
| 2022-06-23 | $82.10 | $468.21 | 1,263,300 | — | — |
| 2022-06-22 | $80.58 | $459.54 | 1,203,100 | — | — |
| 2022-06-21 | $79.56 | $453.73 | 1,563,700 | — | — |
| 2022-06-17 | $77.98 | $444.72 | 3,451,500 | — | — |
| 2022-06-16 | $78.81 | $449.45 | 2,214,000 | — | — |
| 2022-06-15 | $80.58 | $459.54 | 2,150,500 | — | — |
| 2022-06-14 | $80.74 | $460.46 | 1,592,800 | — | — |
| 2022-06-13 | $83.90 | $478.48 | 1,475,400 | — | — |
| 2022-06-10 | $88.03 | $502.03 | 1,439,000 | — | — |
| 2022-06-09 | $87.82 | $500.83 | 981,400 | — | — |
| 2022-06-08 | $90.62 | $516.80 | 1,047,700 | — | — |
| 2022-06-07 | $92.84 | $529.46 | 1,032,900 | — | — |
| 2022-06-06 | $92.28 | $526.27 | 672,200 | — | — |
| 2022-06-03 | $92.30 | $526.38 | 691,500 | — | — |
| 2022-06-02 | $92.42 | $527.07 | 1,099,400 | — | — |
| 2022-06-01 | $92.12 | $525.36 | 1,602,800 | — | — |
| 2022-05-31 | $92.32 | $526.50 | 2,526,700 | — | — |
| 2022-05-27 | $93.30 | $532.09 | 1,232,400 | — | — |
| 2022-05-26 | $92.19 | $525.76 | 1,043,700 | — | — |
| 2022-05-25 | $92.15 | $525.53 | 1,455,000 | — | — |
| 2022-05-24 | $92.64 | $528.32 | 2,652,600 | — | — |
| 2022-05-23 | $91.29 | $520.62 | 1,670,500 | — | — |
| 2022-05-20 | $90.37 | $515.38 | 1,487,000 | — | — |
| 2022-05-19 | $89.44 | $510.07 | 1,936,100 | — | — |
| 2022-05-18 | $89.18 | $508.59 | 1,758,100 | — | — |
| 2022-05-17 | $90.06 | $509.97 | 952,200 | — | — |
| 2022-05-16 | $89.27 | $505.50 | 1,598,500 | — | — |
| 2022-05-13 | $89.34 | $505.89 | 1,525,200 | — | — |
| 2022-05-12 | $88.92 | $503.51 | 1,844,900 | — | — |
| 2022-05-11 | $89.29 | $505.61 | 1,333,100 | — | — |
| 2022-05-10 | $89.13 | $504.70 | 1,562,200 | — | — |
| 2022-05-09 | $90.54 | $512.69 | 1,595,200 | — | — |
| 2022-05-06 | $90.40 | $511.90 | 2,038,000 | — | — |
| 2022-05-05 | $89.82 | $508.61 | 2,401,800 | — | — |
| 2022-05-04 | $88.57 | $501.53 | 1,733,100 | — | — |
| 2022-05-03 | $86.72 | $491.06 | 1,644,800 | — | — |
| 2022-05-02 | $86.18 | $488.00 | 1,465,800 | — | — |
| 2022-04-29 | $87.40 | $494.91 | 2,291,800 | — | — |
| 2022-04-28 | $90.20 | $510.76 | 1,291,400 | — | — |
| 2022-04-27 | $89.51 | $506.86 | 1,065,800 | — | — |
| 2022-04-26 | $89.72 | $508.04 | 1,202,900 | — | — |
| 2022-04-25 | $90.69 | $513.54 | 1,299,000 | — | — |
| 2022-04-22 | $92.00 | $520.96 | 1,089,600 | — | — |
| 2022-04-21 | $93.10 | $527.18 | 1,032,200 | — | — |
| 2022-04-20 | $93.26 | $528.09 | 933,100 | — | — |
| 2022-04-19 | $92.50 | $523.79 | 1,347,900 | — | — |
| 2022-04-18 | $91.67 | $519.09 | 648,300 | — | — |
| 2022-04-14 | $92.60 | $524.35 | 1,191,500 | — | — |
| 2022-04-13 | $92.51 | $523.84 | 1,390,400 | — | — |
| 2022-04-12 | $92.84 | $525.71 | 1,556,500 | — | — |
| 2022-04-11 | $91.78 | $519.71 | 1,368,500 | — | — |
| 2022-04-08 | $92.53 | $523.96 | 1,117,000 | — | — |
| 2022-04-07 | $92.14 | $521.75 | 2,021,000 | — | — |
| 2022-04-06 | $92.25 | $522.37 | 1,371,600 | — | — |
| 2022-04-05 | $90.09 | $510.14 | 1,654,100 | — | — |
| 2022-04-04 | $89.12 | $504.65 | 1,148,600 | — | — |
| 2022-04-01 | $89.84 | $508.72 | 1,650,500 | — | — |
| 2022-03-31 | $88.19 | $499.38 | 1,604,600 | — | — |
| 2022-03-30 | $88.64 | $501.93 | 1,451,100 | — | — |
| 2022-03-29 | $87.78 | $497.06 | 993,600 | — | — |
| 2022-03-28 | $87.03 | $492.81 | 1,115,800 | — | — |
| 2022-03-25 | $86.66 | $490.72 | 969,200 | — | — |
| 2022-03-24 | $85.42 | $483.70 | 1,309,300 | — | — |
| 2022-03-23 | $84.68 | $479.51 | 1,685,300 | — | — |
| 2022-03-22 | $84.20 | $476.79 | 1,636,000 | — | — |
| 2022-03-21 | $84.52 | $478.60 | 1,567,000 | — | — |
| 2022-03-18 | $83.43 | $472.43 | 4,032,300 | — | — |
| 2022-03-17 | $84.26 | $477.13 | 2,013,200 | — | — |
| 2022-03-16 | $84.03 | $475.82 | 2,327,400 | — | — |
| 2022-03-15 | $84.17 | $476.62 | 3,722,500 | — | — |
| 2022-03-14 | $83.22 | $471.24 | 2,429,200 | — | — |
| 2022-03-11 | $83.81 | $474.58 | 1,998,200 | — | — |
| 2022-03-10 | $84.36 | $477.69 | 2,394,800 | — | — |
| 2022-03-09 | $84.19 | $476.73 | 2,721,000 | — | — |
| 2022-03-08 | $85.09 | $481.83 | 2,296,300 | — | — |
| 2022-03-07 | $86.66 | $490.72 | 1,995,900 | — | — |
| 2022-03-04 | $85.94 | $486.64 | 2,704,200 | — | — |
| 2022-03-03 | $83.47 | $472.65 | 3,948,300 | — | — |
| 2022-03-02 | $80.75 | $457.25 | 3,372,100 | — | — |
| 2022-03-01 | $80.44 | $451.88 | 2,787,800 | — | — |
| 2022-02-28 | $81.80 | $459.52 | 3,998,600 | — | — |
| 2022-02-25 | $81.81 | $459.58 | 3,039,500 | — | — |
| 2022-02-24 | $79.72 | $447.84 | 2,995,400 | — | — |
| 2022-02-23 | $79.70 | $447.73 | 2,592,300 | — | — |
| 2022-02-22 | $82.41 | $462.95 | 1,785,000 | — | — |
| 2022-02-18 | $82.82 | $465.25 | 2,208,900 | — | — |
| 2022-02-17 | $82.28 | $462.22 | 3,924,300 | — | — |
| 2022-02-16 | $81.65 | $458.68 | 2,374,500 | — | — |
| 2022-02-15 | $82.17 | $461.60 | 2,928,100 | — | — |
| 2022-02-14 | $82.21 | $461.83 | 3,978,500 | — | — |
| 2022-02-11 | $84.12 | $472.56 | 1,677,600 | — | — |
| 2022-02-10 | $84.69 | $475.76 | 2,124,500 | — | — |
| 2022-02-09 | $87.36 | $490.76 | 1,885,500 | — | — |
| 2022-02-08 | $87.76 | $493.00 | 1,911,500 | — | — |
| 2022-02-07 | $88.49 | $497.11 | 1,568,100 | — | — |
| 2022-02-04 | $87.74 | $492.89 | 2,426,700 | — | — |
| 2022-02-03 | $88.07 | $494.75 | 1,970,500 | — | — |
| 2022-02-02 | $88.68 | $498.17 | 2,037,000 | — | — |
| 2022-02-01 | $87.97 | $494.18 | 1,931,800 | — | — |
| 2022-01-31 | $89.49 | $502.72 | 2,298,600 | — | — |
| 2022-01-28 | $87.21 | $489.91 | 2,593,500 | — | — |
| 2022-01-27 | $85.74 | $481.66 | 1,104,900 | — | — |
| 2022-01-26 | $84.65 | $475.53 | 1,953,800 | — | — |
| 2022-01-25 | $85.57 | $480.70 | 1,411,700 | — | — |
| 2022-01-24 | $86.15 | $483.96 | 2,821,200 | — | — |
| 2022-01-21 | $87.11 | $489.35 | 2,010,000 | — | — |
| 2022-01-20 | $86.67 | $486.88 | 1,087,900 | — | — |
| 2022-01-19 | $86.87 | $488.00 | 945,000 | — | — |
| 2022-01-18 | $86.80 | $487.61 | 1,538,200 | — | — |
| 2022-01-14 | $87.38 | $490.87 | 1,195,900 | — | — |
| 2022-01-13 | $88.07 | $494.75 | 1,142,800 | — | — |
| 2022-01-12 | $87.49 | $491.49 | 1,558,200 | — | — |
| 2022-01-11 | $86.63 | $486.66 | 1,902,800 | — | — |
| 2022-01-10 | $88.99 | $499.91 | 1,537,100 | — | — |
| 2022-01-07 | $89.66 | $503.68 | 1,043,800 | — | — |
| 2022-01-06 | $88.90 | $499.41 | 1,146,400 | — | — |
| 2022-01-05 | $89.23 | $501.26 | 1,180,200 | — | — |
| 2022-01-04 | $88.39 | $496.54 | 1,861,700 | — | — |
| 2022-01-03 | $89.13 | $500.70 | 1,484,600 | — | — |