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 | $156.95 | $982.97 | 826,800 | — | — |
| 2022-12-29 | $157.35 | $985.48 | 874,800 | — | — |
| 2022-12-28 | $155.75 | $975.46 | 724,700 | — | — |
| 2022-12-27 | $157.34 | $985.41 | 1,337,600 | — | — |
| 2022-12-23 | $156.80 | $982.03 | 908,000 | — | — |
| 2022-12-22 | $156.11 | $977.71 | 1,124,900 | — | — |
| 2022-12-21 | $158.12 | $990.30 | 1,331,100 | — | — |
| 2022-12-20 | $155.91 | $976.46 | 1,441,200 | — | — |
| 2022-12-19 | $154.50 | $967.63 | 1,466,000 | — | — |
| 2022-12-16 | $154.50 | $967.63 | 3,378,400 | — | — |
| 2022-12-15 | $155.38 | $973.14 | 1,892,400 | — | — |
| 2022-12-14 | $161.36 | $1,010.59 | 1,616,100 | — | — |
| 2022-12-13 | $163.64 | $1,024.87 | 2,038,900 | — | — |
| 2022-12-12 | $160.83 | $1,007.27 | 1,518,000 | — | — |
| 2022-12-09 | $158.28 | $991.30 | 1,069,000 | — | — |
| 2022-12-08 | $158.75 | $994.24 | 1,323,200 | — | — |
| 2022-12-07 | $157.27 | $984.98 | 1,798,000 | — | — |
| 2022-12-06 | $157.81 | $988.36 | 1,567,700 | — | — |
| 2022-12-05 | $160.36 | $1,004.33 | 1,313,000 | — | — |
| 2022-12-02 | $163.31 | $1,022.80 | 1,861,700 | — | — |
| 2022-12-01 | $163.36 | $1,023.12 | 1,486,900 | — | — |
| 2022-11-30 | $163.45 | $1,023.68 | 2,788,400 | — | — |
| 2022-11-29 | $162.15 | $1,015.54 | 1,073,400 | — | — |
| 2022-11-28 | $162.55 | $1,018.04 | 1,723,100 | — | — |
| 2022-11-25 | $166.11 | $1,040.34 | 628,900 | — | — |
| 2022-11-23 | $165.36 | $1,035.64 | 1,401,600 | — | — |
| 2022-11-22 | $166.48 | $1,042.66 | 1,568,900 | — | — |
| 2022-11-21 | $164.55 | $1,030.57 | 1,227,100 | — | — |
| 2022-11-18 | $165.01 | $1,033.45 | 1,870,100 | — | — |
| 2022-11-17 | $162.63 | $1,018.55 | 1,523,300 | — | — |
| 2022-11-16 | $161.74 | $1,012.97 | 1,498,500 | — | — |
| 2022-11-15 | $162.39 | $1,017.04 | 1,485,400 | — | — |
| 2022-11-14 | $161.65 | $1,012.41 | 1,938,400 | — | — |
| 2022-11-11 | $161.60 | $1,012.09 | 2,361,300 | — | — |
| 2022-11-10 | $162.13 | $1,015.41 | 2,386,300 | — | — |
| 2022-11-09 | $156.30 | $978.90 | 1,485,500 | — | — |
| 2022-11-08 | $158.19 | $985.66 | 1,604,100 | — | — |
| 2022-11-07 | $158.40 | $986.97 | 2,339,700 | — | — |
| 2022-11-04 | $158.69 | $988.78 | 2,915,600 | — | — |
| 2022-11-03 | $154.59 | $963.23 | 3,720,700 | — | — |
| 2022-11-02 | $150.61 | $938.43 | 2,908,100 | — | — |
| 2022-11-01 | $151.64 | $944.85 | 3,128,500 | — | — |
| 2022-10-31 | $150.07 | $935.07 | 2,773,200 | — | — |
| 2022-10-28 | $150.28 | $936.38 | 2,885,100 | — | — |
| 2022-10-27 | $146.69 | $914.01 | 2,015,100 | — | — |
| 2022-10-26 | $145.52 | $906.72 | 2,057,500 | — | — |
| 2022-10-25 | $146.05 | $910.02 | 2,782,400 | — | — |
| 2022-10-24 | $141.57 | $882.11 | 1,358,500 | — | — |
| 2022-10-21 | $139.33 | $868.15 | 2,346,200 | — | — |
| 2022-10-20 | $135.26 | $842.79 | 2,079,300 | — | — |
| 2022-10-19 | $139.00 | $866.09 | 1,845,100 | — | — |
| 2022-10-18 | $140.64 | $876.31 | 2,003,500 | — | — |
| 2022-10-17 | $138.22 | $861.23 | 1,510,100 | — | — |
| 2022-10-14 | $134.31 | $836.87 | 1,863,500 | — | — |
| 2022-10-13 | $138.10 | $860.49 | 2,423,400 | — | — |
| 2022-10-12 | $135.45 | $843.97 | 2,073,400 | — | — |
| 2022-10-11 | $136.42 | $850.02 | 1,566,200 | — | — |
| 2022-10-10 | $136.38 | $849.77 | 1,860,700 | — | — |
| 2022-10-07 | $136.83 | $852.57 | 1,884,600 | — | — |
| 2022-10-06 | $142.45 | $887.59 | 2,381,100 | — | — |
| 2022-10-05 | $144.50 | $900.36 | 2,255,400 | — | — |
| 2022-10-04 | $143.48 | $894.01 | 1,996,300 | — | — |
| 2022-10-03 | $137.79 | $858.55 | 1,903,900 | — | — |
| 2022-09-30 | $133.36 | $830.95 | 2,739,800 | — | — |
| 2022-09-29 | $134.15 | $835.87 | 2,711,000 | — | — |
| 2022-09-28 | $133.91 | $834.38 | 2,346,100 | — | — |
| 2022-09-27 | $131.30 | $818.12 | 2,236,800 | — | — |
| 2022-09-26 | $133.53 | $832.01 | 1,674,200 | — | — |
| 2022-09-23 | $134.14 | $835.81 | 1,726,400 | — | — |
| 2022-09-22 | $135.13 | $841.98 | 1,871,600 | — | — |
| 2022-09-21 | $137.83 | $858.80 | 1,112,700 | — | — |
| 2022-09-20 | $139.18 | $867.22 | 1,621,600 | — | — |
| 2022-09-19 | $140.22 | $873.70 | 1,372,700 | — | — |
| 2022-09-16 | $138.27 | $861.55 | 3,415,700 | — | — |
| 2022-09-15 | $141.11 | $879.24 | 1,759,700 | — | — |
| 2022-09-14 | $143.10 | $891.64 | 1,461,800 | — | — |
| 2022-09-13 | $142.51 | $887.96 | 1,297,800 | — | — |
| 2022-09-12 | $147.61 | $919.74 | 1,570,700 | — | — |
| 2022-09-09 | $145.71 | $907.90 | 1,636,900 | — | — |
| 2022-09-08 | $143.24 | $892.51 | 1,716,400 | — | — |
| 2022-09-07 | $141.27 | $880.24 | 2,112,600 | — | — |
| 2022-09-06 | $138.46 | $862.73 | 1,388,300 | — | — |
| 2022-09-02 | $137.30 | $855.50 | 1,080,200 | — | — |
| 2022-09-01 | $138.77 | $864.66 | 1,538,900 | — | — |
| 2022-08-31 | $136.64 | $851.39 | 2,249,900 | — | — |
| 2022-08-30 | $139.24 | $867.59 | 1,153,700 | — | — |
| 2022-08-29 | $140.71 | $876.75 | 1,223,900 | — | — |
| 2022-08-26 | $141.08 | $879.05 | 1,743,400 | — | — |
| 2022-08-25 | $148.05 | $922.48 | 1,090,700 | — | — |
| 2022-08-24 | $145.52 | $906.72 | 1,030,400 | — | — |
| 2022-08-23 | $146.31 | $911.64 | 824,500 | — | — |
| 2022-08-22 | $146.75 | $914.38 | 1,737,000 | — | — |
| 2022-08-19 | $150.84 | $939.87 | 1,308,500 | — | — |
| 2022-08-18 | $153.35 | $955.51 | 1,104,800 | — | — |
| 2022-08-17 | $151.99 | $947.03 | 1,036,700 | — | — |
| 2022-08-16 | $153.10 | $953.95 | 1,293,600 | — | — |
| 2022-08-15 | $152.42 | $949.71 | 1,123,000 | — | — |
| 2022-08-12 | $152.44 | $949.84 | 1,318,600 | — | — |
| 2022-08-11 | $149.45 | $931.21 | 1,434,900 | — | — |
| 2022-08-10 | $149.34 | $925.47 | 1,595,300 | — | — |
| 2022-08-09 | $146.41 | $907.32 | 1,170,300 | — | — |
| 2022-08-08 | $147.93 | $916.74 | 1,340,600 | — | — |
| 2022-08-05 | $148.65 | $921.20 | 1,243,400 | — | — |
| 2022-08-04 | $148.71 | $921.57 | 1,128,900 | — | — |
| 2022-08-03 | $148.70 | $921.51 | 1,377,900 | — | — |
| 2022-08-02 | $146.39 | $907.19 | 2,292,500 | — | — |
| 2022-08-01 | $147.50 | $914.07 | 1,886,200 | — | — |
| 2022-07-29 | $148.39 | $919.59 | 1,609,300 | — | — |
| 2022-07-28 | $146.26 | $906.39 | 2,759,900 | — | — |
| 2022-07-27 | $141.67 | $877.94 | 1,490,400 | — | — |
| 2022-07-26 | $139.14 | $862.26 | 2,103,100 | — | — |
| 2022-07-25 | $137.10 | $849.62 | 955,900 | — | — |
| 2022-07-22 | $136.65 | $846.83 | 1,763,500 | — | — |
| 2022-07-21 | $137.34 | $851.11 | 2,001,200 | — | — |
| 2022-07-20 | $133.85 | $829.48 | 1,282,000 | — | — |
| 2022-07-19 | $132.30 | $819.88 | 1,454,500 | — | — |
| 2022-07-18 | $126.88 | $786.29 | 1,441,600 | — | — |
| 2022-07-15 | $128.99 | $799.36 | 1,956,400 | — | — |
| 2022-07-14 | $125.04 | $774.88 | 1,274,000 | — | — |
| 2022-07-13 | $125.72 | $779.10 | 1,605,000 | — | — |
| 2022-07-12 | $126.88 | $786.29 | 1,051,600 | — | — |
| 2022-07-11 | $127.85 | $792.30 | 831,200 | — | — |
| 2022-07-08 | $127.82 | $792.11 | 1,213,600 | — | — |
| 2022-07-07 | $129.59 | $803.08 | 1,662,700 | — | — |
| 2022-07-06 | $128.00 | $793.23 | 1,734,500 | — | — |
| 2022-07-05 | $126.68 | $785.05 | 1,934,200 | — | — |
| 2022-07-01 | $127.37 | $789.32 | 1,749,700 | — | — |
| 2022-06-30 | $125.99 | $780.77 | 2,370,100 | — | — |
| 2022-06-29 | $127.27 | $788.70 | 1,740,100 | — | — |
| 2022-06-28 | $129.32 | $801.41 | 1,914,900 | — | — |
| 2022-06-27 | $132.25 | $819.57 | 1,597,000 | — | — |
| 2022-06-24 | $131.83 | $816.96 | 1,974,200 | — | — |
| 2022-06-23 | $126.89 | $786.35 | 2,022,800 | — | — |
| 2022-06-22 | $126.22 | $782.20 | 1,921,700 | — | — |
| 2022-06-21 | $126.14 | $781.70 | 1,584,400 | — | — |
| 2022-06-17 | $125.52 | $777.86 | 3,126,500 | — | — |
| 2022-06-16 | $126.11 | $781.52 | 2,006,500 | — | — |
| 2022-06-15 | $131.01 | $811.88 | 1,658,600 | — | — |
| 2022-06-14 | $130.52 | $808.85 | 1,927,300 | — | — |
| 2022-06-13 | $132.85 | $823.28 | 1,596,700 | — | — |
| 2022-06-10 | $137.03 | $849.19 | 1,543,800 | — | — |
| 2022-06-09 | $142.50 | $883.09 | 1,594,800 | — | — |
| 2022-06-08 | $144.48 | $895.36 | 2,274,000 | — | — |
| 2022-06-07 | $145.41 | $901.12 | 2,237,400 | — | — |
| 2022-06-06 | $141.36 | $876.02 | 1,659,400 | — | — |
| 2022-06-03 | $140.35 | $869.76 | 1,421,300 | — | — |
| 2022-06-02 | $140.82 | $872.67 | 1,289,900 | — | — |
| 2022-06-01 | $137.72 | $853.46 | 1,750,800 | — | — |
| 2022-05-31 | $138.60 | $858.92 | 2,900,500 | — | — |
| 2022-05-27 | $139.82 | $866.48 | 1,459,000 | — | — |
| 2022-05-26 | $136.28 | $844.54 | 1,366,400 | — | — |
| 2022-05-25 | $134.08 | $830.91 | 1,877,500 | — | — |
| 2022-05-24 | $133.83 | $829.36 | 2,709,700 | — | — |
| 2022-05-23 | $136.76 | $847.51 | 2,169,600 | — | — |
| 2022-05-20 | $134.14 | $831.28 | 4,686,600 | — | — |
| 2022-05-19 | $136.08 | $843.30 | 2,992,300 | — | — |
| 2022-05-18 | $136.52 | $846.03 | 1,946,500 | — | — |
| 2022-05-17 | $143.38 | $888.54 | 1,988,500 | — | — |
| 2022-05-16 | $138.98 | $861.27 | 2,551,900 | — | — |
| 2022-05-13 | $141.33 | $875.84 | 2,813,100 | — | — |
| 2022-05-12 | $141.75 | $878.44 | 2,251,900 | — | — |
| 2022-05-11 | $140.81 | $867.59 | 1,852,300 | — | — |
| 2022-05-10 | $140.98 | $868.64 | 3,543,000 | — | — |
| 2022-05-09 | $147.96 | $911.65 | 3,028,900 | — | — |
| 2022-05-06 | $147.29 | $907.52 | 2,101,800 | — | — |
| 2022-05-05 | $148.38 | $914.24 | 3,871,000 | — | — |
| 2022-05-04 | $149.93 | $923.79 | 2,558,100 | — | — |
| 2022-05-03 | $146.58 | $903.14 | 3,004,900 | — | — |
| 2022-05-02 | $146.50 | $902.65 | 2,732,700 | — | — |
| 2022-04-29 | $145.02 | $893.53 | 2,467,500 | — | — |
| 2022-04-28 | $147.88 | $911.16 | 2,473,700 | — | — |
| 2022-04-27 | $145.71 | $897.78 | 1,930,300 | — | — |
| 2022-04-26 | $143.78 | $885.89 | 2,313,700 | — | — |
| 2022-04-25 | $147.07 | $906.16 | 1,905,500 | — | — |
| 2022-04-22 | $146.04 | $899.82 | 1,655,100 | — | — |
| 2022-04-21 | $149.95 | $923.91 | 2,293,900 | — | — |
| 2022-04-20 | $149.38 | $920.40 | 1,834,600 | — | — |
| 2022-04-19 | $145.77 | $898.15 | 1,826,700 | — | — |
| 2022-04-18 | $140.66 | $866.67 | 1,561,100 | — | — |
| 2022-04-14 | $139.91 | $862.05 | 1,833,000 | — | — |
| 2022-04-13 | $141.77 | $873.51 | 1,530,600 | — | — |
| 2022-04-12 | $140.82 | $867.66 | 1,766,200 | — | — |
| 2022-04-11 | $142.27 | $876.59 | 1,800,200 | — | — |
| 2022-04-08 | $145.18 | $894.52 | 1,644,400 | — | — |
| 2022-04-07 | $145.87 | $898.77 | 1,788,100 | — | — |
| 2022-04-06 | $144.86 | $892.55 | 2,701,400 | — | — |
| 2022-04-05 | $146.61 | $903.33 | 2,046,700 | — | — |
| 2022-04-04 | $150.92 | $929.89 | 1,435,100 | — | — |
| 2022-04-01 | $151.81 | $935.37 | 2,098,900 | — | — |
| 2022-03-31 | $151.76 | $935.06 | 2,286,200 | — | — |
| 2022-03-30 | $155.46 | $957.86 | 1,294,100 | — | — |
| 2022-03-29 | $157.53 | $970.61 | 1,530,800 | — | — |
| 2022-03-28 | $154.21 | $950.16 | 1,239,800 | — | — |
| 2022-03-25 | $154.18 | $949.97 | 1,196,500 | — | — |
| 2022-03-24 | $153.20 | $943.93 | 1,078,300 | — | — |
| 2022-03-23 | $152.43 | $939.19 | 1,331,900 | — | — |
| 2022-03-22 | $155.25 | $956.56 | 1,226,800 | — | — |
| 2022-03-21 | $154.60 | $952.56 | 1,934,300 | — | — |
| 2022-03-18 | $155.58 | $958.60 | 2,792,200 | — | — |
| 2022-03-17 | $154.69 | $953.11 | 1,389,900 | — | — |
| 2022-03-16 | $153.34 | $944.80 | 1,892,400 | — | — |
| 2022-03-15 | $150.27 | $925.88 | 1,541,700 | — | — |
| 2022-03-14 | $148.46 | $914.73 | 1,581,600 | — | — |
| 2022-03-11 | $146.92 | $905.24 | 1,350,000 | — | — |
| 2022-03-10 | $148.20 | $913.13 | 1,782,300 | — | — |
| 2022-03-09 | $149.12 | $913.80 | 1,794,200 | — | — |
| 2022-03-08 | $146.20 | $895.91 | 2,235,300 | — | — |
| 2022-03-07 | $145.79 | $893.40 | 2,411,600 | — | — |
| 2022-03-04 | $149.78 | $917.85 | 2,678,900 | — | — |
| 2022-03-03 | $154.97 | $949.65 | 2,861,400 | — | — |
| 2022-03-02 | $152.17 | $932.49 | 1,880,700 | — | — |
| 2022-03-01 | $146.45 | $897.44 | 4,790,400 | — | — |
| 2022-02-28 | $154.29 | $945.49 | 2,454,800 | — | — |
| 2022-02-25 | $154.12 | $944.44 | 2,427,400 | — | — |
| 2022-02-24 | $150.31 | $921.10 | 2,168,800 | — | — |
| 2022-02-23 | $149.31 | $914.97 | 1,506,000 | — | — |
| 2022-02-22 | $151.76 | $929.98 | 1,684,000 | — | — |
| 2022-02-18 | $153.36 | $939.79 | 3,466,600 | — | — |
| 2022-02-17 | $152.40 | $933.90 | 1,324,800 | — | — |
| 2022-02-16 | $157.03 | $962.28 | 2,194,000 | — | — |
| 2022-02-15 | $155.53 | $953.08 | 2,061,600 | — | — |
| 2022-02-14 | $152.17 | $932.49 | 2,206,400 | — | — |
| 2022-02-11 | $150.66 | $923.24 | 2,104,900 | — | — |
| 2022-02-10 | $154.79 | $948.55 | 2,450,800 | — | — |
| 2022-02-09 | $156.85 | $961.17 | 2,809,600 | — | — |
| 2022-02-08 | $151.50 | $928.39 | 2,586,400 | — | — |
| 2022-02-07 | $150.13 | $919.99 | 3,515,900 | — | — |
| 2022-02-04 | $151.00 | $925.32 | 4,095,500 | — | — |
| 2022-02-03 | $156.83 | $961.05 | 2,492,400 | — | — |
| 2022-02-02 | $161.41 | $989.12 | 1,565,600 | — | — |
| 2022-02-01 | $159.39 | $976.74 | 1,571,400 | — | — |
| 2022-01-31 | $158.43 | $970.86 | 2,192,600 | — | — |
| 2022-01-28 | $156.69 | $960.19 | 2,339,400 | — | — |
| 2022-01-27 | $155.42 | $952.41 | 1,679,300 | — | — |
| 2022-01-26 | $158.24 | $969.69 | 2,024,100 | — | — |
| 2022-01-25 | $157.44 | $964.79 | 2,487,000 | — | — |
| 2022-01-24 | $160.72 | $984.89 | 2,614,400 | — | — |
| 2022-01-21 | $160.54 | $983.79 | 2,242,000 | — | — |
| 2022-01-20 | $161.06 | $986.97 | 2,067,500 | — | — |
| 2022-01-19 | $163.39 | $1,001.25 | 2,368,300 | — | — |
| 2022-01-18 | $166.63 | $1,021.11 | 2,106,900 | — | — |
| 2022-01-14 | $170.92 | $1,047.39 | 2,824,600 | — | — |
| 2022-01-13 | $171.18 | $1,048.99 | 1,336,100 | — | — |
| 2022-01-12 | $171.46 | $1,050.70 | 1,983,400 | — | — |
| 2022-01-11 | $167.76 | $1,028.03 | 1,075,600 | — | — |
| 2022-01-10 | $166.42 | $1,019.82 | 1,896,400 | — | — |
| 2022-01-07 | $167.85 | $1,028.58 | 2,079,800 | — | — |
| 2022-01-06 | $169.41 | $1,038.14 | 1,433,800 | — | — |
| 2022-01-05 | $169.01 | $1,035.69 | 1,718,600 | — | — |
| 2022-01-04 | $171.46 | $1,050.70 | 2,065,400 | — | — |
| 2022-01-03 | $168.66 | $1,033.54 | 1,307,200 | — | — |