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 | $56.25 | $966.08 | 1,812,800 | — | — |
| 2022-12-29 | $57.04 | $979.73 | 1,668,200 | — | — |
| 2022-12-28 | $56.49 | $970.11 | 2,023,400 | — | — |
| 2022-12-27 | $57.36 | $985.06 | 1,937,000 | — | — |
| 2022-12-23 | $56.72 | $974.07 | 2,332,800 | — | — |
| 2022-12-22 | $56.35 | $967.80 | 2,330,400 | — | — |
| 2022-12-21 | $57.05 | $979.82 | 2,693,400 | — | — |
| 2022-12-20 | $56.40 | $968.57 | 2,727,800 | — | — |
| 2022-12-19 | $56.57 | $971.57 | 2,975,800 | — | — |
| 2022-12-16 | $57.22 | $982.82 | 6,534,400 | — | — |
| 2022-12-15 | $58.40 | $1,002.92 | 2,825,800 | — | — |
| 2022-12-14 | $59.22 | $1,017.09 | 3,130,800 | — | — |
| 2022-12-13 | $59.17 | $1,016.32 | 3,156,800 | — | — |
| 2022-12-12 | $59.20 | $1,016.74 | 2,622,800 | — | — |
| 2022-12-09 | $58.44 | $1,003.61 | 1,573,000 | — | — |
| 2022-12-08 | $58.50 | $1,004.72 | 1,867,000 | — | — |
| 2022-12-07 | $58.00 | $996.13 | 1,559,600 | — | — |
| 2022-12-06 | $58.54 | $1,005.41 | 1,683,600 | — | — |
| 2022-12-05 | $57.70 | $990.98 | 1,481,000 | — | — |
| 2022-12-02 | $57.96 | $995.36 | 2,896,000 | — | — |
| 2022-12-01 | $58.15 | $998.71 | 2,716,600 | — | — |
| 2022-11-30 | $58.13 | $998.45 | 4,979,800 | — | — |
| 2022-11-29 | $56.40 | $968.74 | 3,127,600 | — | — |
| 2022-11-28 | $56.63 | $972.52 | 3,427,600 | — | — |
| 2022-11-25 | $56.88 | $976.81 | 1,447,200 | — | — |
| 2022-11-23 | $56.48 | $970.03 | 3,530,000 | — | — |
| 2022-11-22 | $56.35 | $967.71 | 2,969,200 | — | — |
| 2022-11-21 | $56.53 | $970.80 | 1,601,400 | — | — |
| 2022-11-18 | $55.96 | $961.10 | 1,530,600 | — | — |
| 2022-11-17 | $54.42 | $934.65 | 2,000,600 | — | — |
| 2022-11-16 | $55.06 | $945.73 | 2,535,200 | — | — |
| 2022-11-15 | $54.76 | $940.57 | 1,667,400 | — | — |
| 2022-11-14 | $54.28 | $932.24 | 1,954,400 | — | — |
| 2022-11-11 | $55.31 | $950.02 | 3,025,800 | — | — |
| 2022-11-10 | $55.52 | $953.54 | 2,061,400 | — | — |
| 2022-11-09 | $53.56 | $910.69 | 1,819,600 | — | — |
| 2022-11-08 | $54.03 | $918.60 | 2,599,400 | — | — |
| 2022-11-07 | $54.24 | $922.25 | 3,232,600 | — | — |
| 2022-11-04 | $55.36 | $941.30 | 2,590,200 | — | — |
| 2022-11-03 | $54.67 | $929.65 | 2,298,000 | — | — |
| 2022-11-02 | $54.38 | $924.63 | 3,852,200 | — | — |
| 2022-11-01 | $54.16 | $920.89 | 2,308,000 | — | — |
| 2022-10-31 | $53.57 | $910.86 | 2,584,600 | — | — |
| 2022-10-28 | $53.87 | $915.88 | 2,291,400 | — | — |
| 2022-10-27 | $52.51 | $892.92 | 1,947,000 | — | — |
| 2022-10-26 | $52.36 | $890.29 | 1,781,400 | — | — |
| 2022-10-25 | $52.38 | $890.54 | 1,837,600 | — | — |
| 2022-10-24 | $51.17 | $870.05 | 2,121,000 | — | — |
| 2022-10-21 | $51.15 | $869.63 | 1,807,200 | — | — |
| 2022-10-20 | $49.99 | $849.90 | 2,219,800 | — | — |
| 2022-10-19 | $50.87 | $864.95 | 1,665,200 | — | — |
| 2022-10-18 | $51.72 | $879.40 | 2,058,000 | — | — |
| 2022-10-17 | $50.66 | $861.38 | 2,074,800 | — | — |
| 2022-10-14 | $50.01 | $850.24 | 2,315,400 | — | — |
| 2022-10-13 | $50.28 | $854.92 | 2,556,000 | — | — |
| 2022-10-12 | $48.29 | $821.08 | 2,474,000 | — | — |
| 2022-10-11 | $50.58 | $859.94 | 3,196,600 | — | — |
| 2022-10-10 | $51.12 | $869.12 | 2,278,600 | — | — |
| 2022-10-07 | $50.62 | $860.62 | 3,022,200 | — | — |
| 2022-10-06 | $51.36 | $873.20 | 3,793,400 | — | — |
| 2022-10-05 | $52.46 | $891.90 | 2,687,200 | — | — |
| 2022-10-04 | $53.08 | $902.44 | 2,683,800 | — | — |
| 2022-10-03 | $51.98 | $883.83 | 3,659,600 | — | — |
| 2022-09-30 | $50.31 | $855.52 | 3,381,600 | — | — |
| 2022-09-29 | $51.31 | $872.52 | 2,012,800 | — | — |
| 2022-09-28 | $53.92 | $916.73 | 2,176,600 | — | — |
| 2022-09-27 | $52.90 | $899.47 | 2,553,400 | — | — |
| 2022-09-26 | $54.40 | $925.06 | 2,066,600 | — | — |
| 2022-09-23 | $55.79 | $948.69 | 1,789,400 | — | — |
| 2022-09-22 | $56.96 | $968.50 | 2,874,600 | — | — |
| 2022-09-21 | $56.60 | $962.30 | 2,706,200 | — | — |
| 2022-09-20 | $57.15 | $971.73 | 2,462,000 | — | — |
| 2022-09-19 | $57.94 | $985.16 | 2,528,400 | — | — |
| 2022-09-16 | $57.71 | $981.25 | 3,412,800 | — | — |
| 2022-09-15 | $57.65 | $980.23 | 1,682,400 | — | — |
| 2022-09-14 | $59.36 | $1,009.22 | 1,724,400 | — | — |
| 2022-09-13 | $58.86 | $1,000.72 | 1,610,400 | — | — |
| 2022-09-12 | $61.02 | $1,037.53 | 2,644,000 | — | — |
| 2022-09-09 | $59.97 | $1,019.68 | 1,548,000 | — | — |
| 2022-09-08 | $59.24 | $1,007.27 | 1,527,200 | — | — |
| 2022-09-07 | $59.58 | $1,013.13 | 1,611,200 | — | — |
| 2022-09-06 | $57.81 | $983.04 | 2,475,800 | — | — |
| 2022-09-02 | $58.11 | $988.05 | 2,400,200 | — | — |
| 2022-09-01 | $58.51 | $994.86 | 2,325,200 | — | — |
| 2022-08-31 | $57.65 | $980.23 | 2,556,200 | — | — |
| 2022-08-30 | $58.42 | $993.41 | 2,576,600 | — | — |
| 2022-08-29 | $59.72 | $1,015.35 | 1,150,600 | — | — |
| 2022-08-26 | $59.49 | $1,011.43 | 3,218,200 | — | — |
| 2022-08-25 | $59.69 | $1,014.92 | 2,406,400 | — | — |
| 2022-08-24 | $59.63 | $1,013.98 | 1,869,800 | — | — |
| 2022-08-23 | $59.75 | $1,015.94 | 1,377,200 | — | — |
| 2022-08-22 | $60.33 | $1,025.89 | 2,032,000 | — | — |
| 2022-08-19 | $60.83 | $1,034.22 | 1,534,200 | — | — |
| 2022-08-18 | $60.24 | $1,024.27 | 2,022,400 | — | — |
| 2022-08-17 | $60.63 | $1,030.99 | 1,700,000 | — | — |
| 2022-08-16 | $61.11 | $1,039.06 | 1,164,400 | — | — |
| 2022-08-15 | $60.90 | $1,035.58 | 1,394,400 | — | — |
| 2022-08-12 | $60.51 | $1,028.78 | 1,648,200 | — | — |
| 2022-08-11 | $59.39 | $1,009.82 | 1,654,200 | — | — |
| 2022-08-10 | $59.11 | $1,005.06 | 2,042,200 | — | — |
| 2022-08-09 | $59.86 | $1,009.22 | 1,829,400 | — | — |
| 2022-08-08 | $59.11 | $996.58 | 1,575,800 | — | — |
| 2022-08-05 | $58.87 | $992.53 | 1,692,600 | — | — |
| 2022-08-04 | $59.47 | $1,002.56 | 2,990,000 | — | — |
| 2022-08-03 | $58.69 | $989.50 | 2,813,000 | — | — |
| 2022-08-02 | $57.56 | $970.36 | 2,941,600 | — | — |
| 2022-08-01 | $57.71 | $972.89 | 2,108,600 | — | — |
| 2022-07-29 | $57.56 | $970.53 | 2,755,400 | — | — |
| 2022-07-28 | $57.00 | $961.01 | 1,457,400 | — | — |
| 2022-07-27 | $55.53 | $936.22 | 1,607,200 | — | — |
| 2022-07-26 | $55.64 | $938.08 | 1,532,800 | — | — |
| 2022-07-25 | $55.40 | $933.95 | 1,382,600 | — | — |
| 2022-07-22 | $54.69 | $921.97 | 1,218,000 | — | — |
| 2022-07-21 | $53.98 | $910.09 | 1,533,400 | — | — |
| 2022-07-20 | $54.13 | $912.70 | 1,606,600 | — | — |
| 2022-07-19 | $55.11 | $929.14 | 1,680,600 | — | — |
| 2022-07-18 | $54.63 | $921.13 | 1,936,800 | — | — |
| 2022-07-15 | $55.06 | $928.30 | 1,534,200 | — | — |
| 2022-07-14 | $54.88 | $925.18 | 1,636,600 | — | — |
| 2022-07-13 | $54.76 | $923.24 | 1,674,400 | — | — |
| 2022-07-12 | $55.49 | $935.55 | 1,578,000 | — | — |
| 2022-07-11 | $55.39 | $933.86 | 1,218,600 | — | — |
| 2022-07-08 | $55.04 | $928.04 | 1,558,600 | — | — |
| 2022-07-07 | $55.30 | $932.34 | 1,310,800 | — | — |
| 2022-07-06 | $55.69 | $938.83 | 1,875,000 | — | — |
| 2022-07-05 | $54.88 | $925.26 | 3,836,400 | — | — |
| 2022-07-01 | $57.65 | $971.96 | 2,617,400 | — | — |
| 2022-06-30 | $56.32 | $949.54 | 3,403,000 | — | — |
| 2022-06-29 | $55.85 | $941.53 | 2,551,400 | — | — |
| 2022-06-28 | $55.92 | $942.88 | 3,139,800 | — | — |
| 2022-06-27 | $55.98 | $943.81 | 1,859,000 | — | — |
| 2022-06-24 | $55.28 | $931.92 | 3,468,200 | — | — |
| 2022-06-23 | $52.96 | $892.81 | 1,939,000 | — | — |
| 2022-06-22 | $52.31 | $882.02 | 1,992,200 | — | — |
| 2022-06-21 | $52.35 | $882.61 | 2,817,600 | — | — |
| 2022-06-17 | $51.23 | $863.72 | 5,952,000 | — | — |
| 2022-06-16 | $52.94 | $892.47 | 3,124,600 | — | — |
| 2022-06-15 | $53.88 | $908.49 | 3,608,600 | — | — |
| 2022-06-14 | $53.65 | $904.44 | 2,964,000 | — | — |
| 2022-06-13 | $54.85 | $924.76 | 2,305,400 | — | — |
| 2022-06-10 | $57.97 | $977.27 | 1,664,800 | — | — |
| 2022-06-09 | $58.10 | $979.47 | 1,350,200 | — | — |
| 2022-06-08 | $59.15 | $997.34 | 1,593,800 | — | — |
| 2022-06-07 | $60.65 | $1,022.63 | 1,896,600 | — | — |
| 2022-06-06 | $60.67 | $1,022.88 | 1,596,600 | — | — |
| 2022-06-03 | $60.00 | $1,011.58 | 1,399,200 | — | — |
| 2022-06-02 | $60.21 | $1,015.04 | 1,600,600 | — | — |
| 2022-06-01 | $60.09 | $1,013.10 | 2,180,400 | — | — |
| 2022-05-31 | $60.16 | $1,014.28 | 3,301,400 | — | — |
| 2022-05-27 | $60.54 | $1,020.69 | 1,803,800 | — | — |
| 2022-05-26 | $59.94 | $1,010.57 | 1,984,400 | — | — |
| 2022-05-25 | $59.42 | $1,001.81 | 1,606,000 | — | — |
| 2022-05-24 | $59.58 | $1,004.50 | 1,633,000 | — | — |
| 2022-05-23 | $58.40 | $984.61 | 2,910,000 | — | — |
| 2022-05-20 | $58.49 | $986.13 | 3,223,200 | — | — |
| 2022-05-19 | $57.83 | $975.08 | 2,106,600 | — | — |
| 2022-05-18 | $58.24 | $981.83 | 2,312,400 | — | — |
| 2022-05-17 | $59.15 | $997.34 | 2,728,200 | — | — |
| 2022-05-16 | $58.90 | $992.95 | 2,234,000 | — | — |
| 2022-05-13 | $58.58 | $987.73 | 2,512,400 | — | — |
| 2022-05-12 | $58.08 | $979.30 | 2,607,600 | — | — |
| 2022-05-11 | $58.86 | $992.36 | 3,205,800 | — | — |
| 2022-05-10 | $58.15 | $980.48 | 2,544,600 | — | — |
| 2022-05-09 | $59.63 | $1,005.35 | 2,025,800 | — | — |
| 2022-05-06 | $59.63 | $1,005.43 | 1,644,200 | — | — |
| 2022-05-05 | $59.15 | $997.25 | 1,825,200 | — | — |
| 2022-05-04 | $59.33 | $1,000.29 | 2,429,200 | — | — |
| 2022-05-03 | $58.76 | $982.25 | 1,815,800 | — | — |
| 2022-05-02 | $59.02 | $986.51 | 2,312,400 | — | — |
| 2022-04-29 | $59.42 | $993.28 | 3,189,000 | — | — |
| 2022-04-28 | $61.16 | $1,022.28 | 1,597,200 | — | — |
| 2022-04-27 | $60.34 | $1,008.57 | 2,527,000 | — | — |
| 2022-04-26 | $60.33 | $1,008.41 | 2,004,800 | — | — |
| 2022-04-25 | $61.12 | $1,021.61 | 1,763,000 | — | — |
| 2022-04-22 | $61.67 | $1,030.81 | 1,573,800 | — | — |
| 2022-04-21 | $62.67 | $1,047.44 | 2,214,400 | — | — |
| 2022-04-20 | $62.92 | $1,051.70 | 2,765,800 | — | — |
| 2022-04-19 | $62.28 | $1,040.92 | 1,679,400 | — | — |
| 2022-04-18 | $62.22 | $1,040.00 | 2,054,400 | — | — |
| 2022-04-14 | $62.10 | $1,037.99 | 1,850,200 | — | — |
| 2022-04-13 | $61.69 | $1,031.06 | 1,974,200 | — | — |
| 2022-04-12 | $61.65 | $1,030.55 | 3,055,400 | — | — |
| 2022-04-11 | $60.90 | $1,017.85 | 1,609,800 | — | — |
| 2022-04-08 | $61.66 | $1,030.64 | 1,784,400 | — | — |
| 2022-04-07 | $61.49 | $1,027.88 | 2,302,000 | — | — |
| 2022-04-06 | $61.80 | $1,032.98 | 2,937,600 | — | — |
| 2022-04-05 | $60.65 | $1,013.84 | 3,179,800 | — | — |
| 2022-04-04 | $59.71 | $997.96 | 2,462,800 | — | — |
| 2022-04-01 | $60.04 | $1,003.64 | 4,222,000 | — | — |
| 2022-03-31 | $58.38 | $975.73 | 2,041,400 | — | — |
| 2022-03-30 | $58.52 | $978.15 | 1,249,400 | — | — |
| 2022-03-29 | $58.19 | $972.55 | 1,390,000 | — | — |
| 2022-03-28 | $57.67 | $963.95 | 1,460,600 | — | — |
| 2022-03-25 | $57.42 | $959.68 | 1,535,800 | — | — |
| 2022-03-24 | $56.37 | $942.13 | 1,908,200 | — | — |
| 2022-03-23 | $55.42 | $926.42 | 1,593,400 | — | — |
| 2022-03-22 | $54.84 | $916.64 | 1,920,000 | — | — |
| 2022-03-21 | $55.38 | $925.75 | 2,161,200 | — | — |
| 2022-03-18 | $54.72 | $914.72 | 4,432,200 | — | — |
| 2022-03-17 | $55.20 | $922.58 | 2,807,000 | — | — |
| 2022-03-16 | $55.26 | $923.66 | 1,933,400 | — | — |
| 2022-03-15 | $55.63 | $929.76 | 2,362,800 | — | — |
| 2022-03-14 | $55.13 | $921.57 | 1,622,400 | — | — |
| 2022-03-11 | $54.38 | $908.87 | 1,771,000 | — | — |
| 2022-03-10 | $54.51 | $911.04 | 2,333,800 | — | — |
| 2022-03-09 | $53.99 | $902.43 | 3,666,200 | — | — |
| 2022-03-08 | $54.70 | $914.22 | 1,686,600 | — | — |
| 2022-03-07 | $55.93 | $934.86 | 2,365,000 | — | — |
| 2022-03-04 | $56.12 | $938.04 | 3,569,800 | — | — |
| 2022-03-03 | $54.68 | $913.97 | 2,508,400 | — | — |
| 2022-03-02 | $53.31 | $891.07 | 2,992,600 | — | — |
| 2022-03-01 | $51.93 | $868.00 | 2,226,400 | — | — |
| 2022-02-28 | $52.61 | $879.28 | 3,246,600 | — | — |
| 2022-02-25 | $52.79 | $882.38 | 2,839,200 | — | — |
| 2022-02-24 | $51.16 | $855.13 | 2,914,800 | — | — |
| 2022-02-23 | $52.37 | $875.36 | 3,276,200 | — | — |
| 2022-02-22 | $52.26 | $873.43 | 3,047,400 | — | — |
| 2022-02-18 | $52.31 | $874.35 | 1,789,600 | — | — |
| 2022-02-17 | $52.47 | $877.11 | 3,382,400 | — | — |
| 2022-02-16 | $51.98 | $868.84 | 2,423,400 | — | — |
| 2022-02-15 | $51.72 | $864.41 | 2,365,200 | — | — |
| 2022-02-14 | $52.25 | $873.35 | 2,694,800 | — | — |
| 2022-02-11 | $52.91 | $884.38 | 3,585,600 | — | — |
| 2022-02-10 | $53.22 | $889.65 | 2,142,000 | — | — |
| 2022-02-09 | $55.74 | $923.16 | 2,315,600 | — | — |
| 2022-02-08 | $54.99 | $910.82 | 2,281,600 | — | — |
| 2022-02-07 | $54.83 | $908.17 | 2,755,000 | — | — |
| 2022-02-04 | $55.45 | $918.44 | 2,280,200 | — | — |
| 2022-02-03 | $55.99 | $927.30 | 2,069,800 | — | — |
| 2022-02-02 | $56.01 | $927.63 | 3,165,600 | — | — |
| 2022-02-01 | $55.01 | $911.07 | 2,892,000 | — | — |
| 2022-01-31 | $55.88 | $925.65 | 3,697,400 | — | — |
| 2022-01-28 | $55.58 | $920.59 | 2,858,800 | — | — |
| 2022-01-27 | $54.79 | $907.59 | 3,377,800 | — | — |
| 2022-01-26 | $53.64 | $888.46 | 2,777,400 | — | — |
| 2022-01-25 | $53.83 | $891.69 | 3,840,400 | — | — |
| 2022-01-24 | $54.10 | $896.00 | 4,276,800 | — | — |
| 2022-01-21 | $54.71 | $906.18 | 1,965,400 | — | — |
| 2022-01-20 | $54.99 | $910.90 | 2,055,600 | — | — |
| 2022-01-19 | $55.17 | $913.89 | 1,911,200 | — | — |
| 2022-01-18 | $54.92 | $909.66 | 2,956,600 | — | — |
| 2022-01-14 | $55.54 | $919.85 | 2,249,200 | — | — |
| 2022-01-13 | $55.32 | $916.29 | 2,267,600 | — | — |
| 2022-01-12 | $54.62 | $904.69 | 2,725,200 | — | — |
| 2022-01-11 | $54.37 | $900.55 | 2,926,200 | — | — |
| 2022-01-10 | $55.85 | $925.07 | 2,556,400 | — | — |
| 2022-01-07 | $56.06 | $928.63 | 2,535,600 | — | — |
| 2022-01-06 | $54.83 | $908.09 | 3,144,600 | — | — |
| 2022-01-05 | $55.77 | $923.74 | 1,773,200 | — | — |
| 2022-01-04 | $55.64 | $921.59 | 2,194,600 | — | — |
| 2022-01-03 | $55.70 | $922.58 | 2,060,000 | — | — |