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
- 1974-12-17 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 | $104.84 | $389.27 | 877,100 | — | — |
| 2022-12-29 | $105.12 | $390.31 | 854,500 | — | — |
| 2022-12-28 | $103.05 | $382.63 | 739,900 | — | — |
| 2022-12-27 | $103.80 | $385.41 | 673,700 | — | — |
| 2022-12-23 | $103.90 | $382.78 | 857,700 | — | — |
| 2022-12-22 | $103.31 | $380.60 | 1,067,200 | — | — |
| 2022-12-21 | $104.04 | $383.29 | 1,327,100 | — | — |
| 2022-12-20 | $102.18 | $376.44 | 1,474,200 | — | — |
| 2022-12-19 | $101.66 | $374.52 | 953,600 | — | — |
| 2022-12-16 | $103.11 | $379.87 | 5,070,900 | — | — |
| 2022-12-15 | $103.49 | $381.27 | 1,708,600 | — | — |
| 2022-12-14 | $105.63 | $389.15 | 3,317,300 | — | — |
| 2022-12-13 | $107.23 | $395.04 | 3,103,300 | — | — |
| 2022-12-12 | $106.12 | $390.96 | 1,569,000 | — | — |
| 2022-12-09 | $107.26 | $395.15 | 2,052,100 | — | — |
| 2022-12-08 | $107.70 | $396.78 | 2,165,200 | — | — |
| 2022-12-07 | $108.10 | $398.25 | 2,520,800 | — | — |
| 2022-12-06 | $104.95 | $386.64 | 2,003,400 | — | — |
| 2022-12-05 | $106.79 | $393.42 | 2,292,300 | — | — |
| 2022-12-02 | $107.97 | $397.77 | 1,981,000 | — | — |
| 2022-12-01 | $106.74 | $393.24 | 1,492,200 | — | — |
| 2022-11-30 | $105.82 | $389.85 | 2,373,000 | — | — |
| 2022-11-29 | $102.40 | $377.25 | 1,687,700 | — | — |
| 2022-11-28 | $99.98 | $368.33 | 1,228,900 | — | — |
| 2022-11-25 | $101.37 | $373.46 | 499,100 | — | — |
| 2022-11-23 | $100.91 | $371.76 | 1,208,700 | — | — |
| 2022-11-22 | $99.82 | $367.75 | 745,000 | — | — |
| 2022-11-21 | $98.71 | $363.66 | 1,280,700 | — | — |
| 2022-11-18 | $98.27 | $362.04 | 1,359,000 | — | — |
| 2022-11-17 | $97.88 | $360.60 | 1,572,200 | — | — |
| 2022-11-16 | $98.42 | $362.59 | 1,828,700 | — | — |
| 2022-11-15 | $97.91 | $360.71 | 1,374,200 | — | — |
| 2022-11-14 | $99.36 | $366.05 | 1,793,700 | — | — |
| 2022-11-11 | $100.54 | $370.40 | 2,152,200 | — | — |
| 2022-11-10 | $96.06 | $353.89 | 2,220,800 | — | — |
| 2022-11-09 | $91.58 | $337.39 | 1,917,500 | — | — |
| 2022-11-08 | $91.41 | $336.76 | 2,658,100 | — | — |
| 2022-11-07 | $96.18 | $354.34 | 1,308,700 | — | — |
| 2022-11-04 | $94.83 | $349.36 | 1,884,400 | — | — |
| 2022-11-03 | $93.28 | $343.65 | 1,669,200 | — | — |
| 2022-11-02 | $94.26 | $347.26 | 2,206,300 | — | — |
| 2022-11-01 | $95.45 | $351.65 | 1,645,900 | — | — |
| 2022-10-31 | $97.61 | $359.60 | 2,168,000 | — | — |
| 2022-10-28 | $96.81 | $356.66 | 1,212,800 | — | — |
| 2022-10-27 | $95.43 | $351.57 | 1,691,200 | — | — |
| 2022-10-26 | $95.81 | $352.97 | 1,030,200 | — | — |
| 2022-10-25 | $96.16 | $354.26 | 1,790,400 | — | — |
| 2022-10-24 | $94.11 | $346.71 | 1,520,100 | — | — |
| 2022-10-21 | $94.07 | $346.56 | 1,898,700 | — | — |
| 2022-10-20 | $91.21 | $336.03 | 1,451,100 | — | — |
| 2022-10-19 | $92.55 | $340.96 | 1,987,700 | — | — |
| 2022-10-18 | $92.69 | $341.48 | 1,606,400 | — | — |
| 2022-10-17 | $89.65 | $330.28 | 1,806,500 | — | — |
| 2022-10-14 | $87.71 | $323.13 | 2,450,700 | — | — |
| 2022-10-13 | $87.79 | $323.43 | 2,309,000 | — | — |
| 2022-10-12 | $84.87 | $312.67 | 1,694,900 | — | — |
| 2022-10-11 | $86.60 | $319.04 | 2,406,900 | — | — |
| 2022-10-10 | $89.07 | $328.14 | 1,962,800 | — | — |
| 2022-10-07 | $88.50 | $326.04 | 2,176,300 | — | — |
| 2022-10-06 | $90.40 | $333.04 | 2,018,800 | — | — |
| 2022-10-05 | $92.60 | $341.15 | 2,437,400 | — | — |
| 2022-10-04 | $95.59 | $352.16 | 1,937,700 | — | — |
| 2022-10-03 | $92.81 | $341.92 | 2,100,500 | — | — |
| 2022-09-30 | $90.83 | $334.63 | 2,900,700 | — | — |
| 2022-09-29 | $91.58 | $337.39 | 1,970,600 | — | — |
| 2022-09-28 | $95.27 | $350.98 | 1,900,500 | — | — |
| 2022-09-27 | $94.00 | $346.30 | 1,311,300 | — | — |
| 2022-09-26 | $96.28 | $354.70 | 1,141,500 | — | — |
| 2022-09-23 | $96.73 | $356.36 | 1,578,800 | — | — |
| 2022-09-22 | $97.66 | $359.79 | 1,553,100 | — | — |
| 2022-09-21 | $99.15 | $362.29 | 1,205,000 | — | — |
| 2022-09-20 | $101.56 | $371.10 | 1,409,000 | — | — |
| 2022-09-19 | $102.90 | $376.00 | 1,285,500 | — | — |
| 2022-09-16 | $102.40 | $374.17 | 4,753,100 | — | — |
| 2022-09-15 | $105.41 | $385.17 | 1,704,300 | — | — |
| 2022-09-14 | $107.98 | $394.56 | 2,016,000 | — | — |
| 2022-09-13 | $109.40 | $399.75 | 2,029,600 | — | — |
| 2022-09-12 | $117.09 | $427.85 | 2,115,700 | — | — |
| 2022-09-09 | $114.49 | $418.35 | 1,516,700 | — | — |
| 2022-09-08 | $114.16 | $417.14 | 1,408,800 | — | — |
| 2022-09-07 | $113.22 | $413.70 | 1,070,300 | — | — |
| 2022-09-06 | $109.73 | $400.95 | 1,610,500 | — | — |
| 2022-09-02 | $107.83 | $394.01 | 1,663,300 | — | — |
| 2022-09-01 | $108.64 | $396.97 | 1,312,100 | — | — |
| 2022-08-31 | $110.48 | $403.69 | 1,677,400 | — | — |
| 2022-08-30 | $111.36 | $406.91 | 1,181,100 | — | — |
| 2022-08-29 | $113.03 | $413.01 | 810,200 | — | — |
| 2022-08-26 | $114.22 | $417.36 | 781,600 | — | — |
| 2022-08-25 | $119.06 | $435.04 | 580,600 | — | — |
| 2022-08-24 | $117.05 | $427.70 | 941,700 | — | — |
| 2022-08-23 | $115.55 | $422.22 | 928,300 | — | — |
| 2022-08-22 | $115.25 | $421.12 | 1,345,000 | — | — |
| 2022-08-19 | $119.32 | $435.99 | 1,133,900 | — | — |
| 2022-08-18 | $122.05 | $445.97 | 700,600 | — | — |
| 2022-08-17 | $122.88 | $449.00 | 799,900 | — | — |
| 2022-08-16 | $124.55 | $455.10 | 907,400 | — | — |
| 2022-08-15 | $124.56 | $455.14 | 972,600 | — | — |
| 2022-08-12 | $124.37 | $454.45 | 768,700 | — | — |
| 2022-08-11 | $122.23 | $446.63 | 942,100 | — | — |
| 2022-08-10 | $123.05 | $449.62 | 1,386,900 | — | — |
| 2022-08-09 | $120.13 | $438.95 | 1,867,200 | — | — |
| 2022-08-08 | $127.66 | $466.47 | 1,058,100 | — | — |
| 2022-08-05 | $126.74 | $463.11 | 877,300 | — | — |
| 2022-08-04 | $126.94 | $463.84 | 874,600 | — | — |
| 2022-08-03 | $126.54 | $462.38 | 1,038,600 | — | — |
| 2022-08-02 | $124.24 | $453.97 | 775,500 | — | — |
| 2022-08-01 | $125.15 | $457.30 | 825,500 | — | — |
| 2022-07-29 | $124.05 | $453.28 | 1,165,100 | — | — |
| 2022-07-28 | $124.31 | $454.23 | 1,206,000 | — | — |
| 2022-07-27 | $121.26 | $443.08 | 1,432,300 | — | — |
| 2022-07-26 | $120.99 | $442.10 | 859,600 | — | — |
| 2022-07-25 | $123.06 | $449.66 | 775,600 | — | — |
| 2022-07-22 | $122.26 | $446.74 | 771,600 | — | — |
| 2022-07-21 | $122.33 | $446.99 | 921,700 | — | — |
| 2022-07-20 | $119.35 | $436.10 | 775,100 | — | — |
| 2022-07-19 | $117.70 | $430.07 | 992,400 | — | — |
| 2022-07-18 | $114.44 | $418.16 | 703,700 | — | — |
| 2022-07-15 | $115.98 | $423.79 | 784,100 | — | — |
| 2022-07-14 | $113.16 | $413.49 | 1,681,800 | — | — |
| 2022-07-13 | $114.96 | $420.06 | 688,800 | — | — |
| 2022-07-12 | $117.03 | $427.63 | 583,200 | — | — |
| 2022-07-11 | $116.22 | $424.67 | 495,100 | — | — |
| 2022-07-08 | $116.58 | $425.98 | 803,700 | — | — |
| 2022-07-07 | $117.59 | $429.67 | 1,249,400 | — | — |
| 2022-07-06 | $119.43 | $436.40 | 890,900 | — | — |
| 2022-07-05 | $118.90 | $434.46 | 1,097,700 | — | — |
| 2022-07-01 | $119.26 | $435.77 | 1,420,600 | — | — |
| 2022-06-30 | $119.12 | $435.26 | 1,308,500 | — | — |
| 2022-06-29 | $117.38 | $428.91 | 910,500 | — | — |
| 2022-06-28 | $116.69 | $426.38 | 979,800 | — | — |
| 2022-06-27 | $119.14 | $435.34 | 1,188,400 | — | — |
| 2022-06-24 | $121.41 | $443.63 | 1,453,200 | — | — |
| 2022-06-23 | $116.37 | $425.21 | 1,683,700 | — | — |
| 2022-06-22 | $115.71 | $419.92 | 2,233,900 | — | — |
| 2022-06-21 | $112.95 | $409.90 | 2,139,300 | — | — |
| 2022-06-17 | $108.31 | $393.06 | 3,948,300 | — | — |
| 2022-06-16 | $109.56 | $397.60 | 2,788,100 | — | — |
| 2022-06-15 | $116.43 | $422.53 | 1,287,000 | — | — |
| 2022-06-14 | $117.17 | $425.21 | 1,300,500 | — | — |
| 2022-06-13 | $119.56 | $433.89 | 1,133,600 | — | — |
| 2022-06-10 | $124.90 | $453.27 | 1,335,700 | — | — |
| 2022-06-09 | $130.80 | $474.68 | 561,500 | — | — |
| 2022-06-08 | $132.92 | $482.37 | 733,800 | — | — |
| 2022-06-07 | $134.52 | $488.18 | 822,200 | — | — |
| 2022-06-06 | $132.59 | $481.17 | 430,800 | — | — |
| 2022-06-03 | $132.57 | $481.10 | 504,000 | — | — |
| 2022-06-02 | $133.81 | $485.60 | 943,400 | — | — |
| 2022-06-01 | $132.16 | $479.61 | 712,200 | — | — |
| 2022-05-31 | $132.17 | $479.65 | 1,408,900 | — | — |
| 2022-05-27 | $132.96 | $482.52 | 950,000 | — | — |
| 2022-05-26 | $131.00 | $475.40 | 584,400 | — | — |
| 2022-05-25 | $129.69 | $470.65 | 579,300 | — | — |
| 2022-05-24 | $128.54 | $466.48 | 840,900 | — | — |
| 2022-05-23 | $129.11 | $468.55 | 777,000 | — | — |
| 2022-05-20 | $128.93 | $467.89 | 826,500 | — | — |
| 2022-05-19 | $129.01 | $468.18 | 1,057,500 | — | — |
| 2022-05-18 | $126.95 | $460.71 | 1,416,200 | — | — |
| 2022-05-17 | $129.83 | $471.16 | 1,527,000 | — | — |
| 2022-05-16 | $127.96 | $464.37 | 1,165,500 | — | — |
| 2022-05-13 | $132.16 | $479.61 | 2,067,300 | — | — |
| 2022-05-12 | $128.53 | $466.44 | 2,730,200 | — | — |
| 2022-05-11 | $128.00 | $464.52 | 2,964,000 | — | — |
| 2022-05-10 | $125.50 | $455.44 | 2,900,000 | — | — |
| 2022-05-09 | $119.49 | $433.63 | 1,874,900 | — | — |
| 2022-05-06 | $122.15 | $443.29 | 1,427,800 | — | — |
| 2022-05-05 | $122.75 | $445.46 | 999,900 | — | — |
| 2022-05-04 | $126.49 | $459.04 | 947,900 | — | — |
| 2022-05-03 | $121.90 | $442.38 | 867,800 | — | — |
| 2022-05-02 | $121.57 | $441.18 | 1,282,000 | — | — |
| 2022-04-29 | $121.30 | $440.20 | 837,200 | — | — |
| 2022-04-28 | $125.17 | $454.25 | 1,380,400 | — | — |
| 2022-04-27 | $123.25 | $447.28 | 1,516,100 | — | — |
| 2022-04-26 | $119.82 | $434.83 | 1,316,100 | — | — |
| 2022-04-25 | $123.07 | $446.63 | 1,188,300 | — | — |
| 2022-04-22 | $124.61 | $452.21 | 1,917,500 | — | — |
| 2022-04-21 | $124.85 | $453.09 | 1,477,600 | — | — |
| 2022-04-20 | $125.15 | $454.17 | 1,115,900 | — | — |
| 2022-04-19 | $124.54 | $451.96 | 1,309,600 | — | — |
| 2022-04-18 | $122.73 | $445.39 | 1,342,200 | — | — |
| 2022-04-14 | $125.43 | $455.19 | 1,745,500 | — | — |
| 2022-04-13 | $127.60 | $463.07 | 1,209,800 | — | — |
| 2022-04-12 | $124.43 | $451.56 | 852,800 | — | — |
| 2022-04-11 | $125.67 | $456.06 | 1,814,000 | — | — |
| 2022-04-08 | $124.27 | $450.98 | 2,496,900 | — | — |
| 2022-04-07 | $125.90 | $456.90 | 2,443,500 | — | — |
| 2022-04-06 | $125.50 | $455.44 | 2,720,700 | — | — |
| 2022-04-05 | $129.40 | $469.60 | 894,400 | — | — |
| 2022-04-04 | $130.84 | $474.82 | 1,028,700 | — | — |
| 2022-04-01 | $134.33 | $487.49 | 1,258,600 | — | — |
| 2022-03-31 | $131.33 | $476.60 | 1,406,500 | — | — |
| 2022-03-30 | $131.21 | $476.17 | 711,400 | — | — |
| 2022-03-29 | $134.16 | $486.87 | 1,140,100 | — | — |
| 2022-03-28 | $130.36 | $473.08 | 1,486,300 | — | — |
| 2022-03-25 | $129.50 | $469.96 | 1,271,700 | — | — |
| 2022-03-24 | $127.98 | $464.44 | 1,573,100 | — | — |
| 2022-03-23 | $126.13 | $454.86 | 851,700 | — | — |
| 2022-03-22 | $127.56 | $460.02 | 1,641,600 | — | — |
| 2022-03-21 | $126.57 | $456.45 | 1,507,600 | — | — |
| 2022-03-18 | $129.13 | $465.68 | 2,634,600 | — | — |
| 2022-03-17 | $126.56 | $456.41 | 1,403,300 | — | — |
| 2022-03-16 | $124.98 | $450.72 | 1,741,700 | — | — |
| 2022-03-15 | $120.48 | $434.49 | 1,609,200 | — | — |
| 2022-03-14 | $116.51 | $420.17 | 1,844,700 | — | — |
| 2022-03-11 | $118.14 | $426.05 | 1,331,600 | — | — |
| 2022-03-10 | $121.23 | $437.19 | 1,564,400 | — | — |
| 2022-03-09 | $120.82 | $435.71 | 2,257,600 | — | — |
| 2022-03-08 | $119.71 | $431.71 | 3,020,300 | — | — |
| 2022-03-07 | $116.14 | $418.84 | 2,627,400 | — | — |
| 2022-03-04 | $123.50 | $445.38 | 1,716,700 | — | — |
| 2022-03-03 | $127.03 | $458.11 | 1,317,200 | — | — |
| 2022-03-02 | $129.72 | $467.81 | 1,524,900 | — | — |
| 2022-03-01 | $128.41 | $463.09 | 1,631,100 | — | — |
| 2022-02-28 | $133.00 | $479.64 | 3,178,900 | — | — |
| 2022-02-25 | $139.56 | $503.30 | 1,518,900 | — | — |
| 2022-02-24 | $135.68 | $489.30 | 1,736,600 | — | — |
| 2022-02-23 | $133.39 | $481.05 | 1,496,700 | — | — |
| 2022-02-22 | $133.74 | $482.31 | 2,811,400 | — | — |
| 2022-02-18 | $134.79 | $486.09 | 1,330,300 | — | — |
| 2022-02-17 | $135.70 | $489.38 | 1,816,500 | — | — |
| 2022-02-16 | $137.48 | $495.80 | 1,530,300 | — | — |
| 2022-02-15 | $135.26 | $487.79 | 1,251,400 | — | — |
| 2022-02-14 | $131.61 | $474.63 | 1,254,500 | — | — |
| 2022-02-11 | $133.84 | $482.67 | 1,974,300 | — | — |
| 2022-02-10 | $136.40 | $491.90 | 3,659,900 | — | — |
| 2022-02-09 | $132.60 | $478.20 | 2,426,000 | — | — |
| 2022-02-08 | $128.92 | $464.93 | 1,807,600 | — | — |
| 2022-02-07 | $127.97 | $461.50 | 2,237,600 | — | — |
| 2022-02-04 | $127.10 | $458.36 | 1,898,000 | — | — |
| 2022-02-03 | $128.99 | $465.18 | 886,600 | — | — |
| 2022-02-02 | $133.40 | $481.08 | 2,270,000 | — | — |
| 2022-02-01 | $134.10 | $483.61 | 1,477,100 | — | — |
| 2022-01-31 | $131.92 | $475.74 | 2,591,700 | — | — |
| 2022-01-28 | $130.71 | $471.38 | 2,261,500 | — | — |
| 2022-01-27 | $131.96 | $475.89 | 1,041,700 | — | — |
| 2022-01-26 | $133.23 | $480.47 | 1,354,900 | — | — |
| 2022-01-25 | $134.03 | $483.35 | 1,601,200 | — | — |
| 2022-01-24 | $136.62 | $492.69 | 2,030,300 | — | — |
| 2022-01-21 | $139.29 | $502.32 | 1,253,400 | — | — |
| 2022-01-20 | $141.00 | $508.49 | 3,723,300 | — | — |
| 2022-01-19 | $139.38 | $502.65 | 1,204,800 | — | — |
| 2022-01-18 | $141.22 | $509.28 | 1,818,700 | — | — |
| 2022-01-14 | $145.79 | $525.76 | 925,900 | — | — |
| 2022-01-13 | $145.88 | $526.09 | 1,108,000 | — | — |
| 2022-01-12 | $146.09 | $526.85 | 1,023,200 | — | — |
| 2022-01-11 | $146.16 | $527.10 | 1,030,100 | — | — |
| 2022-01-10 | $140.59 | $507.01 | 2,062,400 | — | — |
| 2022-01-07 | $141.97 | $511.99 | 1,601,900 | — | — |
| 2022-01-06 | $143.82 | $518.66 | 682,600 | — | — |
| 2022-01-05 | $144.92 | $522.63 | 1,409,700 | — | — |
| 2022-01-04 | $149.68 | $539.79 | 1,794,600 | — | — |
| 2022-01-03 | $149.12 | $537.77 | 946,900 | — | — |