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 | $55.21 | $342.58 | 1,022,300 | — | — |
| 2022-12-29 | $56.03 | $347.67 | 1,020,000 | — | — |
| 2022-12-28 | $55.21 | $342.58 | 812,400 | — | — |
| 2022-12-27 | $56.03 | $347.67 | 742,200 | — | — |
| 2022-12-23 | $55.30 | $343.14 | 819,000 | — | — |
| 2022-12-22 | $54.77 | $339.85 | 854,800 | — | — |
| 2022-12-21 | $55.08 | $341.77 | 1,270,500 | — | — |
| 2022-12-20 | $54.15 | $336.00 | 1,159,500 | — | — |
| 2022-12-19 | $54.29 | $336.87 | 1,048,500 | — | — |
| 2022-12-16 | $54.61 | $338.86 | 2,797,800 | — | — |
| 2022-12-15 | $55.39 | $343.70 | 939,000 | — | — |
| 2022-12-14 | $56.05 | $347.79 | 1,840,700 | — | — |
| 2022-12-13 | $56.42 | $350.09 | 2,857,600 | — | — |
| 2022-12-12 | $56.57 | $351.02 | 1,047,100 | — | — |
| 2022-12-09 | $55.31 | $343.20 | 1,023,300 | — | — |
| 2022-12-08 | $55.47 | $344.19 | 1,111,500 | — | — |
| 2022-12-07 | $54.50 | $338.17 | 1,457,500 | — | — |
| 2022-12-06 | $55.31 | $343.20 | 1,073,700 | — | — |
| 2022-12-05 | $54.54 | $338.42 | 1,219,000 | — | — |
| 2022-12-02 | $54.80 | $340.03 | 1,233,100 | — | — |
| 2022-12-01 | $55.53 | $344.56 | 1,999,500 | — | — |
| 2022-11-30 | $56.30 | $349.34 | 1,643,700 | — | — |
| 2022-11-29 | $55.07 | $341.71 | 1,674,000 | — | — |
| 2022-11-28 | $55.78 | $346.12 | 1,281,000 | — | — |
| 2022-11-25 | $56.45 | $350.27 | 337,500 | — | — |
| 2022-11-23 | $55.97 | $347.29 | 947,700 | — | — |
| 2022-11-22 | $55.42 | $343.88 | 1,438,800 | — | — |
| 2022-11-21 | $55.34 | $343.38 | 1,099,100 | — | — |
| 2022-11-18 | $55.26 | $342.89 | 1,537,500 | — | — |
| 2022-11-17 | $53.77 | $333.64 | 1,178,200 | — | — |
| 2022-11-16 | $54.51 | $338.23 | 1,197,100 | — | — |
| 2022-11-15 | $53.63 | $332.77 | 1,209,600 | — | — |
| 2022-11-14 | $53.32 | $330.85 | 1,277,700 | — | — |
| 2022-11-11 | $53.93 | $334.64 | 2,150,800 | — | — |
| 2022-11-10 | $55.52 | $344.50 | 2,730,800 | — | — |
| 2022-11-09 | $53.34 | $330.97 | 2,063,900 | — | — |
| 2022-11-08 | $52.98 | $328.74 | 2,948,200 | — | — |
| 2022-11-07 | $51.57 | $319.99 | 2,444,700 | — | — |
| 2022-11-04 | $52.73 | $327.19 | 1,341,900 | — | — |
| 2022-11-03 | $52.15 | $323.59 | 1,382,900 | — | — |
| 2022-11-02 | $52.12 | $323.40 | 1,725,800 | — | — |
| 2022-11-01 | $52.63 | $326.57 | 1,683,200 | — | — |
| 2022-10-31 | $52.17 | $323.72 | 1,671,900 | — | — |
| 2022-10-28 | $52.37 | $324.96 | 1,343,900 | — | — |
| 2022-10-27 | $50.90 | $313.18 | 1,688,000 | — | — |
| 2022-10-26 | $50.63 | $311.52 | 1,876,400 | — | — |
| 2022-10-25 | $50.72 | $312.07 | 2,674,400 | — | — |
| 2022-10-24 | $49.81 | $306.47 | 1,911,200 | — | — |
| 2022-10-21 | $49.76 | $306.16 | 2,324,200 | — | — |
| 2022-10-20 | $48.70 | $299.64 | 2,541,500 | — | — |
| 2022-10-19 | $50.35 | $309.79 | 1,079,600 | — | — |
| 2022-10-18 | $50.92 | $313.30 | 1,698,700 | — | — |
| 2022-10-17 | $49.74 | $306.04 | 1,828,300 | — | — |
| 2022-10-14 | $48.93 | $301.06 | 2,273,100 | — | — |
| 2022-10-13 | $49.49 | $304.50 | 2,112,700 | — | — |
| 2022-10-12 | $48.06 | $295.70 | 2,185,000 | — | — |
| 2022-10-11 | $50.28 | $309.36 | 2,358,700 | — | — |
| 2022-10-10 | $49.87 | $306.84 | 1,625,000 | — | — |
| 2022-10-07 | $49.65 | $305.49 | 2,724,700 | — | — |
| 2022-10-06 | $51.25 | $315.33 | 2,586,700 | — | — |
| 2022-10-05 | $53.05 | $326.41 | 2,264,000 | — | — |
| 2022-10-04 | $55.01 | $338.47 | 2,806,500 | — | — |
| 2022-10-03 | $54.33 | $334.28 | 2,225,200 | — | — |
| 2022-09-30 | $52.99 | $326.04 | 2,358,900 | — | — |
| 2022-09-29 | $54.54 | $335.58 | 1,583,700 | — | — |
| 2022-09-28 | $57.21 | $352.00 | 1,211,400 | — | — |
| 2022-09-27 | $56.84 | $349.73 | 1,209,700 | — | — |
| 2022-09-26 | $58.03 | $357.05 | 1,149,900 | — | — |
| 2022-09-23 | $59.52 | $366.22 | 1,204,400 | — | — |
| 2022-09-22 | $60.01 | $369.23 | 1,055,700 | — | — |
| 2022-09-21 | $60.29 | $370.95 | 1,013,500 | — | — |
| 2022-09-20 | $61.13 | $376.12 | 1,019,200 | — | — |
| 2022-09-19 | $61.89 | $380.80 | 1,563,300 | — | — |
| 2022-09-16 | $60.86 | $374.46 | 2,890,200 | — | — |
| 2022-09-15 | $60.23 | $370.58 | 1,796,000 | — | — |
| 2022-09-14 | $61.92 | $380.98 | 1,273,000 | — | — |
| 2022-09-13 | $61.42 | $377.91 | 1,518,100 | — | — |
| 2022-09-12 | $63.48 | $390.58 | 1,827,800 | — | — |
| 2022-09-09 | $63.07 | $388.06 | 662,900 | — | — |
| 2022-09-08 | $62.84 | $386.64 | 1,113,200 | — | — |
| 2022-09-07 | $63.11 | $388.30 | 881,600 | — | — |
| 2022-09-06 | $61.16 | $376.31 | 1,432,500 | — | — |
| 2022-09-02 | $61.49 | $378.34 | 1,316,400 | — | — |
| 2022-09-01 | $62.06 | $381.84 | 1,124,200 | — | — |
| 2022-08-31 | $61.04 | $375.57 | 1,582,100 | — | — |
| 2022-08-30 | $61.55 | $378.71 | 792,200 | — | — |
| 2022-08-29 | $62.50 | $384.55 | 803,000 | — | — |
| 2022-08-26 | $62.27 | $383.14 | 883,100 | — | — |
| 2022-08-25 | $63.11 | $388.30 | 652,500 | — | — |
| 2022-08-24 | $62.72 | $385.91 | 723,500 | — | — |
| 2022-08-23 | $62.80 | $386.40 | 871,600 | — | — |
| 2022-08-22 | $63.32 | $389.60 | 996,500 | — | — |
| 2022-08-19 | $64.04 | $394.03 | 1,461,900 | — | — |
| 2022-08-18 | $64.17 | $394.83 | 1,004,200 | — | — |
| 2022-08-17 | $64.26 | $395.38 | 1,526,100 | — | — |
| 2022-08-16 | $64.06 | $394.15 | 1,037,300 | — | — |
| 2022-08-15 | $63.85 | $392.86 | 1,222,900 | — | — |
| 2022-08-12 | $63.35 | $389.78 | 1,866,100 | — | — |
| 2022-08-11 | $61.64 | $379.26 | 1,788,500 | — | — |
| 2022-08-10 | $61.94 | $381.11 | 1,380,400 | — | — |
| 2022-08-09 | $61.85 | $380.55 | 1,326,700 | — | — |
| 2022-08-08 | $61.05 | $375.63 | 1,661,400 | — | — |
| 2022-08-05 | $61.28 | $377.05 | 1,775,700 | — | — |
| 2022-08-04 | $61.15 | $376.25 | 1,337,200 | — | — |
| 2022-08-03 | $61.27 | $376.98 | 1,761,700 | — | — |
| 2022-08-02 | $60.79 | $374.03 | 1,843,700 | — | — |
| 2022-08-01 | $60.90 | $374.71 | 1,587,800 | — | — |
| 2022-07-29 | $60.93 | $374.89 | 1,176,800 | — | — |
| 2022-07-28 | $60.03 | $369.35 | 1,096,000 | — | — |
| 2022-07-27 | $58.71 | $358.60 | 1,001,300 | — | — |
| 2022-07-26 | $58.65 | $358.23 | 829,900 | — | — |
| 2022-07-25 | $57.90 | $353.65 | 893,200 | — | — |
| 2022-07-22 | $57.43 | $350.78 | 891,600 | — | — |
| 2022-07-21 | $56.55 | $345.41 | 1,676,100 | — | — |
| 2022-07-20 | $56.42 | $344.61 | 1,347,100 | — | — |
| 2022-07-19 | $57.17 | $349.19 | 1,620,000 | — | — |
| 2022-07-18 | $56.81 | $346.99 | 1,111,500 | — | — |
| 2022-07-15 | $58.16 | $355.24 | 841,100 | — | — |
| 2022-07-14 | $57.88 | $353.53 | 722,600 | — | — |
| 2022-07-13 | $57.77 | $352.86 | 748,100 | — | — |
| 2022-07-12 | $57.82 | $353.16 | 1,020,600 | — | — |
| 2022-07-11 | $57.92 | $353.77 | 815,000 | — | — |
| 2022-07-08 | $57.34 | $350.23 | 981,600 | — | — |
| 2022-07-07 | $57.81 | $353.10 | 1,054,400 | — | — |
| 2022-07-06 | $58.38 | $356.58 | 1,421,300 | — | — |
| 2022-07-05 | $57.92 | $353.77 | 1,425,400 | — | — |
| 2022-07-01 | $60.07 | $366.91 | 1,826,300 | — | — |
| 2022-06-30 | $58.61 | $357.99 | 1,712,100 | — | — |
| 2022-06-29 | $57.97 | $354.08 | 1,201,600 | — | — |
| 2022-06-28 | $58.03 | $354.45 | 1,237,900 | — | — |
| 2022-06-27 | $57.93 | $353.83 | 1,496,700 | — | — |
| 2022-06-24 | $57.32 | $350.11 | 2,422,000 | — | — |
| 2022-06-23 | $56.53 | $345.28 | 1,482,300 | — | — |
| 2022-06-22 | $55.52 | $339.11 | 1,479,600 | — | — |
| 2022-06-21 | $55.22 | $337.28 | 1,516,000 | — | — |
| 2022-06-17 | $54.75 | $334.41 | 2,712,400 | — | — |
| 2022-06-16 | $54.97 | $335.76 | 1,645,900 | — | — |
| 2022-06-15 | $55.74 | $340.46 | 2,053,500 | — | — |
| 2022-06-14 | $55.61 | $339.66 | 1,092,600 | — | — |
| 2022-06-13 | $57.38 | $350.48 | 1,478,400 | — | — |
| 2022-06-10 | $59.32 | $362.32 | 1,364,100 | — | — |
| 2022-06-09 | $59.63 | $364.22 | 1,120,100 | — | — |
| 2022-06-08 | $61.12 | $373.32 | 1,301,600 | — | — |
| 2022-06-07 | $63.17 | $385.84 | 1,967,100 | — | — |
| 2022-06-06 | $62.53 | $381.93 | 1,493,800 | — | — |
| 2022-06-03 | $62.11 | $379.37 | 1,227,900 | — | — |
| 2022-06-02 | $62.40 | $381.14 | 1,533,600 | — | — |
| 2022-06-01 | $63.19 | $385.96 | 2,392,100 | — | — |
| 2022-05-31 | $63.82 | $389.81 | 10,778,100 | — | — |
| 2022-05-27 | $63.78 | $389.57 | 2,763,700 | — | — |
| 2022-05-26 | $62.46 | $381.50 | 3,348,200 | — | — |
| 2022-05-25 | $61.25 | $374.11 | 2,783,800 | — | — |
| 2022-05-24 | $61.32 | $374.54 | 2,805,900 | — | — |
| 2022-05-23 | $59.00 | $360.37 | 1,806,900 | — | — |
| 2022-05-20 | $58.67 | $358.35 | 3,017,200 | — | — |
| 2022-05-19 | $58.50 | $357.32 | 1,752,800 | — | — |
| 2022-05-18 | $58.94 | $360.00 | 1,601,000 | — | — |
| 2022-05-17 | $59.75 | $364.95 | 1,669,700 | — | — |
| 2022-05-16 | $58.86 | $359.52 | 1,742,700 | — | — |
| 2022-05-13 | $58.44 | $356.95 | 1,621,800 | — | — |
| 2022-05-12 | $58.02 | $354.38 | 1,461,100 | — | — |
| 2022-05-11 | $58.21 | $355.55 | 1,976,600 | — | — |
| 2022-05-10 | $58.03 | $354.45 | 1,745,700 | — | — |
| 2022-05-09 | $58.72 | $358.66 | 1,238,000 | — | — |
| 2022-05-06 | $58.74 | $358.78 | 1,579,000 | — | — |
| 2022-05-05 | $58.86 | $359.52 | 1,712,400 | — | — |
| 2022-05-04 | $59.21 | $361.65 | 1,920,600 | — | — |
| 2022-05-03 | $57.80 | $353.04 | 1,922,500 | — | — |
| 2022-05-02 | $57.85 | $353.35 | 2,629,600 | — | — |
| 2022-04-29 | $58.81 | $359.21 | 2,526,300 | — | — |
| 2022-04-28 | $61.23 | $373.99 | 1,738,100 | — | — |
| 2022-04-27 | $60.82 | $368.87 | 1,465,000 | — | — |
| 2022-04-26 | $61.63 | $373.79 | 1,219,100 | — | — |
| 2022-04-25 | $62.07 | $376.45 | 1,753,000 | — | — |
| 2022-04-22 | $63.12 | $382.82 | 1,427,700 | — | — |
| 2022-04-21 | $64.45 | $390.89 | 969,700 | — | — |
| 2022-04-20 | $65.11 | $394.89 | 1,148,700 | — | — |
| 2022-04-19 | $63.88 | $387.43 | 984,100 | — | — |
| 2022-04-18 | $62.71 | $380.34 | 1,134,800 | — | — |
| 2022-04-14 | $63.39 | $384.46 | 1,382,700 | — | — |
| 2022-04-13 | $63.59 | $385.67 | 1,216,600 | — | — |
| 2022-04-12 | $64.63 | $391.98 | 1,521,800 | — | — |
| 2022-04-11 | $64.35 | $390.28 | 866,600 | — | — |
| 2022-04-08 | $64.82 | $393.13 | 1,003,700 | — | — |
| 2022-04-07 | $64.33 | $390.16 | 1,345,700 | — | — |
| 2022-04-06 | $65.16 | $395.19 | 1,438,300 | — | — |
| 2022-04-05 | $63.28 | $383.79 | 1,004,600 | — | — |
| 2022-04-04 | $62.69 | $380.21 | 767,800 | — | — |
| 2022-04-01 | $63.29 | $383.85 | 1,312,200 | — | — |
| 2022-03-31 | $62.48 | $378.94 | 1,622,000 | — | — |
| 2022-03-30 | $62.88 | $381.37 | 784,400 | — | — |
| 2022-03-29 | $62.20 | $377.24 | 1,202,800 | — | — |
| 2022-03-28 | $62.00 | $376.03 | 530,600 | — | — |
| 2022-03-25 | $61.83 | $375.00 | 710,600 | — | — |
| 2022-03-24 | $60.56 | $367.30 | 800,100 | — | — |
| 2022-03-23 | $60.41 | $366.39 | 982,900 | — | — |
| 2022-03-22 | $59.91 | $363.35 | 1,558,800 | — | — |
| 2022-03-21 | $60.94 | $369.60 | 944,500 | — | — |
| 2022-03-18 | $60.31 | $365.78 | 2,835,200 | — | — |
| 2022-03-17 | $60.98 | $369.84 | 1,011,500 | — | — |
| 2022-03-16 | $60.86 | $369.12 | 1,280,600 | — | — |
| 2022-03-15 | $61.28 | $371.66 | 1,068,000 | — | — |
| 2022-03-14 | $60.33 | $365.90 | 922,000 | — | — |
| 2022-03-11 | $60.23 | $365.29 | 1,044,800 | — | — |
| 2022-03-10 | $60.14 | $364.75 | 839,500 | — | — |
| 2022-03-09 | $59.75 | $362.38 | 1,150,500 | — | — |
| 2022-03-08 | $60.49 | $366.87 | 1,702,300 | — | — |
| 2022-03-07 | $60.76 | $368.51 | 930,800 | — | — |
| 2022-03-04 | $60.59 | $367.48 | 1,038,800 | — | — |
| 2022-03-03 | $59.07 | $358.26 | 1,441,300 | — | — |
| 2022-03-02 | $57.64 | $349.59 | 1,096,600 | — | — |
| 2022-03-01 | $57.27 | $347.34 | 1,265,800 | — | — |
| 2022-02-28 | $58.40 | $354.20 | 2,403,200 | — | — |
| 2022-02-25 | $57.87 | $350.98 | 1,209,700 | — | — |
| 2022-02-24 | $55.93 | $339.21 | 1,351,400 | — | — |
| 2022-02-23 | $55.96 | $339.40 | 1,005,600 | — | — |
| 2022-02-22 | $56.70 | $343.89 | 1,029,800 | — | — |
| 2022-02-18 | $57.10 | $346.31 | 1,565,300 | — | — |
| 2022-02-17 | $56.62 | $343.40 | 1,001,100 | — | — |
| 2022-02-16 | $56.33 | $341.64 | 795,100 | — | — |
| 2022-02-15 | $56.35 | $341.76 | 802,500 | — | — |
| 2022-02-14 | $56.87 | $344.92 | 1,028,300 | — | — |
| 2022-02-11 | $57.45 | $348.43 | 1,066,900 | — | — |
| 2022-02-10 | $57.23 | $347.10 | 862,000 | — | — |
| 2022-02-09 | $59.12 | $358.56 | 720,800 | — | — |
| 2022-02-08 | $59.47 | $360.68 | 997,100 | — | — |
| 2022-02-07 | $59.10 | $358.44 | 725,200 | — | — |
| 2022-02-04 | $59.13 | $358.62 | 857,500 | — | — |
| 2022-02-03 | $59.86 | $363.05 | 683,700 | — | — |
| 2022-02-02 | $59.86 | $363.05 | 1,712,200 | — | — |
| 2022-02-01 | $58.66 | $355.77 | 1,369,500 | — | — |
| 2022-01-31 | $59.86 | $363.05 | 910,800 | — | — |
| 2022-01-28 | $59.31 | $359.71 | 1,011,800 | — | — |
| 2022-01-27 | $58.91 | $354.69 | 1,163,100 | — | — |
| 2022-01-26 | $58.10 | $349.82 | 1,197,400 | — | — |
| 2022-01-25 | $58.31 | $351.08 | 1,275,900 | — | — |
| 2022-01-24 | $58.75 | $353.73 | 1,893,600 | — | — |
| 2022-01-21 | $59.76 | $359.81 | 988,900 | — | — |
| 2022-01-20 | $59.73 | $359.63 | 1,002,500 | — | — |
| 2022-01-19 | $59.42 | $357.76 | 1,619,400 | — | — |
| 2022-01-18 | $59.67 | $359.27 | 952,000 | — | — |
| 2022-01-14 | $60.07 | $361.68 | 1,153,000 | — | — |
| 2022-01-13 | $60.64 | $365.11 | 943,300 | — | — |
| 2022-01-12 | $60.13 | $362.04 | 874,800 | — | — |
| 2022-01-11 | $59.80 | $360.05 | 1,464,700 | — | — |
| 2022-01-10 | $60.63 | $365.05 | 980,400 | — | — |
| 2022-01-07 | $60.99 | $367.22 | 811,100 | — | — |
| 2022-01-06 | $61.01 | $367.34 | 750,000 | — | — |
| 2022-01-05 | $61.26 | $368.84 | 925,600 | — | — |
| 2022-01-04 | $60.72 | $365.59 | 1,003,800 | — | — |
| 2022-01-03 | $60.85 | $366.37 | 885,400 | — | — |