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 | $83.60 | $492.51 | 4,266,900 | — | — |
| 2022-12-29 | $84.08 | $495.34 | 3,378,300 | — | — |
| 2022-12-28 | $83.16 | $489.92 | 3,536,400 | — | — |
| 2022-12-27 | $84.00 | $494.87 | 4,726,500 | — | — |
| 2022-12-23 | $84.17 | $495.87 | 3,254,700 | — | — |
| 2022-12-22 | $83.34 | $490.98 | 4,491,000 | — | — |
| 2022-12-21 | $84.65 | $498.70 | 5,356,200 | — | — |
| 2022-12-20 | $83.52 | $492.04 | 4,811,900 | — | — |
| 2022-12-19 | $83.52 | $492.04 | 5,681,100 | — | — |
| 2022-12-16 | $84.14 | $495.69 | 16,949,300 | — | — |
| 2022-12-15 | $85.81 | $505.53 | 6,469,100 | — | — |
| 2022-12-14 | $87.05 | $512.84 | 6,111,600 | — | — |
| 2022-12-13 | $87.15 | $513.42 | 7,179,500 | — | — |
| 2022-12-12 | $86.55 | $509.89 | 5,348,900 | — | — |
| 2022-12-09 | $84.51 | $497.87 | 4,460,300 | — | — |
| 2022-12-08 | $85.76 | $505.24 | 4,281,700 | — | — |
| 2022-12-07 | $85.29 | $502.47 | 5,108,800 | — | — |
| 2022-12-06 | $85.18 | $501.82 | 5,027,700 | — | — |
| 2022-12-05 | $85.15 | $501.64 | 5,511,700 | — | — |
| 2022-12-02 | $85.20 | $501.94 | 6,316,900 | — | — |
| 2022-12-01 | $84.83 | $499.76 | 5,830,700 | — | — |
| 2022-11-30 | $84.70 | $498.99 | 9,739,200 | — | — |
| 2022-11-29 | $82.49 | $485.97 | 5,398,200 | — | — |
| 2022-11-28 | $83.73 | $493.28 | 6,464,200 | — | — |
| 2022-11-25 | $85.34 | $502.76 | 3,622,200 | — | — |
| 2022-11-23 | $84.92 | $500.29 | 4,259,700 | — | — |
| 2022-11-22 | $84.11 | $493.01 | 4,105,500 | — | — |
| 2022-11-21 | $83.60 | $490.02 | 6,593,800 | — | — |
| 2022-11-18 | $83.20 | $487.68 | 6,664,400 | — | — |
| 2022-11-17 | $82.35 | $482.70 | 8,333,900 | — | — |
| 2022-11-16 | $84.32 | $494.24 | 8,444,900 | — | — |
| 2022-11-15 | $82.91 | $485.98 | 5,594,900 | — | — |
| 2022-11-14 | $81.66 | $478.65 | 7,904,000 | — | — |
| 2022-11-11 | $83.31 | $488.32 | 5,730,900 | — | — |
| 2022-11-10 | $83.20 | $487.68 | 9,315,900 | — | — |
| 2022-11-09 | $78.20 | $458.37 | 4,940,000 | — | — |
| 2022-11-08 | $78.27 | $458.78 | 5,518,400 | — | — |
| 2022-11-07 | $77.29 | $453.04 | 7,008,500 | — | — |
| 2022-11-04 | $78.80 | $461.89 | 7,758,900 | — | — |
| 2022-11-03 | $78.18 | $458.25 | 6,920,300 | — | — |
| 2022-11-02 | $77.28 | $452.98 | 7,119,000 | — | — |
| 2022-11-01 | $77.71 | $455.50 | 5,410,300 | — | — |
| 2022-10-31 | $77.50 | $454.27 | 8,273,700 | — | — |
| 2022-10-28 | $79.03 | $463.23 | 9,123,300 | — | — |
| 2022-10-27 | $75.47 | $442.37 | 7,163,300 | — | — |
| 2022-10-26 | $75.60 | $443.13 | 6,247,100 | — | — |
| 2022-10-25 | $75.86 | $444.65 | 9,216,900 | — | — |
| 2022-10-24 | $73.28 | $429.53 | 9,989,600 | — | — |
| 2022-10-21 | $71.65 | $419.98 | 11,161,300 | — | — |
| 2022-10-20 | $70.64 | $414.06 | 13,023,800 | — | — |
| 2022-10-19 | $73.64 | $431.64 | 8,579,600 | — | — |
| 2022-10-18 | $75.06 | $439.96 | 6,998,500 | — | — |
| 2022-10-17 | $73.65 | $431.70 | 7,563,500 | — | — |
| 2022-10-14 | $71.77 | $420.68 | 8,735,000 | — | — |
| 2022-10-13 | $73.09 | $428.42 | 13,643,700 | — | — |
| 2022-10-12 | $72.75 | $426.42 | 9,715,100 | — | — |
| 2022-10-11 | $76.03 | $445.65 | 9,143,100 | — | — |
| 2022-10-10 | $76.74 | $449.81 | 6,118,000 | — | — |
| 2022-10-07 | $76.73 | $449.75 | 7,697,400 | — | — |
| 2022-10-06 | $78.91 | $462.53 | 8,374,600 | — | — |
| 2022-10-05 | $81.77 | $479.30 | 5,468,700 | — | — |
| 2022-10-04 | $82.82 | $485.45 | 8,193,700 | — | — |
| 2022-10-03 | $81.19 | $475.90 | 8,115,200 | — | — |
| 2022-09-30 | $78.41 | $459.60 | 12,854,300 | — | — |
| 2022-09-29 | $79.97 | $468.74 | 8,291,300 | — | — |
| 2022-09-28 | $82.37 | $482.81 | 8,713,400 | — | — |
| 2022-09-27 | $81.08 | $475.25 | 9,247,000 | — | — |
| 2022-09-26 | $81.15 | $475.66 | 7,702,900 | — | — |
| 2022-09-23 | $82.52 | $483.69 | 6,719,700 | — | — |
| 2022-09-22 | $83.54 | $489.67 | 6,748,700 | — | — |
| 2022-09-21 | $83.97 | $492.19 | 6,706,300 | — | — |
| 2022-09-20 | $85.69 | $502.27 | 6,242,000 | — | — |
| 2022-09-19 | $86.84 | $509.01 | 8,821,000 | — | — |
| 2022-09-16 | $84.79 | $497.00 | 19,190,700 | — | — |
| 2022-09-15 | $86.01 | $504.15 | 18,681,000 | — | — |
| 2022-09-14 | $88.88 | $520.97 | 7,281,500 | — | — |
| 2022-09-13 | $88.86 | $520.85 | 5,624,800 | — | — |
| 2022-09-12 | $90.81 | $532.28 | 5,573,800 | — | — |
| 2022-09-09 | $89.90 | $526.95 | 5,700,400 | — | — |
| 2022-09-08 | $90.27 | $529.12 | 8,852,500 | — | — |
| 2022-09-07 | $90.24 | $528.94 | 11,366,600 | — | — |
| 2022-09-06 | $87.37 | $512.12 | 11,077,100 | — | — |
| 2022-09-02 | $85.11 | $498.87 | 5,785,700 | — | — |
| 2022-09-01 | $86.26 | $505.61 | 5,896,300 | — | — |
| 2022-08-31 | $85.06 | $498.58 | 6,830,900 | — | — |
| 2022-08-30 | $85.70 | $502.33 | 7,394,200 | — | — |
| 2022-08-29 | $87.02 | $510.07 | 5,827,800 | — | — |
| 2022-08-26 | $88.06 | $513.67 | 7,990,000 | — | — |
| 2022-08-25 | $89.39 | $521.43 | 5,595,200 | — | — |
| 2022-08-24 | $88.71 | $517.46 | 5,669,200 | — | — |
| 2022-08-23 | $87.98 | $513.21 | 3,473,600 | — | — |
| 2022-08-22 | $88.54 | $516.47 | 5,783,400 | — | — |
| 2022-08-19 | $89.71 | $523.30 | 5,542,800 | — | — |
| 2022-08-18 | $90.24 | $526.39 | 5,090,700 | — | — |
| 2022-08-17 | $90.20 | $526.16 | 4,178,000 | — | — |
| 2022-08-16 | $90.53 | $528.08 | 5,250,600 | — | — |
| 2022-08-15 | $91.00 | $530.82 | 5,032,700 | — | — |
| 2022-08-12 | $90.47 | $527.73 | 5,262,500 | — | — |
| 2022-08-11 | $89.43 | $521.66 | 7,525,800 | — | — |
| 2022-08-10 | $89.78 | $523.71 | 5,693,300 | — | — |
| 2022-08-09 | $88.92 | $518.69 | 5,154,000 | — | — |
| 2022-08-08 | $87.52 | $510.52 | 7,243,200 | — | — |
| 2022-08-05 | $87.98 | $513.21 | 8,643,200 | — | — |
| 2022-08-04 | $87.98 | $513.21 | 8,679,200 | — | — |
| 2022-08-03 | $86.46 | $504.34 | 7,640,400 | — | — |
| 2022-08-02 | $85.67 | $499.73 | 7,664,200 | — | — |
| 2022-08-01 | $85.31 | $497.63 | 7,004,500 | — | — |
| 2022-07-29 | $84.49 | $492.85 | 11,474,800 | — | — |
| 2022-07-28 | $84.54 | $493.14 | 13,561,500 | — | — |
| 2022-07-27 | $80.38 | $468.87 | 6,056,200 | — | — |
| 2022-07-26 | $79.91 | $466.13 | 6,740,900 | — | — |
| 2022-07-25 | $80.98 | $472.37 | 5,035,600 | — | — |
| 2022-07-22 | $80.25 | $468.12 | 11,517,100 | — | — |
| 2022-07-21 | $78.87 | $460.07 | 7,847,600 | — | — |
| 2022-07-20 | $78.32 | $456.86 | 6,323,700 | — | — |
| 2022-07-19 | $78.93 | $460.42 | 6,403,800 | — | — |
| 2022-07-18 | $77.51 | $452.13 | 6,610,800 | — | — |
| 2022-07-15 | $78.71 | $459.13 | 8,780,600 | — | — |
| 2022-07-14 | $80.13 | $467.42 | 6,124,400 | — | — |
| 2022-07-13 | $80.26 | $468.17 | 7,552,400 | — | — |
| 2022-07-12 | $79.95 | $466.37 | 7,553,900 | — | — |
| 2022-07-11 | $80.68 | $470.62 | 6,100,400 | — | — |
| 2022-07-08 | $80.25 | $468.12 | 5,708,300 | — | — |
| 2022-07-07 | $80.38 | $468.87 | 5,498,000 | — | — |
| 2022-07-06 | $79.57 | $464.15 | 7,918,400 | — | — |
| 2022-07-05 | $79.11 | $461.47 | 11,278,600 | — | — |
| 2022-07-01 | $80.56 | $469.92 | 7,718,400 | — | — |
| 2022-06-30 | $77.46 | $451.84 | 8,872,900 | — | — |
| 2022-06-29 | $76.00 | $443.32 | 7,082,200 | — | — |
| 2022-06-28 | $76.44 | $445.89 | 6,140,200 | — | — |
| 2022-06-27 | $77.89 | $454.35 | 6,557,200 | — | — |
| 2022-06-24 | $78.02 | $455.11 | 9,320,500 | — | — |
| 2022-06-23 | $77.20 | $450.32 | 12,502,500 | — | — |
| 2022-06-22 | $74.69 | $435.68 | 12,686,500 | — | — |
| 2022-06-21 | $72.73 | $424.25 | 8,466,900 | — | — |
| 2022-06-17 | $70.81 | $413.05 | 15,919,000 | — | — |
| 2022-06-16 | $70.87 | $413.40 | 12,729,200 | — | — |
| 2022-06-15 | $74.19 | $432.77 | 12,085,300 | — | — |
| 2022-06-14 | $71.48 | $416.96 | 11,412,500 | — | — |
| 2022-06-13 | $72.41 | $422.38 | 11,882,300 | — | — |
| 2022-06-10 | $75.91 | $442.80 | 8,598,500 | — | — |
| 2022-06-09 | $77.34 | $451.14 | 8,354,800 | — | — |
| 2022-06-08 | $78.49 | $457.85 | 5,198,000 | — | — |
| 2022-06-07 | $79.78 | $465.37 | 7,405,600 | — | — |
| 2022-06-06 | $80.19 | $467.77 | 12,716,900 | — | — |
| 2022-06-03 | $78.69 | $459.02 | 9,293,500 | — | — |
| 2022-06-02 | $78.52 | $458.02 | 9,640,600 | — | — |
| 2022-06-01 | $76.17 | $444.32 | 7,994,100 | — | — |
| 2022-05-31 | $75.69 | $441.52 | 29,712,000 | — | — |
| 2022-05-27 | $77.43 | $451.67 | 9,435,300 | — | — |
| 2022-05-26 | $75.04 | $435.25 | 9,431,300 | — | — |
| 2022-05-25 | $74.79 | $433.80 | 11,192,100 | — | — |
| 2022-05-24 | $74.67 | $433.10 | 11,133,500 | — | — |
| 2022-05-23 | $72.55 | $420.80 | 10,378,700 | — | — |
| 2022-05-20 | $71.22 | $413.09 | 9,747,800 | — | — |
| 2022-05-19 | $70.46 | $408.68 | 9,593,500 | — | — |
| 2022-05-18 | $71.00 | $411.81 | 10,316,800 | — | — |
| 2022-05-17 | $72.02 | $417.73 | 8,889,300 | — | — |
| 2022-05-16 | $70.12 | $406.71 | 7,339,500 | — | — |
| 2022-05-13 | $69.80 | $404.85 | 8,010,600 | — | — |
| 2022-05-12 | $68.51 | $397.37 | 15,364,900 | — | — |
| 2022-05-11 | $70.20 | $407.17 | 11,129,000 | — | — |
| 2022-05-10 | $69.99 | $405.95 | 14,731,900 | — | — |
| 2022-05-09 | $70.71 | $410.13 | 10,442,700 | — | — |
| 2022-05-06 | $72.47 | $420.34 | 9,364,900 | — | — |
| 2022-05-05 | $71.84 | $416.69 | 10,382,300 | — | — |
| 2022-05-04 | $73.06 | $423.76 | 10,859,600 | — | — |
| 2022-05-03 | $70.76 | $410.42 | 10,419,900 | — | — |
| 2022-05-02 | $69.87 | $405.26 | 14,338,100 | — | — |
| 2022-04-29 | $71.02 | $411.93 | 14,912,900 | — | — |
| 2022-04-28 | $73.49 | $426.26 | 11,325,600 | — | — |
| 2022-04-27 | $73.27 | $424.98 | 10,989,600 | — | — |
| 2022-04-26 | $73.57 | $426.72 | 10,971,600 | — | — |
| 2022-04-25 | $74.04 | $429.45 | 15,697,900 | — | — |
| 2022-04-22 | $73.95 | $428.92 | 15,284,800 | — | — |
| 2022-04-21 | $76.18 | $441.86 | 17,712,800 | — | — |
| 2022-04-20 | $81.51 | $472.77 | 8,457,000 | — | — |
| 2022-04-19 | $81.83 | $474.63 | 8,104,800 | — | — |
| 2022-04-18 | $81.71 | $473.93 | 6,279,100 | — | — |
| 2022-04-14 | $82.81 | $480.31 | 7,164,100 | — | — |
| 2022-04-13 | $83.55 | $484.61 | 7,858,500 | — | — |
| 2022-04-12 | $83.89 | $486.58 | 8,714,800 | — | — |
| 2022-04-11 | $84.58 | $490.58 | 6,745,200 | — | — |
| 2022-04-08 | $86.09 | $499.34 | 5,731,600 | — | — |
| 2022-04-07 | $87.08 | $505.08 | 7,817,400 | — | — |
| 2022-04-06 | $86.49 | $501.66 | 7,621,900 | — | — |
| 2022-04-05 | $86.33 | $500.73 | 7,203,200 | — | — |
| 2022-04-04 | $85.62 | $496.61 | 6,465,700 | — | — |
| 2022-04-01 | $85.71 | $497.13 | 6,453,800 | — | — |
| 2022-03-31 | $84.71 | $491.33 | 10,082,800 | — | — |
| 2022-03-30 | $85.50 | $495.92 | 6,829,300 | — | — |
| 2022-03-29 | $84.62 | $490.81 | 8,954,300 | — | — |
| 2022-03-28 | $84.43 | $489.71 | 6,177,700 | — | — |
| 2022-03-25 | $83.94 | $486.87 | 5,481,000 | — | — |
| 2022-03-24 | $83.70 | $485.48 | 5,498,000 | — | — |
| 2022-03-23 | $82.57 | $478.92 | 6,125,800 | — | — |
| 2022-03-22 | $82.85 | $480.54 | 8,516,800 | — | — |
| 2022-03-21 | $81.80 | $474.45 | 7,181,700 | — | — |
| 2022-03-18 | $82.37 | $477.76 | 13,470,800 | — | — |
| 2022-03-17 | $82.69 | $479.62 | 6,341,900 | — | — |
| 2022-03-16 | $82.51 | $478.57 | 8,261,200 | — | — |
| 2022-03-15 | $81.98 | $475.50 | 9,567,000 | — | — |
| 2022-03-14 | $79.28 | $459.84 | 7,133,800 | — | — |
| 2022-03-11 | $79.30 | $459.95 | 7,230,600 | — | — |
| 2022-03-10 | $80.16 | $464.94 | 9,554,300 | — | — |
| 2022-03-09 | $80.32 | $465.87 | 12,710,000 | — | — |
| 2022-03-08 | $81.95 | $475.32 | 14,717,600 | — | — |
| 2022-03-07 | $84.18 | $488.26 | 19,948,900 | — | — |
| 2022-03-04 | $80.21 | $465.23 | 8,996,400 | — | — |
| 2022-03-03 | $78.79 | $457.00 | 10,075,500 | — | — |
| 2022-03-02 | $77.55 | $449.80 | 6,988,700 | — | — |
| 2022-03-01 | $77.44 | $449.17 | 13,930,300 | — | — |
| 2022-02-28 | $78.27 | $453.98 | 16,345,600 | — | — |
| 2022-02-25 | $77.16 | $445.08 | 12,609,500 | — | — |
| 2022-02-24 | $75.44 | $435.16 | 15,750,400 | — | — |
| 2022-02-23 | $72.32 | $417.16 | 7,837,100 | — | — |
| 2022-02-22 | $73.78 | $425.58 | 8,233,400 | — | — |
| 2022-02-18 | $74.15 | $427.71 | 9,558,600 | — | — |
| 2022-02-17 | $75.38 | $434.81 | 10,093,100 | — | — |
| 2022-02-16 | $75.23 | $433.94 | 7,505,100 | — | — |
| 2022-02-15 | $75.09 | $433.14 | 9,102,000 | — | — |
| 2022-02-14 | $74.92 | $432.16 | 8,329,200 | — | — |
| 2022-02-11 | $74.96 | $432.39 | 8,999,100 | — | — |
| 2022-02-10 | $75.45 | $435.21 | 9,673,300 | — | — |
| 2022-02-09 | $76.66 | $442.19 | 7,390,900 | — | — |
| 2022-02-08 | $75.46 | $435.27 | 6,758,500 | — | — |
| 2022-02-07 | $75.68 | $436.54 | 8,184,500 | — | — |
| 2022-02-04 | $76.01 | $438.44 | 12,132,000 | — | — |
| 2022-02-03 | $75.77 | $437.06 | 7,960,700 | — | — |
| 2022-02-02 | $77.73 | $448.36 | 8,397,700 | — | — |
| 2022-02-01 | $77.23 | $445.48 | 12,082,900 | — | — |
| 2022-01-31 | $78.12 | $450.61 | 21,787,800 | — | — |
| 2022-01-28 | $72.50 | $418.20 | 25,537,100 | — | — |
| 2022-01-27 | $72.51 | $418.25 | 21,250,600 | — | — |
| 2022-01-26 | $72.64 | $419.00 | 24,721,700 | — | — |
| 2022-01-25 | $75.10 | $433.19 | 22,925,000 | — | — |
| 2022-01-24 | $81.92 | $472.53 | 14,689,800 | — | — |
| 2022-01-21 | $82.60 | $476.46 | 12,809,100 | — | — |
| 2022-01-20 | $83.51 | $481.71 | 12,028,900 | — | — |
| 2022-01-19 | $82.59 | $476.40 | 9,673,900 | — | — |
| 2022-01-18 | $81.25 | $468.67 | 10,848,100 | — | — |
| 2022-01-14 | $83.20 | $479.92 | 11,084,300 | — | — |
| 2022-01-13 | $84.90 | $489.72 | 7,203,100 | — | — |
| 2022-01-12 | $85.09 | $490.82 | 6,484,000 | — | — |
| 2022-01-11 | $84.79 | $489.09 | 8,395,900 | — | — |
| 2022-01-10 | $84.29 | $486.20 | 11,378,700 | — | — |
| 2022-01-07 | $86.41 | $498.43 | 13,359,300 | — | — |
| 2022-01-06 | $85.77 | $494.74 | 12,658,600 | — | — |
| 2022-01-05 | $89.73 | $517.58 | 6,722,300 | — | — |
| 2022-01-04 | $90.68 | $523.06 | 8,379,100 | — | — |
| 2022-01-03 | $91.66 | $528.72 | 7,864,400 | — | — |