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
- 1973-05-08 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 | $76.45 | $157.63 | 2,006,300 | — | — |
| 2022-12-29 | $76.84 | $158.43 | 1,555,300 | — | — |
| 2022-12-28 | $76.99 | $158.74 | 2,655,600 | — | — |
| 2022-12-27 | $77.97 | $160.76 | 2,213,800 | — | — |
| 2022-12-23 | $78.09 | $161.01 | 1,094,600 | — | — |
| 2022-12-22 | $77.22 | $159.22 | 1,769,700 | — | — |
| 2022-12-21 | $77.14 | $159.05 | 3,313,200 | — | — |
| 2022-12-20 | $78.28 | $161.40 | 1,890,800 | — | — |
| 2022-12-19 | $77.91 | $160.64 | 2,799,100 | — | — |
| 2022-12-16 | $78.68 | $162.23 | 4,403,400 | — | — |
| 2022-12-15 | $78.29 | $161.42 | 3,778,500 | — | — |
| 2022-12-14 | $82.14 | $169.36 | 1,857,400 | — | — |
| 2022-12-13 | $82.51 | $170.12 | 2,505,700 | — | — |
| 2022-12-12 | $83.13 | $171.40 | 1,853,100 | — | — |
| 2022-12-09 | $82.23 | $169.54 | 1,767,800 | — | — |
| 2022-12-08 | $83.91 | $173.01 | 1,719,600 | — | — |
| 2022-12-07 | $84.19 | $173.59 | 1,450,400 | — | — |
| 2022-12-06 | $84.26 | $173.73 | 1,113,700 | — | — |
| 2022-12-05 | $85.13 | $175.52 | 1,272,000 | — | — |
| 2022-12-02 | $85.33 | $175.94 | 1,398,600 | — | — |
| 2022-12-01 | $86.04 | $177.40 | 1,994,300 | — | — |
| 2022-11-30 | $86.51 | $178.37 | 2,932,400 | — | — |
| 2022-11-29 | $85.09 | $175.44 | 1,632,200 | — | — |
| 2022-11-28 | $85.93 | $177.17 | 2,645,500 | — | — |
| 2022-11-25 | $86.45 | $178.25 | 615,400 | — | — |
| 2022-11-23 | $86.06 | $177.44 | 1,034,800 | — | — |
| 2022-11-22 | $86.21 | $177.75 | 1,408,500 | — | — |
| 2022-11-21 | $85.23 | $175.73 | 2,184,400 | — | — |
| 2022-11-18 | $85.06 | $175.38 | 2,396,500 | — | — |
| 2022-11-17 | $84.10 | $173.40 | 1,328,600 | — | — |
| 2022-11-16 | $84.31 | $173.83 | 1,361,000 | — | — |
| 2022-11-15 | $83.45 | $172.06 | 2,436,000 | — | — |
| 2022-11-14 | $84.64 | $174.51 | 3,483,800 | — | — |
| 2022-11-11 | $84.47 | $174.16 | 3,500,400 | — | — |
| 2022-11-10 | $84.24 | $173.69 | 3,298,300 | — | — |
| 2022-11-09 | $82.96 | $171.05 | 2,494,100 | — | — |
| 2022-11-08 | $83.42 | $172.00 | 2,180,900 | — | — |
| 2022-11-07 | $83.22 | $171.59 | 2,497,700 | — | — |
| 2022-11-04 | $82.25 | $169.59 | 3,976,300 | — | — |
| 2022-11-03 | $81.25 | $167.52 | 2,557,200 | — | — |
| 2022-11-02 | $81.45 | $167.94 | 4,634,500 | — | — |
| 2022-11-01 | $84.11 | $173.42 | 4,799,600 | — | — |
| 2022-10-31 | $86.56 | $178.47 | 4,793,900 | — | — |
| 2022-10-28 | $85.98 | $177.28 | 2,767,500 | — | — |
| 2022-10-27 | $83.75 | $172.68 | 3,035,000 | — | — |
| 2022-10-26 | $83.55 | $172.27 | 2,770,900 | — | — |
| 2022-10-25 | $82.52 | $170.14 | 2,611,900 | — | — |
| 2022-10-24 | $81.51 | $168.06 | 2,947,600 | — | — |
| 2022-10-21 | $80.05 | $165.05 | 2,481,800 | — | — |
| 2022-10-20 | $77.20 | $159.17 | 4,385,400 | — | — |
| 2022-10-19 | $77.45 | $159.69 | 3,072,300 | — | — |
| 2022-10-18 | $77.00 | $158.76 | 3,246,000 | — | — |
| 2022-10-17 | $75.58 | $155.83 | 2,080,000 | — | — |
| 2022-10-14 | $73.74 | $152.04 | 1,932,100 | — | — |
| 2022-10-13 | $74.47 | $153.54 | 2,144,400 | — | — |
| 2022-10-12 | $72.91 | $150.33 | 2,385,100 | — | — |
| 2022-10-11 | $73.46 | $151.46 | 2,413,600 | — | — |
| 2022-10-10 | $72.80 | $150.10 | 2,259,900 | — | — |
| 2022-10-07 | $72.19 | $148.84 | 2,106,100 | — | — |
| 2022-10-06 | $73.27 | $151.07 | 2,268,700 | — | — |
| 2022-10-05 | $75.50 | $154.66 | 2,639,100 | — | — |
| 2022-10-04 | $75.00 | $153.63 | 3,503,600 | — | — |
| 2022-10-03 | $72.09 | $147.67 | 2,628,500 | — | — |
| 2022-09-30 | $70.71 | $144.85 | 3,073,900 | — | — |
| 2022-09-29 | $71.48 | $146.42 | 2,421,300 | — | — |
| 2022-09-28 | $73.76 | $151.09 | 2,492,800 | — | — |
| 2022-09-27 | $72.98 | $149.50 | 1,746,600 | — | — |
| 2022-09-26 | $73.62 | $150.81 | 2,087,900 | — | — |
| 2022-09-23 | $74.92 | $153.47 | 2,274,200 | — | — |
| 2022-09-22 | $77.38 | $158.51 | 3,234,800 | — | — |
| 2022-09-21 | $78.45 | $160.70 | 1,934,800 | — | — |
| 2022-09-20 | $79.53 | $162.91 | 1,545,400 | — | — |
| 2022-09-19 | $79.79 | $163.45 | 1,521,500 | — | — |
| 2022-09-16 | $78.19 | $160.17 | 2,922,300 | — | — |
| 2022-09-15 | $79.66 | $163.18 | 1,527,400 | — | — |
| 2022-09-14 | $79.41 | $162.67 | 2,387,400 | — | — |
| 2022-09-13 | $80.66 | $165.23 | 1,483,600 | — | — |
| 2022-09-12 | $84.24 | $172.56 | 1,415,300 | — | — |
| 2022-09-09 | $83.89 | $171.84 | 1,567,300 | — | — |
| 2022-09-08 | $83.04 | $170.10 | 1,561,400 | — | — |
| 2022-09-07 | $82.90 | $169.82 | 1,921,200 | — | — |
| 2022-09-06 | $80.43 | $164.76 | 2,389,800 | — | — |
| 2022-09-02 | $80.78 | $165.47 | 1,882,900 | — | — |
| 2022-09-01 | $81.85 | $167.67 | 2,554,700 | — | — |
| 2022-08-31 | $82.22 | $168.42 | 2,131,600 | — | — |
| 2022-08-30 | $82.60 | $169.20 | 1,513,900 | — | — |
| 2022-08-29 | $83.08 | $170.19 | 1,615,500 | — | — |
| 2022-08-26 | $83.63 | $171.31 | 1,916,700 | — | — |
| 2022-08-25 | $86.39 | $176.97 | 1,683,700 | — | — |
| 2022-08-24 | $86.05 | $176.27 | 1,503,000 | — | — |
| 2022-08-23 | $85.28 | $174.69 | 1,649,500 | — | — |
| 2022-08-22 | $84.87 | $173.85 | 1,580,400 | — | — |
| 2022-08-19 | $86.68 | $177.56 | 2,052,000 | — | — |
| 2022-08-18 | $86.32 | $176.82 | 1,299,900 | — | — |
| 2022-08-17 | $85.57 | $175.29 | 1,738,600 | — | — |
| 2022-08-16 | $86.30 | $176.78 | 1,947,100 | — | — |
| 2022-08-15 | $85.16 | $174.45 | 1,854,300 | — | — |
| 2022-08-12 | $84.77 | $173.65 | 3,205,300 | — | — |
| 2022-08-11 | $82.26 | $168.51 | 2,227,100 | — | — |
| 2022-08-10 | $81.72 | $167.40 | 3,312,800 | — | — |
| 2022-08-09 | $82.34 | $168.67 | 3,609,100 | — | — |
| 2022-08-08 | $86.74 | $177.68 | 2,368,800 | — | — |
| 2022-08-05 | $86.25 | $176.68 | 1,829,200 | — | — |
| 2022-08-04 | $86.29 | $176.76 | 1,791,800 | — | — |
| 2022-08-03 | $86.40 | $176.99 | 2,126,200 | — | — |
| 2022-08-02 | $85.41 | $174.96 | 2,314,500 | — | — |
| 2022-08-01 | $86.00 | $176.17 | 2,862,100 | — | — |
| 2022-07-29 | $84.90 | $173.91 | 4,015,300 | — | — |
| 2022-07-28 | $87.28 | $178.79 | 2,669,400 | — | — |
| 2022-07-27 | $86.37 | $176.93 | 3,168,400 | — | — |
| 2022-07-26 | $86.18 | $176.54 | 2,714,200 | — | — |
| 2022-07-25 | $87.86 | $179.98 | 1,496,200 | — | — |
| 2022-07-22 | $86.86 | $177.93 | 2,343,200 | — | — |
| 2022-07-21 | $86.92 | $178.05 | 2,569,700 | — | — |
| 2022-07-20 | $88.23 | $180.74 | 2,009,700 | — | — |
| 2022-07-19 | $87.36 | $178.95 | 2,741,000 | — | — |
| 2022-07-18 | $86.35 | $176.88 | 2,504,600 | — | — |
| 2022-07-15 | $87.62 | $179.49 | 1,846,500 | — | — |
| 2022-07-14 | $86.74 | $177.68 | 1,586,300 | — | — |
| 2022-07-13 | $86.27 | $176.72 | 1,503,200 | — | — |
| 2022-07-12 | $86.39 | $176.97 | 1,537,700 | — | — |
| 2022-07-11 | $86.34 | $176.86 | 1,414,800 | — | — |
| 2022-07-08 | $86.15 | $176.47 | 1,962,600 | — | — |
| 2022-07-07 | $86.05 | $176.27 | 2,703,400 | — | — |
| 2022-07-06 | $84.82 | $173.75 | 3,259,600 | — | — |
| 2022-07-05 | $85.20 | $174.53 | 3,203,900 | — | — |
| 2022-07-01 | $86.32 | $176.82 | 2,649,900 | — | — |
| 2022-06-30 | $84.71 | $173.52 | 2,443,500 | — | — |
| 2022-06-29 | $85.30 | $173.73 | 2,425,500 | — | — |
| 2022-06-28 | $85.05 | $173.22 | 1,906,200 | — | — |
| 2022-06-27 | $86.10 | $175.36 | 2,416,900 | — | — |
| 2022-06-24 | $85.57 | $174.28 | 2,761,500 | — | — |
| 2022-06-23 | $80.83 | $164.63 | 2,233,300 | — | — |
| 2022-06-22 | $78.30 | $159.47 | 2,405,500 | — | — |
| 2022-06-21 | $80.07 | $163.08 | 1,814,700 | — | — |
| 2022-06-17 | $78.77 | $160.43 | 4,620,700 | — | — |
| 2022-06-16 | $78.44 | $159.76 | 2,064,800 | — | — |
| 2022-06-15 | $80.78 | $164.52 | 1,662,900 | — | — |
| 2022-06-14 | $80.14 | $163.22 | 2,179,600 | — | — |
| 2022-06-13 | $79.72 | $162.36 | 1,999,600 | — | — |
| 2022-06-10 | $81.91 | $166.83 | 2,083,900 | — | — |
| 2022-06-09 | $82.49 | $168.01 | 1,446,200 | — | — |
| 2022-06-08 | $85.16 | $173.44 | 1,843,800 | — | — |
| 2022-06-07 | $85.11 | $173.34 | 1,229,000 | — | — |
| 2022-06-06 | $84.72 | $172.55 | 1,092,500 | — | — |
| 2022-06-03 | $84.25 | $171.59 | 1,536,600 | — | — |
| 2022-06-02 | $84.32 | $171.73 | 1,461,900 | — | — |
| 2022-06-01 | $83.25 | $169.55 | 1,923,500 | — | — |
| 2022-05-31 | $84.18 | $171.45 | 2,564,700 | — | — |
| 2022-05-27 | $84.48 | $172.06 | 1,927,000 | — | — |
| 2022-05-26 | $82.84 | $168.72 | 2,635,200 | — | — |
| 2022-05-25 | $79.14 | $161.18 | 2,323,600 | — | — |
| 2022-05-24 | $77.11 | $157.05 | 2,749,600 | — | — |
| 2022-05-23 | $78.59 | $160.06 | 1,612,400 | — | — |
| 2022-05-20 | $76.98 | $156.78 | 3,277,400 | — | — |
| 2022-05-19 | $79.08 | $161.06 | 2,667,000 | — | — |
| 2022-05-18 | $80.71 | $164.38 | 1,983,300 | — | — |
| 2022-05-17 | $85.92 | $174.99 | 1,490,700 | — | — |
| 2022-05-16 | $84.54 | $172.18 | 1,419,700 | — | — |
| 2022-05-13 | $84.73 | $172.57 | 2,017,100 | — | — |
| 2022-05-12 | $82.61 | $168.25 | 2,663,800 | — | — |
| 2022-05-11 | $84.06 | $171.20 | 4,074,800 | — | — |
| 2022-05-10 | $86.05 | $175.26 | 6,798,900 | — | — |
| 2022-05-09 | $81.08 | $165.13 | 3,430,900 | — | — |
| 2022-05-06 | $82.48 | $167.99 | 2,389,300 | — | — |
| 2022-05-05 | $83.63 | $170.33 | 2,732,700 | — | — |
| 2022-05-04 | $86.20 | $175.56 | 3,093,600 | — | — |
| 2022-05-03 | $85.76 | $174.67 | 2,299,400 | — | — |
| 2022-05-02 | $85.14 | $173.40 | 2,545,900 | — | — |
| 2022-04-29 | $85.48 | $174.10 | 3,457,000 | — | — |
| 2022-04-28 | $88.32 | $179.88 | 1,844,000 | — | — |
| 2022-04-27 | $87.72 | $178.66 | 2,116,800 | — | — |
| 2022-04-26 | $87.65 | $178.52 | 1,881,600 | — | — |
| 2022-04-25 | $89.74 | $182.77 | 2,360,800 | — | — |
| 2022-04-22 | $88.80 | $180.86 | 2,367,600 | — | — |
| 2022-04-21 | $89.74 | $182.77 | 3,290,600 | — | — |
| 2022-04-20 | $89.10 | $181.47 | 1,797,100 | — | — |
| 2022-04-19 | $88.10 | $179.43 | 1,954,300 | — | — |
| 2022-04-18 | $85.91 | $174.97 | 1,633,500 | — | — |
| 2022-04-14 | $86.27 | $175.71 | 1,593,500 | — | — |
| 2022-04-13 | $86.67 | $176.52 | 1,921,300 | — | — |
| 2022-04-12 | $84.57 | $172.24 | 2,772,400 | — | — |
| 2022-04-11 | $84.71 | $172.53 | 2,910,800 | — | — |
| 2022-04-08 | $85.57 | $174.28 | 3,078,000 | — | — |
| 2022-04-07 | $83.68 | $170.43 | 3,071,200 | — | — |
| 2022-04-06 | $83.04 | $169.13 | 2,278,100 | — | — |
| 2022-04-05 | $82.50 | $168.03 | 1,774,500 | — | — |
| 2022-04-04 | $82.88 | $168.80 | 2,389,900 | — | — |
| 2022-04-01 | $82.41 | $167.84 | 2,725,500 | — | — |
| 2022-03-31 | $81.65 | $166.30 | 2,229,300 | — | — |
| 2022-03-30 | $82.99 | $168.07 | 2,903,800 | — | — |
| 2022-03-29 | $83.10 | $168.29 | 1,810,000 | — | — |
| 2022-03-28 | $80.94 | $163.92 | 1,244,400 | — | — |
| 2022-03-25 | $80.91 | $163.86 | 1,297,200 | — | — |
| 2022-03-24 | $81.53 | $165.11 | 1,350,600 | — | — |
| 2022-03-23 | $80.43 | $162.88 | 1,976,600 | — | — |
| 2022-03-22 | $81.11 | $164.26 | 1,755,500 | — | — |
| 2022-03-21 | $80.75 | $163.53 | 2,087,000 | — | — |
| 2022-03-18 | $81.24 | $164.52 | 4,020,200 | — | — |
| 2022-03-17 | $79.75 | $161.51 | 2,082,100 | — | — |
| 2022-03-16 | $80.08 | $162.17 | 2,381,100 | — | — |
| 2022-03-15 | $77.79 | $157.54 | 2,113,500 | — | — |
| 2022-03-14 | $76.76 | $155.45 | 1,737,500 | — | — |
| 2022-03-11 | $77.82 | $157.60 | 1,768,600 | — | — |
| 2022-03-10 | $79.98 | $161.97 | 2,338,800 | — | — |
| 2022-03-09 | $79.76 | $161.53 | 3,307,300 | — | — |
| 2022-03-08 | $75.31 | $152.51 | 6,094,400 | — | — |
| 2022-03-07 | $77.75 | $157.46 | 5,409,500 | — | — |
| 2022-03-04 | $84.96 | $172.06 | 3,960,900 | — | — |
| 2022-03-03 | $87.08 | $176.35 | 2,011,000 | — | — |
| 2022-03-02 | $88.37 | $178.96 | 3,393,500 | — | — |
| 2022-03-01 | $86.15 | $174.47 | 2,570,200 | — | — |
| 2022-02-28 | $87.10 | $176.39 | 2,798,800 | — | — |
| 2022-02-25 | $87.25 | $176.69 | 2,444,100 | — | — |
| 2022-02-24 | $84.96 | $172.06 | 3,450,600 | — | — |
| 2022-02-23 | $84.09 | $170.30 | 2,682,300 | — | — |
| 2022-02-22 | $84.24 | $170.60 | 2,214,100 | — | — |
| 2022-02-18 | $83.55 | $169.20 | 2,034,100 | — | — |
| 2022-02-17 | $84.26 | $170.64 | 2,193,800 | — | — |
| 2022-02-16 | $85.57 | $173.29 | 2,594,600 | — | — |
| 2022-02-15 | $84.35 | $170.82 | 2,427,400 | — | — |
| 2022-02-14 | $81.99 | $166.04 | 3,162,000 | — | — |
| 2022-02-11 | $82.57 | $167.22 | 2,677,500 | — | — |
| 2022-02-10 | $82.94 | $167.97 | 2,852,700 | — | — |
| 2022-02-09 | $81.39 | $164.83 | 4,061,200 | — | — |
| 2022-02-08 | $81.34 | $164.73 | 5,428,100 | — | — |
| 2022-02-07 | $79.92 | $161.85 | 2,836,400 | — | — |
| 2022-02-04 | $78.76 | $159.50 | 1,805,700 | — | — |
| 2022-02-03 | $79.23 | $160.45 | 1,634,800 | — | — |
| 2022-02-02 | $79.99 | $161.99 | 2,297,400 | — | — |
| 2022-02-01 | $79.46 | $160.92 | 2,457,100 | — | — |
| 2022-01-31 | $78.15 | $158.27 | 2,215,200 | — | — |
| 2022-01-28 | $77.63 | $157.21 | 2,305,000 | — | — |
| 2022-01-27 | $76.66 | $155.25 | 2,228,700 | — | — |
| 2022-01-26 | $77.06 | $156.06 | 2,659,000 | — | — |
| 2022-01-25 | $77.07 | $156.08 | 2,585,800 | — | — |
| 2022-01-24 | $77.17 | $156.28 | 3,126,500 | — | — |
| 2022-01-21 | $77.41 | $156.77 | 3,234,100 | — | — |
| 2022-01-20 | $78.03 | $158.02 | 3,066,400 | — | — |
| 2022-01-19 | $77.69 | $157.33 | 2,005,900 | — | — |
| 2022-01-18 | $78.92 | $159.83 | 2,573,100 | — | — |
| 2022-01-14 | $79.79 | $161.59 | 2,334,500 | — | — |
| 2022-01-13 | $80.42 | $162.86 | 2,372,900 | — | — |
| 2022-01-12 | $78.19 | $158.35 | 3,320,200 | — | — |
| 2022-01-11 | $78.43 | $158.83 | 2,772,300 | — | — |
| 2022-01-10 | $79.31 | $160.61 | 2,610,100 | — | — |
| 2022-01-07 | $80.46 | $162.94 | 3,688,100 | — | — |
| 2022-01-06 | $79.67 | $161.34 | 2,006,500 | — | — |
| 2022-01-05 | $80.20 | $161.47 | 2,825,600 | — | — |
| 2022-01-04 | $80.88 | $162.83 | 2,537,000 | — | — |
| 2022-01-03 | $78.95 | $158.95 | 1,951,100 | — | — |