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 | $87.35 | $93.69 | 677,400 | — | — |
| 2022-12-29 | $87.49 | $93.84 | 1,137,300 | — | — |
| 2022-12-28 | $84.24 | $90.35 | 990,300 | — | — |
| 2022-12-27 | $84.76 | $90.91 | 1,156,000 | — | — |
| 2022-12-23 | $86.56 | $92.84 | 858,600 | — | — |
| 2022-12-22 | $86.11 | $92.36 | 2,146,800 | — | — |
| 2022-12-21 | $89.75 | $96.26 | 1,543,600 | — | — |
| 2022-12-20 | $87.79 | $94.16 | 1,314,300 | — | — |
| 2022-12-19 | $88.40 | $94.82 | 1,323,600 | — | — |
| 2022-12-16 | $89.02 | $95.48 | 3,091,200 | — | — |
| 2022-12-15 | $88.52 | $94.94 | 2,566,800 | — | — |
| 2022-12-14 | $94.15 | $100.98 | 1,462,900 | — | — |
| 2022-12-13 | $96.51 | $103.51 | 1,553,800 | — | — |
| 2022-12-12 | $94.59 | $101.45 | 1,210,200 | — | — |
| 2022-12-09 | $92.41 | $99.12 | 2,039,300 | — | — |
| 2022-12-08 | $94.79 | $101.67 | 1,619,900 | — | — |
| 2022-12-07 | $91.36 | $97.99 | 1,444,600 | — | — |
| 2022-12-06 | $90.39 | $96.95 | 1,333,600 | — | — |
| 2022-12-05 | $93.39 | $100.17 | 1,617,000 | — | — |
| 2022-12-02 | $92.67 | $99.39 | 1,177,200 | — | — |
| 2022-12-01 | $92.29 | $98.99 | 1,552,900 | — | — |
| 2022-11-30 | $93.45 | $100.23 | 2,426,400 | — | — |
| 2022-11-29 | $89.19 | $95.66 | 1,099,900 | — | — |
| 2022-11-28 | $90.22 | $96.77 | 1,306,600 | — | — |
| 2022-11-25 | $92.59 | $99.31 | 530,300 | — | — |
| 2022-11-23 | $94.03 | $100.74 | 883,000 | — | — |
| 2022-11-22 | $92.93 | $99.56 | 1,401,900 | — | — |
| 2022-11-21 | $91.10 | $97.60 | 1,014,400 | — | — |
| 2022-11-18 | $92.90 | $99.53 | 1,507,500 | — | — |
| 2022-11-17 | $92.51 | $99.11 | 1,346,500 | — | — |
| 2022-11-16 | $91.48 | $98.00 | 2,188,800 | — | — |
| 2022-11-15 | $96.59 | $103.48 | 1,581,800 | — | — |
| 2022-11-14 | $94.14 | $100.85 | 1,254,600 | — | — |
| 2022-11-11 | $96.31 | $103.18 | 1,716,400 | — | — |
| 2022-11-10 | $93.33 | $99.99 | 2,472,700 | — | — |
| 2022-11-09 | $84.37 | $90.39 | 1,639,700 | — | — |
| 2022-11-08 | $86.45 | $92.62 | 2,087,300 | — | — |
| 2022-11-07 | $85.54 | $91.64 | 1,737,500 | — | — |
| 2022-11-04 | $84.72 | $90.76 | 2,344,900 | — | — |
| 2022-11-03 | $80.09 | $85.80 | 1,359,100 | — | — |
| 2022-11-02 | $79.44 | $85.11 | 1,959,700 | — | — |
| 2022-11-01 | $82.22 | $88.08 | 1,220,700 | — | — |
| 2022-10-31 | $81.35 | $87.15 | 1,499,000 | — | — |
| 2022-10-28 | $83.35 | $89.29 | 1,665,100 | — | — |
| 2022-10-27 | $79.86 | $85.56 | 2,147,500 | — | — |
| 2022-10-26 | $82.25 | $88.12 | 4,210,700 | — | — |
| 2022-10-25 | $79.65 | $85.33 | 2,186,600 | — | — |
| 2022-10-24 | $77.46 | $82.98 | 2,094,900 | — | — |
| 2022-10-21 | $77.27 | $82.78 | 2,158,500 | — | — |
| 2022-10-20 | $73.95 | $79.22 | 1,455,900 | — | — |
| 2022-10-19 | $73.18 | $78.40 | 1,524,300 | — | — |
| 2022-10-18 | $72.78 | $77.97 | 1,717,100 | — | — |
| 2022-10-17 | $71.51 | $76.61 | 2,107,000 | — | — |
| 2022-10-14 | $71.37 | $76.46 | 2,410,300 | — | — |
| 2022-10-13 | $75.11 | $80.47 | 3,403,800 | — | — |
| 2022-10-12 | $72.00 | $77.13 | 1,928,300 | — | — |
| 2022-10-11 | $74.02 | $79.30 | 1,761,600 | — | — |
| 2022-10-10 | $76.11 | $81.54 | 1,701,400 | — | — |
| 2022-10-07 | $77.33 | $82.84 | 2,321,800 | — | — |
| 2022-10-06 | $82.01 | $87.86 | 1,216,200 | — | — |
| 2022-10-05 | $81.95 | $87.79 | 1,193,800 | — | — |
| 2022-10-04 | $81.67 | $87.49 | 1,493,800 | — | — |
| 2022-10-03 | $78.69 | $84.30 | 2,160,200 | — | — |
| 2022-09-30 | $75.15 | $80.51 | 1,744,800 | — | — |
| 2022-09-29 | $77.17 | $82.67 | 1,601,000 | — | — |
| 2022-09-28 | $78.95 | $84.58 | 1,619,100 | — | — |
| 2022-09-27 | $78.37 | $83.96 | 1,570,700 | — | — |
| 2022-09-26 | $77.21 | $82.72 | 1,427,100 | — | — |
| 2022-09-23 | $79.19 | $84.84 | 1,909,800 | — | — |
| 2022-09-22 | $79.79 | $85.48 | 1,955,800 | — | — |
| 2022-09-21 | $80.97 | $86.74 | 1,782,600 | — | — |
| 2022-09-20 | $80.84 | $86.61 | 1,674,800 | — | — |
| 2022-09-19 | $82.49 | $88.37 | 1,534,800 | — | — |
| 2022-09-16 | $82.10 | $87.95 | 3,571,000 | — | — |
| 2022-09-15 | $82.35 | $88.22 | 1,810,400 | — | — |
| 2022-09-14 | $83.64 | $89.60 | 1,372,900 | — | — |
| 2022-09-13 | $83.16 | $89.09 | 2,477,400 | — | — |
| 2022-09-12 | $87.38 | $93.61 | 1,902,900 | — | — |
| 2022-09-09 | $88.84 | $95.18 | 1,804,600 | — | — |
| 2022-09-08 | $86.14 | $92.28 | 1,400,000 | — | — |
| 2022-09-07 | $85.02 | $91.08 | 1,715,300 | — | — |
| 2022-09-06 | $82.92 | $88.83 | 1,349,700 | — | — |
| 2022-09-02 | $83.04 | $88.96 | 1,353,600 | — | — |
| 2022-09-01 | $82.78 | $88.68 | 2,502,200 | — | — |
| 2022-08-31 | $84.64 | $90.68 | 2,072,300 | — | — |
| 2022-08-30 | $85.72 | $91.83 | 2,527,800 | — | — |
| 2022-08-29 | $87.63 | $93.76 | 1,251,400 | — | — |
| 2022-08-26 | $90.16 | $96.47 | 2,249,900 | — | — |
| 2022-08-25 | $96.33 | $103.07 | 1,347,100 | — | — |
| 2022-08-24 | $92.57 | $99.05 | 1,209,900 | — | — |
| 2022-08-23 | $92.98 | $99.49 | 885,200 | — | — |
| 2022-08-22 | $92.42 | $98.89 | 1,899,300 | — | — |
| 2022-08-19 | $96.85 | $103.63 | 1,741,300 | — | — |
| 2022-08-18 | $100.93 | $107.99 | 1,608,800 | — | — |
| 2022-08-17 | $100.46 | $107.49 | 1,329,400 | — | — |
| 2022-08-16 | $101.58 | $108.69 | 834,300 | — | — |
| 2022-08-15 | $102.90 | $110.10 | 815,500 | — | — |
| 2022-08-12 | $104.34 | $111.64 | 1,987,800 | — | — |
| 2022-08-11 | $99.90 | $106.89 | 1,150,700 | — | — |
| 2022-08-10 | $99.12 | $106.06 | 2,157,000 | — | — |
| 2022-08-09 | $92.83 | $99.33 | 3,039,200 | — | — |
| 2022-08-08 | $99.74 | $106.72 | 1,775,600 | — | — |
| 2022-08-05 | $100.75 | $107.80 | 1,668,500 | — | — |
| 2022-08-04 | $101.71 | $108.83 | 1,327,100 | — | — |
| 2022-08-03 | $101.42 | $108.52 | 1,481,200 | — | — |
| 2022-08-02 | $98.94 | $105.86 | 1,265,000 | — | — |
| 2022-08-01 | $100.30 | $107.32 | 1,431,600 | — | — |
| 2022-07-29 | $100.89 | $107.95 | 1,680,800 | — | — |
| 2022-07-28 | $98.95 | $105.87 | 2,688,600 | — | — |
| 2022-07-27 | $97.94 | $104.79 | 5,071,300 | — | — |
| 2022-07-26 | $98.15 | $105.02 | 2,045,400 | — | — |
| 2022-07-25 | $100.10 | $107.10 | 1,639,400 | — | — |
| 2022-07-22 | $100.46 | $107.49 | 1,610,400 | — | — |
| 2022-07-21 | $102.77 | $109.96 | 1,072,600 | — | — |
| 2022-07-20 | $101.79 | $108.91 | 2,154,900 | — | — |
| 2022-07-19 | $99.23 | $106.17 | 1,815,400 | — | — |
| 2022-07-18 | $93.29 | $99.82 | 1,489,000 | — | — |
| 2022-07-15 | $93.75 | $100.31 | 1,100,900 | — | — |
| 2022-07-14 | $91.91 | $98.34 | 1,196,700 | — | — |
| 2022-07-13 | $90.03 | $96.33 | 1,282,600 | — | — |
| 2022-07-12 | $89.67 | $95.94 | 1,023,400 | — | — |
| 2022-07-11 | $89.94 | $96.23 | 1,333,500 | — | — |
| 2022-07-08 | $92.08 | $98.52 | 1,056,800 | — | — |
| 2022-07-07 | $91.52 | $97.92 | 1,766,900 | — | — |
| 2022-07-06 | $87.99 | $94.15 | 1,434,700 | — | — |
| 2022-07-05 | $86.81 | $92.88 | 1,686,200 | — | — |
| 2022-07-01 | $85.80 | $91.80 | 1,965,300 | — | — |
| 2022-06-30 | $89.55 | $95.82 | 2,458,000 | — | — |
| 2022-06-29 | $90.25 | $96.56 | 2,642,700 | — | — |
| 2022-06-28 | $95.23 | $101.89 | 2,352,400 | — | — |
| 2022-06-27 | $97.96 | $104.81 | 1,542,300 | — | — |
| 2022-06-24 | $97.12 | $103.92 | 2,756,800 | — | — |
| 2022-06-23 | $91.94 | $98.37 | 1,268,200 | — | — |
| 2022-06-22 | $91.34 | $97.73 | 1,541,000 | — | — |
| 2022-06-21 | $91.38 | $97.77 | 1,699,000 | — | — |
| 2022-06-17 | $89.06 | $95.29 | 4,165,300 | — | — |
| 2022-06-16 | $86.95 | $93.03 | 2,837,100 | — | — |
| 2022-06-15 | $92.44 | $98.91 | 1,756,000 | — | — |
| 2022-06-14 | $90.91 | $97.27 | 1,742,200 | — | — |
| 2022-06-13 | $91.24 | $97.62 | 2,939,400 | — | — |
| 2022-06-10 | $96.97 | $103.75 | 2,152,900 | — | — |
| 2022-06-09 | $101.19 | $108.27 | 1,436,400 | — | — |
| 2022-06-08 | $105.11 | $112.46 | 1,610,600 | — | — |
| 2022-06-07 | $108.52 | $116.11 | 1,046,800 | — | — |
| 2022-06-06 | $106.81 | $114.28 | 808,100 | — | — |
| 2022-06-03 | $107.43 | $114.95 | 1,099,000 | — | — |
| 2022-06-02 | $110.58 | $118.32 | 1,091,300 | — | — |
| 2022-06-01 | $106.64 | $114.10 | 1,453,900 | — | — |
| 2022-05-31 | $109.26 | $116.90 | 1,948,400 | — | — |
| 2022-05-27 | $109.40 | $117.05 | 1,688,700 | — | — |
| 2022-05-26 | $104.94 | $112.28 | 1,539,000 | — | — |
| 2022-05-25 | $100.23 | $107.24 | 1,560,500 | — | — |
| 2022-05-24 | $99.19 | $106.13 | 1,736,400 | — | — |
| 2022-05-23 | $102.89 | $109.97 | 1,290,200 | — | — |
| 2022-05-20 | $102.37 | $109.42 | 2,132,100 | — | — |
| 2022-05-19 | $102.18 | $109.21 | 1,482,600 | — | — |
| 2022-05-18 | $102.80 | $109.88 | 1,555,500 | — | — |
| 2022-05-17 | $108.51 | $115.98 | 1,492,900 | — | — |
| 2022-05-16 | $103.52 | $110.64 | 1,212,300 | — | — |
| 2022-05-13 | $107.35 | $114.74 | 1,570,100 | — | — |
| 2022-05-12 | $101.86 | $108.87 | 1,823,300 | — | — |
| 2022-05-11 | $100.42 | $107.33 | 1,661,300 | — | — |
| 2022-05-10 | $102.46 | $109.51 | 1,718,500 | — | — |
| 2022-05-09 | $100.22 | $107.12 | 2,099,000 | — | — |
| 2022-05-06 | $105.92 | $113.21 | 1,325,700 | — | — |
| 2022-05-05 | $108.51 | $115.98 | 2,141,900 | — | — |
| 2022-05-04 | $114.17 | $122.03 | 1,992,700 | — | — |
| 2022-05-03 | $109.34 | $116.87 | 1,192,800 | — | — |
| 2022-05-02 | $108.57 | $116.04 | 1,731,200 | — | — |
| 2022-04-29 | $105.46 | $112.72 | 1,907,100 | — | — |
| 2022-04-28 | $111.68 | $119.37 | 2,679,300 | — | — |
| 2022-04-27 | $106.32 | $113.64 | 3,966,200 | — | — |
| 2022-04-26 | $107.69 | $115.10 | 2,395,600 | — | — |
| 2022-04-25 | $112.57 | $120.32 | 1,989,900 | — | — |
| 2022-04-22 | $109.20 | $116.72 | 1,613,600 | — | — |
| 2022-04-21 | $111.20 | $118.85 | 1,275,700 | — | — |
| 2022-04-20 | $112.90 | $120.67 | 1,727,800 | — | — |
| 2022-04-19 | $112.61 | $120.36 | 1,620,700 | — | — |
| 2022-04-18 | $108.14 | $115.58 | 1,426,200 | — | — |
| 2022-04-14 | $106.02 | $113.32 | 1,193,100 | — | — |
| 2022-04-13 | $109.61 | $117.15 | 2,537,200 | — | — |
| 2022-04-12 | $108.18 | $115.63 | 1,457,100 | — | — |
| 2022-04-11 | $107.24 | $114.62 | 1,428,400 | — | — |
| 2022-04-08 | $108.66 | $116.14 | 1,238,000 | — | — |
| 2022-04-07 | $111.42 | $119.09 | 1,284,900 | — | — |
| 2022-04-06 | $111.20 | $118.85 | 1,665,600 | — | — |
| 2022-04-05 | $111.91 | $119.61 | 1,951,400 | — | — |
| 2022-04-04 | $118.94 | $127.13 | 1,077,400 | — | — |
| 2022-04-01 | $116.37 | $124.38 | 1,402,900 | — | — |
| 2022-03-31 | $118.23 | $126.37 | 1,659,200 | — | — |
| 2022-03-30 | $121.03 | $129.36 | 1,536,600 | — | — |
| 2022-03-29 | $125.37 | $134.00 | 1,427,200 | — | — |
| 2022-03-28 | $122.96 | $131.42 | 2,021,700 | — | — |
| 2022-03-25 | $124.04 | $132.58 | 1,260,400 | — | — |
| 2022-03-24 | $122.69 | $131.13 | 1,533,100 | — | — |
| 2022-03-23 | $116.51 | $124.53 | 1,289,500 | — | — |
| 2022-03-22 | $121.00 | $129.33 | 1,070,900 | — | — |
| 2022-03-21 | $120.94 | $129.26 | 1,256,400 | — | — |
| 2022-03-18 | $122.95 | $131.41 | 4,074,600 | — | — |
| 2022-03-17 | $120.60 | $128.90 | 2,140,800 | — | — |
| 2022-03-16 | $116.75 | $124.79 | 2,341,300 | — | — |
| 2022-03-15 | $110.51 | $118.12 | 1,523,200 | — | — |
| 2022-03-14 | $105.57 | $112.84 | 2,014,300 | — | — |
| 2022-03-11 | $106.88 | $114.24 | 2,030,700 | — | — |
| 2022-03-10 | $109.96 | $117.53 | 1,356,700 | — | — |
| 2022-03-09 | $111.75 | $119.44 | 2,146,600 | — | — |
| 2022-03-08 | $107.55 | $114.95 | 1,877,100 | — | — |
| 2022-03-07 | $106.42 | $113.74 | 2,315,200 | — | — |
| 2022-03-04 | $111.75 | $119.44 | 1,320,300 | — | — |
| 2022-03-03 | $114.17 | $122.03 | 1,333,500 | — | — |
| 2022-03-02 | $117.30 | $125.37 | 1,323,700 | — | — |
| 2022-03-01 | $114.56 | $122.44 | 1,715,500 | — | — |
| 2022-02-28 | $117.92 | $126.04 | 1,887,000 | — | — |
| 2022-02-25 | $120.04 | $128.30 | 1,738,300 | — | — |
| 2022-02-24 | $117.39 | $125.47 | 2,008,000 | — | — |
| 2022-02-23 | $111.52 | $119.20 | 1,528,200 | — | — |
| 2022-02-22 | $113.81 | $121.64 | 1,496,700 | — | — |
| 2022-02-18 | $114.83 | $122.73 | 1,517,400 | — | — |
| 2022-02-17 | $116.00 | $123.98 | 1,614,400 | — | — |
| 2022-02-16 | $119.11 | $127.19 | 1,151,400 | — | — |
| 2022-02-15 | $118.10 | $126.11 | 2,002,800 | — | — |
| 2022-02-14 | $112.31 | $119.93 | 1,496,300 | — | — |
| 2022-02-11 | $113.09 | $120.76 | 1,703,100 | — | — |
| 2022-02-10 | $117.33 | $125.29 | 2,215,300 | — | — |
| 2022-02-09 | $121.37 | $129.60 | 1,709,800 | — | — |
| 2022-02-08 | $116.39 | $124.29 | 1,669,700 | — | — |
| 2022-02-07 | $114.23 | $121.98 | 1,878,500 | — | — |
| 2022-02-04 | $114.01 | $121.74 | 1,720,900 | — | — |
| 2022-02-03 | $111.86 | $119.45 | 2,293,300 | — | — |
| 2022-02-02 | $117.22 | $125.17 | 2,579,800 | — | — |
| 2022-02-01 | $116.88 | $124.81 | 2,107,200 | — | — |
| 2022-01-31 | $117.43 | $125.40 | 3,923,900 | — | — |
| 2022-01-28 | $112.12 | $119.73 | 6,017,200 | — | — |
| 2022-01-27 | $111.24 | $118.79 | 17,003,100 | — | — |
| 2022-01-26 | $143.37 | $153.10 | 2,512,400 | — | — |
| 2022-01-25 | $138.29 | $147.67 | 2,198,200 | — | — |
| 2022-01-24 | $147.44 | $157.44 | 2,218,200 | — | — |
| 2022-01-21 | $143.39 | $153.12 | 1,785,600 | — | — |
| 2022-01-20 | $145.48 | $155.35 | 1,377,700 | — | — |
| 2022-01-19 | $148.32 | $158.38 | 1,696,000 | — | — |
| 2022-01-18 | $155.56 | $166.11 | 1,878,000 | — | — |
| 2022-01-14 | $164.57 | $175.73 | 1,367,200 | — | — |
| 2022-01-13 | $158.25 | $168.99 | 1,172,300 | — | — |
| 2022-01-12 | $162.90 | $173.95 | 817,600 | — | — |
| 2022-01-11 | $160.54 | $171.43 | 1,329,800 | — | — |
| 2022-01-10 | $156.61 | $167.23 | 1,635,400 | — | — |
| 2022-01-07 | $158.27 | $169.01 | 1,473,500 | — | — |
| 2022-01-06 | $163.48 | $174.57 | 1,540,900 | — | — |
| 2022-01-05 | $160.25 | $171.12 | 1,904,500 | — | — |
| 2022-01-04 | $166.38 | $177.67 | 1,357,400 | — | — |
| 2022-01-03 | $166.11 | $177.38 | 1,724,800 | — | — |