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 | $70.11 | $446.79 | 1,597,000 | — | — |
| 2022-12-29 | $71.07 | $452.91 | 1,398,000 | — | — |
| 2022-12-28 | $70.57 | $449.73 | 1,513,700 | — | — |
| 2022-12-27 | $71.57 | $452.99 | 1,580,600 | — | — |
| 2022-12-23 | $70.93 | $448.94 | 1,201,300 | — | — |
| 2022-12-22 | $70.03 | $443.24 | 1,870,600 | — | — |
| 2022-12-21 | $70.41 | $445.65 | 1,774,600 | — | — |
| 2022-12-20 | $69.49 | $439.82 | 2,208,800 | — | — |
| 2022-12-19 | $69.40 | $439.25 | 2,150,300 | — | — |
| 2022-12-16 | $69.92 | $442.55 | 6,745,300 | — | — |
| 2022-12-15 | $70.62 | $446.98 | 3,265,700 | — | — |
| 2022-12-14 | $71.25 | $450.96 | 2,551,600 | — | — |
| 2022-12-13 | $71.60 | $453.18 | 3,171,000 | — | — |
| 2022-12-12 | $71.59 | $453.12 | 1,967,300 | — | — |
| 2022-12-09 | $69.84 | $442.04 | 3,793,100 | — | — |
| 2022-12-08 | $69.81 | $441.85 | 2,160,600 | — | — |
| 2022-12-07 | $68.87 | $435.90 | 2,659,400 | — | — |
| 2022-12-06 | $69.32 | $438.75 | 2,526,600 | — | — |
| 2022-12-05 | $68.68 | $434.70 | 2,151,400 | — | — |
| 2022-12-02 | $69.14 | $437.61 | 2,811,700 | — | — |
| 2022-12-01 | $70.19 | $444.25 | 2,520,300 | — | — |
| 2022-11-30 | $70.22 | $444.44 | 4,911,400 | — | — |
| 2022-11-29 | $68.85 | $435.77 | 1,873,400 | — | — |
| 2022-11-28 | $69.39 | $439.19 | 2,197,600 | — | — |
| 2022-11-25 | $69.63 | $440.71 | 1,193,300 | — | — |
| 2022-11-23 | $69.20 | $437.99 | 1,947,100 | — | — |
| 2022-11-22 | $68.85 | $435.77 | 2,625,200 | — | — |
| 2022-11-21 | $68.68 | $434.70 | 2,876,400 | — | — |
| 2022-11-18 | $68.38 | $432.80 | 2,922,000 | — | — |
| 2022-11-17 | $67.14 | $424.95 | 2,881,200 | — | — |
| 2022-11-16 | $68.32 | $432.42 | 3,859,900 | — | — |
| 2022-11-15 | $67.39 | $426.53 | 4,576,300 | — | — |
| 2022-11-14 | $66.83 | $422.99 | 4,087,700 | — | — |
| 2022-11-11 | $67.49 | $427.17 | 5,005,300 | — | — |
| 2022-11-10 | $69.11 | $437.42 | 4,592,000 | — | — |
| 2022-11-09 | $65.61 | $415.27 | 3,760,000 | — | — |
| 2022-11-08 | $66.09 | $418.30 | 2,892,100 | — | — |
| 2022-11-07 | $65.25 | $412.99 | 3,983,100 | — | — |
| 2022-11-04 | $65.55 | $414.89 | 3,470,700 | — | — |
| 2022-11-03 | $65.15 | $412.35 | 4,247,800 | — | — |
| 2022-11-02 | $65.31 | $413.37 | 6,364,500 | — | — |
| 2022-11-01 | $65.90 | $417.10 | 3,912,800 | — | — |
| 2022-10-31 | $65.11 | $412.10 | 3,934,100 | — | — |
| 2022-10-28 | $65.37 | $413.75 | 3,874,800 | — | — |
| 2022-10-27 | $63.25 | $400.33 | 4,295,200 | — | — |
| 2022-10-26 | $62.57 | $396.03 | 3,707,700 | — | — |
| 2022-10-25 | $62.40 | $394.95 | 2,774,300 | — | — |
| 2022-10-24 | $61.58 | $389.76 | 4,027,800 | — | — |
| 2022-10-21 | $60.90 | $385.46 | 3,776,000 | — | — |
| 2022-10-20 | $59.73 | $378.05 | 6,537,600 | — | — |
| 2022-10-19 | $61.10 | $386.72 | 2,582,500 | — | — |
| 2022-10-18 | $61.62 | $390.01 | 3,162,000 | — | — |
| 2022-10-17 | $60.60 | $383.56 | 3,782,200 | — | — |
| 2022-10-14 | $58.86 | $372.54 | 3,595,100 | — | — |
| 2022-10-13 | $59.74 | $378.11 | 6,807,300 | — | — |
| 2022-10-12 | $57.94 | $366.72 | 4,548,400 | — | — |
| 2022-10-11 | $59.83 | $378.68 | 4,232,000 | — | — |
| 2022-10-10 | $60.21 | $381.09 | 3,970,400 | — | — |
| 2022-10-07 | $59.86 | $378.87 | 6,476,400 | — | — |
| 2022-10-06 | $61.82 | $391.28 | 3,788,300 | — | — |
| 2022-10-05 | $64.33 | $407.16 | 3,003,000 | — | — |
| 2022-10-04 | $66.47 | $420.71 | 2,754,400 | — | — |
| 2022-10-03 | $65.54 | $414.82 | 2,931,500 | — | — |
| 2022-09-30 | $64.00 | $405.08 | 6,182,200 | — | — |
| 2022-09-29 | $65.36 | $413.68 | 3,852,400 | — | — |
| 2022-09-28 | $68.91 | $436.15 | 2,746,500 | — | — |
| 2022-09-27 | $68.37 | $432.74 | 3,173,400 | — | — |
| 2022-09-26 | $69.95 | $442.74 | 3,115,900 | — | — |
| 2022-09-23 | $71.56 | $452.93 | 2,695,200 | — | — |
| 2022-09-22 | $72.45 | $458.56 | 2,437,600 | — | — |
| 2022-09-21 | $72.50 | $458.88 | 2,435,300 | — | — |
| 2022-09-20 | $73.48 | $465.08 | 2,397,900 | — | — |
| 2022-09-19 | $74.53 | $471.72 | 1,763,900 | — | — |
| 2022-09-16 | $73.90 | $467.74 | 7,082,900 | — | — |
| 2022-09-15 | $73.38 | $464.45 | 3,664,700 | — | — |
| 2022-09-14 | $75.31 | $476.66 | 2,669,800 | — | — |
| 2022-09-13 | $75.08 | $472.12 | 3,561,100 | — | — |
| 2022-09-12 | $77.41 | $486.77 | 1,897,500 | — | — |
| 2022-09-09 | $76.98 | $484.06 | 2,572,400 | — | — |
| 2022-09-08 | $76.59 | $481.61 | 1,882,500 | — | — |
| 2022-09-07 | $76.98 | $484.06 | 2,805,800 | — | — |
| 2022-09-06 | $74.44 | $468.09 | 2,283,500 | — | — |
| 2022-09-02 | $74.41 | $467.90 | 2,148,600 | — | — |
| 2022-09-01 | $75.42 | $474.25 | 1,803,400 | — | — |
| 2022-08-31 | $74.25 | $466.90 | 2,811,300 | — | — |
| 2022-08-30 | $74.69 | $469.66 | 2,538,400 | — | — |
| 2022-08-29 | $75.62 | $475.51 | 2,278,200 | — | — |
| 2022-08-26 | $74.93 | $471.17 | 2,413,300 | — | — |
| 2022-08-25 | $76.08 | $478.40 | 1,553,600 | — | — |
| 2022-08-24 | $75.41 | $474.19 | 1,431,100 | — | — |
| 2022-08-23 | $75.35 | $473.81 | 1,521,300 | — | — |
| 2022-08-22 | $76.20 | $479.16 | 1,978,900 | — | — |
| 2022-08-19 | $76.94 | $483.81 | 2,406,400 | — | — |
| 2022-08-18 | $76.99 | $484.13 | 1,865,700 | — | — |
| 2022-08-17 | $76.93 | $483.75 | 1,591,100 | — | — |
| 2022-08-16 | $77.01 | $484.25 | 1,476,900 | — | — |
| 2022-08-15 | $76.69 | $482.24 | 1,389,800 | — | — |
| 2022-08-12 | $75.96 | $477.65 | 1,675,100 | — | — |
| 2022-08-11 | $74.61 | $469.16 | 1,930,800 | — | — |
| 2022-08-10 | $75.11 | $472.30 | 2,293,600 | — | — |
| 2022-08-09 | $74.82 | $470.48 | 1,903,600 | — | — |
| 2022-08-08 | $73.90 | $464.70 | 2,044,800 | — | — |
| 2022-08-05 | $73.80 | $464.07 | 3,057,200 | — | — |
| 2022-08-04 | $74.56 | $468.85 | 2,824,300 | — | — |
| 2022-08-03 | $74.31 | $467.27 | 2,894,900 | — | — |
| 2022-08-02 | $73.45 | $461.87 | 2,849,700 | — | — |
| 2022-08-01 | $73.19 | $460.23 | 3,028,200 | — | — |
| 2022-07-29 | $73.18 | $460.17 | 2,647,400 | — | — |
| 2022-07-28 | $72.21 | $454.07 | 2,615,600 | — | — |
| 2022-07-27 | $70.25 | $441.74 | 2,394,200 | — | — |
| 2022-07-26 | $70.21 | $441.49 | 2,769,100 | — | — |
| 2022-07-25 | $69.46 | $436.78 | 1,889,000 | — | — |
| 2022-07-22 | $68.67 | $431.81 | 2,200,700 | — | — |
| 2022-07-21 | $67.70 | $425.71 | 3,961,300 | — | — |
| 2022-07-20 | $67.60 | $425.08 | 4,360,100 | — | — |
| 2022-07-19 | $68.86 | $433.00 | 4,459,400 | — | — |
| 2022-07-18 | $68.55 | $431.05 | 3,036,200 | — | — |
| 2022-07-15 | $69.96 | $439.92 | 2,511,300 | — | — |
| 2022-07-14 | $69.31 | $435.83 | 1,410,700 | — | — |
| 2022-07-13 | $69.20 | $435.14 | 1,646,400 | — | — |
| 2022-07-12 | $69.50 | $437.03 | 1,937,100 | — | — |
| 2022-07-11 | $69.89 | $439.48 | 2,168,000 | — | — |
| 2022-07-08 | $69.60 | $437.66 | 2,231,900 | — | — |
| 2022-07-07 | $69.58 | $437.53 | 6,138,700 | — | — |
| 2022-07-06 | $71.01 | $446.52 | 3,095,600 | — | — |
| 2022-07-05 | $69.89 | $439.48 | 3,666,300 | — | — |
| 2022-07-01 | $72.63 | $456.71 | 3,636,600 | — | — |
| 2022-06-30 | $70.76 | $444.95 | 3,383,700 | — | — |
| 2022-06-29 | $70.21 | $441.49 | 2,945,600 | — | — |
| 2022-06-28 | $69.99 | $440.11 | 4,182,100 | — | — |
| 2022-06-27 | $69.33 | $435.96 | 2,957,800 | — | — |
| 2022-06-24 | $68.56 | $431.12 | 3,928,000 | — | — |
| 2022-06-23 | $67.28 | $423.07 | 4,000,400 | — | — |
| 2022-06-22 | $65.78 | $413.64 | 3,416,000 | — | — |
| 2022-06-21 | $64.76 | $407.22 | 3,146,900 | — | — |
| 2022-06-17 | $63.91 | $401.88 | 6,773,700 | — | — |
| 2022-06-16 | $64.95 | $408.42 | 4,726,800 | — | — |
| 2022-06-15 | $65.85 | $414.08 | 3,129,000 | — | — |
| 2022-06-14 | $65.88 | $414.27 | 2,901,100 | — | — |
| 2022-06-13 | $68.39 | $426.98 | 3,281,000 | — | — |
| 2022-06-10 | $71.01 | $443.34 | 3,562,300 | — | — |
| 2022-06-09 | $71.28 | $445.02 | 2,733,400 | — | — |
| 2022-06-08 | $73.17 | $456.82 | 5,320,300 | — | — |
| 2022-06-07 | $75.58 | $471.87 | 2,173,900 | — | — |
| 2022-06-06 | $74.71 | $466.44 | 2,356,900 | — | — |
| 2022-06-03 | $74.88 | $467.50 | 2,255,100 | — | — |
| 2022-06-02 | $75.48 | $471.24 | 2,633,200 | — | — |
| 2022-06-01 | $75.12 | $469.00 | 2,314,300 | — | — |
| 2022-05-31 | $75.34 | $470.37 | 3,753,300 | — | — |
| 2022-05-27 | $76.34 | $476.61 | 2,981,700 | — | — |
| 2022-05-26 | $74.96 | $468.00 | 4,487,800 | — | — |
| 2022-05-25 | $75.70 | $472.62 | 2,847,500 | — | — |
| 2022-05-24 | $76.26 | $476.11 | 2,680,700 | — | — |
| 2022-05-23 | $74.87 | $467.44 | 2,722,700 | — | — |
| 2022-05-20 | $74.22 | $463.38 | 4,574,000 | — | — |
| 2022-05-19 | $75.01 | $468.31 | 2,954,900 | — | — |
| 2022-05-18 | $74.89 | $467.56 | 3,151,900 | — | — |
| 2022-05-17 | $75.30 | $470.12 | 2,465,500 | — | — |
| 2022-05-16 | $74.83 | $467.19 | 2,678,200 | — | — |
| 2022-05-13 | $74.49 | $465.06 | 2,688,300 | — | — |
| 2022-05-12 | $73.55 | $459.20 | 2,688,700 | — | — |
| 2022-05-11 | $73.97 | $461.82 | 4,348,700 | — | — |
| 2022-05-10 | $73.49 | $458.82 | 4,316,000 | — | — |
| 2022-05-09 | $73.65 | $459.82 | 4,033,000 | — | — |
| 2022-05-06 | $73.08 | $456.26 | 2,593,900 | — | — |
| 2022-05-05 | $72.79 | $454.45 | 4,024,500 | — | — |
| 2022-05-04 | $73.40 | $458.26 | 4,162,100 | — | — |
| 2022-05-03 | $72.13 | $450.33 | 4,940,100 | — | — |
| 2022-05-02 | $72.67 | $453.70 | 4,397,200 | — | — |
| 2022-04-29 | $73.26 | $457.38 | 5,614,300 | — | — |
| 2022-04-28 | $74.88 | $467.50 | 5,262,900 | — | — |
| 2022-04-27 | $72.97 | $455.57 | 2,965,600 | — | — |
| 2022-04-26 | $73.38 | $458.13 | 3,641,000 | — | — |
| 2022-04-25 | $73.70 | $460.13 | 4,446,400 | — | — |
| 2022-04-22 | $74.30 | $463.88 | 2,371,600 | — | — |
| 2022-04-21 | $75.30 | $470.12 | 3,248,700 | — | — |
| 2022-04-20 | $75.35 | $470.43 | 3,317,700 | — | — |
| 2022-04-19 | $74.84 | $467.25 | 3,252,700 | — | — |
| 2022-04-18 | $74.20 | $463.25 | 2,180,900 | — | — |
| 2022-04-14 | $74.34 | $464.13 | 2,007,100 | — | — |
| 2022-04-13 | $74.37 | $464.31 | 2,274,800 | — | — |
| 2022-04-12 | $74.73 | $466.56 | 2,872,300 | — | — |
| 2022-04-11 | $74.36 | $464.25 | 2,752,300 | — | — |
| 2022-04-08 | $74.82 | $467.12 | 2,115,100 | — | — |
| 2022-04-07 | $74.57 | $465.56 | 3,228,700 | — | — |
| 2022-04-06 | $74.99 | $468.19 | 3,350,600 | — | — |
| 2022-04-05 | $73.07 | $456.20 | 2,979,400 | — | — |
| 2022-04-04 | $72.70 | $453.89 | 2,082,300 | — | — |
| 2022-04-01 | $72.75 | $454.20 | 2,598,700 | — | — |
| 2022-03-31 | $72.17 | $450.58 | 3,045,300 | — | — |
| 2022-03-30 | $72.32 | $451.52 | 1,582,100 | — | — |
| 2022-03-29 | $71.83 | $448.46 | 2,527,000 | — | — |
| 2022-03-28 | $71.24 | $444.77 | 1,684,200 | — | — |
| 2022-03-25 | $70.70 | $441.40 | 1,698,900 | — | — |
| 2022-03-24 | $69.88 | $436.28 | 2,257,800 | — | — |
| 2022-03-23 | $69.30 | $432.66 | 2,511,300 | — | — |
| 2022-03-22 | $69.21 | $432.10 | 2,351,000 | — | — |
| 2022-03-21 | $69.32 | $432.79 | 2,559,000 | — | — |
| 2022-03-18 | $68.79 | $429.48 | 5,750,300 | — | — |
| 2022-03-17 | $69.70 | $435.16 | 3,974,500 | — | — |
| 2022-03-16 | $69.25 | $432.35 | 3,809,300 | — | — |
| 2022-03-15 | $70.23 | $438.47 | 4,454,600 | — | — |
| 2022-03-14 | $69.51 | $433.97 | 2,392,600 | — | — |
| 2022-03-11 | $70.37 | $436.29 | 3,031,500 | — | — |
| 2022-03-10 | $70.16 | $434.99 | 1,945,200 | — | — |
| 2022-03-09 | $69.84 | $433.01 | 2,866,900 | — | — |
| 2022-03-08 | $70.19 | $435.18 | 2,883,100 | — | — |
| 2022-03-07 | $71.55 | $443.61 | 4,388,600 | — | — |
| 2022-03-04 | $71.26 | $441.81 | 3,515,300 | — | — |
| 2022-03-03 | $69.13 | $428.61 | 2,822,100 | — | — |
| 2022-03-02 | $67.56 | $418.87 | 3,256,200 | — | — |
| 2022-03-01 | $66.51 | $412.36 | 4,585,200 | — | — |
| 2022-02-28 | $67.33 | $417.45 | 4,173,000 | — | — |
| 2022-02-25 | $67.23 | $416.83 | 4,985,000 | — | — |
| 2022-02-24 | $64.83 | $401.95 | 4,720,400 | — | — |
| 2022-02-23 | $64.93 | $402.57 | 3,701,500 | — | — |
| 2022-02-22 | $65.94 | $408.83 | 3,556,500 | — | — |
| 2022-02-18 | $66.00 | $409.20 | 3,664,200 | — | — |
| 2022-02-17 | $66.10 | $409.82 | 3,545,000 | — | — |
| 2022-02-16 | $65.94 | $408.83 | 3,148,800 | — | — |
| 2022-02-15 | $66.12 | $409.94 | 10,095,000 | — | — |
| 2022-02-14 | $66.40 | $411.68 | 4,491,300 | — | — |
| 2022-02-11 | $66.96 | $415.15 | 3,546,800 | — | — |
| 2022-02-10 | $67.08 | $415.90 | 3,232,500 | — | — |
| 2022-02-09 | $69.19 | $428.98 | 3,921,800 | — | — |
| 2022-02-08 | $68.84 | $426.81 | 4,155,200 | — | — |
| 2022-02-07 | $68.75 | $426.25 | 2,652,900 | — | — |
| 2022-02-04 | $68.78 | $426.44 | 2,517,300 | — | — |
| 2022-02-03 | $69.47 | $430.71 | 2,530,600 | — | — |
| 2022-02-02 | $69.59 | $431.46 | 2,559,800 | — | — |
| 2022-02-01 | $68.49 | $424.64 | 3,372,400 | — | — |
| 2022-01-31 | $69.66 | $431.89 | 3,475,800 | — | — |
| 2022-01-28 | $69.84 | $433.01 | 3,430,400 | — | — |
| 2022-01-27 | $68.94 | $427.43 | 4,442,200 | — | — |
| 2022-01-26 | $67.62 | $419.24 | 4,062,100 | — | — |
| 2022-01-25 | $67.88 | $420.86 | 4,756,500 | — | — |
| 2022-01-24 | $67.43 | $418.07 | 4,502,300 | — | — |
| 2022-01-21 | $68.22 | $422.96 | 4,885,400 | — | — |
| 2022-01-20 | $68.18 | $422.72 | 3,737,200 | — | — |
| 2022-01-19 | $68.12 | $422.34 | 3,758,100 | — | — |
| 2022-01-18 | $68.39 | $424.02 | 3,616,100 | — | — |
| 2022-01-14 | $68.97 | $427.61 | 3,011,500 | — | — |
| 2022-01-13 | $69.02 | $427.92 | 2,628,600 | — | — |
| 2022-01-12 | $68.59 | $425.26 | 2,178,100 | — | — |
| 2022-01-11 | $68.60 | $425.32 | 3,405,400 | — | — |
| 2022-01-10 | $69.86 | $433.13 | 3,760,600 | — | — |
| 2022-01-07 | $69.10 | $428.42 | 2,673,100 | — | — |
| 2022-01-06 | $68.50 | $424.70 | 2,296,000 | — | — |
| 2022-01-05 | $69.04 | $428.05 | 4,166,000 | — | — |
| 2022-01-04 | $68.37 | $423.89 | 4,197,000 | — | — |
| 2022-01-03 | $67.94 | $421.23 | 3,501,100 | — | — |