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 | $92.55 | $391.96 | 131,300 | — | — |
| 2022-12-29 | $94.64 | $400.81 | 149,800 | — | — |
| 2022-12-28 | $94.24 | $399.12 | 118,400 | — | — |
| 2022-12-27 | $94.90 | $401.91 | 83,700 | — | — |
| 2022-12-23 | $93.72 | $396.91 | 93,400 | — | — |
| 2022-12-22 | $92.76 | $392.85 | 179,200 | — | — |
| 2022-12-21 | $93.06 | $394.12 | 239,500 | — | — |
| 2022-12-20 | $92.02 | $389.71 | 242,400 | — | — |
| 2022-12-19 | $92.48 | $391.66 | 230,800 | — | — |
| 2022-12-16 | $92.96 | $393.70 | 477,300 | — | — |
| 2022-12-15 | $94.30 | $399.37 | 175,100 | — | — |
| 2022-12-14 | $95.99 | $406.53 | 187,000 | — | — |
| 2022-12-13 | $97.17 | $411.53 | 306,800 | — | — |
| 2022-12-12 | $97.05 | $411.02 | 181,600 | — | — |
| 2022-12-09 | $96.84 | $410.13 | 151,300 | — | — |
| 2022-12-08 | $96.94 | $410.55 | 144,600 | — | — |
| 2022-12-07 | $96.42 | $408.35 | 142,400 | — | — |
| 2022-12-06 | $96.29 | $407.80 | 160,900 | — | — |
| 2022-12-05 | $97.60 | $413.35 | 135,200 | — | — |
| 2022-12-02 | $98.18 | $415.80 | 154,400 | — | — |
| 2022-12-01 | $98.68 | $417.92 | 154,800 | — | — |
| 2022-11-30 | $97.99 | $415.00 | 229,800 | — | — |
| 2022-11-29 | $96.90 | $410.38 | 85,300 | — | — |
| 2022-11-28 | $97.75 | $413.98 | 132,600 | — | — |
| 2022-11-25 | $99.47 | $421.27 | 84,700 | — | — |
| 2022-11-23 | $98.99 | $419.23 | 187,500 | — | — |
| 2022-11-22 | $97.95 | $414.83 | 146,000 | — | — |
| 2022-11-21 | $97.40 | $412.50 | 177,200 | — | — |
| 2022-11-18 | $97.58 | $413.26 | 218,900 | — | — |
| 2022-11-17 | $96.29 | $407.80 | 109,400 | — | — |
| 2022-11-16 | $97.20 | $411.65 | 147,900 | — | — |
| 2022-11-15 | $96.24 | $407.59 | 186,200 | — | — |
| 2022-11-14 | $94.89 | $401.87 | 188,600 | — | — |
| 2022-11-11 | $92.46 | $389.89 | 264,800 | — | — |
| 2022-11-10 | $96.03 | $404.95 | 203,300 | — | — |
| 2022-11-09 | $90.29 | $380.74 | 190,100 | — | — |
| 2022-11-08 | $89.77 | $378.55 | 161,300 | — | — |
| 2022-11-07 | $89.08 | $375.64 | 151,200 | — | — |
| 2022-11-04 | $88.92 | $374.96 | 126,700 | — | — |
| 2022-11-03 | $87.67 | $369.69 | 115,200 | — | — |
| 2022-11-02 | $86.69 | $365.56 | 132,200 | — | — |
| 2022-11-01 | $88.04 | $371.25 | 187,300 | — | — |
| 2022-10-31 | $90.46 | $381.46 | 339,000 | — | — |
| 2022-10-28 | $89.64 | $378.00 | 164,900 | — | — |
| 2022-10-27 | $87.25 | $367.92 | 158,400 | — | — |
| 2022-10-26 | $84.72 | $357.25 | 160,900 | — | — |
| 2022-10-25 | $85.03 | $358.56 | 166,200 | — | — |
| 2022-10-24 | $82.18 | $346.54 | 198,200 | — | — |
| 2022-10-21 | $80.78 | $340.64 | 637,600 | — | — |
| 2022-10-20 | $78.29 | $330.14 | 359,700 | — | — |
| 2022-10-19 | $86.12 | $363.16 | 167,600 | — | — |
| 2022-10-18 | $87.25 | $367.92 | 163,600 | — | — |
| 2022-10-17 | $86.56 | $365.01 | 250,800 | — | — |
| 2022-10-14 | $84.88 | $357.93 | 137,200 | — | — |
| 2022-10-13 | $85.13 | $358.98 | 170,600 | — | — |
| 2022-10-12 | $82.60 | $348.31 | 186,800 | — | — |
| 2022-10-11 | $83.23 | $350.97 | 247,100 | — | — |
| 2022-10-10 | $80.69 | $340.26 | 122,800 | — | — |
| 2022-10-07 | $79.71 | $336.13 | 129,600 | — | — |
| 2022-10-06 | $81.00 | $341.57 | 133,400 | — | — |
| 2022-10-05 | $82.48 | $347.81 | 193,200 | — | — |
| 2022-10-04 | $84.10 | $354.64 | 258,000 | — | — |
| 2022-10-03 | $81.97 | $345.66 | 255,700 | — | — |
| 2022-09-30 | $77.95 | $328.71 | 287,200 | — | — |
| 2022-09-29 | $79.74 | $336.25 | 161,100 | — | — |
| 2022-09-28 | $81.77 | $344.81 | 181,600 | — | — |
| 2022-09-27 | $80.15 | $337.98 | 177,600 | — | — |
| 2022-09-26 | $82.11 | $346.25 | 148,400 | — | — |
| 2022-09-23 | $83.27 | $351.14 | 167,600 | — | — |
| 2022-09-22 | $84.32 | $355.57 | 153,500 | — | — |
| 2022-09-21 | $84.74 | $357.34 | 199,000 | — | — |
| 2022-09-20 | $85.34 | $359.87 | 166,500 | — | — |
| 2022-09-19 | $86.33 | $364.04 | 243,400 | — | — |
| 2022-09-16 | $85.79 | $361.77 | 978,000 | — | — |
| 2022-09-15 | $86.86 | $366.28 | 381,000 | — | — |
| 2022-09-14 | $89.37 | $376.86 | 319,300 | — | — |
| 2022-09-13 | $86.17 | $363.37 | 317,900 | — | — |
| 2022-09-12 | $86.24 | $363.66 | 147,100 | — | — |
| 2022-09-09 | $84.39 | $355.86 | 156,900 | — | — |
| 2022-09-08 | $84.12 | $354.72 | 134,000 | — | — |
| 2022-09-07 | $83.79 | $353.33 | 124,000 | — | — |
| 2022-09-06 | $82.41 | $347.51 | 113,600 | — | — |
| 2022-09-02 | $82.86 | $349.41 | 148,800 | — | — |
| 2022-09-01 | $83.78 | $353.29 | 129,900 | — | — |
| 2022-08-31 | $82.97 | $349.87 | 104,400 | — | — |
| 2022-08-30 | $83.39 | $351.65 | 107,300 | — | — |
| 2022-08-29 | $84.66 | $357.00 | 90,900 | — | — |
| 2022-08-26 | $84.77 | $357.46 | 126,100 | — | — |
| 2022-08-25 | $86.41 | $364.38 | 96,500 | — | — |
| 2022-08-24 | $85.01 | $358.48 | 110,200 | — | — |
| 2022-08-23 | $84.80 | $357.59 | 168,600 | — | — |
| 2022-08-22 | $87.00 | $366.87 | 134,400 | — | — |
| 2022-08-19 | $88.52 | $373.28 | 123,400 | — | — |
| 2022-08-18 | $89.22 | $376.23 | 95,200 | — | — |
| 2022-08-17 | $89.53 | $377.54 | 114,700 | — | — |
| 2022-08-16 | $89.66 | $378.09 | 118,700 | — | — |
| 2022-08-15 | $89.84 | $378.84 | 154,100 | — | — |
| 2022-08-12 | $88.95 | $375.09 | 133,500 | — | — |
| 2022-08-11 | $87.59 | $367.68 | 103,000 | — | — |
| 2022-08-10 | $88.52 | $371.58 | 159,700 | — | — |
| 2022-08-09 | $88.21 | $370.28 | 166,400 | — | — |
| 2022-08-08 | $87.70 | $368.14 | 133,100 | — | — |
| 2022-08-05 | $87.83 | $368.69 | 149,700 | — | — |
| 2022-08-04 | $90.42 | $379.56 | 150,500 | — | — |
| 2022-08-03 | $90.31 | $379.10 | 164,600 | — | — |
| 2022-08-02 | $88.34 | $370.83 | 169,700 | — | — |
| 2022-08-01 | $87.76 | $368.39 | 228,100 | — | — |
| 2022-07-29 | $87.17 | $365.91 | 345,000 | — | — |
| 2022-07-28 | $87.36 | $366.71 | 186,400 | — | — |
| 2022-07-27 | $83.98 | $352.52 | 232,200 | — | — |
| 2022-07-26 | $84.37 | $354.16 | 131,300 | — | — |
| 2022-07-25 | $83.77 | $351.64 | 100,200 | — | — |
| 2022-07-22 | $82.56 | $346.56 | 125,300 | — | — |
| 2022-07-21 | $81.81 | $343.42 | 104,600 | — | — |
| 2022-07-20 | $80.97 | $339.89 | 139,800 | — | — |
| 2022-07-19 | $81.72 | $343.04 | 162,100 | — | — |
| 2022-07-18 | $80.68 | $338.67 | 179,800 | — | — |
| 2022-07-15 | $83.19 | $349.21 | 143,400 | — | — |
| 2022-07-14 | $82.02 | $344.30 | 87,700 | — | — |
| 2022-07-13 | $81.79 | $343.33 | 91,700 | — | — |
| 2022-07-12 | $81.58 | $342.45 | 80,500 | — | — |
| 2022-07-11 | $82.38 | $345.81 | 76,000 | — | — |
| 2022-07-08 | $82.13 | $344.76 | 105,100 | — | — |
| 2022-07-07 | $83.13 | $348.96 | 127,700 | — | — |
| 2022-07-06 | $83.57 | $350.80 | 129,000 | — | — |
| 2022-07-05 | $82.53 | $346.44 | 291,500 | — | — |
| 2022-07-01 | $83.69 | $351.31 | 240,500 | — | — |
| 2022-06-30 | $81.51 | $342.16 | 175,000 | — | — |
| 2022-06-29 | $79.88 | $335.31 | 119,900 | — | — |
| 2022-06-28 | $79.12 | $332.12 | 122,400 | — | — |
| 2022-06-27 | $79.72 | $334.64 | 101,900 | — | — |
| 2022-06-24 | $79.09 | $332.00 | 320,100 | — | — |
| 2022-06-23 | $77.97 | $327.30 | 178,900 | — | — |
| 2022-06-22 | $74.22 | $311.55 | 161,000 | — | — |
| 2022-06-21 | $72.30 | $303.49 | 189,900 | — | — |
| 2022-06-17 | $72.61 | $304.80 | 490,000 | — | — |
| 2022-06-16 | $71.43 | $299.84 | 264,400 | — | — |
| 2022-06-15 | $73.14 | $307.02 | 162,500 | — | — |
| 2022-06-14 | $72.69 | $305.13 | 179,000 | — | — |
| 2022-06-13 | $75.37 | $316.38 | 184,600 | — | — |
| 2022-06-10 | $79.05 | $331.83 | 141,200 | — | — |
| 2022-06-09 | $78.64 | $330.11 | 109,700 | — | — |
| 2022-06-08 | $79.24 | $332.63 | 133,900 | — | — |
| 2022-06-07 | $81.36 | $341.53 | 171,300 | — | — |
| 2022-06-06 | $80.88 | $339.51 | 86,700 | — | — |
| 2022-06-03 | $80.83 | $339.30 | 105,200 | — | — |
| 2022-06-02 | $81.52 | $342.20 | 140,800 | — | — |
| 2022-06-01 | $79.39 | $333.26 | 115,300 | — | — |
| 2022-05-31 | $79.25 | $332.67 | 176,500 | — | — |
| 2022-05-27 | $79.69 | $334.52 | 121,200 | — | — |
| 2022-05-26 | $78.59 | $329.90 | 117,200 | — | — |
| 2022-05-25 | $79.61 | $334.18 | 193,300 | — | — |
| 2022-05-24 | $79.99 | $335.78 | 127,600 | — | — |
| 2022-05-23 | $79.04 | $331.79 | 122,700 | — | — |
| 2022-05-20 | $78.81 | $330.82 | 163,100 | — | — |
| 2022-05-19 | $79.31 | $332.92 | 200,800 | — | — |
| 2022-05-18 | $78.50 | $329.52 | 298,900 | — | — |
| 2022-05-17 | $77.65 | $325.95 | 157,600 | — | — |
| 2022-05-16 | $77.64 | $325.91 | 153,700 | — | — |
| 2022-05-13 | $77.99 | $327.38 | 219,900 | — | — |
| 2022-05-12 | $77.23 | $322.66 | 178,300 | — | — |
| 2022-05-11 | $75.79 | $316.64 | 139,600 | — | — |
| 2022-05-10 | $75.86 | $316.93 | 158,300 | — | — |
| 2022-05-09 | $76.28 | $318.69 | 230,200 | — | — |
| 2022-05-06 | $75.89 | $317.06 | 236,000 | — | — |
| 2022-05-05 | $75.82 | $316.77 | 209,700 | — | — |
| 2022-05-04 | $77.54 | $323.95 | 287,300 | — | — |
| 2022-05-03 | $76.40 | $319.19 | 293,100 | — | — |
| 2022-05-02 | $77.84 | $325.21 | 252,000 | — | — |
| 2022-04-29 | $78.66 | $328.63 | 659,300 | — | — |
| 2022-04-28 | $81.36 | $339.91 | 157,800 | — | — |
| 2022-04-27 | $80.06 | $334.48 | 295,300 | — | — |
| 2022-04-26 | $82.42 | $344.34 | 206,800 | — | — |
| 2022-04-25 | $83.18 | $347.52 | 227,700 | — | — |
| 2022-04-22 | $84.42 | $352.70 | 211,100 | — | — |
| 2022-04-21 | $85.05 | $355.33 | 147,000 | — | — |
| 2022-04-20 | $86.24 | $360.30 | 177,600 | — | — |
| 2022-04-19 | $83.94 | $350.69 | 177,700 | — | — |
| 2022-04-18 | $83.17 | $347.47 | 183,600 | — | — |
| 2022-04-14 | $85.35 | $356.58 | 95,100 | — | — |
| 2022-04-13 | $87.43 | $365.27 | 205,200 | — | — |
| 2022-04-12 | $88.70 | $370.58 | 162,200 | — | — |
| 2022-04-11 | $88.77 | $370.87 | 187,200 | — | — |
| 2022-04-08 | $89.49 | $373.88 | 165,500 | — | — |
| 2022-04-07 | $90.20 | $376.84 | 163,800 | — | — |
| 2022-04-06 | $90.08 | $376.34 | 173,700 | — | — |
| 2022-04-05 | $89.37 | $373.38 | 194,100 | — | — |
| 2022-04-04 | $89.32 | $373.17 | 182,500 | — | — |
| 2022-04-01 | $92.76 | $387.54 | 308,300 | — | — |
| 2022-03-31 | $89.02 | $371.91 | 296,200 | — | — |
| 2022-03-30 | $89.61 | $374.38 | 103,000 | — | — |
| 2022-03-29 | $89.61 | $374.38 | 217,200 | — | — |
| 2022-03-28 | $87.33 | $364.85 | 142,900 | — | — |
| 2022-03-25 | $86.97 | $363.35 | 144,700 | — | — |
| 2022-03-24 | $86.69 | $362.18 | 177,000 | — | — |
| 2022-03-23 | $85.39 | $356.75 | 189,600 | — | — |
| 2022-03-22 | $86.05 | $359.51 | 205,300 | — | — |
| 2022-03-21 | $87.21 | $364.35 | 108,000 | — | — |
| 2022-03-18 | $87.44 | $365.31 | 366,700 | — | — |
| 2022-03-17 | $85.97 | $359.17 | 113,600 | — | — |
| 2022-03-16 | $85.66 | $357.88 | 137,000 | — | — |
| 2022-03-15 | $85.97 | $359.17 | 215,900 | — | — |
| 2022-03-14 | $84.01 | $350.98 | 140,600 | — | — |
| 2022-03-11 | $83.89 | $350.48 | 113,300 | — | — |
| 2022-03-10 | $84.73 | $353.99 | 119,300 | — | — |
| 2022-03-09 | $85.89 | $358.84 | 231,900 | — | — |
| 2022-03-08 | $87.30 | $364.73 | 206,900 | — | — |
| 2022-03-07 | $89.98 | $375.93 | 293,700 | — | — |
| 2022-03-04 | $88.12 | $368.15 | 215,400 | — | — |
| 2022-03-03 | $84.72 | $353.95 | 196,600 | — | — |
| 2022-03-02 | $84.96 | $354.95 | 146,600 | — | — |
| 2022-03-01 | $83.51 | $348.89 | 177,400 | — | — |
| 2022-02-28 | $84.16 | $351.61 | 249,300 | — | — |
| 2022-02-25 | $83.19 | $347.56 | 184,800 | — | — |
| 2022-02-24 | $83.13 | $347.31 | 218,700 | — | — |
| 2022-02-23 | $83.69 | $349.65 | 207,900 | — | — |
| 2022-02-22 | $85.47 | $357.08 | 270,900 | — | — |
| 2022-02-18 | $86.03 | $359.42 | 254,900 | — | — |
| 2022-02-17 | $85.56 | $357.46 | 247,400 | — | — |
| 2022-02-16 | $84.99 | $355.08 | 161,300 | — | — |
| 2022-02-15 | $84.66 | $353.70 | 134,200 | — | — |
| 2022-02-14 | $85.56 | $357.46 | 147,200 | — | — |
| 2022-02-11 | $86.18 | $358.52 | 126,200 | — | — |
| 2022-02-10 | $85.97 | $357.65 | 167,800 | — | — |
| 2022-02-09 | $88.22 | $367.01 | 168,000 | — | — |
| 2022-02-08 | $89.52 | $372.42 | 121,100 | — | — |
| 2022-02-07 | $88.88 | $369.76 | 162,500 | — | — |
| 2022-02-04 | $88.78 | $369.34 | 115,100 | — | — |
| 2022-02-03 | $89.69 | $373.13 | 125,500 | — | — |
| 2022-02-02 | $90.75 | $377.54 | 196,300 | — | — |
| 2022-02-01 | $89.96 | $374.25 | 158,600 | — | — |
| 2022-01-31 | $92.23 | $383.69 | 541,500 | — | — |
| 2022-01-28 | $90.54 | $376.66 | 180,300 | — | — |
| 2022-01-27 | $89.76 | $373.42 | 151,600 | — | — |
| 2022-01-26 | $91.17 | $379.28 | 378,300 | — | — |
| 2022-01-25 | $91.45 | $380.45 | 235,100 | — | — |
| 2022-01-24 | $91.31 | $379.87 | 209,100 | — | — |
| 2022-01-21 | $91.81 | $381.95 | 212,600 | — | — |
| 2022-01-20 | $91.30 | $379.82 | 127,900 | — | — |
| 2022-01-19 | $91.87 | $382.20 | 153,500 | — | — |
| 2022-01-18 | $91.81 | $381.95 | 224,600 | — | — |
| 2022-01-14 | $93.97 | $390.93 | 163,900 | — | — |
| 2022-01-13 | $95.55 | $397.51 | 80,800 | — | — |
| 2022-01-12 | $95.95 | $399.17 | 198,300 | — | — |
| 2022-01-11 | $95.89 | $398.92 | 183,600 | — | — |
| 2022-01-10 | $96.73 | $402.41 | 128,400 | — | — |
| 2022-01-07 | $98.42 | $409.45 | 128,000 | — | — |
| 2022-01-06 | $99.96 | $415.85 | 127,200 | — | — |
| 2022-01-05 | $100.11 | $416.48 | 139,800 | — | — |
| 2022-01-04 | $100.48 | $418.02 | 131,500 | — | — |
| 2022-01-03 | $102.80 | $427.67 | 155,800 | — | — |