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
- 1973-05-03 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 | $65.76 | $154.44 | 26,600 | — | — |
| 2022-12-29 | $66.04 | $155.10 | 17,100 | — | — |
| 2022-12-28 | $65.35 | $153.48 | 28,100 | — | — |
| 2022-12-27 | $66.42 | $155.99 | 33,500 | — | — |
| 2022-12-23 | $66.30 | $155.71 | 37,000 | — | — |
| 2022-12-22 | $66.52 | $156.22 | 13,400 | — | — |
| 2022-12-21 | $66.61 | $156.43 | 61,600 | — | — |
| 2022-12-20 | $65.28 | $153.31 | 42,800 | — | — |
| 2022-12-19 | $65.55 | $153.95 | 42,300 | — | — |
| 2022-12-16 | $65.94 | $154.86 | 69,300 | — | — |
| 2022-12-15 | $66.90 | $157.12 | 41,100 | — | — |
| 2022-12-14 | $68.84 | $161.67 | 32,600 | — | — |
| 2022-12-13 | $69.05 | $162.17 | 70,400 | — | — |
| 2022-12-12 | $68.58 | $161.06 | 24,900 | — | — |
| 2022-12-09 | $67.62 | $158.81 | 32,000 | — | — |
| 2022-12-08 | $67.88 | $159.42 | 37,300 | — | — |
| 2022-12-07 | $68.00 | $159.70 | 42,300 | — | — |
| 2022-12-06 | $73.27 | $172.08 | 28,000 | — | — |
| 2022-12-05 | $73.66 | $172.99 | 38,900 | — | — |
| 2022-12-02 | $74.26 | $174.40 | 23,800 | — | — |
| 2022-12-01 | $73.95 | $173.67 | 48,200 | — | — |
| 2022-11-30 | $72.99 | $170.93 | 25,500 | — | — |
| 2022-11-29 | $71.09 | $166.48 | 20,600 | — | — |
| 2022-11-28 | $71.82 | $168.19 | 17,400 | — | — |
| 2022-11-25 | $72.59 | $170.00 | 10,200 | — | — |
| 2022-11-23 | $72.62 | $170.07 | 71,600 | — | — |
| 2022-11-22 | $72.44 | $169.65 | 68,700 | — | — |
| 2022-11-21 | $71.15 | $166.63 | 30,900 | — | — |
| 2022-11-18 | $70.58 | $165.29 | 37,000 | — | — |
| 2022-11-17 | $69.41 | $162.55 | 25,500 | — | — |
| 2022-11-16 | $70.05 | $164.05 | 84,500 | — | — |
| 2022-11-15 | $69.92 | $163.74 | 31,100 | — | — |
| 2022-11-14 | $69.72 | $163.28 | 26,500 | — | — |
| 2022-11-11 | $70.32 | $164.68 | 29,500 | — | — |
| 2022-11-10 | $70.51 | $165.13 | 76,600 | — | — |
| 2022-11-09 | $67.83 | $158.85 | 154,200 | — | — |
| 2022-11-08 | $67.67 | $158.48 | 30,900 | — | — |
| 2022-11-07 | $67.72 | $158.59 | 35,200 | — | — |
| 2022-11-04 | $67.83 | $158.85 | 28,200 | — | — |
| 2022-11-03 | $66.69 | $156.18 | 16,500 | — | — |
| 2022-11-02 | $67.16 | $157.28 | 29,500 | — | — |
| 2022-11-01 | $68.17 | $159.65 | 24,400 | — | — |
| 2022-10-31 | $68.77 | $161.05 | 37,400 | — | — |
| 2022-10-28 | $69.03 | $161.66 | 42,700 | — | — |
| 2022-10-27 | $67.24 | $157.47 | 35,600 | — | — |
| 2022-10-26 | $67.42 | $157.89 | 42,200 | — | — |
| 2022-10-25 | $67.42 | $157.89 | 43,600 | — | — |
| 2022-10-24 | $65.35 | $153.04 | 43,900 | — | — |
| 2022-10-21 | $64.64 | $151.38 | 51,700 | — | — |
| 2022-10-20 | $64.30 | $150.58 | 59,700 | — | — |
| 2022-10-19 | $65.55 | $153.51 | 52,400 | — | — |
| 2022-10-18 | $66.95 | $156.79 | 63,600 | — | — |
| 2022-10-17 | $66.69 | $156.18 | 80,000 | — | — |
| 2022-10-14 | $65.13 | $152.53 | 66,500 | — | — |
| 2022-10-13 | $66.65 | $156.09 | 59,000 | — | — |
| 2022-10-12 | $65.50 | $153.39 | 53,700 | — | — |
| 2022-10-11 | $65.64 | $153.72 | 68,000 | — | — |
| 2022-10-10 | $65.93 | $154.40 | 58,800 | — | — |
| 2022-10-07 | $66.18 | $154.99 | 87,700 | — | — |
| 2022-10-06 | $67.57 | $158.24 | 56,200 | — | — |
| 2022-10-05 | $67.99 | $159.23 | 59,900 | — | — |
| 2022-10-04 | $69.27 | $162.22 | 80,300 | — | — |
| 2022-10-03 | $69.28 | $162.25 | 87,700 | — | — |
| 2022-09-30 | $67.56 | $158.22 | 44,700 | — | — |
| 2022-09-29 | $68.27 | $159.88 | 75,700 | — | — |
| 2022-09-28 | $69.11 | $161.85 | 49,900 | — | — |
| 2022-09-27 | $68.21 | $159.74 | 56,500 | — | — |
| 2022-09-26 | $69.66 | $163.14 | 58,000 | — | — |
| 2022-09-23 | $69.32 | $162.34 | 79,100 | — | — |
| 2022-09-22 | $71.06 | $166.41 | 57,000 | — | — |
| 2022-09-21 | $72.10 | $168.85 | 79,200 | — | — |
| 2022-09-20 | $73.07 | $171.12 | 349,300 | — | — |
| 2022-09-19 | $73.15 | $171.31 | 397,800 | — | — |
| 2022-09-16 | $71.33 | $167.05 | 583,700 | — | — |
| 2022-09-15 | $72.30 | $169.32 | 469,100 | — | — |
| 2022-09-14 | $73.56 | $172.27 | 481,900 | — | — |
| 2022-09-13 | $72.53 | $169.86 | 141,200 | — | — |
| 2022-09-12 | $73.69 | $172.57 | 71,100 | — | — |
| 2022-09-09 | $73.17 | $171.36 | 61,600 | — | — |
| 2022-09-08 | $72.33 | $169.39 | 80,500 | — | — |
| 2022-09-07 | $71.60 | $167.68 | 74,400 | — | — |
| 2022-09-06 | $69.80 | $163.46 | 120,000 | — | — |
| 2022-09-02 | $70.05 | $164.05 | 57,300 | — | — |
| 2022-09-01 | $70.60 | $164.89 | 46,800 | — | — |
| 2022-08-31 | $70.57 | $164.82 | 42,900 | — | — |
| 2022-08-30 | $71.56 | $167.14 | 51,500 | — | — |
| 2022-08-29 | $72.93 | $170.34 | 21,100 | — | — |
| 2022-08-26 | $73.04 | $170.59 | 32,400 | — | — |
| 2022-08-25 | $75.19 | $175.62 | 12,000 | — | — |
| 2022-08-24 | $75.15 | $175.52 | 21,000 | — | — |
| 2022-08-23 | $74.34 | $173.63 | 43,700 | — | — |
| 2022-08-22 | $75.55 | $176.46 | 29,400 | — | — |
| 2022-08-19 | $75.50 | $176.34 | 25,100 | — | — |
| 2022-08-18 | $75.96 | $177.41 | 22,300 | — | — |
| 2022-08-17 | $76.08 | $177.69 | 19,900 | — | — |
| 2022-08-16 | $75.73 | $176.88 | 23,100 | — | — |
| 2022-08-15 | $75.09 | $175.38 | 24,300 | — | — |
| 2022-08-12 | $74.26 | $173.44 | 22,500 | — | — |
| 2022-08-11 | $73.40 | $171.43 | 24,900 | — | — |
| 2022-08-10 | $73.77 | $172.30 | 19,900 | — | — |
| 2022-08-09 | $73.03 | $170.57 | 25,600 | — | — |
| 2022-08-08 | $72.21 | $168.66 | 42,300 | — | — |
| 2022-08-05 | $73.55 | $171.78 | 28,300 | — | — |
| 2022-08-04 | $73.85 | $172.49 | 18,500 | — | — |
| 2022-08-03 | $73.47 | $171.60 | 34,900 | — | — |
| 2022-08-02 | $71.87 | $167.86 | 29,700 | — | — |
| 2022-08-01 | $72.09 | $168.37 | 88,800 | — | — |
| 2022-07-29 | $72.40 | $169.10 | 30,700 | — | — |
| 2022-07-28 | $72.10 | $168.40 | 43,300 | — | — |
| 2022-07-27 | $70.76 | $165.27 | 34,800 | — | — |
| 2022-07-26 | $70.27 | $164.12 | 43,000 | — | — |
| 2022-07-25 | $69.73 | $162.86 | 23,400 | — | — |
| 2022-07-22 | $69.84 | $163.12 | 43,600 | — | — |
| 2022-07-21 | $69.93 | $163.33 | 35,500 | — | — |
| 2022-07-20 | $69.45 | $162.21 | 50,000 | — | — |
| 2022-07-19 | $69.94 | $163.35 | 38,000 | — | — |
| 2022-07-18 | $68.98 | $161.11 | 56,600 | — | — |
| 2022-07-15 | $69.37 | $162.02 | 53,000 | — | — |
| 2022-07-14 | $69.91 | $163.28 | 23,700 | — | — |
| 2022-07-13 | $69.09 | $161.37 | 21,800 | — | — |
| 2022-07-12 | $68.42 | $159.80 | 33,700 | — | — |
| 2022-07-11 | $68.44 | $159.85 | 29,500 | — | — |
| 2022-07-08 | $68.12 | $159.10 | 31,400 | — | — |
| 2022-07-07 | $68.39 | $159.73 | 17,700 | — | — |
| 2022-07-06 | $68.28 | $159.48 | 19,900 | — | — |
| 2022-07-05 | $68.22 | $159.34 | 31,900 | — | — |
| 2022-07-01 | $69.00 | $161.16 | 26,000 | — | — |
| 2022-06-30 | $67.64 | $157.98 | 43,700 | — | — |
| 2022-06-29 | $68.51 | $160.01 | 35,200 | — | — |
| 2022-06-28 | $68.70 | $160.46 | 83,000 | — | — |
| 2022-06-27 | $69.37 | $162.02 | 92,100 | — | — |
| 2022-06-24 | $70.47 | $164.59 | 488,700 | — | — |
| 2022-06-23 | $65.32 | $152.56 | 52,300 | — | — |
| 2022-06-22 | $65.29 | $152.49 | 39,500 | — | — |
| 2022-06-21 | $65.64 | $153.31 | 30,300 | — | — |
| 2022-06-17 | $63.42 | $148.13 | 67,500 | — | — |
| 2022-06-16 | $63.32 | $147.89 | 93,000 | — | — |
| 2022-06-15 | $63.70 | $148.78 | 35,200 | — | — |
| 2022-06-14 | $61.77 | $144.27 | 46,500 | — | — |
| 2022-06-13 | $62.54 | $146.07 | 44,100 | — | — |
| 2022-06-10 | $64.59 | $150.86 | 22,600 | — | — |
| 2022-06-09 | $64.58 | $150.83 | 34,900 | — | — |
| 2022-06-08 | $64.71 | $151.14 | 46,100 | — | — |
| 2022-06-07 | $62.58 | $146.16 | 30,400 | — | — |
| 2022-06-06 | $62.65 | $145.89 | 44,300 | — | — |
| 2022-06-03 | $62.60 | $145.77 | 46,400 | — | — |
| 2022-06-02 | $62.98 | $146.65 | 31,500 | — | — |
| 2022-06-01 | $62.29 | $145.05 | 29,800 | — | — |
| 2022-05-31 | $63.13 | $147.00 | 23,300 | — | — |
| 2022-05-27 | $63.50 | $147.86 | 17,900 | — | — |
| 2022-05-26 | $62.09 | $144.58 | 26,700 | — | — |
| 2022-05-25 | $61.17 | $142.44 | 32,200 | — | — |
| 2022-05-24 | $61.16 | $142.42 | 55,800 | — | — |
| 2022-05-23 | $60.35 | $140.53 | 60,800 | — | — |
| 2022-05-20 | $59.70 | $139.02 | 31,000 | — | — |
| 2022-05-19 | $58.73 | $136.76 | 32,300 | — | — |
| 2022-05-18 | $59.17 | $137.78 | 27,900 | — | — |
| 2022-05-17 | $63.52 | $147.91 | 24,500 | — | — |
| 2022-05-16 | $63.58 | $148.05 | 13,400 | — | — |
| 2022-05-13 | $63.27 | $147.33 | 25,800 | — | — |
| 2022-05-12 | $61.71 | $143.70 | 29,400 | — | — |
| 2022-05-11 | $61.03 | $142.11 | 22,800 | — | — |
| 2022-05-10 | $61.36 | $142.88 | 34,500 | — | — |
| 2022-05-09 | $61.00 | $142.04 | 23,400 | — | — |
| 2022-05-06 | $60.67 | $141.27 | 27,700 | — | — |
| 2022-05-05 | $61.33 | $142.81 | 18,100 | — | — |
| 2022-05-04 | $63.72 | $148.38 | 34,900 | — | — |
| 2022-05-03 | $62.17 | $144.77 | 61,000 | — | — |
| 2022-05-02 | $60.79 | $141.55 | 44,800 | — | — |
| 2022-04-29 | $62.42 | $145.35 | 93,200 | — | — |
| 2022-04-28 | $63.74 | $148.42 | 28,500 | — | — |
| 2022-04-27 | $62.86 | $146.37 | 23,600 | — | — |
| 2022-04-26 | $62.19 | $144.81 | 32,400 | — | — |
| 2022-04-25 | $62.70 | $146.00 | 42,200 | — | — |
| 2022-04-22 | $63.08 | $146.89 | 19,800 | — | — |
| 2022-04-21 | $64.87 | $151.05 | 19,900 | — | — |
| 2022-04-20 | $65.11 | $151.61 | 20,900 | — | — |
| 2022-04-19 | $63.80 | $148.56 | 17,200 | — | — |
| 2022-04-18 | $63.24 | $147.26 | 12,900 | — | — |
| 2022-04-14 | $64.26 | $149.63 | 24,300 | — | — |
| 2022-04-13 | $64.40 | $149.96 | 43,500 | — | — |
| 2022-04-12 | $63.90 | $148.80 | 18,100 | — | — |
| 2022-04-11 | $64.09 | $149.24 | 17,700 | — | — |
| 2022-04-08 | $64.06 | $149.17 | 23,400 | — | — |
| 2022-04-07 | $64.39 | $149.94 | 48,300 | — | — |
| 2022-04-06 | $64.61 | $150.45 | 44,400 | — | — |
| 2022-04-05 | $63.51 | $147.89 | 46,800 | — | — |
| 2022-04-04 | $63.60 | $148.10 | 40,300 | — | — |
| 2022-04-01 | $63.59 | $148.07 | 17,900 | — | — |
| 2022-03-31 | $62.74 | $146.09 | 35,400 | — | — |
| 2022-03-30 | $63.06 | $146.84 | 25,000 | — | — |
| 2022-03-29 | $63.35 | $147.52 | 18,900 | — | — |
| 2022-03-28 | $62.76 | $146.14 | 12,300 | — | — |
| 2022-03-25 | $62.52 | $145.58 | 19,000 | — | — |
| 2022-03-24 | $62.11 | $144.63 | 24,800 | — | — |
| 2022-03-23 | $60.96 | $141.95 | 52,200 | — | — |
| 2022-03-22 | $62.48 | $145.49 | 40,800 | — | — |
| 2022-03-21 | $61.86 | $144.05 | 28,700 | — | — |
| 2022-03-18 | $61.65 | $143.56 | 154,600 | — | — |
| 2022-03-17 | $61.17 | $142.44 | 83,400 | — | — |
| 2022-03-16 | $60.35 | $140.53 | 79,200 | — | — |
| 2022-03-15 | $59.57 | $138.71 | 29,900 | — | — |
| 2022-03-14 | $58.29 | $135.73 | 69,400 | — | — |
| 2022-03-11 | $58.09 | $135.27 | 30,700 | — | — |
| 2022-03-10 | $59.06 | $137.53 | 38,000 | — | — |
| 2022-03-09 | $59.56 | $138.69 | 26,700 | — | — |
| 2022-03-08 | $59.11 | $137.64 | 54,900 | — | — |
| 2022-03-07 | $62.61 | $145.79 | 41,200 | — | — |
| 2022-03-04 | $64.89 | $150.66 | 24,800 | — | — |
| 2022-03-03 | $64.16 | $148.97 | 57,200 | — | — |
| 2022-03-02 | $60.34 | $140.10 | 41,000 | — | — |
| 2022-03-01 | $60.22 | $139.82 | 25,100 | — | — |
| 2022-02-28 | $61.04 | $141.72 | 38,800 | — | — |
| 2022-02-25 | $61.77 | $143.42 | 40,000 | — | — |
| 2022-02-24 | $60.18 | $139.73 | 49,100 | — | — |
| 2022-02-23 | $60.53 | $140.54 | 25,600 | — | — |
| 2022-02-22 | $61.21 | $142.12 | 48,500 | — | — |
| 2022-02-18 | $61.87 | $143.65 | 48,200 | — | — |
| 2022-02-17 | $61.37 | $142.49 | 24,000 | — | — |
| 2022-02-16 | $61.83 | $143.56 | 38,200 | — | — |
| 2022-02-15 | $61.85 | $143.60 | 24,600 | — | — |
| 2022-02-14 | $61.80 | $143.49 | 23,000 | — | — |
| 2022-02-11 | $62.70 | $145.58 | 26,100 | — | — |
| 2022-02-10 | $62.39 | $144.86 | 24,500 | — | — |
| 2022-02-09 | $63.16 | $146.64 | 18,800 | — | — |
| 2022-02-08 | $62.65 | $145.46 | 14,600 | — | — |
| 2022-02-07 | $62.29 | $144.62 | 21,200 | — | — |
| 2022-02-04 | $62.33 | $144.72 | 22,500 | — | — |
| 2022-02-03 | $62.84 | $145.90 | 71,000 | — | — |
| 2022-02-02 | $63.35 | $147.09 | 24,000 | — | — |
| 2022-02-01 | $62.85 | $145.92 | 28,900 | — | — |
| 2022-01-31 | $62.64 | $145.44 | 42,300 | — | — |
| 2022-01-28 | $62.70 | $145.58 | 35,400 | — | — |
| 2022-01-27 | $61.44 | $142.65 | 35,300 | — | — |
| 2022-01-26 | $61.39 | $142.53 | 21,800 | — | — |
| 2022-01-25 | $61.37 | $142.49 | 40,300 | — | — |
| 2022-01-24 | $60.96 | $141.54 | 48,200 | — | — |
| 2022-01-21 | $60.55 | $140.58 | 36,600 | — | — |
| 2022-01-20 | $61.21 | $142.12 | 53,000 | — | — |
| 2022-01-19 | $61.65 | $143.14 | 21,300 | — | — |
| 2022-01-18 | $61.36 | $142.47 | 25,700 | — | — |
| 2022-01-14 | $62.72 | $145.62 | 21,400 | — | — |
| 2022-01-13 | $61.87 | $143.65 | 32,300 | — | — |
| 2022-01-12 | $61.89 | $143.70 | 25,600 | — | — |
| 2022-01-11 | $61.97 | $143.88 | 69,000 | — | — |
| 2022-01-10 | $61.16 | $142.00 | 45,700 | — | — |
| 2022-01-07 | $63.20 | $146.74 | 31,100 | — | — |
| 2022-01-06 | $63.99 | $148.57 | 76,600 | — | — |
| 2022-01-05 | $66.69 | $154.84 | 33,500 | — | — |
| 2022-01-04 | $66.63 | $154.70 | 36,800 | — | — |
| 2022-01-03 | $66.71 | $154.89 | 42,800 | — | — |