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
- 1973-02-22 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 | $70.34 | $330.41 | 338,700 | — | — |
| 2022-12-29 | $71.09 | $333.93 | 258,600 | — | — |
| 2022-12-28 | $70.16 | $329.56 | 194,800 | — | — |
| 2022-12-27 | $70.49 | $331.11 | 133,800 | — | — |
| 2022-12-23 | $69.83 | $328.01 | 179,700 | — | — |
| 2022-12-22 | $68.98 | $324.02 | 239,300 | — | — |
| 2022-12-21 | $69.68 | $327.31 | 263,900 | — | — |
| 2022-12-20 | $68.65 | $322.47 | 318,300 | — | — |
| 2022-12-19 | $68.58 | $322.14 | 319,200 | — | — |
| 2022-12-16 | $68.75 | $322.94 | 1,261,200 | — | — |
| 2022-12-15 | $69.05 | $324.35 | 370,100 | — | — |
| 2022-12-14 | $70.36 | $330.50 | 354,600 | — | — |
| 2022-12-13 | $70.84 | $332.76 | 378,700 | — | — |
| 2022-12-12 | $70.92 | $333.13 | 286,600 | — | — |
| 2022-12-09 | $70.14 | $329.47 | 394,300 | — | — |
| 2022-12-08 | $70.36 | $330.50 | 335,100 | — | — |
| 2022-12-07 | $69.66 | $327.21 | 261,900 | — | — |
| 2022-12-06 | $70.14 | $329.47 | 333,400 | — | — |
| 2022-12-05 | $70.15 | $329.51 | 477,300 | — | — |
| 2022-12-02 | $71.05 | $333.74 | 550,500 | — | — |
| 2022-12-01 | $70.50 | $331.16 | 441,300 | — | — |
| 2022-11-30 | $71.63 | $336.47 | 440,200 | — | — |
| 2022-11-29 | $70.31 | $330.27 | 228,100 | — | — |
| 2022-11-28 | $70.57 | $331.49 | 257,800 | — | — |
| 2022-11-25 | $70.73 | $332.24 | 121,100 | — | — |
| 2022-11-23 | $70.04 | $329.00 | 326,600 | — | — |
| 2022-11-22 | $69.56 | $326.74 | 238,300 | — | — |
| 2022-11-21 | $68.81 | $323.22 | 275,600 | — | — |
| 2022-11-18 | $68.31 | $320.87 | 467,200 | — | — |
| 2022-11-17 | $66.50 | $312.37 | 321,100 | — | — |
| 2022-11-16 | $66.97 | $314.58 | 366,400 | — | — |
| 2022-11-15 | $67.40 | $313.66 | 433,900 | — | — |
| 2022-11-14 | $66.79 | $310.82 | 389,100 | — | — |
| 2022-11-11 | $67.05 | $312.03 | 433,400 | — | — |
| 2022-11-10 | $67.59 | $314.55 | 518,300 | — | — |
| 2022-11-09 | $64.16 | $298.58 | 423,300 | — | — |
| 2022-11-08 | $63.87 | $297.23 | 327,800 | — | — |
| 2022-11-07 | $63.00 | $293.19 | 523,200 | — | — |
| 2022-11-04 | $64.74 | $301.28 | 476,400 | — | — |
| 2022-11-03 | $63.47 | $295.37 | 660,300 | — | — |
| 2022-11-02 | $65.05 | $302.73 | 422,600 | — | — |
| 2022-11-01 | $65.66 | $305.56 | 339,900 | — | — |
| 2022-10-31 | $65.37 | $304.21 | 1,201,900 | — | — |
| 2022-10-28 | $65.87 | $306.54 | 606,500 | — | — |
| 2022-10-27 | $64.72 | $301.19 | 532,100 | — | — |
| 2022-10-26 | $63.39 | $295.00 | 1,041,800 | — | — |
| 2022-10-25 | $63.00 | $293.19 | 446,100 | — | — |
| 2022-10-24 | $61.59 | $286.62 | 430,400 | — | — |
| 2022-10-21 | $61.33 | $285.41 | 591,100 | — | — |
| 2022-10-20 | $61.08 | $284.25 | 471,300 | — | — |
| 2022-10-19 | $62.98 | $293.09 | 425,200 | — | — |
| 2022-10-18 | $64.16 | $298.58 | 619,400 | — | — |
| 2022-10-17 | $63.32 | $294.67 | 613,600 | — | — |
| 2022-10-14 | $61.35 | $285.51 | 675,900 | — | — |
| 2022-10-13 | $62.43 | $290.53 | 1,202,900 | — | — |
| 2022-10-12 | $62.64 | $291.51 | 373,700 | — | — |
| 2022-10-11 | $64.59 | $300.58 | 716,600 | — | — |
| 2022-10-10 | $65.27 | $303.75 | 404,300 | — | — |
| 2022-10-07 | $64.73 | $301.24 | 563,200 | — | — |
| 2022-10-06 | $65.67 | $305.61 | 431,000 | — | — |
| 2022-10-05 | $68.85 | $320.41 | 366,600 | — | — |
| 2022-10-04 | $70.66 | $328.83 | 341,900 | — | — |
| 2022-10-03 | $69.56 | $323.71 | 406,400 | — | — |
| 2022-09-30 | $67.73 | $315.20 | 536,800 | — | — |
| 2022-09-29 | $69.15 | $321.81 | 463,300 | — | — |
| 2022-09-28 | $71.20 | $331.35 | 402,000 | — | — |
| 2022-09-27 | $69.48 | $323.34 | 355,100 | — | — |
| 2022-09-26 | $71.68 | $333.58 | 268,700 | — | — |
| 2022-09-23 | $73.28 | $341.03 | 263,700 | — | — |
| 2022-09-22 | $74.82 | $348.19 | 319,000 | — | — |
| 2022-09-21 | $74.77 | $347.96 | 364,700 | — | — |
| 2022-09-20 | $75.92 | $353.31 | 371,200 | — | — |
| 2022-09-19 | $77.38 | $360.11 | 330,600 | — | — |
| 2022-09-16 | $76.41 | $355.59 | 661,100 | — | — |
| 2022-09-15 | $76.32 | $355.17 | 336,500 | — | — |
| 2022-09-14 | $77.82 | $362.15 | 227,300 | — | — |
| 2022-09-13 | $77.00 | $358.34 | 539,500 | — | — |
| 2022-09-12 | $78.73 | $366.39 | 459,600 | — | — |
| 2022-09-09 | $78.26 | $364.20 | 459,300 | — | — |
| 2022-09-08 | $77.37 | $360.06 | 224,400 | — | — |
| 2022-09-07 | $77.58 | $361.04 | 232,500 | — | — |
| 2022-09-06 | $75.67 | $352.15 | 258,900 | — | — |
| 2022-09-02 | $75.80 | $352.75 | 393,400 | — | — |
| 2022-09-01 | $76.42 | $355.64 | 210,300 | — | — |
| 2022-08-31 | $75.48 | $351.26 | 191,400 | — | — |
| 2022-08-30 | $76.50 | $356.01 | 253,700 | — | — |
| 2022-08-29 | $77.92 | $362.62 | 244,900 | — | — |
| 2022-08-26 | $78.02 | $363.08 | 412,800 | — | — |
| 2022-08-25 | $78.41 | $364.90 | 256,600 | — | — |
| 2022-08-24 | $77.42 | $360.29 | 353,700 | — | — |
| 2022-08-23 | $77.73 | $361.73 | 214,800 | — | — |
| 2022-08-22 | $78.60 | $365.78 | 261,200 | — | — |
| 2022-08-19 | $79.16 | $368.39 | 248,800 | — | — |
| 2022-08-18 | $79.00 | $367.64 | 173,000 | — | — |
| 2022-08-17 | $78.74 | $366.43 | 312,200 | — | — |
| 2022-08-16 | $78.84 | $364.13 | 201,900 | — | — |
| 2022-08-15 | $78.32 | $361.73 | 197,500 | — | — |
| 2022-08-12 | $77.80 | $359.33 | 250,800 | — | — |
| 2022-08-11 | $75.93 | $350.69 | 251,100 | — | — |
| 2022-08-10 | $76.86 | $354.99 | 372,200 | — | — |
| 2022-08-09 | $76.18 | $351.85 | 263,300 | — | — |
| 2022-08-08 | $74.66 | $344.83 | 258,300 | — | — |
| 2022-08-05 | $74.40 | $343.62 | 412,500 | — | — |
| 2022-08-04 | $75.03 | $346.53 | 455,500 | — | — |
| 2022-08-03 | $76.13 | $351.61 | 313,700 | — | — |
| 2022-08-02 | $75.72 | $349.72 | 248,100 | — | — |
| 2022-08-01 | $76.22 | $352.03 | 303,700 | — | — |
| 2022-07-29 | $77.20 | $356.56 | 747,800 | — | — |
| 2022-07-28 | $76.41 | $352.91 | 279,900 | — | — |
| 2022-07-27 | $74.39 | $343.58 | 397,100 | — | — |
| 2022-07-26 | $74.79 | $345.43 | 342,100 | — | — |
| 2022-07-25 | $73.53 | $339.61 | 447,400 | — | — |
| 2022-07-22 | $71.54 | $330.42 | 209,200 | — | — |
| 2022-07-21 | $70.47 | $325.47 | 182,700 | — | — |
| 2022-07-20 | $70.61 | $326.12 | 230,800 | — | — |
| 2022-07-19 | $72.50 | $334.85 | 274,400 | — | — |
| 2022-07-18 | $71.54 | $330.42 | 228,600 | — | — |
| 2022-07-15 | $72.38 | $334.29 | 389,900 | — | — |
| 2022-07-14 | $71.43 | $329.91 | 167,100 | — | — |
| 2022-07-13 | $71.17 | $328.71 | 224,000 | — | — |
| 2022-07-12 | $71.30 | $329.31 | 191,900 | — | — |
| 2022-07-11 | $71.90 | $332.08 | 186,300 | — | — |
| 2022-07-08 | $71.14 | $328.57 | 175,200 | — | — |
| 2022-07-07 | $71.28 | $329.21 | 240,700 | — | — |
| 2022-07-06 | $72.36 | $334.20 | 217,300 | — | — |
| 2022-07-05 | $71.39 | $329.72 | 445,400 | — | — |
| 2022-07-01 | $75.59 | $349.12 | 371,900 | — | — |
| 2022-06-30 | $72.77 | $336.10 | 260,000 | — | — |
| 2022-06-29 | $72.44 | $334.57 | 257,300 | — | — |
| 2022-06-28 | $73.20 | $338.08 | 269,000 | — | — |
| 2022-06-27 | $73.10 | $337.62 | 262,700 | — | — |
| 2022-06-24 | $71.49 | $330.18 | 502,400 | — | — |
| 2022-06-23 | $70.17 | $324.09 | 218,700 | — | — |
| 2022-06-22 | $69.06 | $318.96 | 293,900 | — | — |
| 2022-06-21 | $67.77 | $313.00 | 327,600 | — | — |
| 2022-06-17 | $66.81 | $308.57 | 765,700 | — | — |
| 2022-06-16 | $68.43 | $316.05 | 427,900 | — | — |
| 2022-06-15 | $69.75 | $322.15 | 481,200 | — | — |
| 2022-06-14 | $69.24 | $319.79 | 422,400 | — | — |
| 2022-06-13 | $70.96 | $327.74 | 414,500 | — | — |
| 2022-06-10 | $74.40 | $343.62 | 218,900 | — | — |
| 2022-06-09 | $74.19 | $342.65 | 237,200 | — | — |
| 2022-06-08 | $75.83 | $350.23 | 286,100 | — | — |
| 2022-06-07 | $77.07 | $355.96 | 250,600 | — | — |
| 2022-06-06 | $76.31 | $352.45 | 276,300 | — | — |
| 2022-06-03 | $75.56 | $348.98 | 290,300 | — | — |
| 2022-06-02 | $75.92 | $350.64 | 373,300 | — | — |
| 2022-06-01 | $76.38 | $352.77 | 462,900 | — | — |
| 2022-05-31 | $76.66 | $354.06 | 373,300 | — | — |
| 2022-05-27 | $77.31 | $357.06 | 451,200 | — | — |
| 2022-05-26 | $76.77 | $354.57 | 461,900 | — | — |
| 2022-05-25 | $77.33 | $357.16 | 518,000 | — | — |
| 2022-05-24 | $76.76 | $354.52 | 581,900 | — | — |
| 2022-05-23 | $74.31 | $343.21 | 528,900 | — | — |
| 2022-05-20 | $73.19 | $338.04 | 703,300 | — | — |
| 2022-05-19 | $73.63 | $340.07 | 626,200 | — | — |
| 2022-05-18 | $74.43 | $343.76 | 593,800 | — | — |
| 2022-05-17 | $75.75 | $349.86 | 486,900 | — | — |
| 2022-05-16 | $76.58 | $350.95 | 388,800 | — | — |
| 2022-05-13 | $75.98 | $348.20 | 645,600 | — | — |
| 2022-05-12 | $74.51 | $341.46 | 568,300 | — | — |
| 2022-05-11 | $75.27 | $344.94 | 560,200 | — | — |
| 2022-05-10 | $75.28 | $344.99 | 686,100 | — | — |
| 2022-05-09 | $76.55 | $350.81 | 460,000 | — | — |
| 2022-05-06 | $75.61 | $346.50 | 461,700 | — | — |
| 2022-05-05 | $75.34 | $345.26 | 507,100 | — | — |
| 2022-05-04 | $75.74 | $347.10 | 463,100 | — | — |
| 2022-05-03 | $73.40 | $336.37 | 425,700 | — | — |
| 2022-05-02 | $72.37 | $331.65 | 508,000 | — | — |
| 2022-04-29 | $73.24 | $335.64 | 781,100 | — | — |
| 2022-04-28 | $75.53 | $346.13 | 512,800 | — | — |
| 2022-04-27 | $75.91 | $347.87 | 402,000 | — | — |
| 2022-04-26 | $76.33 | $349.80 | 389,700 | — | — |
| 2022-04-25 | $76.10 | $348.75 | 480,200 | — | — |
| 2022-04-22 | $79.03 | $362.17 | 194,800 | — | — |
| 2022-04-21 | $79.65 | $365.01 | 289,600 | — | — |
| 2022-04-20 | $79.99 | $366.57 | 257,000 | — | — |
| 2022-04-19 | $79.18 | $362.86 | 192,900 | — | — |
| 2022-04-18 | $78.44 | $359.47 | 223,900 | — | — |
| 2022-04-14 | $78.65 | $360.43 | 244,600 | — | — |
| 2022-04-13 | $78.30 | $358.83 | 289,300 | — | — |
| 2022-04-12 | $77.95 | $357.22 | 306,000 | — | — |
| 2022-04-11 | $77.31 | $354.29 | 288,100 | — | — |
| 2022-04-08 | $78.64 | $360.39 | 229,500 | — | — |
| 2022-04-07 | $77.73 | $356.22 | 318,300 | — | — |
| 2022-04-06 | $78.39 | $359.24 | 290,700 | — | — |
| 2022-04-05 | $76.80 | $351.95 | 346,300 | — | — |
| 2022-04-04 | $76.36 | $349.94 | 431,100 | — | — |
| 2022-04-01 | $78.44 | $359.47 | 524,100 | — | — |
| 2022-03-31 | $77.02 | $352.96 | 368,500 | — | — |
| 2022-03-30 | $76.74 | $351.68 | 304,400 | — | — |
| 2022-03-29 | $75.74 | $347.10 | 333,500 | — | — |
| 2022-03-28 | $74.65 | $342.10 | 224,400 | — | — |
| 2022-03-25 | $74.40 | $340.95 | 271,500 | — | — |
| 2022-03-24 | $72.51 | $332.29 | 202,000 | — | — |
| 2022-03-23 | $71.92 | $329.59 | 359,600 | — | — |
| 2022-03-22 | $72.20 | $330.87 | 332,800 | — | — |
| 2022-03-21 | $72.39 | $331.74 | 222,900 | — | — |
| 2022-03-18 | $71.88 | $329.41 | 1,164,300 | — | — |
| 2022-03-17 | $72.16 | $330.69 | 385,600 | — | — |
| 2022-03-16 | $71.58 | $328.03 | 329,100 | — | — |
| 2022-03-15 | $72.46 | $332.06 | 367,700 | — | — |
| 2022-03-14 | $71.17 | $326.15 | 234,000 | — | — |
| 2022-03-11 | $71.04 | $325.56 | 206,500 | — | — |
| 2022-03-10 | $70.90 | $324.92 | 267,400 | — | — |
| 2022-03-09 | $70.33 | $322.30 | 378,400 | — | — |
| 2022-03-08 | $71.45 | $327.44 | 315,700 | — | — |
| 2022-03-07 | $72.77 | $333.48 | 336,500 | — | — |
| 2022-03-04 | $72.78 | $333.53 | 454,700 | — | — |
| 2022-03-03 | $71.54 | $327.85 | 426,100 | — | — |
| 2022-03-02 | $69.95 | $320.56 | 388,500 | — | — |
| 2022-03-01 | $68.48 | $313.82 | 632,800 | — | — |
| 2022-02-28 | $69.99 | $320.74 | 474,800 | — | — |
| 2022-02-25 | $69.89 | $320.29 | 599,600 | — | — |
| 2022-02-24 | $68.03 | $311.76 | 734,800 | — | — |
| 2022-02-23 | $67.08 | $307.41 | 431,000 | — | — |
| 2022-02-22 | $69.14 | $316.85 | 666,900 | — | — |
| 2022-02-18 | $69.01 | $316.25 | 572,200 | — | — |
| 2022-02-17 | $68.23 | $312.68 | 476,400 | — | — |
| 2022-02-16 | $67.26 | $308.23 | 321,100 | — | — |
| 2022-02-15 | $66.65 | $305.44 | 283,200 | — | — |
| 2022-02-14 | $66.29 | $303.79 | 330,500 | — | — |
| 2022-02-11 | $66.66 | $305.48 | 334,000 | — | — |
| 2022-02-10 | $66.77 | $303.26 | 523,100 | — | — |
| 2022-02-09 | $66.93 | $303.99 | 515,100 | — | — |
| 2022-02-08 | $66.33 | $301.26 | 356,000 | — | — |
| 2022-02-07 | $67.75 | $307.71 | 651,200 | — | — |
| 2022-02-04 | $64.96 | $295.04 | 472,900 | — | — |
| 2022-02-03 | $66.31 | $301.17 | 372,000 | — | — |
| 2022-02-02 | $66.73 | $303.08 | 495,300 | — | — |
| 2022-02-01 | $66.95 | $304.08 | 247,900 | — | — |
| 2022-01-31 | $67.74 | $307.67 | 844,800 | — | — |
| 2022-01-28 | $67.56 | $306.85 | 285,300 | — | — |
| 2022-01-27 | $66.64 | $302.67 | 256,600 | — | — |
| 2022-01-26 | $66.80 | $303.40 | 454,000 | — | — |
| 2022-01-25 | $67.44 | $306.30 | 385,200 | — | — |
| 2022-01-24 | $66.85 | $303.63 | 393,900 | — | — |
| 2022-01-21 | $66.93 | $303.99 | 245,000 | — | — |
| 2022-01-20 | $66.91 | $303.90 | 194,700 | — | — |
| 2022-01-19 | $67.22 | $305.31 | 206,700 | — | — |
| 2022-01-18 | $67.73 | $307.62 | 236,400 | — | — |
| 2022-01-14 | $68.49 | $311.07 | 210,000 | — | — |
| 2022-01-13 | $68.38 | $310.57 | 173,600 | — | — |
| 2022-01-12 | $67.94 | $308.58 | 338,300 | — | — |
| 2022-01-11 | $67.83 | $308.08 | 250,200 | — | — |
| 2022-01-10 | $69.41 | $315.25 | 258,000 | — | — |
| 2022-01-07 | $70.39 | $319.70 | 262,900 | — | — |
| 2022-01-06 | $69.54 | $315.84 | 309,300 | — | — |
| 2022-01-05 | $70.40 | $319.75 | 213,800 | — | — |
| 2022-01-04 | $70.45 | $319.98 | 245,900 | — | — |
| 2022-01-03 | $69.90 | $317.48 | 212,500 | — | — |