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 | $109.03 | $214.38 | 70,500 | — | — |
| 2022-12-29 | $110.68 | $217.63 | 57,300 | — | — |
| 2022-12-28 | $108.29 | $212.93 | 79,400 | — | — |
| 2022-12-27 | $110.33 | $216.94 | 84,600 | — | — |
| 2022-12-23 | $109.62 | $215.54 | 67,600 | — | — |
| 2022-12-22 | $110.14 | $216.57 | 76,700 | — | — |
| 2022-12-21 | $112.88 | $221.95 | 96,400 | — | — |
| 2022-12-20 | $111.37 | $218.98 | 114,000 | — | — |
| 2022-12-19 | $109.43 | $215.17 | 130,700 | — | — |
| 2022-12-16 | $110.13 | $216.55 | 613,000 | — | — |
| 2022-12-15 | $112.72 | $221.64 | 160,000 | — | — |
| 2022-12-14 | $116.43 | $228.93 | 104,600 | — | — |
| 2022-12-13 | $117.73 | $231.49 | 131,800 | — | — |
| 2022-12-12 | $117.32 | $230.68 | 120,600 | — | — |
| 2022-12-09 | $116.53 | $229.13 | 282,300 | — | — |
| 2022-12-08 | $117.06 | $230.17 | 110,300 | — | — |
| 2022-12-07 | $114.03 | $224.21 | 91,200 | — | — |
| 2022-12-06 | $112.62 | $221.44 | 111,700 | — | — |
| 2022-12-05 | $114.08 | $224.31 | 126,300 | — | — |
| 2022-12-02 | $115.27 | $226.65 | 85,400 | — | — |
| 2022-12-01 | $114.95 | $226.02 | 92,200 | — | — |
| 2022-11-30 | $115.82 | $227.73 | 155,100 | — | — |
| 2022-11-29 | $112.47 | $221.15 | 87,200 | — | — |
| 2022-11-28 | $113.54 | $223.25 | 98,400 | — | — |
| 2022-11-25 | $116.74 | $229.54 | 32,600 | — | — |
| 2022-11-23 | $116.79 | $229.64 | 50,800 | — | — |
| 2022-11-22 | $117.12 | $229.85 | 67,200 | — | — |
| 2022-11-21 | $115.86 | $227.38 | 90,000 | — | — |
| 2022-11-18 | $116.18 | $228.00 | 114,700 | — | — |
| 2022-11-17 | $115.78 | $227.22 | 68,000 | — | — |
| 2022-11-16 | $115.64 | $226.94 | 111,600 | — | — |
| 2022-11-15 | $116.01 | $227.67 | 199,800 | — | — |
| 2022-11-14 | $110.68 | $217.21 | 86,900 | — | — |
| 2022-11-11 | $111.26 | $218.35 | 118,100 | — | — |
| 2022-11-10 | $113.86 | $223.45 | 147,300 | — | — |
| 2022-11-09 | $108.28 | $212.50 | 111,100 | — | — |
| 2022-11-08 | $109.63 | $215.15 | 120,900 | — | — |
| 2022-11-07 | $112.61 | $221.00 | 203,900 | — | — |
| 2022-11-04 | $108.91 | $213.74 | 159,300 | — | — |
| 2022-11-03 | $109.29 | $214.48 | 131,200 | — | — |
| 2022-11-02 | $110.68 | $217.21 | 208,800 | — | — |
| 2022-11-01 | $115.10 | $225.88 | 277,600 | — | — |
| 2022-10-31 | $112.48 | $220.74 | 482,300 | — | — |
| 2022-10-28 | $111.73 | $219.27 | 183,200 | — | — |
| 2022-10-27 | $111.06 | $217.96 | 219,800 | — | — |
| 2022-10-26 | $108.00 | $211.95 | 356,900 | — | — |
| 2022-10-25 | $111.91 | $219.62 | 396,000 | — | — |
| 2022-10-24 | $103.93 | $203.96 | 151,200 | — | — |
| 2022-10-21 | $101.52 | $199.23 | 402,600 | — | — |
| 2022-10-20 | $97.68 | $191.70 | 165,100 | — | — |
| 2022-10-19 | $100.36 | $196.96 | 247,800 | — | — |
| 2022-10-18 | $96.97 | $190.30 | 179,600 | — | — |
| 2022-10-17 | $96.55 | $189.48 | 237,700 | — | — |
| 2022-10-14 | $91.05 | $178.69 | 102,400 | — | — |
| 2022-10-13 | $91.97 | $180.49 | 119,400 | — | — |
| 2022-10-12 | $90.60 | $177.80 | 91,700 | — | — |
| 2022-10-11 | $92.29 | $181.12 | 150,100 | — | — |
| 2022-10-10 | $93.47 | $183.44 | 72,900 | — | — |
| 2022-10-07 | $93.40 | $183.30 | 100,600 | — | — |
| 2022-10-06 | $96.52 | $189.42 | 70,300 | — | — |
| 2022-10-05 | $96.61 | $189.60 | 91,500 | — | — |
| 2022-10-04 | $96.13 | $188.66 | 212,800 | — | — |
| 2022-10-03 | $95.15 | $186.73 | 114,100 | — | — |
| 2022-09-30 | $92.39 | $181.32 | 150,400 | — | — |
| 2022-09-29 | $94.11 | $184.69 | 109,200 | — | — |
| 2022-09-28 | $94.71 | $185.87 | 112,600 | — | — |
| 2022-09-27 | $92.91 | $182.34 | 131,300 | — | — |
| 2022-09-26 | $92.22 | $180.98 | 136,200 | — | — |
| 2022-09-23 | $92.38 | $181.30 | 157,200 | — | — |
| 2022-09-22 | $92.78 | $182.08 | 91,400 | — | — |
| 2022-09-21 | $93.76 | $184.00 | 90,400 | — | — |
| 2022-09-20 | $94.08 | $184.63 | 118,900 | — | — |
| 2022-09-19 | $95.21 | $186.85 | 94,900 | — | — |
| 2022-09-16 | $93.21 | $182.92 | 313,700 | — | — |
| 2022-09-15 | $92.26 | $181.06 | 90,700 | — | — |
| 2022-09-14 | $94.25 | $184.97 | 217,300 | — | — |
| 2022-09-13 | $94.70 | $185.85 | 95,000 | — | — |
| 2022-09-12 | $98.33 | $192.97 | 79,000 | — | — |
| 2022-09-09 | $97.09 | $190.54 | 70,300 | — | — |
| 2022-09-08 | $96.49 | $189.36 | 64,100 | — | — |
| 2022-09-07 | $96.53 | $189.44 | 106,000 | — | — |
| 2022-09-06 | $93.17 | $182.85 | 100,600 | — | — |
| 2022-09-02 | $94.01 | $184.49 | 83,000 | — | — |
| 2022-09-01 | $94.83 | $186.10 | 92,000 | — | — |
| 2022-08-31 | $94.69 | $185.83 | 217,900 | — | — |
| 2022-08-30 | $94.61 | $185.67 | 108,700 | — | — |
| 2022-08-29 | $96.81 | $189.99 | 80,300 | — | — |
| 2022-08-26 | $97.07 | $190.50 | 55,600 | — | — |
| 2022-08-25 | $99.82 | $195.90 | 64,500 | — | — |
| 2022-08-24 | $98.17 | $192.22 | 117,300 | — | — |
| 2022-08-23 | $97.84 | $191.57 | 89,600 | — | — |
| 2022-08-22 | $99.39 | $194.61 | 97,200 | — | — |
| 2022-08-19 | $101.18 | $198.11 | 90,200 | — | — |
| 2022-08-18 | $102.45 | $200.60 | 79,900 | — | — |
| 2022-08-17 | $102.61 | $200.91 | 68,900 | — | — |
| 2022-08-16 | $102.42 | $200.54 | 78,000 | — | — |
| 2022-08-15 | $101.64 | $199.01 | 102,600 | — | — |
| 2022-08-12 | $100.42 | $196.62 | 72,400 | — | — |
| 2022-08-11 | $98.77 | $193.39 | 62,600 | — | — |
| 2022-08-10 | $99.28 | $194.39 | 108,500 | — | — |
| 2022-08-09 | $96.97 | $189.87 | 101,700 | — | — |
| 2022-08-08 | $97.12 | $190.16 | 97,400 | — | — |
| 2022-08-05 | $96.14 | $188.24 | 85,300 | — | — |
| 2022-08-04 | $96.73 | $189.40 | 97,700 | — | — |
| 2022-08-03 | $97.48 | $190.87 | 107,700 | — | — |
| 2022-08-02 | $96.05 | $188.07 | 130,300 | — | — |
| 2022-08-01 | $96.28 | $188.52 | 153,000 | — | — |
| 2022-07-29 | $96.19 | $188.34 | 216,600 | — | — |
| 2022-07-28 | $93.76 | $183.58 | 95,800 | — | — |
| 2022-07-27 | $91.31 | $178.79 | 104,500 | — | — |
| 2022-07-26 | $90.06 | $176.34 | 119,300 | — | — |
| 2022-07-25 | $89.24 | $174.73 | 120,500 | — | — |
| 2022-07-22 | $89.11 | $174.48 | 156,600 | — | — |
| 2022-07-21 | $90.56 | $177.32 | 224,700 | — | — |
| 2022-07-20 | $87.26 | $170.86 | 290,300 | — | — |
| 2022-07-19 | $82.69 | $161.91 | 123,100 | — | — |
| 2022-07-18 | $80.36 | $157.35 | 110,300 | — | — |
| 2022-07-15 | $81.61 | $159.79 | 118,500 | — | — |
| 2022-07-14 | $78.97 | $154.62 | 93,700 | — | — |
| 2022-07-13 | $78.90 | $154.49 | 60,400 | — | — |
| 2022-07-12 | $78.40 | $153.51 | 79,700 | — | — |
| 2022-07-11 | $80.12 | $156.88 | 67,200 | — | — |
| 2022-07-08 | $81.15 | $158.89 | 68,200 | — | — |
| 2022-07-07 | $81.86 | $160.28 | 114,200 | — | — |
| 2022-07-06 | $81.40 | $159.38 | 74,700 | — | — |
| 2022-07-05 | $80.93 | $158.46 | 165,000 | — | — |
| 2022-07-01 | $80.59 | $157.80 | 115,900 | — | — |
| 2022-06-30 | $80.89 | $158.38 | 122,400 | — | — |
| 2022-06-29 | $79.74 | $156.13 | 105,200 | — | — |
| 2022-06-28 | $79.44 | $155.54 | 78,300 | — | — |
| 2022-06-27 | $80.71 | $158.03 | 128,300 | — | — |
| 2022-06-24 | $81.76 | $160.09 | 227,900 | — | — |
| 2022-06-23 | $78.94 | $154.56 | 111,800 | — | — |
| 2022-06-22 | $77.42 | $151.59 | 110,700 | — | — |
| 2022-06-21 | $76.56 | $149.90 | 142,400 | — | — |
| 2022-06-17 | $75.10 | $147.05 | 228,000 | — | — |
| 2022-06-16 | $73.66 | $144.23 | 176,700 | — | — |
| 2022-06-15 | $75.38 | $147.59 | 106,200 | — | — |
| 2022-06-14 | $74.23 | $145.34 | 98,900 | — | — |
| 2022-06-13 | $75.17 | $147.18 | 147,300 | — | — |
| 2022-06-10 | $77.88 | $152.49 | 145,900 | — | — |
| 2022-06-09 | $79.39 | $155.45 | 85,400 | — | — |
| 2022-06-08 | $80.77 | $158.15 | 69,900 | — | — |
| 2022-06-07 | $81.95 | $160.46 | 68,800 | — | — |
| 2022-06-06 | $81.03 | $158.66 | 82,700 | — | — |
| 2022-06-03 | $81.10 | $158.79 | 84,900 | — | — |
| 2022-06-02 | $82.25 | $161.05 | 89,900 | — | — |
| 2022-06-01 | $79.79 | $156.23 | 141,900 | — | — |
| 2022-05-31 | $79.14 | $154.96 | 195,900 | — | — |
| 2022-05-27 | $79.25 | $155.17 | 160,400 | — | — |
| 2022-05-26 | $76.39 | $149.57 | 203,600 | — | — |
| 2022-05-25 | $76.92 | $150.22 | 87,500 | — | — |
| 2022-05-24 | $77.23 | $150.82 | 88,900 | — | — |
| 2022-05-23 | $77.55 | $151.45 | 99,900 | — | — |
| 2022-05-20 | $77.35 | $151.06 | 158,500 | — | — |
| 2022-05-19 | $77.46 | $151.27 | 101,700 | — | — |
| 2022-05-18 | $77.20 | $150.76 | 150,000 | — | — |
| 2022-05-17 | $79.47 | $155.20 | 92,200 | — | — |
| 2022-05-16 | $77.53 | $151.41 | 81,900 | — | — |
| 2022-05-13 | $78.47 | $153.25 | 101,300 | — | — |
| 2022-05-12 | $77.52 | $151.39 | 141,400 | — | — |
| 2022-05-11 | $76.32 | $149.05 | 70,600 | — | — |
| 2022-05-10 | $77.63 | $151.60 | 89,900 | — | — |
| 2022-05-09 | $77.31 | $150.98 | 112,000 | — | — |
| 2022-05-06 | $79.57 | $155.39 | 97,100 | — | — |
| 2022-05-05 | $80.66 | $157.52 | 132,500 | — | — |
| 2022-05-04 | $84.46 | $164.94 | 133,100 | — | — |
| 2022-05-03 | $80.43 | $157.07 | 134,700 | — | — |
| 2022-05-02 | $80.44 | $157.09 | 128,300 | — | — |
| 2022-04-29 | $80.69 | $157.58 | 284,900 | — | — |
| 2022-04-28 | $82.14 | $160.41 | 140,000 | — | — |
| 2022-04-27 | $81.34 | $158.85 | 195,400 | — | — |
| 2022-04-26 | $81.47 | $159.10 | 176,400 | — | — |
| 2022-04-25 | $84.22 | $164.47 | 196,900 | — | — |
| 2022-04-22 | $83.56 | $163.19 | 161,300 | — | — |
| 2022-04-21 | $85.28 | $166.54 | 239,900 | — | — |
| 2022-04-20 | $87.52 | $170.92 | 198,900 | — | — |
| 2022-04-19 | $87.56 | $171.00 | 227,300 | — | — |
| 2022-04-18 | $94.19 | $183.94 | 134,100 | — | — |
| 2022-04-14 | $93.81 | $183.20 | 116,100 | — | — |
| 2022-04-13 | $95.75 | $186.99 | 87,200 | — | — |
| 2022-04-12 | $94.51 | $184.57 | 123,500 | — | — |
| 2022-04-11 | $93.90 | $183.38 | 94,600 | — | — |
| 2022-04-08 | $96.02 | $187.52 | 118,400 | — | — |
| 2022-04-07 | $98.54 | $192.44 | 114,600 | — | — |
| 2022-04-06 | $98.19 | $191.76 | 113,900 | — | — |
| 2022-04-05 | $99.43 | $194.18 | 79,600 | — | — |
| 2022-04-04 | $102.22 | $199.63 | 80,800 | — | — |
| 2022-04-01 | $102.33 | $199.84 | 154,900 | — | — |
| 2022-03-31 | $99.71 | $194.72 | 108,100 | — | — |
| 2022-03-30 | $99.60 | $194.51 | 88,300 | — | — |
| 2022-03-29 | $101.02 | $197.28 | 103,500 | — | — |
| 2022-03-28 | $99.58 | $194.47 | 92,500 | — | — |
| 2022-03-25 | $99.69 | $194.69 | 83,000 | — | — |
| 2022-03-24 | $98.87 | $193.08 | 81,100 | — | — |
| 2022-03-23 | $98.00 | $191.39 | 87,300 | — | — |
| 2022-03-22 | $99.78 | $194.86 | 108,200 | — | — |
| 2022-03-21 | $99.62 | $194.55 | 74,000 | — | — |
| 2022-03-18 | $99.91 | $195.12 | 279,300 | — | — |
| 2022-03-17 | $97.51 | $190.43 | 106,000 | — | — |
| 2022-03-16 | $96.85 | $189.14 | 128,400 | — | — |
| 2022-03-15 | $94.98 | $185.49 | 92,500 | — | — |
| 2022-03-14 | $93.81 | $183.20 | 124,900 | — | — |
| 2022-03-11 | $93.09 | $181.80 | 81,200 | — | — |
| 2022-03-10 | $94.46 | $184.47 | 92,900 | — | — |
| 2022-03-09 | $96.38 | $188.22 | 123,800 | — | — |
| 2022-03-08 | $94.33 | $184.22 | 138,600 | — | — |
| 2022-03-07 | $94.54 | $184.63 | 119,800 | — | — |
| 2022-03-04 | $97.62 | $190.64 | 90,200 | — | — |
| 2022-03-03 | $99.41 | $194.14 | 75,900 | — | — |
| 2022-03-02 | $98.69 | $192.73 | 117,500 | — | — |
| 2022-03-01 | $97.76 | $190.92 | 184,900 | — | — |
| 2022-02-28 | $99.41 | $194.14 | 170,600 | — | — |
| 2022-02-25 | $100.07 | $195.43 | 129,900 | — | — |
| 2022-02-24 | $99.26 | $193.85 | 115,500 | — | — |
| 2022-02-23 | $97.37 | $189.76 | 99,800 | — | — |
| 2022-02-22 | $99.17 | $193.27 | 138,800 | — | — |
| 2022-02-18 | $101.43 | $197.68 | 291,900 | — | — |
| 2022-02-17 | $102.45 | $199.66 | 95,800 | — | — |
| 2022-02-16 | $104.63 | $203.91 | 123,200 | — | — |
| 2022-02-15 | $104.05 | $202.78 | 118,200 | — | — |
| 2022-02-14 | $102.68 | $200.11 | 159,500 | — | — |
| 2022-02-11 | $101.68 | $198.16 | 140,400 | — | — |
| 2022-02-10 | $101.23 | $197.29 | 145,700 | — | — |
| 2022-02-09 | $103.19 | $201.11 | 105,100 | — | — |
| 2022-02-08 | $101.97 | $198.73 | 89,700 | — | — |
| 2022-02-07 | $99.55 | $194.01 | 83,200 | — | — |
| 2022-02-04 | $99.94 | $194.77 | 95,800 | — | — |
| 2022-02-03 | $100.37 | $195.61 | 107,300 | — | — |
| 2022-02-02 | $103.27 | $201.26 | 175,100 | — | — |
| 2022-02-01 | $102.14 | $199.06 | 264,300 | — | — |
| 2022-01-31 | $101.17 | $197.17 | 438,500 | — | — |
| 2022-01-28 | $94.45 | $184.07 | 240,800 | — | — |
| 2022-01-27 | $86.27 | $168.13 | 146,400 | — | — |
| 2022-01-26 | $87.74 | $171.00 | 141,600 | — | — |
| 2022-01-25 | $89.50 | $174.43 | 152,400 | — | — |
| 2022-01-24 | $93.10 | $181.44 | 188,100 | — | — |
| 2022-01-21 | $89.50 | $174.43 | 190,200 | — | — |
| 2022-01-20 | $89.83 | $175.07 | 91,400 | — | — |
| 2022-01-19 | $90.91 | $177.17 | 101,800 | — | — |
| 2022-01-18 | $91.65 | $178.62 | 141,900 | — | — |
| 2022-01-14 | $95.05 | $185.24 | 91,500 | — | — |
| 2022-01-13 | $95.88 | $186.86 | 63,700 | — | — |
| 2022-01-12 | $97.37 | $189.76 | 83,100 | — | — |
| 2022-01-11 | $97.19 | $189.41 | 95,800 | — | — |
| 2022-01-10 | $97.35 | $189.73 | 85,900 | — | — |
| 2022-01-07 | $97.77 | $190.54 | 68,600 | — | — |
| 2022-01-06 | $100.39 | $195.65 | 92,100 | — | — |
| 2022-01-05 | $101.14 | $197.11 | 129,500 | — | — |
| 2022-01-04 | $101.99 | $198.77 | 147,100 | — | — |
| 2022-01-03 | $106.44 | $207.44 | 108,800 | — | — |