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 | $60.64 | $250.67 | 198,000 | — | — |
| 2022-12-29 | $62.22 | $257.20 | 159,900 | — | — |
| 2022-12-28 | $61.40 | $253.81 | 104,800 | — | — |
| 2022-12-27 | $61.88 | $255.79 | 104,200 | — | — |
| 2022-12-23 | $61.78 | $255.38 | 157,800 | — | — |
| 2022-12-22 | $60.84 | $251.49 | 143,100 | — | — |
| 2022-12-21 | $61.33 | $253.52 | 183,000 | — | — |
| 2022-12-20 | $60.59 | $250.46 | 130,900 | — | — |
| 2022-12-19 | $60.57 | $250.38 | 185,300 | — | — |
| 2022-12-16 | $60.43 | $249.80 | 624,700 | — | — |
| 2022-12-15 | $61.44 | $253.97 | 249,000 | — | — |
| 2022-12-14 | $62.94 | $260.18 | 212,800 | — | — |
| 2022-12-13 | $63.97 | $264.43 | 436,500 | — | — |
| 2022-12-12 | $63.70 | $263.32 | 197,000 | — | — |
| 2022-12-09 | $63.65 | $263.11 | 207,000 | — | — |
| 2022-12-08 | $63.46 | $262.32 | 176,500 | — | — |
| 2022-12-07 | $62.78 | $259.51 | 176,500 | — | — |
| 2022-12-06 | $62.57 | $258.65 | 282,500 | — | — |
| 2022-12-05 | $63.88 | $264.06 | 223,200 | — | — |
| 2022-12-02 | $64.30 | $265.80 | 179,000 | — | — |
| 2022-12-01 | $64.39 | $266.17 | 237,200 | — | — |
| 2022-11-30 | $64.93 | $268.40 | 575,100 | — | — |
| 2022-11-29 | $63.15 | $261.04 | 357,000 | — | — |
| 2022-11-28 | $64.56 | $266.87 | 399,800 | — | — |
| 2022-11-25 | $65.53 | $270.88 | 172,200 | — | — |
| 2022-11-23 | $65.12 | $269.19 | 329,300 | — | — |
| 2022-11-22 | $63.99 | $264.52 | 236,800 | — | — |
| 2022-11-21 | $63.60 | $262.90 | 244,500 | — | — |
| 2022-11-18 | $63.26 | $261.50 | 254,300 | — | — |
| 2022-11-17 | $62.77 | $259.47 | 124,400 | — | — |
| 2022-11-16 | $63.14 | $261.00 | 180,100 | — | — |
| 2022-11-15 | $63.13 | $260.96 | 150,800 | — | — |
| 2022-11-14 | $62.85 | $259.80 | 164,000 | — | — |
| 2022-11-11 | $61.53 | $254.35 | 150,500 | — | — |
| 2022-11-10 | $62.55 | $258.56 | 274,800 | — | — |
| 2022-11-09 | $59.81 | $247.24 | 220,900 | — | — |
| 2022-11-08 | $59.92 | $247.69 | 225,200 | — | — |
| 2022-11-07 | $60.46 | $249.92 | 278,600 | — | — |
| 2022-11-04 | $59.81 | $247.24 | 194,400 | — | — |
| 2022-11-03 | $58.73 | $241.74 | 194,900 | — | — |
| 2022-11-02 | $58.73 | $241.74 | 211,900 | — | — |
| 2022-11-01 | $59.82 | $246.23 | 309,800 | — | — |
| 2022-10-31 | $62.06 | $255.45 | 467,900 | — | — |
| 2022-10-28 | $60.94 | $250.84 | 225,200 | — | — |
| 2022-10-27 | $58.50 | $240.79 | 258,500 | — | — |
| 2022-10-26 | $56.81 | $233.84 | 280,500 | — | — |
| 2022-10-25 | $56.44 | $232.31 | 184,100 | — | — |
| 2022-10-24 | $54.62 | $224.82 | 211,800 | — | — |
| 2022-10-21 | $53.44 | $219.96 | 1,032,700 | — | — |
| 2022-10-20 | $51.69 | $212.76 | 327,700 | — | — |
| 2022-10-19 | $55.85 | $229.88 | 230,400 | — | — |
| 2022-10-18 | $56.42 | $232.23 | 295,600 | — | — |
| 2022-10-17 | $56.22 | $231.41 | 352,300 | — | — |
| 2022-10-14 | $54.67 | $225.03 | 175,800 | — | — |
| 2022-10-13 | $54.77 | $225.44 | 295,900 | — | — |
| 2022-10-12 | $53.68 | $220.95 | 248,100 | — | — |
| 2022-10-11 | $54.44 | $224.08 | 279,000 | — | — |
| 2022-10-10 | $53.36 | $219.64 | 155,300 | — | — |
| 2022-10-07 | $53.24 | $219.14 | 185,300 | — | — |
| 2022-10-06 | $54.19 | $223.05 | 144,200 | — | — |
| 2022-10-05 | $55.05 | $226.59 | 212,700 | — | — |
| 2022-10-04 | $56.28 | $231.65 | 288,600 | — | — |
| 2022-10-03 | $55.23 | $227.33 | 345,900 | — | — |
| 2022-09-30 | $52.69 | $216.88 | 409,200 | — | — |
| 2022-09-29 | $54.18 | $223.01 | 183,800 | — | — |
| 2022-09-28 | $55.60 | $228.86 | 190,600 | — | — |
| 2022-09-27 | $54.32 | $223.59 | 206,700 | — | — |
| 2022-09-26 | $55.60 | $228.86 | 219,600 | — | — |
| 2022-09-23 | $56.46 | $232.40 | 194,600 | — | — |
| 2022-09-22 | $56.89 | $234.17 | 210,300 | — | — |
| 2022-09-21 | $56.92 | $234.29 | 259,900 | — | — |
| 2022-09-20 | $57.81 | $237.95 | 297,600 | — | — |
| 2022-09-19 | $58.15 | $239.35 | 453,200 | — | — |
| 2022-09-16 | $58.27 | $239.85 | 1,151,300 | — | — |
| 2022-09-15 | $59.49 | $244.87 | 305,400 | — | — |
| 2022-09-14 | $61.37 | $252.61 | 388,300 | — | — |
| 2022-09-13 | $59.42 | $244.58 | 236,800 | — | — |
| 2022-09-12 | $59.83 | $246.27 | 174,200 | — | — |
| 2022-09-09 | $58.68 | $241.53 | 165,600 | — | — |
| 2022-09-08 | $58.55 | $241.00 | 190,600 | — | — |
| 2022-09-07 | $58.80 | $242.03 | 221,000 | — | — |
| 2022-09-06 | $57.87 | $238.20 | 191,600 | — | — |
| 2022-09-02 | $58.44 | $240.55 | 187,700 | — | — |
| 2022-09-01 | $59.28 | $244.00 | 186,900 | — | — |
| 2022-08-31 | $58.53 | $240.92 | 168,900 | — | — |
| 2022-08-30 | $58.73 | $241.74 | 209,700 | — | — |
| 2022-08-29 | $60.23 | $247.91 | 163,100 | — | — |
| 2022-08-26 | $60.64 | $249.60 | 118,300 | — | — |
| 2022-08-25 | $61.44 | $252.89 | 162,000 | — | — |
| 2022-08-24 | $60.22 | $247.87 | 164,800 | — | — |
| 2022-08-23 | $60.06 | $247.21 | 172,600 | — | — |
| 2022-08-22 | $61.21 | $251.95 | 162,600 | — | — |
| 2022-08-19 | $62.17 | $255.90 | 207,100 | — | — |
| 2022-08-18 | $63.14 | $259.89 | 153,700 | — | — |
| 2022-08-17 | $63.52 | $261.45 | 119,100 | — | — |
| 2022-08-16 | $63.24 | $260.30 | 133,000 | — | — |
| 2022-08-15 | $62.98 | $259.23 | 157,300 | — | — |
| 2022-08-12 | $62.61 | $257.71 | 184,800 | — | — |
| 2022-08-11 | $61.17 | $251.78 | 126,800 | — | — |
| 2022-08-10 | $61.55 | $253.35 | 174,100 | — | — |
| 2022-08-09 | $60.97 | $250.96 | 218,600 | — | — |
| 2022-08-08 | $59.90 | $246.55 | 187,400 | — | — |
| 2022-08-05 | $59.78 | $246.06 | 166,800 | — | — |
| 2022-08-04 | $61.34 | $251.45 | 210,800 | — | — |
| 2022-08-03 | $61.34 | $251.45 | 208,500 | — | — |
| 2022-08-02 | $60.55 | $248.21 | 275,500 | — | — |
| 2022-08-01 | $61.36 | $251.53 | 279,400 | — | — |
| 2022-07-29 | $60.08 | $246.29 | 744,500 | — | — |
| 2022-07-28 | $59.43 | $243.62 | 421,000 | — | — |
| 2022-07-27 | $58.39 | $239.36 | 215,100 | — | — |
| 2022-07-26 | $58.68 | $240.55 | 201,700 | — | — |
| 2022-07-25 | $58.12 | $238.25 | 187,800 | — | — |
| 2022-07-22 | $57.69 | $236.49 | 188,800 | — | — |
| 2022-07-21 | $56.83 | $232.96 | 170,100 | — | — |
| 2022-07-20 | $56.02 | $229.64 | 193,800 | — | — |
| 2022-07-19 | $56.47 | $231.49 | 168,800 | — | — |
| 2022-07-18 | $55.28 | $226.61 | 164,000 | — | — |
| 2022-07-15 | $56.83 | $232.96 | 209,500 | — | — |
| 2022-07-14 | $55.90 | $229.15 | 142,400 | — | — |
| 2022-07-13 | $55.55 | $227.72 | 125,800 | — | — |
| 2022-07-12 | $55.16 | $226.12 | 151,100 | — | — |
| 2022-07-11 | $55.85 | $228.95 | 153,000 | — | — |
| 2022-07-08 | $55.44 | $227.27 | 141,900 | — | — |
| 2022-07-07 | $55.97 | $229.44 | 150,000 | — | — |
| 2022-07-06 | $56.43 | $231.33 | 156,800 | — | — |
| 2022-07-05 | $55.86 | $228.99 | 362,800 | — | — |
| 2022-07-01 | $57.00 | $233.66 | 286,100 | — | — |
| 2022-06-30 | $55.55 | $227.72 | 281,100 | — | — |
| 2022-06-29 | $54.35 | $222.80 | 202,900 | — | — |
| 2022-06-28 | $53.83 | $220.67 | 171,000 | — | — |
| 2022-06-27 | $54.24 | $222.35 | 152,400 | — | — |
| 2022-06-24 | $53.89 | $220.91 | 493,200 | — | — |
| 2022-06-23 | $53.06 | $217.51 | 194,400 | — | — |
| 2022-06-22 | $50.56 | $207.26 | 171,700 | — | — |
| 2022-06-21 | $49.30 | $202.10 | 191,800 | — | — |
| 2022-06-17 | $49.83 | $204.27 | 637,900 | — | — |
| 2022-06-16 | $48.76 | $199.88 | 295,600 | — | — |
| 2022-06-15 | $49.68 | $203.65 | 240,400 | — | — |
| 2022-06-14 | $49.19 | $201.65 | 229,000 | — | — |
| 2022-06-13 | $50.97 | $208.94 | 345,700 | — | — |
| 2022-06-10 | $54.04 | $221.53 | 208,400 | — | — |
| 2022-06-09 | $53.88 | $220.87 | 281,800 | — | — |
| 2022-06-08 | $54.15 | $221.98 | 163,300 | — | — |
| 2022-06-07 | $55.23 | $226.41 | 246,700 | — | — |
| 2022-06-06 | $54.97 | $225.34 | 197,200 | — | — |
| 2022-06-03 | $54.96 | $225.30 | 194,400 | — | — |
| 2022-06-02 | $55.21 | $226.32 | 238,300 | — | — |
| 2022-06-01 | $53.90 | $220.95 | 236,400 | — | — |
| 2022-05-31 | $53.67 | $220.01 | 307,300 | — | — |
| 2022-05-27 | $53.73 | $220.26 | 174,900 | — | — |
| 2022-05-26 | $53.29 | $218.45 | 202,600 | — | — |
| 2022-05-25 | $54.06 | $221.61 | 153,600 | — | — |
| 2022-05-24 | $54.31 | $222.63 | 184,200 | — | — |
| 2022-05-23 | $53.98 | $221.28 | 160,900 | — | — |
| 2022-05-20 | $53.88 | $220.87 | 221,900 | — | — |
| 2022-05-19 | $54.40 | $223.00 | 472,500 | — | — |
| 2022-05-18 | $53.25 | $218.29 | 332,000 | — | — |
| 2022-05-17 | $53.22 | $218.17 | 296,900 | — | — |
| 2022-05-16 | $53.04 | $217.43 | 332,100 | — | — |
| 2022-05-13 | $53.04 | $217.43 | 273,500 | — | — |
| 2022-05-12 | $52.09 | $213.53 | 398,800 | — | — |
| 2022-05-11 | $50.33 | $206.32 | 254,200 | — | — |
| 2022-05-10 | $50.60 | $207.43 | 267,900 | — | — |
| 2022-05-09 | $50.69 | $207.79 | 276,300 | — | — |
| 2022-05-06 | $50.54 | $207.18 | 268,900 | — | — |
| 2022-05-05 | $50.67 | $206.69 | 212,400 | — | — |
| 2022-05-04 | $51.85 | $211.50 | 269,000 | — | — |
| 2022-05-03 | $51.50 | $210.07 | 460,400 | — | — |
| 2022-05-02 | $51.04 | $208.20 | 436,600 | — | — |
| 2022-04-29 | $51.87 | $211.58 | 1,507,200 | — | — |
| 2022-04-28 | $53.32 | $217.50 | 337,200 | — | — |
| 2022-04-27 | $52.22 | $213.01 | 384,600 | — | — |
| 2022-04-26 | $54.06 | $220.52 | 283,000 | — | — |
| 2022-04-25 | $54.60 | $222.72 | 424,900 | — | — |
| 2022-04-22 | $55.49 | $226.35 | 402,500 | — | — |
| 2022-04-21 | $55.05 | $224.55 | 210,200 | — | — |
| 2022-04-20 | $56.15 | $229.04 | 256,300 | — | — |
| 2022-04-19 | $54.99 | $224.31 | 221,600 | — | — |
| 2022-04-18 | $54.68 | $223.05 | 228,200 | — | — |
| 2022-04-14 | $55.72 | $227.29 | 157,200 | — | — |
| 2022-04-13 | $57.40 | $234.14 | 154,100 | — | — |
| 2022-04-12 | $58.14 | $237.16 | 247,000 | — | — |
| 2022-04-11 | $57.83 | $235.89 | 268,100 | — | — |
| 2022-04-08 | $58.69 | $239.40 | 247,200 | — | — |
| 2022-04-07 | $58.87 | $240.14 | 286,700 | — | — |
| 2022-04-06 | $59.01 | $240.71 | 228,500 | — | — |
| 2022-04-05 | $58.66 | $239.28 | 253,900 | — | — |
| 2022-04-04 | $59.15 | $241.28 | 290,900 | — | — |
| 2022-04-01 | $61.72 | $251.76 | 485,700 | — | — |
| 2022-03-31 | $59.28 | $241.81 | 293,100 | — | — |
| 2022-03-30 | $59.98 | $244.66 | 239,800 | — | — |
| 2022-03-29 | $59.81 | $243.97 | 281,400 | — | — |
| 2022-03-28 | $58.80 | $239.85 | 219,000 | — | — |
| 2022-03-25 | $58.26 | $237.65 | 231,400 | — | — |
| 2022-03-24 | $58.30 | $237.81 | 286,700 | — | — |
| 2022-03-23 | $57.38 | $234.06 | 175,600 | — | — |
| 2022-03-22 | $57.65 | $235.16 | 188,700 | — | — |
| 2022-03-21 | $58.32 | $237.89 | 103,800 | — | — |
| 2022-03-18 | $58.49 | $238.59 | 455,800 | — | — |
| 2022-03-17 | $58.14 | $237.16 | 136,400 | — | — |
| 2022-03-16 | $57.86 | $236.02 | 211,300 | — | — |
| 2022-03-15 | $57.61 | $235.00 | 228,200 | — | — |
| 2022-03-14 | $57.04 | $232.67 | 173,100 | — | — |
| 2022-03-11 | $56.68 | $231.20 | 175,700 | — | — |
| 2022-03-10 | $57.60 | $234.96 | 154,600 | — | — |
| 2022-03-09 | $58.33 | $237.93 | 250,000 | — | — |
| 2022-03-08 | $58.44 | $238.38 | 289,400 | — | — |
| 2022-03-07 | $59.83 | $244.05 | 237,100 | — | — |
| 2022-03-04 | $58.63 | $239.16 | 364,600 | — | — |
| 2022-03-03 | $57.01 | $232.55 | 216,300 | — | — |
| 2022-03-02 | $56.90 | $232.10 | 194,900 | — | — |
| 2022-03-01 | $56.42 | $230.14 | 211,700 | — | — |
| 2022-02-28 | $56.93 | $232.22 | 370,400 | — | — |
| 2022-02-25 | $55.97 | $228.31 | 300,700 | — | — |
| 2022-02-24 | $56.86 | $231.94 | 417,400 | — | — |
| 2022-02-23 | $57.53 | $234.67 | 187,400 | — | — |
| 2022-02-22 | $59.05 | $240.87 | 184,300 | — | — |
| 2022-02-18 | $58.78 | $239.77 | 212,400 | — | — |
| 2022-02-17 | $58.42 | $238.30 | 162,400 | — | — |
| 2022-02-16 | $58.23 | $237.53 | 323,200 | — | — |
| 2022-02-15 | $58.38 | $238.14 | 133,900 | — | — |
| 2022-02-14 | $58.47 | $238.51 | 288,700 | — | — |
| 2022-02-11 | $58.77 | $239.73 | 190,600 | — | — |
| 2022-02-10 | $58.25 | $237.61 | 263,500 | — | — |
| 2022-02-09 | $59.85 | $244.13 | 235,700 | — | — |
| 2022-02-08 | $60.10 | $245.15 | 373,300 | — | — |
| 2022-02-07 | $59.46 | $242.54 | 161,700 | — | — |
| 2022-02-04 | $59.74 | $243.69 | 227,200 | — | — |
| 2022-02-03 | $60.50 | $245.77 | 164,900 | — | — |
| 2022-02-02 | $61.23 | $248.73 | 241,300 | — | — |
| 2022-02-01 | $60.96 | $247.63 | 235,600 | — | — |
| 2022-01-31 | $62.09 | $252.22 | 441,600 | — | — |
| 2022-01-28 | $60.98 | $247.72 | 190,300 | — | — |
| 2022-01-27 | $60.19 | $244.51 | 301,800 | — | — |
| 2022-01-26 | $60.79 | $246.94 | 215,500 | — | — |
| 2022-01-25 | $61.57 | $250.11 | 246,500 | — | — |
| 2022-01-24 | $60.69 | $246.54 | 315,300 | — | — |
| 2022-01-21 | $61.12 | $248.28 | 244,800 | — | — |
| 2022-01-20 | $61.22 | $248.69 | 224,400 | — | — |
| 2022-01-19 | $61.61 | $250.28 | 221,600 | — | — |
| 2022-01-18 | $61.97 | $251.74 | 301,100 | — | — |
| 2022-01-14 | $62.51 | $253.93 | 174,100 | — | — |
| 2022-01-13 | $63.83 | $259.29 | 234,400 | — | — |
| 2022-01-12 | $64.78 | $263.15 | 138,700 | — | — |
| 2022-01-11 | $65.04 | $264.21 | 180,000 | — | — |
| 2022-01-10 | $66.18 | $268.84 | 157,200 | — | — |
| 2022-01-07 | $67.83 | $275.54 | 137,400 | — | — |
| 2022-01-06 | $68.63 | $278.79 | 164,200 | — | — |
| 2022-01-05 | $69.32 | $281.59 | 132,700 | — | — |
| 2022-01-04 | $69.87 | $283.83 | 206,400 | — | — |
| 2022-01-03 | $71.87 | $291.95 | 232,500 | — | — |