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 | $76.14 | $76.14 | 166,700 | — | — |
| 2022-12-29 | $76.12 | $76.12 | 240,900 | — | — |
| 2022-12-28 | $74.09 | $74.09 | 132,400 | — | — |
| 2022-12-27 | $75.94 | $75.94 | 164,200 | — | — |
| 2022-12-23 | $76.84 | $76.84 | 157,000 | — | — |
| 2022-12-22 | $77.70 | $77.70 | 236,100 | — | — |
| 2022-12-21 | $80.43 | $80.43 | 149,400 | — | — |
| 2022-12-20 | $78.50 | $78.50 | 173,700 | — | — |
| 2022-12-19 | $79.72 | $79.72 | 308,500 | — | — |
| 2022-12-16 | $80.52 | $80.52 | 664,000 | — | — |
| 2022-12-15 | $82.02 | $82.02 | 262,900 | — | — |
| 2022-12-14 | $86.17 | $86.17 | 343,100 | — | — |
| 2022-12-13 | $88.77 | $88.77 | 279,400 | — | — |
| 2022-12-12 | $87.71 | $87.71 | 220,400 | — | — |
| 2022-12-09 | $86.99 | $86.99 | 179,100 | — | — |
| 2022-12-08 | $87.95 | $87.95 | 206,600 | — | — |
| 2022-12-07 | $86.39 | $86.39 | 143,100 | — | — |
| 2022-12-06 | $85.79 | $85.79 | 197,700 | — | — |
| 2022-12-05 | $88.36 | $88.36 | 364,500 | — | — |
| 2022-12-02 | $91.55 | $91.55 | 196,400 | — | — |
| 2022-12-01 | $91.07 | $91.07 | 286,400 | — | — |
| 2022-11-30 | $92.23 | $92.23 | 342,000 | — | — |
| 2022-11-29 | $87.80 | $87.80 | 219,100 | — | — |
| 2022-11-28 | $87.90 | $87.90 | 239,800 | — | — |
| 2022-11-25 | $89.22 | $89.22 | 103,100 | — | — |
| 2022-11-23 | $90.22 | $90.22 | 268,000 | — | — |
| 2022-11-22 | $88.08 | $88.08 | 142,800 | — | — |
| 2022-11-21 | $85.42 | $85.42 | 323,000 | — | — |
| 2022-11-18 | $87.78 | $87.78 | 291,600 | — | — |
| 2022-11-17 | $87.52 | $87.52 | 235,700 | — | — |
| 2022-11-16 | $86.03 | $86.03 | 315,000 | — | — |
| 2022-11-15 | $88.00 | $88.00 | 402,100 | — | — |
| 2022-11-14 | $82.34 | $82.34 | 163,800 | — | — |
| 2022-11-11 | $82.58 | $82.58 | 172,000 | — | — |
| 2022-11-10 | $81.08 | $81.08 | 257,700 | — | — |
| 2022-11-09 | $72.63 | $72.63 | 189,800 | — | — |
| 2022-11-08 | $75.30 | $75.30 | 318,300 | — | — |
| 2022-11-07 | $72.93 | $72.93 | 209,500 | — | — |
| 2022-11-04 | $71.19 | $71.19 | 240,600 | — | — |
| 2022-11-03 | $67.37 | $67.37 | 308,200 | — | — |
| 2022-11-02 | $70.99 | $70.99 | 354,100 | — | — |
| 2022-11-01 | $72.09 | $72.09 | 178,700 | — | — |
| 2022-10-31 | $71.67 | $71.67 | 271,600 | — | — |
| 2022-10-28 | $72.36 | $72.36 | 400,500 | — | — |
| 2022-10-27 | $69.68 | $69.68 | 260,200 | — | — |
| 2022-10-26 | $72.60 | $72.60 | 217,900 | — | — |
| 2022-10-25 | $73.36 | $73.36 | 215,400 | — | — |
| 2022-10-24 | $71.39 | $71.39 | 248,600 | — | — |
| 2022-10-21 | $71.98 | $71.98 | 194,900 | — | — |
| 2022-10-20 | $69.11 | $69.11 | 234,700 | — | — |
| 2022-10-19 | $69.56 | $69.56 | 256,400 | — | — |
| 2022-10-18 | $70.02 | $70.02 | 329,500 | — | — |
| 2022-10-17 | $69.01 | $69.01 | 294,600 | — | — |
| 2022-10-14 | $67.53 | $67.53 | 863,700 | — | — |
| 2022-10-13 | $68.97 | $68.97 | 189,500 | — | — |
| 2022-10-12 | $66.44 | $66.44 | 197,300 | — | — |
| 2022-10-11 | $67.52 | $67.52 | 238,700 | — | — |
| 2022-10-10 | $68.85 | $68.85 | 352,100 | — | — |
| 2022-10-07 | $69.96 | $69.96 | 283,900 | — | — |
| 2022-10-06 | $73.61 | $73.61 | 386,300 | — | — |
| 2022-10-05 | $74.07 | $74.07 | 316,900 | — | — |
| 2022-10-04 | $71.93 | $71.93 | 231,900 | — | — |
| 2022-10-03 | $68.00 | $68.00 | 195,300 | — | — |
| 2022-09-30 | $64.91 | $64.91 | 303,800 | — | — |
| 2022-09-29 | $65.80 | $65.80 | 204,500 | — | — |
| 2022-09-28 | $66.27 | $66.27 | 193,900 | — | — |
| 2022-09-27 | $64.28 | $64.28 | 178,100 | — | — |
| 2022-09-26 | $63.15 | $63.15 | 253,600 | — | — |
| 2022-09-23 | $63.24 | $63.24 | 288,800 | — | — |
| 2022-09-22 | $64.55 | $64.55 | 207,300 | — | — |
| 2022-09-21 | $65.71 | $65.71 | 154,200 | — | — |
| 2022-09-20 | $66.19 | $66.19 | 168,900 | — | — |
| 2022-09-19 | $66.78 | $66.78 | 150,000 | — | — |
| 2022-09-16 | $65.77 | $65.77 | 370,100 | — | — |
| 2022-09-15 | $65.85 | $65.85 | 257,400 | — | — |
| 2022-09-14 | $67.01 | $67.01 | 216,300 | — | — |
| 2022-09-13 | $67.36 | $67.36 | 140,400 | — | — |
| 2022-09-12 | $71.37 | $71.37 | 150,600 | — | — |
| 2022-09-09 | $70.99 | $70.99 | 105,300 | — | — |
| 2022-09-08 | $69.41 | $69.41 | 111,900 | — | — |
| 2022-09-07 | $68.67 | $68.67 | 174,500 | — | — |
| 2022-09-06 | $67.83 | $67.83 | 109,000 | — | — |
| 2022-09-02 | $68.58 | $68.58 | 110,600 | — | — |
| 2022-09-01 | $68.56 | $68.56 | 234,000 | — | — |
| 2022-08-31 | $71.17 | $71.17 | 272,000 | — | — |
| 2022-08-30 | $72.32 | $72.32 | 164,800 | — | — |
| 2022-08-29 | $73.52 | $73.52 | 138,600 | — | — |
| 2022-08-26 | $75.39 | $75.39 | 112,700 | — | — |
| 2022-08-25 | $79.74 | $79.74 | 163,000 | — | — |
| 2022-08-24 | $77.61 | $77.61 | 113,100 | — | — |
| 2022-08-23 | $77.86 | $77.86 | 132,700 | — | — |
| 2022-08-22 | $76.95 | $76.95 | 134,800 | — | — |
| 2022-08-19 | $79.61 | $79.61 | 133,900 | — | — |
| 2022-08-18 | $81.78 | $81.78 | 175,000 | — | — |
| 2022-08-17 | $79.65 | $79.65 | 306,500 | — | — |
| 2022-08-16 | $83.13 | $83.13 | 113,200 | — | — |
| 2022-08-15 | $83.89 | $83.89 | 157,500 | — | — |
| 2022-08-12 | $83.30 | $83.30 | 125,600 | — | — |
| 2022-08-11 | $80.27 | $80.27 | 145,300 | — | — |
| 2022-08-10 | $79.74 | $79.74 | 236,100 | — | — |
| 2022-08-09 | $76.51 | $76.51 | 260,500 | — | — |
| 2022-08-08 | $80.29 | $80.29 | 212,500 | — | — |
| 2022-08-05 | $81.68 | $81.68 | 282,000 | — | — |
| 2022-08-04 | $83.51 | $83.51 | 329,400 | — | — |
| 2022-08-03 | $84.17 | $84.17 | 277,100 | — | — |
| 2022-08-02 | $81.86 | $81.86 | 272,800 | — | — |
| 2022-08-01 | $80.59 | $80.59 | 243,900 | — | — |
| 2022-07-29 | $81.37 | $81.37 | 237,500 | — | — |
| 2022-07-28 | $81.33 | $81.33 | 206,000 | — | — |
| 2022-07-27 | $79.00 | $79.00 | 248,300 | — | — |
| 2022-07-26 | $74.30 | $74.30 | 137,200 | — | — |
| 2022-07-25 | $74.84 | $74.84 | 177,700 | — | — |
| 2022-07-22 | $75.43 | $75.43 | 314,100 | — | — |
| 2022-07-21 | $77.07 | $77.07 | 244,500 | — | — |
| 2022-07-20 | $74.63 | $74.63 | 235,900 | — | — |
| 2022-07-19 | $71.67 | $71.67 | 215,700 | — | — |
| 2022-07-18 | $68.48 | $68.48 | 242,600 | — | — |
| 2022-07-15 | $69.38 | $69.38 | 255,000 | — | — |
| 2022-07-14 | $67.32 | $67.32 | 346,100 | — | — |
| 2022-07-13 | $64.55 | $64.55 | 266,700 | — | — |
| 2022-07-12 | $63.65 | $63.65 | 189,200 | — | — |
| 2022-07-11 | $64.24 | $64.24 | 163,500 | — | — |
| 2022-07-08 | $65.19 | $65.19 | 317,300 | — | — |
| 2022-07-07 | $63.49 | $63.49 | 416,800 | — | — |
| 2022-07-06 | $61.12 | $61.12 | 233,600 | — | — |
| 2022-07-05 | $61.19 | $61.19 | 548,400 | — | — |
| 2022-07-01 | $60.95 | $60.95 | 303,100 | — | — |
| 2022-06-30 | $64.57 | $64.57 | 328,500 | — | — |
| 2022-06-29 | $65.01 | $65.01 | 235,400 | — | — |
| 2022-06-28 | $65.87 | $65.87 | 213,600 | — | — |
| 2022-06-27 | $67.56 | $67.56 | 251,900 | — | — |
| 2022-06-24 | $66.40 | $66.40 | 460,100 | — | — |
| 2022-06-23 | $63.83 | $63.83 | 266,000 | — | — |
| 2022-06-22 | $65.24 | $65.24 | 354,200 | — | — |
| 2022-06-21 | $66.49 | $66.49 | 269,300 | — | — |
| 2022-06-17 | $65.25 | $65.25 | 665,500 | — | — |
| 2022-06-16 | $64.78 | $64.78 | 381,700 | — | — |
| 2022-06-15 | $69.99 | $69.99 | 408,600 | — | — |
| 2022-06-14 | $69.00 | $69.00 | 344,400 | — | — |
| 2022-06-13 | $67.16 | $67.16 | 317,300 | — | — |
| 2022-06-10 | $71.67 | $71.67 | 261,500 | — | — |
| 2022-06-09 | $73.60 | $73.60 | 217,500 | — | — |
| 2022-06-08 | $74.50 | $74.50 | 182,300 | — | — |
| 2022-06-07 | $76.46 | $76.46 | 216,000 | — | — |
| 2022-06-06 | $75.58 | $75.58 | 205,800 | — | — |
| 2022-06-03 | $75.76 | $75.76 | 153,700 | — | — |
| 2022-06-02 | $78.49 | $78.49 | 218,400 | — | — |
| 2022-06-01 | $75.54 | $75.54 | 396,300 | — | — |
| 2022-05-31 | $77.01 | $77.01 | 362,500 | — | — |
| 2022-05-27 | $77.39 | $77.39 | 165,600 | — | — |
| 2022-05-26 | $73.91 | $73.91 | 165,000 | — | — |
| 2022-05-25 | $71.79 | $71.79 | 164,500 | — | — |
| 2022-05-24 | $71.33 | $71.33 | 249,500 | — | — |
| 2022-05-23 | $72.88 | $72.88 | 182,500 | — | — |
| 2022-05-20 | $73.76 | $73.76 | 193,000 | — | — |
| 2022-05-19 | $73.74 | $73.74 | 287,300 | — | — |
| 2022-05-18 | $73.44 | $73.44 | 351,200 | — | — |
| 2022-05-17 | $77.51 | $77.51 | 214,400 | — | — |
| 2022-05-16 | $73.39 | $73.39 | 164,600 | — | — |
| 2022-05-13 | $74.51 | $74.51 | 227,000 | — | — |
| 2022-05-12 | $72.25 | $72.25 | 255,100 | — | — |
| 2022-05-11 | $70.65 | $70.65 | 203,600 | — | — |
| 2022-05-10 | $73.74 | $73.74 | 279,800 | — | — |
| 2022-05-09 | $72.01 | $72.01 | 350,500 | — | — |
| 2022-05-06 | $75.37 | $75.37 | 313,900 | — | — |
| 2022-05-05 | $76.07 | $76.07 | 360,600 | — | — |
| 2022-05-04 | $80.44 | $80.44 | 359,100 | — | — |
| 2022-05-03 | $76.25 | $76.25 | 255,000 | — | — |
| 2022-05-02 | $75.94 | $75.94 | 207,800 | — | — |
| 2022-04-29 | $73.03 | $73.03 | 323,500 | — | — |
| 2022-04-28 | $75.71 | $75.71 | 175,000 | — | — |
| 2022-04-27 | $71.99 | $71.99 | 351,800 | — | — |
| 2022-04-26 | $72.42 | $72.42 | 321,500 | — | — |
| 2022-04-25 | $74.61 | $74.61 | 375,600 | — | — |
| 2022-04-22 | $73.26 | $73.26 | 283,400 | — | — |
| 2022-04-21 | $74.94 | $74.94 | 586,900 | — | — |
| 2022-04-20 | $75.27 | $75.27 | 372,600 | — | — |
| 2022-04-19 | $75.25 | $75.25 | 460,000 | — | — |
| 2022-04-18 | $73.48 | $73.48 | 529,600 | — | — |
| 2022-04-14 | $70.11 | $70.11 | 417,700 | — | — |
| 2022-04-13 | $72.48 | $72.48 | 205,500 | — | — |
| 2022-04-12 | $70.27 | $70.27 | 424,400 | — | — |
| 2022-04-11 | $70.08 | $70.08 | 426,900 | — | — |
| 2022-04-08 | $72.52 | $72.52 | 459,600 | — | — |
| 2022-04-07 | $75.68 | $75.68 | 567,900 | — | — |
| 2022-04-06 | $75.90 | $75.90 | 511,600 | — | — |
| 2022-04-05 | $79.06 | $79.06 | 395,300 | — | — |
| 2022-04-04 | $84.76 | $84.76 | 414,900 | — | — |
| 2022-04-01 | $83.87 | $83.87 | 564,100 | — | — |
| 2022-03-31 | $86.99 | $86.99 | 506,500 | — | — |
| 2022-03-30 | $90.17 | $90.17 | 300,700 | — | — |
| 2022-03-29 | $94.38 | $94.38 | 381,700 | — | — |
| 2022-03-28 | $92.44 | $92.44 | 318,200 | — | — |
| 2022-03-25 | $91.94 | $91.94 | 270,500 | — | — |
| 2022-03-24 | $92.24 | $92.24 | 268,600 | — | — |
| 2022-03-23 | $88.86 | $88.86 | 211,100 | — | — |
| 2022-03-22 | $91.75 | $91.75 | 166,200 | — | — |
| 2022-03-21 | $90.59 | $90.59 | 208,200 | — | — |
| 2022-03-18 | $91.56 | $91.56 | 335,500 | — | — |
| 2022-03-17 | $89.10 | $89.10 | 210,300 | — | — |
| 2022-03-16 | $88.44 | $88.44 | 226,200 | — | — |
| 2022-03-15 | $84.92 | $84.92 | 244,800 | — | — |
| 2022-03-14 | $81.73 | $81.73 | 234,900 | — | — |
| 2022-03-11 | $82.20 | $82.20 | 155,400 | — | — |
| 2022-03-10 | $84.03 | $84.03 | 178,600 | — | — |
| 2022-03-09 | $84.63 | $84.63 | 349,000 | — | — |
| 2022-03-08 | $81.00 | $81.00 | 543,300 | — | — |
| 2022-03-07 | $79.07 | $79.07 | 302,300 | — | — |
| 2022-03-04 | $83.85 | $83.85 | 334,400 | — | — |
| 2022-03-03 | $86.56 | $86.56 | 308,400 | — | — |
| 2022-03-02 | $89.30 | $89.30 | 365,600 | — | — |
| 2022-03-01 | $85.06 | $85.06 | 444,100 | — | — |
| 2022-02-28 | $89.59 | $89.59 | 376,100 | — | — |
| 2022-02-25 | $88.98 | $88.98 | 336,400 | — | — |
| 2022-02-24 | $89.62 | $89.62 | 368,800 | — | — |
| 2022-02-23 | $85.07 | $85.07 | 148,300 | — | — |
| 2022-02-22 | $87.13 | $87.13 | 242,400 | — | — |
| 2022-02-18 | $89.47 | $89.47 | 196,300 | — | — |
| 2022-02-17 | $89.60 | $89.60 | 200,900 | — | — |
| 2022-02-16 | $94.12 | $94.12 | 162,900 | — | — |
| 2022-02-15 | $93.76 | $93.76 | 429,400 | — | — |
| 2022-02-14 | $88.32 | $88.32 | 409,100 | — | — |
| 2022-02-11 | $89.65 | $89.65 | 335,200 | — | — |
| 2022-02-10 | $93.00 | $93.00 | 402,100 | — | — |
| 2022-02-09 | $96.80 | $96.80 | 290,700 | — | — |
| 2022-02-08 | $93.65 | $93.65 | 262,700 | — | — |
| 2022-02-07 | $90.11 | $90.11 | 340,000 | — | — |
| 2022-02-04 | $90.01 | $90.01 | 240,200 | — | — |
| 2022-02-03 | $88.71 | $88.71 | 219,900 | — | — |
| 2022-02-02 | $91.82 | $91.82 | 314,200 | — | — |
| 2022-02-01 | $91.89 | $91.89 | 341,700 | — | — |
| 2022-01-31 | $92.79 | $92.79 | 484,600 | — | — |
| 2022-01-28 | $85.87 | $85.87 | 311,000 | — | — |
| 2022-01-27 | $84.37 | $84.37 | 470,300 | — | — |
| 2022-01-26 | $87.70 | $87.70 | 449,100 | — | — |
| 2022-01-25 | $85.66 | $85.66 | 596,000 | — | — |
| 2022-01-24 | $89.09 | $89.09 | 414,500 | — | — |
| 2022-01-21 | $86.27 | $86.27 | 337,900 | — | — |
| 2022-01-20 | $88.70 | $88.70 | 364,800 | — | — |
| 2022-01-19 | $90.65 | $90.65 | 261,300 | — | — |
| 2022-01-18 | $92.90 | $92.90 | 257,900 | — | — |
| 2022-01-14 | $97.92 | $97.92 | 220,900 | — | — |
| 2022-01-13 | $96.91 | $96.91 | 237,700 | — | — |
| 2022-01-12 | $99.27 | $99.27 | 298,600 | — | — |
| 2022-01-11 | $99.91 | $99.91 | 206,800 | — | — |
| 2022-01-10 | $98.62 | $98.62 | 394,600 | — | — |
| 2022-01-07 | $100.12 | $100.12 | 316,400 | — | — |
| 2022-01-06 | $107.34 | $107.34 | 135,400 | — | — |
| 2022-01-05 | $106.20 | $106.20 | 209,600 | — | — |
| 2022-01-04 | $111.91 | $111.91 | 264,600 | — | — |
| 2022-01-03 | $110.99 | $110.99 | 324,100 | — | — |