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 | $62.93 | $451.12 | 742,800 | — | — |
| 2022-12-29 | $63.52 | $455.35 | 796,300 | — | — |
| 2022-12-28 | $63.23 | $453.27 | 1,034,500 | — | — |
| 2022-12-27 | $63.48 | $455.06 | 833,500 | — | — |
| 2022-12-23 | $63.34 | $454.06 | 837,300 | — | — |
| 2022-12-22 | $62.61 | $448.82 | 988,500 | — | — |
| 2022-12-21 | $63.02 | $451.76 | 1,542,300 | — | — |
| 2022-12-20 | $62.01 | $444.52 | 1,561,200 | — | — |
| 2022-12-19 | $61.69 | $442.23 | 1,687,200 | — | — |
| 2022-12-16 | $61.91 | $443.80 | 3,053,800 | — | — |
| 2022-12-15 | $62.80 | $450.18 | 1,348,100 | — | — |
| 2022-12-14 | $63.05 | $451.98 | 1,719,200 | — | — |
| 2022-12-13 | $63.25 | $453.41 | 2,136,400 | — | — |
| 2022-12-12 | $63.14 | $452.62 | 1,620,600 | — | — |
| 2022-12-09 | $62.39 | $447.25 | 2,691,900 | — | — |
| 2022-12-08 | $62.00 | $444.45 | 3,708,100 | — | — |
| 2022-12-07 | $59.67 | $427.75 | 4,444,000 | — | — |
| 2022-12-06 | $58.47 | $419.14 | 3,225,100 | — | — |
| 2022-12-05 | $58.16 | $416.92 | 3,355,800 | — | — |
| 2022-12-02 | $58.50 | $419.36 | 1,994,800 | — | — |
| 2022-12-01 | $58.88 | $422.08 | 2,710,000 | — | — |
| 2022-11-30 | $59.21 | $424.45 | 8,247,200 | — | — |
| 2022-11-29 | $58.07 | $416.28 | 2,733,800 | — | — |
| 2022-11-28 | $58.69 | $420.72 | 3,798,700 | — | — |
| 2022-11-25 | $59.01 | $423.02 | 1,134,600 | — | — |
| 2022-11-23 | $58.33 | $418.14 | 3,531,500 | — | — |
| 2022-11-22 | $59.20 | $424.38 | 5,398,200 | — | — |
| 2022-11-21 | $58.40 | $418.64 | 3,053,400 | — | — |
| 2022-11-18 | $58.65 | $420.44 | 5,822,500 | — | — |
| 2022-11-17 | $58.19 | $417.14 | 2,308,800 | — | — |
| 2022-11-16 | $59.45 | $421.78 | 2,536,700 | — | — |
| 2022-11-15 | $59.71 | $423.62 | 3,639,700 | — | — |
| 2022-11-14 | $57.43 | $407.44 | 2,752,700 | — | — |
| 2022-11-11 | $59.39 | $421.35 | 2,466,000 | — | — |
| 2022-11-10 | $61.70 | $437.74 | 2,212,000 | — | — |
| 2022-11-09 | $60.13 | $426.60 | 2,902,100 | — | — |
| 2022-11-08 | $61.48 | $436.18 | 1,873,000 | — | — |
| 2022-11-07 | $61.24 | $434.48 | 1,444,500 | — | — |
| 2022-11-04 | $62.60 | $444.12 | 2,309,200 | — | — |
| 2022-11-03 | $61.54 | $436.60 | 2,044,700 | — | — |
| 2022-11-02 | $60.77 | $431.14 | 1,365,100 | — | — |
| 2022-11-01 | $61.16 | $433.91 | 1,377,700 | — | — |
| 2022-10-31 | $61.13 | $433.69 | 1,714,700 | — | — |
| 2022-10-28 | $61.96 | $439.58 | 763,900 | — | — |
| 2022-10-27 | $60.20 | $427.10 | 1,295,500 | — | — |
| 2022-10-26 | $59.32 | $420.85 | 1,458,100 | — | — |
| 2022-10-25 | $59.46 | $421.85 | 1,967,000 | — | — |
| 2022-10-24 | $58.43 | $414.54 | 2,293,000 | — | — |
| 2022-10-21 | $58.16 | $412.62 | 861,300 | — | — |
| 2022-10-20 | $57.04 | $404.68 | 688,100 | — | — |
| 2022-10-19 | $58.32 | $413.76 | 642,700 | — | — |
| 2022-10-18 | $58.85 | $417.52 | 1,029,300 | — | — |
| 2022-10-17 | $57.27 | $406.31 | 910,800 | — | — |
| 2022-10-14 | $56.27 | $399.21 | 862,100 | — | — |
| 2022-10-13 | $56.87 | $403.47 | 1,689,300 | — | — |
| 2022-10-12 | $55.11 | $390.99 | 1,231,500 | — | — |
| 2022-10-11 | $57.35 | $406.88 | 1,072,500 | — | — |
| 2022-10-10 | $57.42 | $407.37 | 968,700 | — | — |
| 2022-10-07 | $57.04 | $404.68 | 1,411,800 | — | — |
| 2022-10-06 | $58.03 | $411.70 | 1,881,700 | — | — |
| 2022-10-05 | $60.16 | $426.81 | 1,338,000 | — | — |
| 2022-10-04 | $62.03 | $440.08 | 1,492,800 | — | — |
| 2022-10-03 | $60.78 | $431.21 | 2,057,500 | — | — |
| 2022-09-30 | $59.40 | $421.42 | 2,005,000 | — | — |
| 2022-09-29 | $60.49 | $429.15 | 1,467,600 | — | — |
| 2022-09-28 | $63.22 | $448.52 | 1,666,400 | — | — |
| 2022-09-27 | $62.93 | $446.47 | 1,367,900 | — | — |
| 2022-09-26 | $63.50 | $450.51 | 1,159,100 | — | — |
| 2022-09-23 | $64.95 | $460.80 | 1,230,000 | — | — |
| 2022-09-22 | $65.88 | $467.39 | 1,031,200 | — | — |
| 2022-09-21 | $65.95 | $467.89 | 639,500 | — | — |
| 2022-09-20 | $66.71 | $473.28 | 752,800 | — | — |
| 2022-09-19 | $67.66 | $480.02 | 782,400 | — | — |
| 2022-09-16 | $67.07 | $475.84 | 1,857,700 | — | — |
| 2022-09-15 | $67.56 | $479.31 | 1,722,400 | — | — |
| 2022-09-14 | $69.63 | $494.00 | 994,500 | — | — |
| 2022-09-13 | $68.81 | $488.18 | 703,100 | — | — |
| 2022-09-12 | $70.82 | $502.44 | 715,300 | — | — |
| 2022-09-09 | $70.15 | $497.69 | 652,200 | — | — |
| 2022-09-08 | $70.12 | $497.48 | 575,500 | — | — |
| 2022-09-07 | $70.12 | $497.48 | 852,800 | — | — |
| 2022-09-06 | $68.02 | $482.58 | 1,127,300 | — | — |
| 2022-09-02 | $68.37 | $485.06 | 830,600 | — | — |
| 2022-09-01 | $69.74 | $494.78 | 773,200 | — | — |
| 2022-08-31 | $68.53 | $486.19 | 940,100 | — | — |
| 2022-08-30 | $69.39 | $492.30 | 787,400 | — | — |
| 2022-08-29 | $70.17 | $497.83 | 683,500 | — | — |
| 2022-08-26 | $69.48 | $492.93 | 608,200 | — | — |
| 2022-08-25 | $70.42 | $499.60 | 577,800 | — | — |
| 2022-08-24 | $70.12 | $497.48 | 916,100 | — | — |
| 2022-08-23 | $70.02 | $496.77 | 562,300 | — | — |
| 2022-08-22 | $70.26 | $498.47 | 735,200 | — | — |
| 2022-08-19 | $71.33 | $506.06 | 1,006,500 | — | — |
| 2022-08-18 | $70.94 | $503.29 | 603,000 | — | — |
| 2022-08-17 | $71.13 | $500.58 | 731,800 | — | — |
| 2022-08-16 | $71.21 | $501.14 | 1,038,200 | — | — |
| 2022-08-15 | $71.43 | $502.69 | 928,600 | — | — |
| 2022-08-12 | $70.89 | $498.89 | 565,600 | — | — |
| 2022-08-11 | $69.34 | $487.98 | 910,000 | — | — |
| 2022-08-10 | $69.57 | $489.60 | 838,200 | — | — |
| 2022-08-09 | $69.54 | $489.39 | 1,127,300 | — | — |
| 2022-08-08 | $68.64 | $483.05 | 961,100 | — | — |
| 2022-08-05 | $67.83 | $477.35 | 670,100 | — | — |
| 2022-08-04 | $68.24 | $480.24 | 1,130,800 | — | — |
| 2022-08-03 | $68.37 | $481.15 | 836,200 | — | — |
| 2022-08-02 | $68.00 | $478.55 | 1,102,800 | — | — |
| 2022-08-01 | $68.47 | $481.86 | 1,125,400 | — | — |
| 2022-07-29 | $68.26 | $480.38 | 2,512,700 | — | — |
| 2022-07-28 | $67.61 | $475.80 | 990,700 | — | — |
| 2022-07-27 | $66.40 | $467.29 | 1,253,700 | — | — |
| 2022-07-26 | $65.70 | $462.36 | 924,100 | — | — |
| 2022-07-25 | $64.95 | $457.08 | 853,500 | — | — |
| 2022-07-22 | $64.31 | $452.58 | 746,000 | — | — |
| 2022-07-21 | $63.37 | $445.96 | 808,900 | — | — |
| 2022-07-20 | $63.15 | $444.42 | 1,052,200 | — | — |
| 2022-07-19 | $64.36 | $452.93 | 872,500 | — | — |
| 2022-07-18 | $64.43 | $453.42 | 759,300 | — | — |
| 2022-07-15 | $65.04 | $457.72 | 896,100 | — | — |
| 2022-07-14 | $64.82 | $456.17 | 612,400 | — | — |
| 2022-07-13 | $64.49 | $453.85 | 751,500 | — | — |
| 2022-07-12 | $64.97 | $457.22 | 734,300 | — | — |
| 2022-07-11 | $64.96 | $457.15 | 576,000 | — | — |
| 2022-07-08 | $64.40 | $453.21 | 789,000 | — | — |
| 2022-07-07 | $64.44 | $453.50 | 998,300 | — | — |
| 2022-07-06 | $64.96 | $457.15 | 979,500 | — | — |
| 2022-07-05 | $64.01 | $450.47 | 1,023,400 | — | — |
| 2022-07-01 | $66.81 | $470.17 | 1,580,200 | — | — |
| 2022-06-30 | $65.25 | $459.20 | 1,485,600 | — | — |
| 2022-06-29 | $65.16 | $458.56 | 786,900 | — | — |
| 2022-06-28 | $64.74 | $455.61 | 664,800 | — | — |
| 2022-06-27 | $64.97 | $457.22 | 840,600 | — | — |
| 2022-06-24 | $64.11 | $451.17 | 1,338,200 | — | — |
| 2022-06-23 | $62.44 | $439.42 | 1,501,300 | — | — |
| 2022-06-22 | $61.22 | $430.83 | 1,157,500 | — | — |
| 2022-06-21 | $60.94 | $428.86 | 1,229,000 | — | — |
| 2022-06-17 | $60.14 | $423.23 | 3,093,600 | — | — |
| 2022-06-16 | $60.74 | $427.46 | 1,930,700 | — | — |
| 2022-06-15 | $61.31 | $431.47 | 1,386,300 | — | — |
| 2022-06-14 | $61.32 | $431.54 | 1,768,400 | — | — |
| 2022-06-13 | $63.30 | $445.47 | 1,370,300 | — | — |
| 2022-06-10 | $66.75 | $469.75 | 1,419,900 | — | — |
| 2022-06-09 | $67.37 | $474.11 | 1,140,100 | — | — |
| 2022-06-08 | $68.98 | $485.45 | 1,150,800 | — | — |
| 2022-06-07 | $70.55 | $496.49 | 2,016,100 | — | — |
| 2022-06-06 | $70.40 | $495.44 | 1,766,800 | — | — |
| 2022-06-03 | $70.01 | $492.69 | 1,409,700 | — | — |
| 2022-06-02 | $70.01 | $492.69 | 1,382,700 | — | — |
| 2022-06-01 | $70.01 | $492.69 | 1,390,400 | — | — |
| 2022-05-31 | $69.94 | $492.20 | 2,408,500 | — | — |
| 2022-05-27 | $70.57 | $496.63 | 1,126,900 | — | — |
| 2022-05-26 | $69.56 | $489.53 | 715,300 | — | — |
| 2022-05-25 | $69.52 | $489.25 | 1,092,900 | — | — |
| 2022-05-24 | $69.32 | $487.84 | 846,200 | — | — |
| 2022-05-23 | $68.10 | $479.25 | 1,365,700 | — | — |
| 2022-05-20 | $67.43 | $474.54 | 1,147,400 | — | — |
| 2022-05-19 | $66.70 | $469.40 | 1,182,600 | — | — |
| 2022-05-18 | $67.06 | $467.90 | 988,400 | — | — |
| 2022-05-17 | $67.96 | $474.18 | 868,600 | — | — |
| 2022-05-16 | $67.52 | $471.11 | 1,117,900 | — | — |
| 2022-05-13 | $67.61 | $471.74 | 877,800 | — | — |
| 2022-05-12 | $66.80 | $466.09 | 914,300 | — | — |
| 2022-05-11 | $66.96 | $467.20 | 1,059,000 | — | — |
| 2022-05-10 | $66.45 | $463.64 | 1,409,000 | — | — |
| 2022-05-09 | $67.90 | $473.76 | 1,607,900 | — | — |
| 2022-05-06 | $68.10 | $475.16 | 1,623,100 | — | — |
| 2022-05-05 | $68.28 | $476.41 | 1,192,700 | — | — |
| 2022-05-04 | $68.73 | $479.55 | 1,353,000 | — | — |
| 2022-05-03 | $67.38 | $470.13 | 822,200 | — | — |
| 2022-05-02 | $67.08 | $468.04 | 940,000 | — | — |
| 2022-04-29 | $67.85 | $473.41 | 1,272,500 | — | — |
| 2022-04-28 | $69.73 | $486.53 | 710,700 | — | — |
| 2022-04-27 | $69.20 | $482.83 | 1,082,300 | — | — |
| 2022-04-26 | $69.23 | $483.04 | 797,600 | — | — |
| 2022-04-25 | $70.10 | $489.11 | 1,035,800 | — | — |
| 2022-04-22 | $71.33 | $497.69 | 1,536,200 | — | — |
| 2022-04-21 | $72.12 | $503.21 | 1,061,800 | — | — |
| 2022-04-20 | $72.62 | $506.69 | 1,235,400 | — | — |
| 2022-04-19 | $71.11 | $496.16 | 742,200 | — | — |
| 2022-04-18 | $70.86 | $494.41 | 793,800 | — | — |
| 2022-04-14 | $70.81 | $494.07 | 739,000 | — | — |
| 2022-04-13 | $70.60 | $492.60 | 710,300 | — | — |
| 2022-04-12 | $71.35 | $497.83 | 990,200 | — | — |
| 2022-04-11 | $70.58 | $492.46 | 657,600 | — | — |
| 2022-04-08 | $71.11 | $496.16 | 1,032,500 | — | — |
| 2022-04-07 | $70.58 | $492.46 | 1,101,500 | — | — |
| 2022-04-06 | $70.61 | $492.67 | 1,389,900 | — | — |
| 2022-04-05 | $69.08 | $481.99 | 1,188,500 | — | — |
| 2022-04-04 | $68.42 | $477.39 | 1,310,200 | — | — |
| 2022-04-01 | $69.06 | $481.86 | 1,043,500 | — | — |
| 2022-03-31 | $68.34 | $476.83 | 1,473,700 | — | — |
| 2022-03-30 | $68.26 | $476.27 | 702,000 | — | — |
| 2022-03-29 | $67.69 | $472.30 | 754,700 | — | — |
| 2022-03-28 | $66.97 | $467.27 | 799,500 | — | — |
| 2022-03-25 | $66.85 | $466.44 | 920,700 | — | — |
| 2022-03-24 | $65.52 | $457.16 | 1,005,600 | — | — |
| 2022-03-23 | $65.15 | $454.57 | 1,520,800 | — | — |
| 2022-03-22 | $65.10 | $454.23 | 1,377,500 | — | — |
| 2022-03-21 | $64.98 | $453.39 | 1,237,900 | — | — |
| 2022-03-18 | $64.77 | $451.92 | 2,189,800 | — | — |
| 2022-03-17 | $65.00 | $453.53 | 1,310,200 | — | — |
| 2022-03-16 | $64.68 | $451.29 | 1,420,100 | — | — |
| 2022-03-15 | $64.87 | $452.62 | 1,325,600 | — | — |
| 2022-03-14 | $64.52 | $450.18 | 1,225,800 | — | — |
| 2022-03-11 | $64.35 | $448.99 | 990,000 | — | — |
| 2022-03-10 | $64.11 | $447.32 | 1,624,400 | — | — |
| 2022-03-09 | $63.37 | $442.15 | 1,615,000 | — | — |
| 2022-03-08 | $63.73 | $444.67 | 1,584,400 | — | — |
| 2022-03-07 | $64.25 | $448.29 | 1,643,200 | — | — |
| 2022-03-04 | $63.70 | $444.46 | 1,210,000 | — | — |
| 2022-03-03 | $62.41 | $431.46 | 1,255,200 | — | — |
| 2022-03-02 | $61.81 | $427.31 | 1,271,200 | — | — |
| 2022-03-01 | $60.88 | $420.88 | 2,085,300 | — | — |
| 2022-02-28 | $62.41 | $431.46 | 2,936,000 | — | — |
| 2022-02-25 | $62.55 | $432.43 | 2,104,100 | — | — |
| 2022-02-24 | $60.59 | $418.88 | 2,408,500 | — | — |
| 2022-02-23 | $60.20 | $416.18 | 2,473,100 | — | — |
| 2022-02-22 | $60.98 | $421.57 | 2,190,100 | — | — |
| 2022-02-18 | $60.97 | $421.50 | 1,927,400 | — | — |
| 2022-02-17 | $61.05 | $422.06 | 1,843,700 | — | — |
| 2022-02-16 | $61.21 | $423.16 | 2,970,700 | — | — |
| 2022-02-15 | $61.17 | $422.89 | 2,391,200 | — | — |
| 2022-02-14 | $61.91 | $428.00 | 1,729,700 | — | — |
| 2022-02-11 | $62.73 | $433.67 | 1,967,400 | — | — |
| 2022-02-10 | $63.29 | $437.54 | 1,802,100 | — | — |
| 2022-02-09 | $65.43 | $452.34 | 1,389,300 | — | — |
| 2022-02-08 | $65.41 | $452.20 | 1,562,200 | — | — |
| 2022-02-07 | $65.06 | $449.78 | 2,134,900 | — | — |
| 2022-02-04 | $65.23 | $450.95 | 1,769,500 | — | — |
| 2022-02-03 | $65.83 | $455.10 | 1,583,400 | — | — |
| 2022-02-02 | $66.38 | $458.90 | 2,132,800 | — | — |
| 2022-02-01 | $64.55 | $446.25 | 2,112,200 | — | — |
| 2022-01-31 | $64.96 | $449.09 | 1,560,100 | — | — |
| 2022-01-28 | $64.77 | $447.77 | 1,553,800 | — | — |
| 2022-01-27 | $63.35 | $437.96 | 1,599,000 | — | — |
| 2022-01-26 | $62.98 | $435.40 | 1,437,900 | — | — |
| 2022-01-25 | $62.90 | $434.85 | 1,626,700 | — | — |
| 2022-01-24 | $63.58 | $439.55 | 2,007,800 | — | — |
| 2022-01-21 | $64.12 | $443.28 | 2,041,900 | — | — |
| 2022-01-20 | $64.26 | $444.25 | 2,922,700 | — | — |
| 2022-01-19 | $64.91 | $448.74 | 1,754,900 | — | — |
| 2022-01-18 | $64.52 | $446.05 | 1,955,400 | — | — |
| 2022-01-14 | $65.84 | $455.17 | 1,433,100 | — | — |
| 2022-01-13 | $66.74 | $461.39 | 1,315,400 | — | — |
| 2022-01-12 | $66.67 | $460.91 | 1,236,600 | — | — |
| 2022-01-11 | $66.36 | $458.77 | 1,682,000 | — | — |
| 2022-01-10 | $66.82 | $461.95 | 1,780,100 | — | — |
| 2022-01-07 | $67.55 | $466.99 | 1,004,700 | — | — |
| 2022-01-06 | $67.25 | $464.92 | 1,324,900 | — | — |
| 2022-01-05 | $67.51 | $466.72 | 1,224,400 | — | — |
| 2022-01-04 | $67.98 | $469.97 | 1,014,500 | — | — |
| 2022-01-03 | $68.16 | $471.21 | 1,028,100 | — | — |