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
- 1973-05-03 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 | $101.04 | $618.68 | 409,200 | — | — |
| 2022-12-29 | $102.23 | $619.36 | 368,900 | — | — |
| 2022-12-28 | $100.67 | $609.91 | 346,900 | — | — |
| 2022-12-27 | $102.52 | $621.11 | 233,500 | — | — |
| 2022-12-23 | $102.34 | $620.02 | 386,700 | — | — |
| 2022-12-22 | $101.25 | $613.42 | 412,900 | — | — |
| 2022-12-21 | $101.76 | $616.51 | 306,800 | — | — |
| 2022-12-20 | $100.88 | $611.18 | 410,200 | — | — |
| 2022-12-19 | $101.35 | $614.03 | 497,700 | — | — |
| 2022-12-16 | $102.53 | $621.17 | 1,345,000 | — | — |
| 2022-12-15 | $104.49 | $633.05 | 829,700 | — | — |
| 2022-12-14 | $108.78 | $659.04 | 658,000 | — | — |
| 2022-12-13 | $108.55 | $657.65 | 731,600 | — | — |
| 2022-12-12 | $107.65 | $652.19 | 482,300 | — | — |
| 2022-12-09 | $107.65 | $652.19 | 333,600 | — | — |
| 2022-12-08 | $107.71 | $652.56 | 372,700 | — | — |
| 2022-12-07 | $107.19 | $649.41 | 405,900 | — | — |
| 2022-12-06 | $106.73 | $646.62 | 446,800 | — | — |
| 2022-12-05 | $107.01 | $648.32 | 491,300 | — | — |
| 2022-12-02 | $109.44 | $663.04 | 902,700 | — | — |
| 2022-12-01 | $109.02 | $660.49 | 596,700 | — | — |
| 2022-11-30 | $111.10 | $673.10 | 616,900 | — | — |
| 2022-11-29 | $110.06 | $666.79 | 409,100 | — | — |
| 2022-11-28 | $107.67 | $652.32 | 289,900 | — | — |
| 2022-11-25 | $110.25 | $667.95 | 181,600 | — | — |
| 2022-11-23 | $109.53 | $663.58 | 256,300 | — | — |
| 2022-11-22 | $110.06 | $666.79 | 330,900 | — | — |
| 2022-11-21 | $107.97 | $654.13 | 347,000 | — | — |
| 2022-11-18 | $108.41 | $656.80 | 457,000 | — | — |
| 2022-11-17 | $107.59 | $651.83 | 467,000 | — | — |
| 2022-11-16 | $106.08 | $642.68 | 324,700 | — | — |
| 2022-11-15 | $107.74 | $652.74 | 695,100 | — | — |
| 2022-11-14 | $105.48 | $639.05 | 523,000 | — | — |
| 2022-11-11 | $107.77 | $652.92 | 644,300 | — | — |
| 2022-11-10 | $107.07 | $648.68 | 617,600 | — | — |
| 2022-11-09 | $100.95 | $611.60 | 631,900 | — | — |
| 2022-11-08 | $103.51 | $627.11 | 520,900 | — | — |
| 2022-11-07 | $103.92 | $629.60 | 672,600 | — | — |
| 2022-11-04 | $105.09 | $636.68 | 988,400 | — | — |
| 2022-11-03 | $99.41 | $602.27 | 578,200 | — | — |
| 2022-11-02 | $99.17 | $600.82 | 742,200 | — | — |
| 2022-11-01 | $100.80 | $610.69 | 614,800 | — | — |
| 2022-10-31 | $98.98 | $599.67 | 1,113,400 | — | — |
| 2022-10-28 | $98.87 | $599.00 | 409,800 | — | — |
| 2022-10-27 | $96.77 | $586.28 | 622,200 | — | — |
| 2022-10-26 | $95.74 | $580.04 | 445,500 | — | — |
| 2022-10-25 | $96.65 | $585.55 | 612,500 | — | — |
| 2022-10-24 | $92.90 | $562.83 | 459,300 | — | — |
| 2022-10-21 | $92.27 | $559.01 | 424,700 | — | — |
| 2022-10-20 | $90.55 | $548.59 | 325,100 | — | — |
| 2022-10-19 | $91.23 | $552.71 | 627,600 | — | — |
| 2022-10-18 | $93.08 | $563.92 | 806,300 | — | — |
| 2022-10-17 | $91.77 | $555.99 | 1,040,300 | — | — |
| 2022-10-14 | $89.17 | $540.23 | 577,900 | — | — |
| 2022-10-13 | $90.82 | $550.23 | 880,000 | — | — |
| 2022-10-12 | $90.40 | $547.69 | 864,100 | — | — |
| 2022-10-11 | $90.76 | $549.87 | 1,034,900 | — | — |
| 2022-10-10 | $89.19 | $540.35 | 1,274,100 | — | — |
| 2022-10-07 | $90.55 | $548.59 | 681,500 | — | — |
| 2022-10-06 | $91.94 | $557.02 | 555,300 | — | — |
| 2022-10-05 | $93.06 | $563.80 | 545,800 | — | — |
| 2022-10-04 | $93.55 | $566.77 | 775,500 | — | — |
| 2022-10-03 | $91.09 | $551.87 | 805,300 | — | — |
| 2022-09-30 | $90.12 | $545.99 | 1,159,200 | — | — |
| 2022-09-29 | $88.79 | $537.93 | 844,200 | — | — |
| 2022-09-28 | $90.82 | $550.23 | 612,700 | — | — |
| 2022-09-27 | $87.91 | $532.60 | 694,600 | — | — |
| 2022-09-26 | $88.03 | $533.33 | 725,800 | — | — |
| 2022-09-23 | $90.42 | $547.81 | 929,800 | — | — |
| 2022-09-22 | $90.46 | $548.05 | 586,700 | — | — |
| 2022-09-21 | $93.29 | $565.19 | 518,100 | — | — |
| 2022-09-20 | $96.28 | $576.77 | 795,200 | — | — |
| 2022-09-19 | $100.25 | $600.55 | 471,500 | — | — |
| 2022-09-16 | $100.34 | $601.09 | 1,469,600 | — | — |
| 2022-09-15 | $99.98 | $598.93 | 901,600 | — | — |
| 2022-09-14 | $100.34 | $601.09 | 1,302,300 | — | — |
| 2022-09-13 | $100.98 | $604.92 | 809,900 | — | — |
| 2022-09-12 | $105.23 | $630.38 | 636,300 | — | — |
| 2022-09-09 | $103.94 | $622.65 | 685,200 | — | — |
| 2022-09-08 | $102.46 | $613.79 | 688,200 | — | — |
| 2022-09-07 | $104.11 | $623.67 | 587,100 | — | — |
| 2022-09-06 | $103.19 | $618.16 | 978,000 | — | — |
| 2022-09-02 | $100.77 | $603.66 | 537,100 | — | — |
| 2022-09-01 | $101.29 | $606.78 | 592,200 | — | — |
| 2022-08-31 | $101.27 | $606.66 | 607,000 | — | — |
| 2022-08-30 | $102.72 | $615.34 | 476,300 | — | — |
| 2022-08-29 | $103.63 | $620.80 | 466,300 | — | — |
| 2022-08-26 | $104.73 | $627.39 | 300,500 | — | — |
| 2022-08-25 | $107.32 | $642.90 | 266,600 | — | — |
| 2022-08-24 | $106.20 | $636.19 | 332,900 | — | — |
| 2022-08-23 | $106.12 | $635.71 | 412,300 | — | — |
| 2022-08-22 | $106.94 | $640.62 | 405,800 | — | — |
| 2022-08-19 | $110.05 | $659.26 | 331,700 | — | — |
| 2022-08-18 | $112.04 | $671.18 | 382,400 | — | — |
| 2022-08-17 | $112.66 | $674.89 | 717,900 | — | — |
| 2022-08-16 | $113.02 | $677.05 | 421,400 | — | — |
| 2022-08-15 | $111.79 | $669.68 | 586,000 | — | — |
| 2022-08-12 | $111.68 | $669.02 | 459,300 | — | — |
| 2022-08-11 | $109.85 | $658.06 | 437,600 | — | — |
| 2022-08-10 | $109.37 | $655.18 | 565,700 | — | — |
| 2022-08-09 | $107.41 | $643.44 | 520,400 | — | — |
| 2022-08-08 | $107.12 | $641.70 | 452,100 | — | — |
| 2022-08-05 | $105.75 | $633.50 | 834,700 | — | — |
| 2022-08-04 | $105.04 | $629.24 | 797,300 | — | — |
| 2022-08-03 | $104.17 | $624.03 | 603,600 | — | — |
| 2022-08-02 | $104.11 | $623.67 | 679,200 | — | — |
| 2022-08-01 | $105.79 | $633.74 | 689,600 | — | — |
| 2022-07-29 | $105.61 | $632.66 | 2,175,900 | — | — |
| 2022-07-28 | $104.74 | $627.45 | 639,900 | — | — |
| 2022-07-27 | $102.48 | $613.91 | 775,300 | — | — |
| 2022-07-26 | $101.03 | $605.22 | 680,900 | — | — |
| 2022-07-25 | $103.10 | $617.62 | 582,500 | — | — |
| 2022-07-22 | $102.66 | $614.99 | 553,700 | — | — |
| 2022-07-21 | $102.29 | $612.77 | 449,300 | — | — |
| 2022-07-20 | $102.36 | $613.19 | 584,300 | — | — |
| 2022-07-19 | $100.94 | $604.68 | 406,400 | — | — |
| 2022-07-18 | $98.43 | $589.65 | 417,500 | — | — |
| 2022-07-15 | $97.07 | $581.50 | 685,100 | — | — |
| 2022-07-14 | $95.00 | $569.10 | 520,900 | — | — |
| 2022-07-13 | $96.98 | $580.96 | 306,800 | — | — |
| 2022-07-12 | $98.80 | $591.86 | 550,300 | — | — |
| 2022-07-11 | $97.38 | $583.36 | 405,000 | — | — |
| 2022-07-08 | $96.92 | $580.60 | 381,600 | — | — |
| 2022-07-07 | $97.41 | $583.54 | 272,600 | — | — |
| 2022-07-06 | $97.10 | $581.68 | 527,000 | — | — |
| 2022-07-05 | $96.86 | $580.24 | 449,700 | — | — |
| 2022-07-01 | $97.56 | $584.43 | 351,300 | — | — |
| 2022-06-30 | $95.74 | $573.53 | 957,500 | — | — |
| 2022-06-29 | $96.93 | $580.66 | 638,700 | — | — |
| 2022-06-28 | $98.28 | $588.75 | 515,900 | — | — |
| 2022-06-27 | $100.27 | $600.67 | 432,900 | — | — |
| 2022-06-24 | $99.53 | $596.24 | 470,300 | — | — |
| 2022-06-23 | $97.15 | $581.98 | 889,400 | — | — |
| 2022-06-22 | $94.33 | $565.08 | 549,500 | — | — |
| 2022-06-21 | $94.76 | $567.66 | 528,000 | — | — |
| 2022-06-17 | $94.71 | $560.95 | 1,013,500 | — | — |
| 2022-06-16 | $93.85 | $555.86 | 680,000 | — | — |
| 2022-06-15 | $95.93 | $568.18 | 725,100 | — | — |
| 2022-06-14 | $95.16 | $563.62 | 965,600 | — | — |
| 2022-06-13 | $96.82 | $573.45 | 778,900 | — | — |
| 2022-06-10 | $101.95 | $603.83 | 598,800 | — | — |
| 2022-06-09 | $105.16 | $622.84 | 345,900 | — | — |
| 2022-06-08 | $109.23 | $646.95 | 355,100 | — | — |
| 2022-06-07 | $112.26 | $664.90 | 286,200 | — | — |
| 2022-06-06 | $110.47 | $654.29 | 454,600 | — | — |
| 2022-06-03 | $111.92 | $662.88 | 329,600 | — | — |
| 2022-06-02 | $113.91 | $674.67 | 420,500 | — | — |
| 2022-06-01 | $113.68 | $673.31 | 314,200 | — | — |
| 2022-05-31 | $114.97 | $680.95 | 578,400 | — | — |
| 2022-05-27 | $115.91 | $686.52 | 268,900 | — | — |
| 2022-05-26 | $113.09 | $669.81 | 374,900 | — | — |
| 2022-05-25 | $112.08 | $663.83 | 339,700 | — | — |
| 2022-05-24 | $111.18 | $658.50 | 357,600 | — | — |
| 2022-05-23 | $109.60 | $649.14 | 414,800 | — | — |
| 2022-05-20 | $109.40 | $647.96 | 462,900 | — | — |
| 2022-05-19 | $111.21 | $658.68 | 382,100 | — | — |
| 2022-05-18 | $113.47 | $672.06 | 379,400 | — | — |
| 2022-05-17 | $118.46 | $701.62 | 399,200 | — | — |
| 2022-05-16 | $115.56 | $684.44 | 474,600 | — | — |
| 2022-05-13 | $115.97 | $686.87 | 626,000 | — | — |
| 2022-05-12 | $112.77 | $667.92 | 913,900 | — | — |
| 2022-05-11 | $108.82 | $644.52 | 576,600 | — | — |
| 2022-05-10 | $109.58 | $649.02 | 536,300 | — | — |
| 2022-05-09 | $111.51 | $660.45 | 533,300 | — | — |
| 2022-05-06 | $115.14 | $681.95 | 493,700 | — | — |
| 2022-05-05 | $117.58 | $696.41 | 722,400 | — | — |
| 2022-05-04 | $121.65 | $720.51 | 681,100 | — | — |
| 2022-05-03 | $118.12 | $699.60 | 712,500 | — | — |
| 2022-05-02 | $115.22 | $682.43 | 683,500 | — | — |
| 2022-04-29 | $117.06 | $693.33 | 1,264,700 | — | — |
| 2022-04-28 | $121.49 | $719.56 | 354,900 | — | — |
| 2022-04-27 | $118.72 | $703.16 | 371,300 | — | — |
| 2022-04-26 | $119.58 | $708.25 | 515,000 | — | — |
| 2022-04-25 | $120.63 | $714.47 | 660,200 | — | — |
| 2022-04-22 | $121.79 | $721.34 | 432,300 | — | — |
| 2022-04-21 | $125.29 | $742.07 | 317,400 | — | — |
| 2022-04-20 | $126.48 | $749.12 | 365,400 | — | — |
| 2022-04-19 | $124.81 | $739.23 | 312,700 | — | — |
| 2022-04-18 | $122.43 | $725.13 | 293,600 | — | — |
| 2022-04-14 | $123.26 | $730.05 | 454,600 | — | — |
| 2022-04-13 | $122.17 | $723.59 | 291,700 | — | — |
| 2022-04-12 | $120.54 | $713.94 | 279,900 | — | — |
| 2022-04-11 | $120.60 | $714.29 | 237,500 | — | — |
| 2022-04-08 | $120.98 | $716.54 | 331,100 | — | — |
| 2022-04-07 | $119.78 | $709.44 | 529,700 | — | — |
| 2022-04-06 | $122.34 | $724.60 | 635,400 | — | — |
| 2022-04-05 | $121.46 | $719.39 | 395,100 | — | — |
| 2022-04-04 | $122.98 | $728.39 | 417,700 | — | — |
| 2022-04-01 | $124.23 | $735.79 | 576,900 | — | — |
| 2022-03-31 | $122.07 | $723.00 | 533,700 | — | — |
| 2022-03-30 | $124.10 | $735.02 | 556,900 | — | — |
| 2022-03-29 | $124.02 | $734.55 | 592,400 | — | — |
| 2022-03-28 | $119.29 | $706.53 | 394,800 | — | — |
| 2022-03-25 | $119.58 | $708.25 | 331,100 | — | — |
| 2022-03-24 | $117.64 | $696.76 | 299,600 | — | — |
| 2022-03-23 | $117.04 | $693.21 | 350,200 | — | — |
| 2022-03-22 | $118.62 | $702.57 | 361,200 | — | — |
| 2022-03-21 | $117.38 | $695.22 | 368,600 | — | — |
| 2022-03-18 | $117.38 | $695.22 | 905,200 | — | — |
| 2022-03-17 | $117.63 | $696.70 | 390,200 | — | — |
| 2022-03-16 | $117.70 | $697.12 | 386,500 | — | — |
| 2022-03-15 | $116.64 | $690.84 | 566,700 | — | — |
| 2022-03-14 | $116.34 | $682.72 | 464,300 | — | — |
| 2022-03-11 | $118.44 | $695.05 | 347,900 | — | — |
| 2022-03-10 | $119.57 | $701.68 | 509,800 | — | — |
| 2022-03-09 | $119.40 | $700.68 | 369,500 | — | — |
| 2022-03-08 | $118.70 | $696.57 | 401,900 | — | — |
| 2022-03-07 | $116.11 | $681.37 | 389,500 | — | — |
| 2022-03-04 | $120.07 | $704.61 | 314,900 | — | — |
| 2022-03-03 | $120.12 | $704.91 | 428,700 | — | — |
| 2022-03-02 | $119.36 | $700.45 | 611,500 | — | — |
| 2022-03-01 | $116.40 | $683.08 | 609,700 | — | — |
| 2022-02-28 | $117.58 | $690.00 | 622,300 | — | — |
| 2022-02-25 | $120.35 | $706.26 | 460,600 | — | — |
| 2022-02-24 | $117.26 | $688.12 | 573,900 | — | — |
| 2022-02-23 | $115.79 | $679.50 | 406,700 | — | — |
| 2022-02-22 | $118.31 | $694.28 | 430,300 | — | — |
| 2022-02-18 | $118.08 | $692.94 | 476,100 | — | — |
| 2022-02-17 | $118.39 | $694.75 | 375,900 | — | — |
| 2022-02-16 | $119.71 | $702.50 | 513,400 | — | — |
| 2022-02-15 | $118.99 | $698.28 | 472,400 | — | — |
| 2022-02-14 | $118.12 | $693.17 | 910,000 | — | — |
| 2022-02-11 | $120.23 | $705.55 | 1,008,400 | — | — |
| 2022-02-10 | $124.00 | $727.68 | 460,200 | — | — |
| 2022-02-09 | $126.49 | $742.29 | 440,600 | — | — |
| 2022-02-08 | $122.79 | $720.58 | 396,900 | — | — |
| 2022-02-07 | $122.53 | $719.05 | 362,500 | — | — |
| 2022-02-04 | $122.84 | $720.87 | 413,300 | — | — |
| 2022-02-03 | $124.65 | $731.49 | 583,900 | — | — |
| 2022-02-02 | $126.77 | $743.93 | 446,100 | — | — |
| 2022-02-01 | $126.48 | $742.23 | 511,300 | — | — |
| 2022-01-31 | $127.49 | $748.16 | 2,060,500 | — | — |
| 2022-01-28 | $125.45 | $736.18 | 569,500 | — | — |
| 2022-01-27 | $122.58 | $719.34 | 570,000 | — | — |
| 2022-01-26 | $123.59 | $725.27 | 704,000 | — | — |
| 2022-01-25 | $124.74 | $732.02 | 837,400 | — | — |
| 2022-01-24 | $123.02 | $721.92 | 910,600 | — | — |
| 2022-01-21 | $123.22 | $723.10 | 785,200 | — | — |
| 2022-01-20 | $123.40 | $724.15 | 694,000 | — | — |
| 2022-01-19 | $125.62 | $737.18 | 611,800 | — | — |
| 2022-01-18 | $130.02 | $763.00 | 463,500 | — | — |
| 2022-01-14 | $132.86 | $779.67 | 403,800 | — | — |
| 2022-01-13 | $135.66 | $796.10 | 315,600 | — | — |
| 2022-01-12 | $134.48 | $789.18 | 340,400 | — | — |
| 2022-01-11 | $134.10 | $786.95 | 514,100 | — | — |
| 2022-01-10 | $134.17 | $787.36 | 578,200 | — | — |
| 2022-01-07 | $134.37 | $788.53 | 462,700 | — | — |
| 2022-01-06 | $135.99 | $798.04 | 432,800 | — | — |
| 2022-01-05 | $135.94 | $797.74 | 495,300 | — | — |
| 2022-01-04 | $139.37 | $817.87 | 560,300 | — | — |
| 2022-01-03 | $136.72 | $802.32 | 514,400 | — | — |