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
- 1972-06-01 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 | $81.19 | $491.30 | 344,300 | — | — |
| 2022-12-29 | $82.59 | $499.78 | 353,700 | — | — |
| 2022-12-28 | $82.80 | $501.05 | 353,100 | — | — |
| 2022-12-27 | $83.55 | $505.59 | 502,700 | — | — |
| 2022-12-23 | $81.02 | $490.28 | 439,100 | — | — |
| 2022-12-22 | $79.87 | $483.32 | 408,300 | — | — |
| 2022-12-21 | $79.93 | $483.68 | 442,100 | — | — |
| 2022-12-20 | $79.95 | $483.80 | 514,200 | — | — |
| 2022-12-19 | $77.87 | $471.21 | 372,200 | — | — |
| 2022-12-16 | $76.70 | $464.13 | 5,741,500 | — | — |
| 2022-12-15 | $77.57 | $469.40 | 430,500 | — | — |
| 2022-12-14 | $79.58 | $481.56 | 428,400 | — | — |
| 2022-12-13 | $79.84 | $483.14 | 520,100 | — | — |
| 2022-12-12 | $79.01 | $478.11 | 466,700 | — | — |
| 2022-12-09 | $78.99 | $477.99 | 571,300 | — | — |
| 2022-12-08 | $78.69 | $476.18 | 534,300 | — | — |
| 2022-12-07 | $77.98 | $471.88 | 593,000 | — | — |
| 2022-12-06 | $78.16 | $472.97 | 380,300 | — | — |
| 2022-12-05 | $79.58 | $481.56 | 972,800 | — | — |
| 2022-12-02 | $74.39 | $450.16 | 143,000 | — | — |
| 2022-12-01 | $74.32 | $449.73 | 138,000 | — | — |
| 2022-11-30 | $74.69 | $451.97 | 253,900 | — | — |
| 2022-11-29 | $73.68 | $445.86 | 132,100 | — | — |
| 2022-11-28 | $75.22 | $455.18 | 135,200 | — | — |
| 2022-11-25 | $75.23 | $455.24 | 87,400 | — | — |
| 2022-11-23 | $75.01 | $453.91 | 126,600 | — | — |
| 2022-11-22 | $73.74 | $446.22 | 139,700 | — | — |
| 2022-11-21 | $74.10 | $448.40 | 109,700 | — | — |
| 2022-11-18 | $73.48 | $444.65 | 99,900 | — | — |
| 2022-11-17 | $71.41 | $432.12 | 100,200 | — | — |
| 2022-11-16 | $72.82 | $440.66 | 83,100 | — | — |
| 2022-11-15 | $72.29 | $437.45 | 89,700 | — | — |
| 2022-11-14 | $71.30 | $431.46 | 120,100 | — | — |
| 2022-11-11 | $71.12 | $430.37 | 134,900 | — | — |
| 2022-11-10 | $73.20 | $442.96 | 108,600 | — | — |
| 2022-11-09 | $70.59 | $427.16 | 111,200 | — | — |
| 2022-11-08 | $70.41 | $426.07 | 100,700 | — | — |
| 2022-11-07 | $70.00 | $423.59 | 117,400 | — | — |
| 2022-11-04 | $70.37 | $425.83 | 110,200 | — | — |
| 2022-11-03 | $69.24 | $416.81 | 203,700 | — | — |
| 2022-11-02 | $68.19 | $410.49 | 157,200 | — | — |
| 2022-11-01 | $69.21 | $416.63 | 168,300 | — | — |
| 2022-10-31 | $70.68 | $425.48 | 207,100 | — | — |
| 2022-10-28 | $69.99 | $421.33 | 208,900 | — | — |
| 2022-10-27 | $67.12 | $404.05 | 112,600 | — | — |
| 2022-10-26 | $65.38 | $393.58 | 79,200 | — | — |
| 2022-10-25 | $64.90 | $390.69 | 82,500 | — | — |
| 2022-10-24 | $63.40 | $381.66 | 97,000 | — | — |
| 2022-10-21 | $62.26 | $374.80 | 416,100 | — | — |
| 2022-10-20 | $61.02 | $367.33 | 220,200 | — | — |
| 2022-10-19 | $63.56 | $382.62 | 142,300 | — | — |
| 2022-10-18 | $63.81 | $384.13 | 118,600 | — | — |
| 2022-10-17 | $63.30 | $381.06 | 233,900 | — | — |
| 2022-10-14 | $62.20 | $374.43 | 67,800 | — | — |
| 2022-10-13 | $62.24 | $374.67 | 143,100 | — | — |
| 2022-10-12 | $60.69 | $365.34 | 126,000 | — | — |
| 2022-10-11 | $61.31 | $369.08 | 107,000 | — | — |
| 2022-10-10 | $59.46 | $357.94 | 97,400 | — | — |
| 2022-10-07 | $59.61 | $358.84 | 190,900 | — | — |
| 2022-10-06 | $60.55 | $364.50 | 187,500 | — | — |
| 2022-10-05 | $60.95 | $366.91 | 156,200 | — | — |
| 2022-10-04 | $62.00 | $373.23 | 131,900 | — | — |
| 2022-10-03 | $60.69 | $365.34 | 208,000 | — | — |
| 2022-09-30 | $57.60 | $346.74 | 249,400 | — | — |
| 2022-09-29 | $58.75 | $353.67 | 216,200 | — | — |
| 2022-09-28 | $59.19 | $356.31 | 111,700 | — | — |
| 2022-09-27 | $57.82 | $348.07 | 95,200 | — | — |
| 2022-09-26 | $59.57 | $358.60 | 98,800 | — | — |
| 2022-09-23 | $61.03 | $367.39 | 93,700 | — | — |
| 2022-09-22 | $62.17 | $374.25 | 74,000 | — | — |
| 2022-09-21 | $62.83 | $378.23 | 92,100 | — | — |
| 2022-09-20 | $63.77 | $383.88 | 84,400 | — | — |
| 2022-09-19 | $64.96 | $391.05 | 138,400 | — | — |
| 2022-09-16 | $64.12 | $385.99 | 672,500 | — | — |
| 2022-09-15 | $65.55 | $394.60 | 208,700 | — | — |
| 2022-09-14 | $67.00 | $403.33 | 200,700 | — | — |
| 2022-09-13 | $65.14 | $392.13 | 112,500 | — | — |
| 2022-09-12 | $65.83 | $396.29 | 67,900 | — | — |
| 2022-09-09 | $64.72 | $389.60 | 82,100 | — | — |
| 2022-09-08 | $64.26 | $386.83 | 59,400 | — | — |
| 2022-09-07 | $64.67 | $389.30 | 75,500 | — | — |
| 2022-09-06 | $63.56 | $382.62 | 76,700 | — | — |
| 2022-09-02 | $64.10 | $385.87 | 70,100 | — | — |
| 2022-09-01 | $64.65 | $389.18 | 99,700 | — | — |
| 2022-08-31 | $64.30 | $387.08 | 86,500 | — | — |
| 2022-08-30 | $64.39 | $387.62 | 88,600 | — | — |
| 2022-08-29 | $65.90 | $396.71 | 96,000 | — | — |
| 2022-08-26 | $65.78 | $395.98 | 70,000 | — | — |
| 2022-08-25 | $66.75 | $401.82 | 90,000 | — | — |
| 2022-08-24 | $65.79 | $396.05 | 64,600 | — | — |
| 2022-08-23 | $65.76 | $395.86 | 117,300 | — | — |
| 2022-08-22 | $67.00 | $403.33 | 81,000 | — | — |
| 2022-08-19 | $67.40 | $405.74 | 69,200 | — | — |
| 2022-08-18 | $67.82 | $408.27 | 83,100 | — | — |
| 2022-08-17 | $67.83 | $408.33 | 85,500 | — | — |
| 2022-08-16 | $68.06 | $409.71 | 136,000 | — | — |
| 2022-08-15 | $68.03 | $409.53 | 88,700 | — | — |
| 2022-08-12 | $67.39 | $405.68 | 81,000 | — | — |
| 2022-08-11 | $65.82 | $396.23 | 78,800 | — | — |
| 2022-08-10 | $66.33 | $399.30 | 96,500 | — | — |
| 2022-08-09 | $65.85 | $396.41 | 81,900 | — | — |
| 2022-08-08 | $65.40 | $393.70 | 89,900 | — | — |
| 2022-08-05 | $65.36 | $393.46 | 85,700 | — | — |
| 2022-08-04 | $67.17 | $402.19 | 86,100 | — | — |
| 2022-08-03 | $67.38 | $403.44 | 98,700 | — | — |
| 2022-08-02 | $66.93 | $400.75 | 90,700 | — | — |
| 2022-08-01 | $66.54 | $398.41 | 87,500 | — | — |
| 2022-07-29 | $65.66 | $393.14 | 88,200 | — | — |
| 2022-07-28 | $65.35 | $391.29 | 115,500 | — | — |
| 2022-07-27 | $65.24 | $390.63 | 89,400 | — | — |
| 2022-07-26 | $64.82 | $388.11 | 69,400 | — | — |
| 2022-07-25 | $64.06 | $383.56 | 96,300 | — | — |
| 2022-07-22 | $63.23 | $378.59 | 83,100 | — | — |
| 2022-07-21 | $62.82 | $376.14 | 109,400 | — | — |
| 2022-07-20 | $62.52 | $374.34 | 86,000 | — | — |
| 2022-07-19 | $62.85 | $376.32 | 85,000 | — | — |
| 2022-07-18 | $62.16 | $372.19 | 82,700 | — | — |
| 2022-07-15 | $63.52 | $380.33 | 88,100 | — | — |
| 2022-07-14 | $62.67 | $375.24 | 60,800 | — | — |
| 2022-07-13 | $62.59 | $374.76 | 66,700 | — | — |
| 2022-07-12 | $62.43 | $373.80 | 74,000 | — | — |
| 2022-07-11 | $62.50 | $374.22 | 88,100 | — | — |
| 2022-07-08 | $62.75 | $375.72 | 65,400 | — | — |
| 2022-07-07 | $63.66 | $381.17 | 81,700 | — | — |
| 2022-07-06 | $64.10 | $383.80 | 77,600 | — | — |
| 2022-07-05 | $62.98 | $377.10 | 71,200 | — | — |
| 2022-07-01 | $64.74 | $387.64 | 136,900 | — | — |
| 2022-06-30 | $62.41 | $373.68 | 93,400 | — | — |
| 2022-06-29 | $61.59 | $368.77 | 69,600 | — | — |
| 2022-06-28 | $61.15 | $366.14 | 101,800 | — | — |
| 2022-06-27 | $61.80 | $370.03 | 97,200 | — | — |
| 2022-06-24 | $61.35 | $367.34 | 373,600 | — | — |
| 2022-06-23 | $60.22 | $360.57 | 114,900 | — | — |
| 2022-06-22 | $58.04 | $347.52 | 98,800 | — | — |
| 2022-06-21 | $56.88 | $340.57 | 104,000 | — | — |
| 2022-06-17 | $56.92 | $340.81 | 201,100 | — | — |
| 2022-06-16 | $56.60 | $338.90 | 113,500 | — | — |
| 2022-06-15 | $57.24 | $342.73 | 83,600 | — | — |
| 2022-06-14 | $56.65 | $339.20 | 204,800 | — | — |
| 2022-06-13 | $58.86 | $352.43 | 124,300 | — | — |
| 2022-06-10 | $62.12 | $371.95 | 69,800 | — | — |
| 2022-06-09 | $61.88 | $370.51 | 94,400 | — | — |
| 2022-06-08 | $62.04 | $371.47 | 72,400 | — | — |
| 2022-06-07 | $63.13 | $378.00 | 93,100 | — | — |
| 2022-06-06 | $63.14 | $378.06 | 176,000 | — | — |
| 2022-06-03 | $62.20 | $372.43 | 99,900 | — | — |
| 2022-06-02 | $62.55 | $374.52 | 188,200 | — | — |
| 2022-06-01 | $62.08 | $371.71 | 154,400 | — | — |
| 2022-05-31 | $61.85 | $370.33 | 287,300 | — | — |
| 2022-05-27 | $61.11 | $365.90 | 155,200 | — | — |
| 2022-05-26 | $60.96 | $365.00 | 181,000 | — | — |
| 2022-05-25 | $61.28 | $366.92 | 220,300 | — | — |
| 2022-05-24 | $61.87 | $370.45 | 122,400 | — | — |
| 2022-05-23 | $60.94 | $364.88 | 111,500 | — | — |
| 2022-05-20 | $60.66 | $363.21 | 165,200 | — | — |
| 2022-05-19 | $61.33 | $367.22 | 163,400 | — | — |
| 2022-05-18 | $60.37 | $361.47 | 153,700 | — | — |
| 2022-05-17 | $60.44 | $361.89 | 112,900 | — | — |
| 2022-05-16 | $60.70 | $363.45 | 96,000 | — | — |
| 2022-05-13 | $60.64 | $363.09 | 114,300 | — | — |
| 2022-05-12 | $60.66 | $363.21 | 165,100 | — | — |
| 2022-05-11 | $59.42 | $355.78 | 138,900 | — | — |
| 2022-05-10 | $58.97 | $353.09 | 168,300 | — | — |
| 2022-05-09 | $58.89 | $352.61 | 151,400 | — | — |
| 2022-05-06 | $57.99 | $347.22 | 71,800 | — | — |
| 2022-05-05 | $58.05 | $345.42 | 73,800 | — | — |
| 2022-05-04 | $59.73 | $355.42 | 97,800 | — | — |
| 2022-05-03 | $59.29 | $352.80 | 108,100 | — | — |
| 2022-05-02 | $58.60 | $348.70 | 130,500 | — | — |
| 2022-04-29 | $59.00 | $351.08 | 160,700 | — | — |
| 2022-04-28 | $60.71 | $361.25 | 100,500 | — | — |
| 2022-04-27 | $59.53 | $354.23 | 174,400 | — | — |
| 2022-04-26 | $62.11 | $369.58 | 183,600 | — | — |
| 2022-04-25 | $62.47 | $371.72 | 231,500 | — | — |
| 2022-04-22 | $63.47 | $377.67 | 156,400 | — | — |
| 2022-04-21 | $62.96 | $374.64 | 77,900 | — | — |
| 2022-04-20 | $63.60 | $378.45 | 100,700 | — | — |
| 2022-04-19 | $62.62 | $372.62 | 79,300 | — | — |
| 2022-04-18 | $61.98 | $368.81 | 136,100 | — | — |
| 2022-04-14 | $63.83 | $379.82 | 90,200 | — | — |
| 2022-04-13 | $65.88 | $392.02 | 87,700 | — | — |
| 2022-04-12 | $67.50 | $401.65 | 123,600 | — | — |
| 2022-04-11 | $67.88 | $403.92 | 65,300 | — | — |
| 2022-04-08 | $68.69 | $408.74 | 78,400 | — | — |
| 2022-04-07 | $69.48 | $413.44 | 88,100 | — | — |
| 2022-04-06 | $70.31 | $418.38 | 56,800 | — | — |
| 2022-04-05 | $69.42 | $413.08 | 79,200 | — | — |
| 2022-04-04 | $69.51 | $413.62 | 93,200 | — | — |
| 2022-04-01 | $71.65 | $426.35 | 86,100 | — | — |
| 2022-03-31 | $69.58 | $414.03 | 116,200 | — | — |
| 2022-03-30 | $69.86 | $415.70 | 56,900 | — | — |
| 2022-03-29 | $69.66 | $414.51 | 116,500 | — | — |
| 2022-03-28 | $67.83 | $403.62 | 122,200 | — | — |
| 2022-03-25 | $67.74 | $403.08 | 80,500 | — | — |
| 2022-03-24 | $67.93 | $404.21 | 72,700 | — | — |
| 2022-03-23 | $67.15 | $399.57 | 84,300 | — | — |
| 2022-03-22 | $67.27 | $400.29 | 137,600 | — | — |
| 2022-03-21 | $67.79 | $403.38 | 85,600 | — | — |
| 2022-03-18 | $68.04 | $404.87 | 502,300 | — | — |
| 2022-03-17 | $67.24 | $400.11 | 109,500 | — | — |
| 2022-03-16 | $66.62 | $396.42 | 153,000 | — | — |
| 2022-03-15 | $67.10 | $399.27 | 95,800 | — | — |
| 2022-03-14 | $65.90 | $392.13 | 157,200 | — | — |
| 2022-03-11 | $66.17 | $393.74 | 125,100 | — | — |
| 2022-03-10 | $66.68 | $396.78 | 175,900 | — | — |
| 2022-03-09 | $67.17 | $399.69 | 150,800 | — | — |
| 2022-03-08 | $67.95 | $404.33 | 136,400 | — | — |
| 2022-03-07 | $68.60 | $408.20 | 108,000 | — | — |
| 2022-03-04 | $68.05 | $404.93 | 111,400 | — | — |
| 2022-03-03 | $65.69 | $390.88 | 64,300 | — | — |
| 2022-03-02 | $65.22 | $388.09 | 71,300 | — | — |
| 2022-03-01 | $64.11 | $381.48 | 100,500 | — | — |
| 2022-02-28 | $65.22 | $388.09 | 147,000 | — | — |
| 2022-02-25 | $64.94 | $386.42 | 106,100 | — | — |
| 2022-02-24 | $63.95 | $380.53 | 112,800 | — | — |
| 2022-02-23 | $64.08 | $381.30 | 85,400 | — | — |
| 2022-02-22 | $64.73 | $385.17 | 112,400 | — | — |
| 2022-02-18 | $65.22 | $388.09 | 130,800 | — | — |
| 2022-02-17 | $64.93 | $386.36 | 86,200 | — | — |
| 2022-02-16 | $64.46 | $383.57 | 63,700 | — | — |
| 2022-02-15 | $64.25 | $382.32 | 82,000 | — | — |
| 2022-02-14 | $64.35 | $382.91 | 223,800 | — | — |
| 2022-02-11 | $64.67 | $384.81 | 69,100 | — | — |
| 2022-02-10 | $64.21 | $382.08 | 236,900 | — | — |
| 2022-02-09 | $65.82 | $391.66 | 161,000 | — | — |
| 2022-02-08 | $66.61 | $396.36 | 75,000 | — | — |
| 2022-02-07 | $66.07 | $393.15 | 92,100 | — | — |
| 2022-02-04 | $66.06 | $393.09 | 66,900 | — | — |
| 2022-02-03 | $67.78 | $401.18 | 91,000 | — | — |
| 2022-02-02 | $68.38 | $404.73 | 106,900 | — | — |
| 2022-02-01 | $67.32 | $398.46 | 87,600 | — | — |
| 2022-01-31 | $68.86 | $407.57 | 99,300 | — | — |
| 2022-01-28 | $68.45 | $405.14 | 109,100 | — | — |
| 2022-01-27 | $67.41 | $398.99 | 125,300 | — | — |
| 2022-01-26 | $67.95 | $402.18 | 97,100 | — | — |
| 2022-01-25 | $68.48 | $405.32 | 92,600 | — | — |
| 2022-01-24 | $68.09 | $403.01 | 124,800 | — | — |
| 2022-01-21 | $68.31 | $404.32 | 106,300 | — | — |
| 2022-01-20 | $67.93 | $402.07 | 102,300 | — | — |
| 2022-01-19 | $67.79 | $401.24 | 108,400 | — | — |
| 2022-01-18 | $67.20 | $397.75 | 96,900 | — | — |
| 2022-01-14 | $68.18 | $403.55 | 93,700 | — | — |
| 2022-01-13 | $68.63 | $406.21 | 57,500 | — | — |
| 2022-01-12 | $68.60 | $406.03 | 71,700 | — | — |
| 2022-01-11 | $68.79 | $407.16 | 70,700 | — | — |
| 2022-01-10 | $69.34 | $410.41 | 58,400 | — | — |
| 2022-01-07 | $70.50 | $417.28 | 92,500 | — | — |
| 2022-01-06 | $70.95 | $419.94 | 78,400 | — | — |
| 2022-01-05 | $71.35 | $422.31 | 88,700 | — | — |
| 2022-01-04 | $70.90 | $419.65 | 92,700 | — | — |
| 2022-01-03 | $72.76 | $430.65 | 80,400 | — | — |