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 | $107.85 | $635.16 | 199,000 | — | — |
| 2022-12-29 | $108.98 | $641.81 | 119,900 | — | — |
| 2022-12-28 | $107.63 | $633.86 | 126,600 | — | — |
| 2022-12-27 | $109.12 | $642.64 | 150,900 | — | — |
| 2022-12-23 | $107.88 | $635.33 | 115,700 | — | — |
| 2022-12-22 | $106.41 | $626.68 | 257,800 | — | — |
| 2022-12-21 | $108.53 | $639.16 | 222,900 | — | — |
| 2022-12-20 | $106.61 | $627.86 | 180,500 | — | — |
| 2022-12-19 | $106.34 | $626.27 | 313,000 | — | — |
| 2022-12-16 | $105.71 | $622.56 | 747,400 | — | — |
| 2022-12-15 | $106.39 | $626.56 | 154,300 | — | — |
| 2022-12-14 | $107.94 | $635.69 | 264,700 | — | — |
| 2022-12-13 | $108.31 | $637.87 | 321,500 | — | — |
| 2022-12-12 | $108.70 | $640.16 | 218,700 | — | — |
| 2022-12-09 | $107.87 | $635.28 | 195,200 | — | — |
| 2022-12-08 | $107.52 | $633.21 | 204,500 | — | — |
| 2022-12-07 | $107.24 | $631.57 | 345,500 | — | — |
| 2022-12-06 | $107.84 | $635.10 | 206,400 | — | — |
| 2022-12-05 | $107.96 | $635.81 | 200,100 | — | — |
| 2022-12-02 | $108.62 | $639.69 | 266,700 | — | — |
| 2022-12-01 | $109.29 | $643.64 | 201,000 | — | — |
| 2022-11-30 | $110.53 | $650.94 | 315,300 | — | — |
| 2022-11-29 | $107.23 | $631.51 | 144,900 | — | — |
| 2022-11-28 | $107.92 | $635.57 | 257,500 | — | — |
| 2022-11-25 | $108.93 | $641.52 | 98,000 | — | — |
| 2022-11-23 | $107.79 | $634.80 | 163,700 | — | — |
| 2022-11-22 | $106.88 | $629.45 | 182,200 | — | — |
| 2022-11-21 | $106.10 | $624.85 | 196,600 | — | — |
| 2022-11-18 | $105.53 | $621.49 | 289,500 | — | — |
| 2022-11-17 | $102.10 | $601.29 | 336,600 | — | — |
| 2022-11-16 | $103.33 | $608.54 | 130,600 | — | — |
| 2022-11-15 | $102.71 | $604.89 | 138,200 | — | — |
| 2022-11-14 | $101.83 | $599.70 | 196,400 | — | — |
| 2022-11-11 | $102.08 | $601.18 | 170,600 | — | — |
| 2022-11-10 | $103.96 | $612.25 | 138,900 | — | — |
| 2022-11-09 | $99.54 | $586.22 | 289,400 | — | — |
| 2022-11-08 | $101.70 | $598.94 | 297,700 | — | — |
| 2022-11-07 | $99.61 | $586.63 | 377,700 | — | — |
| 2022-11-04 | $103.80 | $611.31 | 346,400 | — | — |
| 2022-11-03 | $101.88 | $600.00 | 246,400 | — | — |
| 2022-11-02 | $102.06 | $601.06 | 193,400 | — | — |
| 2022-11-01 | $102.93 | $606.18 | 171,600 | — | — |
| 2022-10-31 | $104.70 | $611.95 | 227,500 | — | — |
| 2022-10-28 | $104.24 | $609.27 | 142,400 | — | — |
| 2022-10-27 | $101.77 | $594.83 | 220,800 | — | — |
| 2022-10-26 | $100.80 | $589.16 | 275,400 | — | — |
| 2022-10-25 | $100.00 | $584.48 | 169,400 | — | — |
| 2022-10-24 | $97.90 | $572.21 | 129,100 | — | — |
| 2022-10-21 | $97.32 | $568.82 | 107,700 | — | — |
| 2022-10-20 | $95.46 | $557.95 | 145,400 | — | — |
| 2022-10-19 | $97.46 | $569.64 | 131,200 | — | — |
| 2022-10-18 | $98.62 | $576.42 | 139,500 | — | — |
| 2022-10-17 | $97.08 | $567.42 | 188,400 | — | — |
| 2022-10-14 | $94.78 | $553.97 | 175,500 | — | — |
| 2022-10-13 | $96.35 | $563.15 | 222,900 | — | — |
| 2022-10-12 | $94.70 | $553.51 | 211,100 | — | — |
| 2022-10-11 | $97.18 | $568.00 | 264,700 | — | — |
| 2022-10-10 | $96.53 | $564.20 | 156,000 | — | — |
| 2022-10-07 | $96.33 | $563.03 | 131,000 | — | — |
| 2022-10-06 | $97.92 | $572.33 | 264,700 | — | — |
| 2022-10-05 | $101.47 | $593.08 | 125,100 | — | — |
| 2022-10-04 | $103.62 | $605.64 | 136,000 | — | — |
| 2022-10-03 | $102.24 | $597.58 | 200,400 | — | — |
| 2022-09-30 | $99.01 | $578.70 | 374,500 | — | — |
| 2022-09-29 | $100.68 | $588.46 | 196,700 | — | — |
| 2022-09-28 | $104.74 | $612.19 | 254,900 | — | — |
| 2022-09-27 | $103.24 | $603.42 | 273,600 | — | — |
| 2022-09-26 | $105.83 | $618.56 | 213,400 | — | — |
| 2022-09-23 | $108.41 | $633.64 | 195,800 | — | — |
| 2022-09-22 | $109.34 | $639.07 | 221,300 | — | — |
| 2022-09-21 | $108.26 | $632.76 | 133,700 | — | — |
| 2022-09-20 | $109.59 | $640.54 | 114,900 | — | — |
| 2022-09-19 | $110.82 | $647.72 | 143,000 | — | — |
| 2022-09-16 | $108.76 | $635.68 | 432,700 | — | — |
| 2022-09-15 | $107.23 | $626.74 | 138,500 | — | — |
| 2022-09-14 | $109.21 | $638.31 | 140,400 | — | — |
| 2022-09-13 | $108.60 | $634.75 | 166,200 | — | — |
| 2022-09-12 | $111.96 | $654.39 | 128,000 | — | — |
| 2022-09-09 | $111.06 | $649.13 | 140,800 | — | — |
| 2022-09-08 | $110.34 | $644.92 | 111,100 | — | — |
| 2022-09-07 | $110.68 | $646.91 | 136,900 | — | — |
| 2022-09-06 | $108.26 | $632.76 | 133,400 | — | — |
| 2022-09-02 | $109.14 | $637.91 | 130,700 | — | — |
| 2022-09-01 | $110.65 | $646.73 | 95,100 | — | — |
| 2022-08-31 | $109.24 | $638.49 | 172,000 | — | — |
| 2022-08-30 | $110.00 | $642.93 | 149,600 | — | — |
| 2022-08-29 | $111.87 | $653.86 | 143,100 | — | — |
| 2022-08-26 | $111.45 | $651.41 | 88,000 | — | — |
| 2022-08-25 | $112.74 | $658.95 | 89,100 | — | — |
| 2022-08-24 | $111.79 | $653.39 | 92,300 | — | — |
| 2022-08-23 | $112.05 | $654.91 | 128,900 | — | — |
| 2022-08-22 | $113.39 | $662.75 | 117,400 | — | — |
| 2022-08-19 | $115.32 | $674.03 | 135,800 | — | — |
| 2022-08-18 | $114.96 | $671.92 | 98,700 | — | — |
| 2022-08-17 | $115.06 | $672.51 | 85,500 | — | — |
| 2022-08-16 | $115.16 | $673.09 | 124,900 | — | — |
| 2022-08-15 | $114.80 | $670.99 | 107,100 | — | — |
| 2022-08-12 | $113.78 | $665.03 | 161,800 | — | — |
| 2022-08-11 | $111.35 | $650.82 | 237,700 | — | — |
| 2022-08-10 | $112.46 | $657.31 | 220,100 | — | — |
| 2022-08-09 | $112.18 | $655.67 | 167,700 | — | — |
| 2022-08-08 | $110.51 | $645.91 | 105,200 | — | — |
| 2022-08-05 | $109.49 | $639.95 | 191,700 | — | — |
| 2022-08-04 | $110.59 | $646.38 | 155,800 | — | — |
| 2022-08-03 | $110.60 | $646.44 | 246,500 | — | — |
| 2022-08-02 | $110.14 | $643.75 | 147,400 | — | — |
| 2022-08-01 | $111.44 | $646.96 | 134,800 | — | — |
| 2022-07-29 | $111.72 | $648.59 | 151,100 | — | — |
| 2022-07-28 | $110.69 | $642.61 | 115,900 | — | — |
| 2022-07-27 | $107.93 | $626.59 | 222,300 | — | — |
| 2022-07-26 | $108.47 | $629.72 | 153,200 | — | — |
| 2022-07-25 | $107.44 | $623.74 | 131,100 | — | — |
| 2022-07-22 | $105.99 | $615.32 | 148,800 | — | — |
| 2022-07-21 | $104.66 | $607.60 | 178,400 | — | — |
| 2022-07-20 | $105.22 | $610.85 | 241,400 | — | — |
| 2022-07-19 | $105.94 | $615.03 | 135,200 | — | — |
| 2022-07-18 | $104.62 | $607.37 | 164,700 | — | — |
| 2022-07-15 | $105.34 | $611.55 | 176,000 | — | — |
| 2022-07-14 | $105.38 | $611.78 | 124,000 | — | — |
| 2022-07-13 | $104.58 | $607.14 | 97,400 | — | — |
| 2022-07-12 | $105.30 | $611.32 | 143,800 | — | — |
| 2022-07-11 | $105.60 | $613.06 | 154,300 | — | — |
| 2022-07-08 | $104.98 | $609.46 | 162,000 | — | — |
| 2022-07-07 | $105.73 | $613.82 | 232,000 | — | — |
| 2022-07-06 | $106.50 | $618.29 | 214,200 | — | — |
| 2022-07-05 | $104.85 | $608.71 | 197,800 | — | — |
| 2022-07-01 | $108.94 | $632.45 | 153,300 | — | — |
| 2022-06-30 | $105.92 | $614.92 | 206,100 | — | — |
| 2022-06-29 | $105.55 | $612.77 | 168,400 | — | — |
| 2022-06-28 | $106.00 | $615.38 | 170,100 | — | — |
| 2022-06-27 | $105.61 | $613.12 | 175,100 | — | — |
| 2022-06-24 | $104.17 | $604.76 | 498,200 | — | — |
| 2022-06-23 | $100.92 | $585.89 | 303,300 | — | — |
| 2022-06-22 | $99.28 | $576.37 | 268,200 | — | — |
| 2022-06-21 | $98.26 | $570.45 | 201,900 | — | — |
| 2022-06-17 | $98.14 | $569.75 | 549,400 | — | — |
| 2022-06-16 | $97.91 | $568.42 | 271,600 | — | — |
| 2022-06-15 | $99.36 | $576.83 | 215,400 | — | — |
| 2022-06-14 | $98.45 | $571.55 | 233,900 | — | — |
| 2022-06-13 | $100.54 | $583.68 | 230,100 | — | — |
| 2022-06-10 | $106.09 | $615.91 | 168,800 | — | — |
| 2022-06-09 | $106.01 | $615.44 | 240,500 | — | — |
| 2022-06-08 | $107.44 | $623.74 | 186,800 | — | — |
| 2022-06-07 | $109.39 | $635.06 | 175,400 | — | — |
| 2022-06-06 | $107.93 | $626.59 | 176,500 | — | — |
| 2022-06-03 | $107.43 | $623.68 | 155,900 | — | — |
| 2022-06-02 | $107.58 | $624.56 | 183,000 | — | — |
| 2022-06-01 | $108.59 | $630.42 | 241,300 | — | — |
| 2022-05-31 | $109.02 | $632.92 | 248,400 | — | — |
| 2022-05-27 | $109.99 | $638.55 | 299,900 | — | — |
| 2022-05-26 | $107.99 | $626.94 | 219,800 | — | — |
| 2022-05-25 | $107.34 | $623.16 | 245,700 | — | — |
| 2022-05-24 | $107.74 | $625.48 | 208,700 | — | — |
| 2022-05-23 | $106.17 | $616.37 | 217,600 | — | — |
| 2022-05-20 | $106.49 | $618.23 | 195,500 | — | — |
| 2022-05-19 | $106.61 | $618.92 | 207,300 | — | — |
| 2022-05-18 | $107.00 | $621.19 | 316,900 | — | — |
| 2022-05-17 | $107.98 | $626.88 | 281,300 | — | — |
| 2022-05-16 | $107.39 | $623.45 | 226,000 | — | — |
| 2022-05-13 | $107.50 | $624.09 | 183,400 | — | — |
| 2022-05-12 | $106.81 | $620.09 | 243,500 | — | — |
| 2022-05-11 | $107.37 | $623.34 | 203,900 | — | — |
| 2022-05-10 | $106.95 | $620.90 | 272,300 | — | — |
| 2022-05-09 | $107.35 | $623.22 | 209,300 | — | — |
| 2022-05-06 | $107.34 | $623.16 | 280,500 | — | — |
| 2022-05-05 | $106.22 | $616.66 | 276,600 | — | — |
| 2022-05-04 | $106.53 | $618.46 | 237,800 | — | — |
| 2022-05-03 | $104.61 | $607.31 | 330,900 | — | — |
| 2022-05-02 | $102.39 | $594.43 | 322,800 | — | — |
| 2022-04-29 | $105.18 | $606.27 | 290,800 | — | — |
| 2022-04-28 | $108.89 | $627.65 | 276,500 | — | — |
| 2022-04-27 | $108.67 | $626.39 | 252,900 | — | — |
| 2022-04-26 | $110.73 | $638.26 | 252,200 | — | — |
| 2022-04-25 | $111.15 | $640.68 | 271,800 | — | — |
| 2022-04-22 | $111.63 | $643.45 | 285,200 | — | — |
| 2022-04-21 | $113.07 | $651.75 | 225,500 | — | — |
| 2022-04-20 | $114.39 | $659.36 | 188,100 | — | — |
| 2022-04-19 | $113.60 | $654.80 | 240,400 | — | — |
| 2022-04-18 | $112.94 | $651.00 | 175,100 | — | — |
| 2022-04-14 | $114.07 | $657.51 | 173,000 | — | — |
| 2022-04-13 | $113.81 | $656.01 | 172,000 | — | — |
| 2022-04-12 | $116.39 | $670.88 | 177,500 | — | — |
| 2022-04-11 | $116.19 | $669.73 | 189,800 | — | — |
| 2022-04-08 | $117.43 | $676.88 | 140,200 | — | — |
| 2022-04-07 | $117.64 | $678.09 | 290,000 | — | — |
| 2022-04-06 | $118.47 | $682.87 | 135,700 | — | — |
| 2022-04-05 | $115.74 | $667.14 | 189,100 | — | — |
| 2022-04-04 | $114.71 | $661.20 | 256,500 | — | — |
| 2022-04-01 | $117.55 | $677.57 | 254,200 | — | — |
| 2022-03-31 | $115.36 | $664.95 | 198,000 | — | — |
| 2022-03-30 | $116.31 | $670.42 | 255,100 | — | — |
| 2022-03-29 | $114.86 | $662.06 | 228,200 | — | — |
| 2022-03-28 | $113.75 | $655.67 | 177,800 | — | — |
| 2022-03-25 | $113.88 | $656.42 | 298,900 | — | — |
| 2022-03-24 | $110.87 | $639.07 | 283,500 | — | — |
| 2022-03-23 | $111.21 | $641.03 | 400,300 | — | — |
| 2022-03-22 | $110.90 | $639.24 | 472,200 | — | — |
| 2022-03-21 | $110.99 | $639.76 | 290,700 | — | — |
| 2022-03-18 | $110.25 | $635.49 | 916,400 | — | — |
| 2022-03-17 | $110.27 | $635.61 | 184,800 | — | — |
| 2022-03-16 | $110.93 | $639.41 | 206,300 | — | — |
| 2022-03-15 | $111.38 | $642.01 | 257,900 | — | — |
| 2022-03-14 | $109.59 | $631.69 | 240,600 | — | — |
| 2022-03-11 | $110.03 | $634.22 | 245,700 | — | — |
| 2022-03-10 | $110.26 | $635.55 | 219,000 | — | — |
| 2022-03-09 | $108.95 | $628.00 | 298,300 | — | — |
| 2022-03-08 | $110.58 | $637.39 | 285,900 | — | — |
| 2022-03-07 | $111.05 | $640.10 | 252,400 | — | — |
| 2022-03-04 | $110.75 | $638.37 | 334,000 | — | — |
| 2022-03-03 | $107.72 | $620.91 | 273,800 | — | — |
| 2022-03-02 | $104.65 | $603.21 | 316,000 | — | — |
| 2022-03-01 | $102.40 | $590.24 | 298,400 | — | — |
| 2022-02-28 | $103.95 | $599.18 | 421,300 | — | — |
| 2022-02-25 | $104.47 | $602.18 | 340,200 | — | — |
| 2022-02-24 | $100.97 | $582.00 | 356,500 | — | — |
| 2022-02-23 | $100.76 | $580.79 | 257,700 | — | — |
| 2022-02-22 | $101.46 | $584.83 | 313,800 | — | — |
| 2022-02-18 | $102.81 | $592.61 | 288,100 | — | — |
| 2022-02-17 | $104.17 | $600.45 | 258,100 | — | — |
| 2022-02-16 | $103.43 | $596.18 | 132,800 | — | — |
| 2022-02-15 | $103.65 | $597.45 | 145,500 | — | — |
| 2022-02-14 | $104.74 | $603.73 | 170,500 | — | — |
| 2022-02-11 | $105.69 | $609.21 | 190,200 | — | — |
| 2022-02-10 | $104.94 | $604.88 | 176,000 | — | — |
| 2022-02-09 | $107.97 | $622.35 | 160,300 | — | — |
| 2022-02-08 | $107.90 | $621.95 | 142,400 | — | — |
| 2022-02-07 | $107.82 | $621.49 | 124,600 | — | — |
| 2022-02-04 | $107.40 | $619.06 | 116,200 | — | — |
| 2022-02-03 | $108.72 | $626.67 | 122,600 | — | — |
| 2022-02-02 | $109.57 | $631.57 | 223,300 | — | — |
| 2022-02-01 | $108.21 | $619.41 | 159,300 | — | — |
| 2022-01-31 | $110.22 | $630.92 | 383,300 | — | — |
| 2022-01-28 | $108.40 | $620.50 | 270,700 | — | — |
| 2022-01-27 | $106.60 | $610.19 | 235,200 | — | — |
| 2022-01-26 | $107.04 | $612.71 | 276,400 | — | — |
| 2022-01-25 | $107.52 | $615.46 | 334,000 | — | — |
| 2022-01-24 | $108.34 | $620.15 | 278,600 | — | — |
| 2022-01-21 | $109.37 | $626.05 | 204,600 | — | — |
| 2022-01-20 | $109.88 | $628.97 | 186,400 | — | — |
| 2022-01-19 | $109.64 | $627.60 | 292,500 | — | — |
| 2022-01-18 | $108.92 | $623.47 | 177,000 | — | — |
| 2022-01-14 | $110.38 | $631.83 | 105,100 | — | — |
| 2022-01-13 | $110.81 | $634.29 | 130,300 | — | — |
| 2022-01-12 | $110.32 | $631.49 | 122,700 | — | — |
| 2022-01-11 | $110.52 | $632.63 | 202,700 | — | — |
| 2022-01-10 | $112.66 | $644.88 | 207,700 | — | — |
| 2022-01-07 | $113.63 | $650.44 | 161,600 | — | — |
| 2022-01-06 | $113.02 | $646.94 | 229,900 | — | — |
| 2022-01-05 | $112.38 | $643.28 | 147,500 | — | — |
| 2022-01-04 | $112.33 | $642.99 | 184,600 | — | — |
| 2022-01-03 | $111.87 | $640.36 | 182,400 | — | — |