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 | $62.51 | $165.87 | 187,200 | — | — |
| 2022-12-29 | $63.65 | $168.90 | 262,100 | — | — |
| 2022-12-28 | $62.94 | $167.01 | 231,100 | — | — |
| 2022-12-27 | $63.88 | $169.51 | 232,200 | — | — |
| 2022-12-23 | $64.48 | $171.10 | 353,300 | — | — |
| 2022-12-22 | $63.02 | $167.23 | 237,500 | — | — |
| 2022-12-21 | $63.35 | $168.10 | 307,600 | — | — |
| 2022-12-20 | $60.55 | $160.67 | 365,300 | — | — |
| 2022-12-19 | $59.90 | $158.95 | 782,600 | — | — |
| 2022-12-16 | $61.21 | $162.42 | 1,056,400 | — | — |
| 2022-12-15 | $61.01 | $161.89 | 459,800 | — | — |
| 2022-12-14 | $62.16 | $164.94 | 432,500 | — | — |
| 2022-12-13 | $61.95 | $164.39 | 386,400 | — | — |
| 2022-12-12 | $60.86 | $161.49 | 413,000 | — | — |
| 2022-12-09 | $60.30 | $160.01 | 264,600 | — | — |
| 2022-12-08 | $60.57 | $160.72 | 419,700 | — | — |
| 2022-12-07 | $60.53 | $160.62 | 334,800 | — | — |
| 2022-12-06 | $61.58 | $163.40 | 282,500 | — | — |
| 2022-12-05 | $61.58 | $163.40 | 326,700 | — | — |
| 2022-12-02 | $64.50 | $171.15 | 243,600 | — | — |
| 2022-12-01 | $63.79 | $169.27 | 223,900 | — | — |
| 2022-11-30 | $63.76 | $169.19 | 334,700 | — | — |
| 2022-11-29 | $62.79 | $166.62 | 255,900 | — | — |
| 2022-11-28 | $62.64 | $166.22 | 237,200 | — | — |
| 2022-11-25 | $64.31 | $170.65 | 99,600 | — | — |
| 2022-11-23 | $63.89 | $169.53 | 161,700 | — | — |
| 2022-11-22 | $63.44 | $168.34 | 219,200 | — | — |
| 2022-11-21 | $64.93 | $172.29 | 279,600 | — | — |
| 2022-11-18 | $63.88 | $169.51 | 326,500 | — | — |
| 2022-11-17 | $64.27 | $170.54 | 463,000 | — | — |
| 2022-11-16 | $63.35 | $168.10 | 401,200 | — | — |
| 2022-11-15 | $66.23 | $175.74 | 444,600 | — | — |
| 2022-11-14 | $67.57 | $179.30 | 696,600 | — | — |
| 2022-11-11 | $72.89 | $193.42 | 284,100 | — | — |
| 2022-11-10 | $71.53 | $189.81 | 324,200 | — | — |
| 2022-11-09 | $65.62 | $174.12 | 354,600 | — | — |
| 2022-11-08 | $69.11 | $182.56 | 298,600 | — | — |
| 2022-11-07 | $71.31 | $188.37 | 329,900 | — | — |
| 2022-11-04 | $70.10 | $185.18 | 421,600 | — | — |
| 2022-11-03 | $67.42 | $178.10 | 530,100 | — | — |
| 2022-11-02 | $71.11 | $187.85 | 539,200 | — | — |
| 2022-11-01 | $74.87 | $197.78 | 367,000 | — | — |
| 2022-10-31 | $73.58 | $194.37 | 247,700 | — | — |
| 2022-10-28 | $72.64 | $191.89 | 220,200 | — | — |
| 2022-10-27 | $72.60 | $191.78 | 406,600 | — | — |
| 2022-10-26 | $73.22 | $193.42 | 366,800 | — | — |
| 2022-10-25 | $72.54 | $191.62 | 256,400 | — | — |
| 2022-10-24 | $71.50 | $188.88 | 406,800 | — | — |
| 2022-10-21 | $69.35 | $183.20 | 496,500 | — | — |
| 2022-10-20 | $67.01 | $177.02 | 537,500 | — | — |
| 2022-10-19 | $70.96 | $187.45 | 445,800 | — | — |
| 2022-10-18 | $73.37 | $193.82 | 752,100 | — | — |
| 2022-10-17 | $70.30 | $185.71 | 371,600 | — | — |
| 2022-10-14 | $69.48 | $183.54 | 366,900 | — | — |
| 2022-10-13 | $69.73 | $184.20 | 362,000 | — | — |
| 2022-10-12 | $67.30 | $177.78 | 414,500 | — | — |
| 2022-10-11 | $66.17 | $174.80 | 482,000 | — | — |
| 2022-10-10 | $65.55 | $173.16 | 305,600 | — | — |
| 2022-10-07 | $65.21 | $172.26 | 482,100 | — | — |
| 2022-10-06 | $66.07 | $174.53 | 311,300 | — | — |
| 2022-10-05 | $65.01 | $171.73 | 417,400 | — | — |
| 2022-10-04 | $66.64 | $176.04 | 524,000 | — | — |
| 2022-10-03 | $65.09 | $171.94 | 577,800 | — | — |
| 2022-09-30 | $61.52 | $162.51 | 497,400 | — | — |
| 2022-09-29 | $61.50 | $162.46 | 372,000 | — | — |
| 2022-09-28 | $63.85 | $168.67 | 612,200 | — | — |
| 2022-09-27 | $63.09 | $166.66 | 525,200 | — | — |
| 2022-09-26 | $62.33 | $164.65 | 318,000 | — | — |
| 2022-09-23 | $63.57 | $167.93 | 445,600 | — | — |
| 2022-09-22 | $65.39 | $172.74 | 381,900 | — | — |
| 2022-09-21 | $66.64 | $176.04 | 606,400 | — | — |
| 2022-09-20 | $66.00 | $174.35 | 588,400 | — | — |
| 2022-09-19 | $68.21 | $180.19 | 510,700 | — | — |
| 2022-09-16 | $69.39 | $183.30 | 1,415,300 | — | — |
| 2022-09-15 | $69.77 | $184.31 | 383,800 | — | — |
| 2022-09-14 | $71.94 | $190.04 | 355,900 | — | — |
| 2022-09-13 | $72.05 | $190.33 | 432,200 | — | — |
| 2022-09-12 | $75.45 | $199.31 | 280,300 | — | — |
| 2022-09-09 | $74.38 | $196.48 | 280,900 | — | — |
| 2022-09-08 | $71.83 | $189.75 | 311,700 | — | — |
| 2022-09-07 | $72.92 | $192.63 | 504,500 | — | — |
| 2022-09-06 | $72.81 | $192.34 | 531,900 | — | — |
| 2022-09-02 | $72.61 | $191.81 | 375,600 | — | — |
| 2022-09-01 | $73.20 | $193.37 | 418,500 | — | — |
| 2022-08-31 | $73.66 | $194.58 | 379,600 | — | — |
| 2022-08-30 | $73.46 | $194.05 | 301,200 | — | — |
| 2022-08-29 | $75.09 | $198.36 | 396,800 | — | — |
| 2022-08-26 | $78.32 | $206.89 | 264,300 | — | — |
| 2022-08-25 | $83.29 | $220.02 | 256,500 | — | — |
| 2022-08-24 | $82.62 | $218.25 | 235,000 | — | — |
| 2022-08-23 | $80.36 | $212.28 | 211,300 | — | — |
| 2022-08-22 | $80.61 | $212.94 | 228,800 | — | — |
| 2022-08-19 | $82.16 | $217.04 | 214,000 | — | — |
| 2022-08-18 | $84.51 | $223.24 | 284,500 | — | — |
| 2022-08-17 | $81.08 | $214.18 | 249,900 | — | — |
| 2022-08-16 | $84.82 | $224.06 | 245,600 | — | — |
| 2022-08-15 | $85.90 | $226.92 | 288,400 | — | — |
| 2022-08-12 | $87.54 | $231.25 | 233,800 | — | — |
| 2022-08-11 | $86.58 | $228.71 | 244,100 | — | — |
| 2022-08-10 | $84.67 | $223.67 | 271,400 | — | — |
| 2022-08-09 | $82.41 | $217.70 | 264,200 | — | — |
| 2022-08-08 | $83.65 | $220.97 | 258,000 | — | — |
| 2022-08-05 | $82.99 | $219.23 | 230,900 | — | — |
| 2022-08-04 | $81.63 | $215.64 | 362,000 | — | — |
| 2022-08-03 | $82.36 | $217.56 | 438,300 | — | — |
| 2022-08-02 | $83.33 | $219.31 | 1,010,500 | — | — |
| 2022-08-01 | $91.26 | $240.18 | 259,900 | — | — |
| 2022-07-29 | $91.67 | $241.26 | 301,800 | — | — |
| 2022-07-28 | $89.83 | $236.41 | 241,800 | — | — |
| 2022-07-27 | $87.54 | $230.39 | 191,800 | — | — |
| 2022-07-26 | $84.93 | $223.52 | 222,800 | — | — |
| 2022-07-25 | $85.70 | $225.55 | 205,700 | — | — |
| 2022-07-22 | $84.68 | $222.86 | 245,700 | — | — |
| 2022-07-21 | $85.94 | $226.18 | 345,800 | — | — |
| 2022-07-20 | $87.56 | $230.44 | 540,000 | — | — |
| 2022-07-19 | $81.79 | $215.26 | 364,000 | — | — |
| 2022-07-18 | $77.00 | $202.65 | 261,600 | — | — |
| 2022-07-15 | $75.99 | $199.99 | 256,100 | — | — |
| 2022-07-14 | $73.71 | $193.99 | 215,800 | — | — |
| 2022-07-13 | $73.27 | $192.83 | 182,500 | — | — |
| 2022-07-12 | $73.10 | $192.38 | 213,600 | — | — |
| 2022-07-11 | $72.88 | $191.81 | 217,400 | — | — |
| 2022-07-08 | $72.86 | $191.75 | 209,500 | — | — |
| 2022-07-07 | $72.46 | $190.70 | 306,800 | — | — |
| 2022-07-06 | $70.38 | $185.23 | 339,500 | — | — |
| 2022-07-05 | $71.91 | $189.25 | 393,400 | — | — |
| 2022-07-01 | $73.54 | $193.54 | 418,600 | — | — |
| 2022-06-30 | $72.88 | $191.81 | 448,400 | — | — |
| 2022-06-29 | $73.63 | $193.78 | 218,000 | — | — |
| 2022-06-28 | $73.42 | $193.23 | 311,800 | — | — |
| 2022-06-27 | $74.54 | $196.17 | 401,100 | — | — |
| 2022-06-24 | $72.52 | $190.86 | 582,900 | — | — |
| 2022-06-23 | $72.28 | $190.23 | 390,100 | — | — |
| 2022-06-22 | $69.34 | $182.49 | 625,300 | — | — |
| 2022-06-21 | $73.81 | $194.25 | 364,300 | — | — |
| 2022-06-17 | $72.60 | $191.07 | 990,700 | — | — |
| 2022-06-16 | $73.34 | $193.02 | 534,300 | — | — |
| 2022-06-15 | $79.25 | $208.57 | 498,400 | — | — |
| 2022-06-14 | $80.34 | $211.44 | 579,200 | — | — |
| 2022-06-13 | $76.38 | $201.02 | 483,000 | — | — |
| 2022-06-10 | $79.84 | $210.12 | 440,100 | — | — |
| 2022-06-09 | $81.60 | $214.76 | 508,400 | — | — |
| 2022-06-08 | $83.49 | $219.73 | 1,105,800 | — | — |
| 2022-06-07 | $94.54 | $248.81 | 201,700 | — | — |
| 2022-06-06 | $94.57 | $248.89 | 266,900 | — | — |
| 2022-06-03 | $93.15 | $245.15 | 233,900 | — | — |
| 2022-06-02 | $91.15 | $239.89 | 209,000 | — | — |
| 2022-06-01 | $90.37 | $237.84 | 295,400 | — | — |
| 2022-05-31 | $89.88 | $236.55 | 453,500 | — | — |
| 2022-05-27 | $89.73 | $236.15 | 406,500 | — | — |
| 2022-05-26 | $88.63 | $233.26 | 322,700 | — | — |
| 2022-05-25 | $87.89 | $231.31 | 288,300 | — | — |
| 2022-05-24 | $85.13 | $224.05 | 326,100 | — | — |
| 2022-05-23 | $87.07 | $229.15 | 409,700 | — | — |
| 2022-05-20 | $84.69 | $222.89 | 364,900 | — | — |
| 2022-05-19 | $84.60 | $222.65 | 427,600 | — | — |
| 2022-05-18 | $85.18 | $224.18 | 496,500 | — | — |
| 2022-05-17 | $91.64 | $241.18 | 605,900 | — | — |
| 2022-05-16 | $87.70 | $230.81 | 401,300 | — | — |
| 2022-05-13 | $88.15 | $231.99 | 367,700 | — | — |
| 2022-05-12 | $87.27 | $229.68 | 454,400 | — | — |
| 2022-05-11 | $86.10 | $226.60 | 498,100 | — | — |
| 2022-05-10 | $89.42 | $234.55 | 448,900 | — | — |
| 2022-05-09 | $87.79 | $230.27 | 502,700 | — | — |
| 2022-05-06 | $90.14 | $236.43 | 563,300 | — | — |
| 2022-05-05 | $90.93 | $238.51 | 445,900 | — | — |
| 2022-05-04 | $93.96 | $246.45 | 669,200 | — | — |
| 2022-05-03 | $91.36 | $239.63 | 700,600 | — | — |
| 2022-05-02 | $88.37 | $231.79 | 736,600 | — | — |
| 2022-04-29 | $86.02 | $225.63 | 404,700 | — | — |
| 2022-04-28 | $88.85 | $233.05 | 406,000 | — | — |
| 2022-04-27 | $85.26 | $223.63 | 703,000 | — | — |
| 2022-04-26 | $82.90 | $217.44 | 542,800 | — | — |
| 2022-04-25 | $84.58 | $221.85 | 751,200 | — | — |
| 2022-04-22 | $87.33 | $229.06 | 513,800 | — | — |
| 2022-04-21 | $88.43 | $231.95 | 504,200 | — | — |
| 2022-04-20 | $91.57 | $240.19 | 872,200 | — | — |
| 2022-04-19 | $95.58 | $250.70 | 703,300 | — | — |
| 2022-04-18 | $90.66 | $237.80 | 643,800 | — | — |
| 2022-04-14 | $87.43 | $229.33 | 617,800 | — | — |
| 2022-04-13 | $87.37 | $229.17 | 410,600 | — | — |
| 2022-04-12 | $86.37 | $226.55 | 455,300 | — | — |
| 2022-04-11 | $85.33 | $223.82 | 662,500 | — | — |
| 2022-04-08 | $87.07 | $228.38 | 702,700 | — | — |
| 2022-04-07 | $87.06 | $228.36 | 703,500 | — | — |
| 2022-04-06 | $89.31 | $234.26 | 849,700 | — | — |
| 2022-04-05 | $92.87 | $243.60 | 1,519,100 | — | — |
| 2022-04-04 | $102.25 | $268.20 | 1,183,500 | — | — |
| 2022-04-01 | $115.55 | $303.08 | 620,500 | — | — |
| 2022-03-31 | $120.62 | $316.38 | 353,100 | — | — |
| 2022-03-30 | $123.68 | $324.41 | 378,800 | — | — |
| 2022-03-29 | $124.55 | $326.69 | 436,400 | — | — |
| 2022-03-28 | $121.70 | $319.22 | 364,600 | — | — |
| 2022-03-25 | $121.47 | $318.61 | 211,200 | — | — |
| 2022-03-24 | $120.15 | $315.15 | 220,300 | — | — |
| 2022-03-23 | $118.50 | $310.82 | 233,000 | — | — |
| 2022-03-22 | $120.52 | $316.12 | 326,500 | — | — |
| 2022-03-21 | $119.91 | $314.52 | 382,000 | — | — |
| 2022-03-18 | $120.37 | $315.73 | 893,200 | — | — |
| 2022-03-17 | $117.61 | $308.49 | 490,000 | — | — |
| 2022-03-16 | $115.35 | $302.56 | 450,600 | — | — |
| 2022-03-15 | $113.55 | $297.84 | 763,400 | — | — |
| 2022-03-14 | $114.88 | $301.33 | 941,500 | — | — |
| 2022-03-11 | $108.29 | $284.04 | 382,000 | — | — |
| 2022-03-10 | $106.30 | $278.82 | 349,900 | — | — |
| 2022-03-09 | $106.80 | $280.13 | 369,500 | — | — |
| 2022-03-08 | $105.16 | $275.83 | 396,600 | — | — |
| 2022-03-07 | $104.21 | $273.34 | 380,700 | — | — |
| 2022-03-04 | $107.02 | $280.71 | 405,000 | — | — |
| 2022-03-03 | $106.75 | $280.00 | 419,600 | — | — |
| 2022-03-02 | $108.46 | $284.49 | 403,800 | — | — |
| 2022-03-01 | $105.51 | $276.75 | 710,600 | — | — |
| 2022-02-28 | $110.77 | $290.55 | 544,400 | — | — |
| 2022-02-25 | $109.03 | $285.98 | 600,600 | — | — |
| 2022-02-24 | $106.86 | $280.29 | 470,100 | — | — |
| 2022-02-23 | $104.33 | $273.65 | 617,000 | — | — |
| 2022-02-22 | $102.32 | $268.38 | 795,800 | — | — |
| 2022-02-18 | $97.19 | $254.93 | 1,067,900 | — | — |
| 2022-02-17 | $87.37 | $229.17 | 418,300 | — | — |
| 2022-02-16 | $88.57 | $232.32 | 309,500 | — | — |
| 2022-02-15 | $87.41 | $229.27 | 310,100 | — | — |
| 2022-02-14 | $85.25 | $223.61 | 479,600 | — | — |
| 2022-02-11 | $86.37 | $226.55 | 483,700 | — | — |
| 2022-02-10 | $89.44 | $234.60 | 407,200 | — | — |
| 2022-02-09 | $90.72 | $237.96 | 375,900 | — | — |
| 2022-02-08 | $91.00 | $237.90 | 348,000 | — | — |
| 2022-02-07 | $91.26 | $238.58 | 442,600 | — | — |
| 2022-02-04 | $89.96 | $235.18 | 788,900 | — | — |
| 2022-02-03 | $94.79 | $247.81 | 469,800 | — | — |
| 2022-02-02 | $98.73 | $258.11 | 629,500 | — | — |
| 2022-02-01 | $100.00 | $261.43 | 657,000 | — | — |
| 2022-01-31 | $97.66 | $255.32 | 786,200 | — | — |
| 2022-01-28 | $98.09 | $256.44 | 501,800 | — | — |
| 2022-01-27 | $93.49 | $244.41 | 507,800 | — | — |
| 2022-01-26 | $94.71 | $247.60 | 890,900 | — | — |
| 2022-01-25 | $91.70 | $239.73 | 405,200 | — | — |
| 2022-01-24 | $90.89 | $237.62 | 353,100 | — | — |
| 2022-01-21 | $91.02 | $237.96 | 413,900 | — | — |
| 2022-01-20 | $91.46 | $239.11 | 712,100 | — | — |
| 2022-01-19 | $85.92 | $224.62 | 269,200 | — | — |
| 2022-01-18 | $85.34 | $223.11 | 299,100 | — | — |
| 2022-01-14 | $87.09 | $227.68 | 214,500 | — | — |
| 2022-01-13 | $88.62 | $231.68 | 267,300 | — | — |
| 2022-01-12 | $87.69 | $229.25 | 211,800 | — | — |
| 2022-01-11 | $88.15 | $230.45 | 351,800 | — | — |
| 2022-01-10 | $86.96 | $227.34 | 349,300 | — | — |
| 2022-01-07 | $87.83 | $229.62 | 233,300 | — | — |
| 2022-01-06 | $88.50 | $231.37 | 222,400 | — | — |
| 2022-01-05 | $89.68 | $234.45 | 154,200 | — | — |
| 2022-01-04 | $91.15 | $238.30 | 180,900 | — | — |
| 2022-01-03 | $89.17 | $233.12 | 226,700 | — | — |