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 | $82.89 | $174.55 | 842,800 | — | — |
| 2022-12-29 | $84.14 | $177.19 | 685,600 | — | — |
| 2022-12-28 | $83.24 | $174.47 | 700,600 | — | — |
| 2022-12-27 | $84.83 | $177.80 | 665,300 | — | — |
| 2022-12-23 | $84.22 | $176.52 | 602,900 | — | — |
| 2022-12-22 | $84.18 | $176.44 | 916,400 | — | — |
| 2022-12-21 | $84.25 | $176.59 | 669,400 | — | — |
| 2022-12-20 | $82.99 | $173.95 | 787,600 | — | — |
| 2022-12-19 | $82.84 | $173.63 | 1,064,900 | — | — |
| 2022-12-16 | $83.41 | $174.83 | 2,481,500 | — | — |
| 2022-12-15 | $84.46 | $177.03 | 1,109,900 | — | — |
| 2022-12-14 | $86.27 | $180.82 | 1,176,300 | — | — |
| 2022-12-13 | $86.60 | $181.51 | 1,188,600 | — | — |
| 2022-12-12 | $85.98 | $180.21 | 781,500 | — | — |
| 2022-12-09 | $85.28 | $178.75 | 809,000 | — | — |
| 2022-12-08 | $85.65 | $179.52 | 820,300 | — | — |
| 2022-12-07 | $85.35 | $178.89 | 937,400 | — | — |
| 2022-12-06 | $84.38 | $176.86 | 850,600 | — | — |
| 2022-12-05 | $84.05 | $176.17 | 898,700 | — | — |
| 2022-12-02 | $86.38 | $181.05 | 1,002,600 | — | — |
| 2022-12-01 | $85.73 | $179.69 | 1,172,000 | — | — |
| 2022-11-30 | $85.18 | $178.54 | 5,048,000 | — | — |
| 2022-11-29 | $83.75 | $175.54 | 1,490,300 | — | — |
| 2022-11-28 | $83.75 | $175.54 | 1,523,400 | — | — |
| 2022-11-25 | $84.91 | $177.97 | 1,003,100 | — | — |
| 2022-11-23 | $86.11 | $180.49 | 865,300 | — | — |
| 2022-11-22 | $86.12 | $180.51 | 1,233,400 | — | — |
| 2022-11-21 | $85.15 | $178.47 | 1,349,300 | — | — |
| 2022-11-18 | $83.76 | $175.56 | 997,000 | — | — |
| 2022-11-17 | $83.12 | $174.22 | 1,127,600 | — | — |
| 2022-11-16 | $83.65 | $175.33 | 1,011,500 | — | — |
| 2022-11-15 | $83.65 | $175.33 | 1,274,500 | — | — |
| 2022-11-14 | $82.75 | $173.44 | 1,082,200 | — | — |
| 2022-11-11 | $83.77 | $175.58 | 1,818,700 | — | — |
| 2022-11-10 | $81.86 | $171.58 | 1,464,300 | — | — |
| 2022-11-09 | $79.21 | $166.02 | 1,006,100 | — | — |
| 2022-11-08 | $80.70 | $169.15 | 1,082,000 | — | — |
| 2022-11-07 | $79.94 | $167.55 | 1,020,700 | — | — |
| 2022-11-04 | $79.02 | $165.63 | 1,466,000 | — | — |
| 2022-11-03 | $76.76 | $160.89 | 884,900 | — | — |
| 2022-11-02 | $77.23 | $161.87 | 1,062,600 | — | — |
| 2022-11-01 | $78.59 | $164.72 | 896,400 | — | — |
| 2022-10-31 | $78.64 | $164.83 | 1,848,400 | — | — |
| 2022-10-28 | $79.20 | $166.00 | 1,355,500 | — | — |
| 2022-10-27 | $77.62 | $162.69 | 1,129,900 | — | — |
| 2022-10-26 | $76.40 | $160.13 | 1,090,800 | — | — |
| 2022-10-25 | $76.13 | $159.57 | 1,138,900 | — | — |
| 2022-10-24 | $74.50 | $156.15 | 938,800 | — | — |
| 2022-10-21 | $73.84 | $154.77 | 1,114,600 | — | — |
| 2022-10-20 | $72.79 | $152.57 | 1,156,700 | — | — |
| 2022-10-19 | $74.69 | $156.55 | 1,112,800 | — | — |
| 2022-10-18 | $74.61 | $156.38 | 1,065,600 | — | — |
| 2022-10-17 | $73.63 | $154.33 | 1,102,600 | — | — |
| 2022-10-14 | $73.54 | $154.14 | 1,047,300 | — | — |
| 2022-10-13 | $74.87 | $156.93 | 1,492,900 | — | — |
| 2022-10-12 | $74.48 | $156.11 | 1,356,100 | — | — |
| 2022-10-11 | $75.84 | $158.96 | 1,916,500 | — | — |
| 2022-10-10 | $75.86 | $159.00 | 1,962,500 | — | — |
| 2022-10-07 | $73.44 | $153.93 | 1,986,600 | — | — |
| 2022-10-06 | $72.43 | $151.04 | 2,635,000 | — | — |
| 2022-10-05 | $73.31 | $152.87 | 1,859,000 | — | — |
| 2022-10-04 | $74.43 | $155.21 | 1,444,500 | — | — |
| 2022-10-03 | $72.41 | $151.00 | 1,314,100 | — | — |
| 2022-09-30 | $71.27 | $148.62 | 1,612,700 | — | — |
| 2022-09-29 | $73.51 | $153.29 | 1,326,800 | — | — |
| 2022-09-28 | $75.04 | $156.48 | 1,333,500 | — | — |
| 2022-09-27 | $74.45 | $155.25 | 1,195,700 | — | — |
| 2022-09-26 | $75.36 | $157.15 | 1,057,200 | — | — |
| 2022-09-23 | $76.03 | $158.54 | 971,700 | — | — |
| 2022-09-22 | $76.67 | $159.88 | 1,010,000 | — | — |
| 2022-09-21 | $77.30 | $161.19 | 1,263,900 | — | — |
| 2022-09-20 | $77.36 | $161.32 | 1,178,500 | — | — |
| 2022-09-19 | $78.86 | $164.45 | 1,010,600 | — | — |
| 2022-09-16 | $79.14 | $165.03 | 2,166,600 | — | — |
| 2022-09-15 | $78.51 | $163.72 | 1,243,600 | — | — |
| 2022-09-14 | $79.41 | $165.59 | 1,574,900 | — | — |
| 2022-09-13 | $79.48 | $165.74 | 1,601,500 | — | — |
| 2022-09-12 | $81.41 | $169.76 | 1,579,300 | — | — |
| 2022-09-09 | $79.89 | $166.59 | 1,890,700 | — | — |
| 2022-09-08 | $79.30 | $165.36 | 3,878,100 | — | — |
| 2022-09-07 | $85.00 | $177.25 | 1,130,300 | — | — |
| 2022-09-06 | $82.20 | $171.41 | 1,065,000 | — | — |
| 2022-09-02 | $83.05 | $173.18 | 988,000 | — | — |
| 2022-09-01 | $84.79 | $176.81 | 1,081,900 | — | — |
| 2022-08-31 | $84.07 | $175.31 | 1,412,200 | — | — |
| 2022-08-30 | $84.77 | $176.77 | 887,800 | — | — |
| 2022-08-29 | $85.87 | $179.06 | 1,063,600 | — | — |
| 2022-08-26 | $86.60 | $180.59 | 752,000 | — | — |
| 2022-08-25 | $89.04 | $185.67 | 612,100 | — | — |
| 2022-08-24 | $88.82 | $185.22 | 834,400 | — | — |
| 2022-08-23 | $89.03 | $185.65 | 845,100 | — | — |
| 2022-08-22 | $90.34 | $188.38 | 698,300 | — | — |
| 2022-08-19 | $91.78 | $191.39 | 1,031,300 | — | — |
| 2022-08-18 | $92.07 | $191.99 | 759,400 | — | — |
| 2022-08-17 | $92.58 | $193.06 | 1,073,200 | — | — |
| 2022-08-16 | $92.47 | $192.83 | 832,000 | — | — |
| 2022-08-15 | $91.85 | $191.53 | 698,500 | — | — |
| 2022-08-12 | $90.67 | $189.07 | 800,800 | — | — |
| 2022-08-11 | $89.63 | $186.90 | 865,200 | — | — |
| 2022-08-10 | $89.81 | $187.28 | 796,200 | — | — |
| 2022-08-09 | $90.32 | $188.34 | 749,400 | — | — |
| 2022-08-08 | $89.18 | $185.97 | 844,000 | — | — |
| 2022-08-05 | $88.33 | $184.19 | 810,700 | — | — |
| 2022-08-04 | $88.29 | $184.11 | 804,300 | — | — |
| 2022-08-03 | $88.41 | $184.36 | 986,500 | — | — |
| 2022-08-02 | $88.37 | $184.28 | 1,052,000 | — | — |
| 2022-08-01 | $87.73 | $182.94 | 1,243,000 | — | — |
| 2022-07-29 | $87.35 | $182.15 | 2,344,400 | — | — |
| 2022-07-28 | $87.53 | $182.53 | 1,182,100 | — | — |
| 2022-07-27 | $85.40 | $178.08 | 942,700 | — | — |
| 2022-07-26 | $84.85 | $176.94 | 919,600 | — | — |
| 2022-07-25 | $84.57 | $176.35 | 946,000 | — | — |
| 2022-07-22 | $84.11 | $175.39 | 1,212,800 | — | — |
| 2022-07-21 | $83.00 | $173.08 | 968,500 | — | — |
| 2022-07-20 | $82.01 | $171.01 | 976,200 | — | — |
| 2022-07-19 | $81.96 | $170.91 | 1,307,600 | — | — |
| 2022-07-18 | $80.95 | $168.80 | 1,382,900 | — | — |
| 2022-07-15 | $81.74 | $170.45 | 1,299,900 | — | — |
| 2022-07-14 | $82.43 | $171.89 | 1,044,200 | — | — |
| 2022-07-13 | $83.12 | $173.33 | 1,070,500 | — | — |
| 2022-07-12 | $82.26 | $171.54 | 842,700 | — | — |
| 2022-07-11 | $82.33 | $171.68 | 890,700 | — | — |
| 2022-07-08 | $82.07 | $171.14 | 686,900 | — | — |
| 2022-07-07 | $82.68 | $171.64 | 967,700 | — | — |
| 2022-07-06 | $83.43 | $173.20 | 1,256,400 | — | — |
| 2022-07-05 | $84.10 | $174.59 | 1,708,900 | — | — |
| 2022-07-01 | $82.67 | $171.62 | 1,510,700 | — | — |
| 2022-06-30 | $83.25 | $172.82 | 2,099,100 | — | — |
| 2022-06-29 | $85.63 | $177.76 | 2,849,800 | — | — |
| 2022-06-28 | $86.84 | $180.28 | 1,254,900 | — | — |
| 2022-06-27 | $87.91 | $182.50 | 1,278,900 | — | — |
| 2022-06-24 | $87.84 | $182.35 | 1,385,100 | — | — |
| 2022-06-23 | $85.50 | $177.49 | 956,600 | — | — |
| 2022-06-22 | $83.45 | $173.24 | 1,078,400 | — | — |
| 2022-06-21 | $83.57 | $173.49 | 1,212,500 | — | — |
| 2022-06-17 | $82.54 | $171.35 | 2,068,800 | — | — |
| 2022-06-16 | $82.86 | $172.01 | 1,431,900 | — | — |
| 2022-06-15 | $83.73 | $173.82 | 1,433,900 | — | — |
| 2022-06-14 | $83.80 | $173.97 | 1,639,000 | — | — |
| 2022-06-13 | $86.73 | $180.05 | 1,157,000 | — | — |
| 2022-06-10 | $87.98 | $182.64 | 1,049,800 | — | — |
| 2022-06-09 | $87.36 | $181.36 | 842,300 | — | — |
| 2022-06-08 | $89.46 | $185.71 | 703,700 | — | — |
| 2022-06-07 | $89.65 | $186.11 | 846,800 | — | — |
| 2022-06-06 | $89.73 | $186.28 | 784,600 | — | — |
| 2022-06-03 | $89.85 | $186.52 | 904,900 | — | — |
| 2022-06-02 | $91.08 | $189.08 | 921,300 | — | — |
| 2022-06-01 | $90.72 | $188.33 | 1,367,900 | — | — |
| 2022-05-31 | $92.72 | $192.48 | 3,660,000 | — | — |
| 2022-05-27 | $92.94 | $192.94 | 1,548,800 | — | — |
| 2022-05-26 | $91.96 | $190.90 | 1,268,100 | — | — |
| 2022-05-25 | $93.41 | $193.91 | 1,559,000 | — | — |
| 2022-05-24 | $93.71 | $194.54 | 1,084,800 | — | — |
| 2022-05-23 | $91.62 | $190.20 | 1,360,100 | — | — |
| 2022-05-20 | $90.32 | $187.50 | 1,291,300 | — | — |
| 2022-05-19 | $89.44 | $185.67 | 2,163,900 | — | — |
| 2022-05-18 | $91.65 | $190.26 | 1,926,600 | — | — |
| 2022-05-17 | $101.01 | $209.69 | 1,050,100 | — | — |
| 2022-05-16 | $100.94 | $209.55 | 707,900 | — | — |
| 2022-05-13 | $100.27 | $208.16 | 945,900 | — | — |
| 2022-05-12 | $97.87 | $203.17 | 846,400 | — | — |
| 2022-05-11 | $98.14 | $203.73 | 647,700 | — | — |
| 2022-05-10 | $97.97 | $203.38 | 806,900 | — | — |
| 2022-05-09 | $98.52 | $204.52 | 1,043,100 | — | — |
| 2022-05-06 | $97.54 | $202.49 | 945,100 | — | — |
| 2022-05-05 | $96.44 | $200.21 | 1,747,100 | — | — |
| 2022-05-04 | $99.45 | $206.45 | 780,000 | — | — |
| 2022-05-03 | $97.73 | $202.88 | 1,349,700 | — | — |
| 2022-05-02 | $97.94 | $203.32 | 1,645,200 | — | — |
| 2022-04-29 | $100.57 | $208.78 | 1,727,900 | — | — |
| 2022-04-28 | $103.73 | $215.34 | 950,500 | — | — |
| 2022-04-27 | $101.95 | $211.64 | 995,100 | — | — |
| 2022-04-26 | $100.59 | $208.82 | 1,227,800 | — | — |
| 2022-04-25 | $102.37 | $212.52 | 945,200 | — | — |
| 2022-04-22 | $102.28 | $212.33 | 1,025,800 | — | — |
| 2022-04-21 | $104.28 | $216.48 | 957,200 | — | — |
| 2022-04-20 | $104.00 | $215.90 | 1,475,300 | — | — |
| 2022-04-19 | $101.53 | $210.77 | 776,500 | — | — |
| 2022-04-18 | $100.25 | $208.11 | 715,100 | — | — |
| 2022-04-14 | $101.57 | $210.85 | 1,066,400 | — | — |
| 2022-04-13 | $102.00 | $211.75 | 830,500 | — | — |
| 2022-04-12 | $102.04 | $211.83 | 670,000 | — | — |
| 2022-04-11 | $102.09 | $211.93 | 649,600 | — | — |
| 2022-04-08 | $102.12 | $212.00 | 763,600 | — | — |
| 2022-04-07 | $102.99 | $213.03 | 1,097,000 | — | — |
| 2022-04-06 | $102.52 | $212.06 | 1,011,600 | — | — |
| 2022-04-05 | $102.79 | $212.62 | 2,226,300 | — | — |
| 2022-04-04 | $101.35 | $209.64 | 1,353,500 | — | — |
| 2022-04-01 | $101.92 | $210.82 | 1,876,400 | — | — |
| 2022-03-31 | $99.80 | $206.44 | 2,757,900 | — | — |
| 2022-03-30 | $97.26 | $201.18 | 1,645,200 | — | — |
| 2022-03-29 | $96.90 | $200.44 | 1,896,900 | — | — |
| 2022-03-28 | $97.62 | $201.93 | 1,168,800 | — | — |
| 2022-03-25 | $97.92 | $202.55 | 1,314,600 | — | — |
| 2022-03-24 | $96.65 | $199.92 | 928,600 | — | — |
| 2022-03-23 | $96.14 | $198.87 | 711,600 | — | — |
| 2022-03-22 | $96.78 | $200.19 | 740,800 | — | — |
| 2022-03-21 | $96.72 | $200.07 | 738,700 | — | — |
| 2022-03-18 | $96.24 | $199.07 | 1,898,400 | — | — |
| 2022-03-17 | $96.89 | $200.42 | 1,351,300 | — | — |
| 2022-03-16 | $96.83 | $200.29 | 1,411,300 | — | — |
| 2022-03-15 | $98.28 | $203.29 | 1,154,700 | — | — |
| 2022-03-14 | $98.20 | $203.13 | 1,054,500 | — | — |
| 2022-03-11 | $96.52 | $199.65 | 916,200 | — | — |
| 2022-03-10 | $97.94 | $202.59 | 874,500 | — | — |
| 2022-03-09 | $98.31 | $203.35 | 1,218,900 | — | — |
| 2022-03-08 | $97.55 | $201.78 | 2,198,700 | — | — |
| 2022-03-07 | $104.06 | $215.25 | 3,039,200 | — | — |
| 2022-03-04 | $103.41 | $213.90 | 2,371,800 | — | — |
| 2022-03-03 | $99.56 | $205.94 | 1,585,900 | — | — |
| 2022-03-02 | $97.33 | $201.33 | 1,358,800 | — | — |
| 2022-03-01 | $96.25 | $199.09 | 1,735,800 | — | — |
| 2022-02-28 | $95.17 | $196.86 | 2,474,000 | — | — |
| 2022-02-25 | $96.21 | $199.01 | 1,295,900 | — | — |
| 2022-02-24 | $94.12 | $194.69 | 1,922,000 | — | — |
| 2022-02-23 | $96.61 | $199.84 | 1,038,900 | — | — |
| 2022-02-22 | $96.97 | $200.58 | 1,710,100 | — | — |
| 2022-02-18 | $97.79 | $202.28 | 2,235,600 | — | — |
| 2022-02-17 | $98.08 | $202.88 | 1,415,000 | — | — |
| 2022-02-16 | $98.39 | $203.52 | 1,593,000 | — | — |
| 2022-02-15 | $100.12 | $207.10 | 1,247,000 | — | — |
| 2022-02-14 | $100.40 | $207.68 | 1,117,300 | — | — |
| 2022-02-11 | $100.75 | $208.40 | 1,322,600 | — | — |
| 2022-02-10 | $100.44 | $207.76 | 1,416,600 | — | — |
| 2022-02-09 | $102.30 | $211.61 | 1,785,100 | — | — |
| 2022-02-08 | $102.44 | $211.90 | 935,400 | — | — |
| 2022-02-07 | $101.89 | $210.76 | 1,347,100 | — | — |
| 2022-02-04 | $101.73 | $210.43 | 1,721,100 | — | — |
| 2022-02-03 | $102.90 | $212.85 | 1,432,000 | — | — |
| 2022-02-02 | $101.66 | $210.28 | 1,271,700 | — | — |
| 2022-02-01 | $100.49 | $207.86 | 2,321,500 | — | — |
| 2022-01-31 | $100.31 | $207.49 | 3,451,000 | — | — |
| 2022-01-28 | $98.23 | $203.19 | 2,449,500 | — | — |
| 2022-01-27 | $98.20 | $203.13 | 3,162,100 | — | — |
| 2022-01-26 | $91.94 | $190.18 | 2,074,700 | — | — |
| 2022-01-25 | $93.02 | $192.41 | 1,663,700 | — | — |
| 2022-01-24 | $94.17 | $194.79 | 1,947,000 | — | — |
| 2022-01-21 | $95.71 | $197.98 | 1,252,700 | — | — |
| 2022-01-20 | $95.34 | $197.21 | 1,620,700 | — | — |
| 2022-01-19 | $96.06 | $198.70 | 1,618,200 | — | — |
| 2022-01-18 | $97.47 | $201.62 | 2,246,100 | — | — |
| 2022-01-14 | $96.35 | $199.30 | 1,670,800 | — | — |
| 2022-01-13 | $95.51 | $197.56 | 1,327,200 | — | — |
| 2022-01-12 | $95.37 | $197.27 | 1,170,100 | — | — |
| 2022-01-11 | $95.21 | $196.94 | 1,432,300 | — | — |
| 2022-01-10 | $94.62 | $195.72 | 2,271,200 | — | — |
| 2022-01-07 | $96.04 | $198.66 | 1,276,000 | — | — |
| 2022-01-06 | $96.49 | $199.59 | 1,115,700 | — | — |
| 2022-01-05 | $96.92 | $200.48 | 1,155,500 | — | — |
| 2022-01-04 | $96.50 | $199.61 | 1,434,700 | — | — |
| 2022-01-03 | $95.82 | $198.20 | 1,633,800 | — | — |