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 | $78.67 | $374.10 | 237,700 | — | — |
| 2022-12-29 | $83.12 | $395.27 | 275,700 | — | — |
| 2022-12-28 | $82.56 | $392.60 | 142,500 | — | — |
| 2022-12-27 | $84.45 | $401.59 | 95,300 | — | — |
| 2022-12-23 | $86.05 | $409.20 | 75,500 | — | — |
| 2022-12-22 | $85.09 | $404.63 | 161,400 | — | — |
| 2022-12-21 | $87.96 | $418.28 | 90,400 | — | — |
| 2022-12-20 | $86.90 | $413.24 | 126,200 | — | — |
| 2022-12-19 | $87.82 | $417.62 | 63,300 | — | — |
| 2022-12-16 | $87.92 | $418.09 | 212,000 | — | — |
| 2022-12-15 | $88.08 | $418.85 | 81,000 | — | — |
| 2022-12-14 | $90.91 | $432.31 | 57,400 | — | — |
| 2022-12-13 | $91.44 | $434.83 | 94,100 | — | — |
| 2022-12-12 | $91.09 | $433.17 | 59,000 | — | — |
| 2022-12-09 | $91.66 | $435.88 | 87,100 | — | — |
| 2022-12-08 | $90.84 | $431.98 | 39,800 | — | — |
| 2022-12-07 | $90.19 | $428.89 | 51,300 | — | — |
| 2022-12-06 | $89.65 | $426.32 | 100,900 | — | — |
| 2022-12-05 | $90.46 | $430.17 | 58,600 | — | — |
| 2022-12-02 | $91.04 | $432.93 | 54,200 | — | — |
| 2022-12-01 | $91.78 | $436.45 | 67,400 | — | — |
| 2022-11-30 | $93.45 | $444.39 | 105,900 | — | — |
| 2022-11-29 | $90.91 | $432.31 | 56,500 | — | — |
| 2022-11-28 | $92.35 | $439.16 | 94,000 | — | — |
| 2022-11-25 | $94.75 | $450.57 | 28,600 | — | — |
| 2022-11-23 | $94.55 | $449.62 | 74,700 | — | — |
| 2022-11-22 | $93.87 | $446.39 | 59,700 | — | — |
| 2022-11-21 | $93.18 | $443.10 | 90,100 | — | — |
| 2022-11-18 | $93.69 | $445.53 | 79,100 | — | — |
| 2022-11-17 | $91.51 | $435.16 | 70,300 | — | — |
| 2022-11-16 | $92.39 | $439.35 | 58,600 | — | — |
| 2022-11-15 | $91.58 | $435.50 | 87,700 | — | — |
| 2022-11-14 | $89.41 | $423.69 | 66,600 | — | — |
| 2022-11-11 | $88.94 | $421.46 | 56,200 | — | — |
| 2022-11-10 | $89.94 | $426.20 | 105,000 | — | — |
| 2022-11-09 | $86.85 | $411.56 | 97,300 | — | — |
| 2022-11-08 | $87.88 | $416.44 | 84,500 | — | — |
| 2022-11-07 | $87.12 | $412.84 | 96,900 | — | — |
| 2022-11-04 | $87.88 | $416.44 | 59,600 | — | — |
| 2022-11-03 | $85.48 | $405.06 | 69,000 | — | — |
| 2022-11-02 | $85.81 | $406.63 | 116,600 | — | — |
| 2022-11-01 | $88.07 | $417.34 | 94,200 | — | — |
| 2022-10-31 | $89.47 | $423.97 | 425,200 | — | — |
| 2022-10-28 | $89.94 | $426.20 | 102,100 | — | — |
| 2022-10-27 | $87.50 | $414.64 | 59,500 | — | — |
| 2022-10-26 | $85.75 | $406.34 | 88,000 | — | — |
| 2022-10-25 | $86.28 | $408.86 | 91,800 | — | — |
| 2022-10-24 | $83.67 | $396.49 | 133,200 | — | — |
| 2022-10-21 | $80.23 | $380.19 | 305,000 | — | — |
| 2022-10-20 | $79.04 | $374.55 | 128,300 | — | — |
| 2022-10-19 | $82.65 | $391.65 | 87,100 | — | — |
| 2022-10-18 | $83.93 | $397.72 | 78,100 | — | — |
| 2022-10-17 | $83.67 | $396.49 | 170,500 | — | — |
| 2022-10-14 | $81.02 | $383.93 | 127,900 | — | — |
| 2022-10-13 | $80.86 | $383.17 | 138,800 | — | — |
| 2022-10-12 | $77.59 | $367.68 | 88,000 | — | — |
| 2022-10-11 | $78.57 | $372.32 | 114,200 | — | — |
| 2022-10-10 | $76.01 | $360.19 | 74,000 | — | — |
| 2022-10-07 | $75.08 | $355.78 | 112,200 | — | — |
| 2022-10-06 | $76.46 | $362.32 | 108,100 | — | — |
| 2022-10-05 | $79.37 | $376.11 | 65,800 | — | — |
| 2022-10-04 | $81.99 | $388.53 | 87,100 | — | — |
| 2022-10-03 | $81.49 | $386.16 | 88,700 | — | — |
| 2022-09-30 | $77.20 | $365.83 | 112,300 | — | — |
| 2022-09-29 | $78.65 | $372.70 | 65,200 | — | — |
| 2022-09-28 | $80.93 | $383.50 | 95,100 | — | — |
| 2022-09-27 | $79.86 | $378.43 | 114,300 | — | — |
| 2022-09-26 | $81.76 | $387.44 | 87,300 | — | — |
| 2022-09-23 | $84.19 | $398.95 | 58,200 | — | — |
| 2022-09-22 | $84.54 | $400.61 | 54,600 | — | — |
| 2022-09-21 | $85.07 | $403.12 | 63,900 | — | — |
| 2022-09-20 | $86.31 | $409.00 | 66,000 | — | — |
| 2022-09-19 | $87.78 | $415.96 | 104,200 | — | — |
| 2022-09-16 | $89.07 | $422.08 | 458,900 | — | — |
| 2022-09-15 | $89.78 | $425.44 | 104,100 | — | — |
| 2022-09-14 | $91.85 | $435.25 | 143,100 | — | — |
| 2022-09-13 | $88.14 | $417.67 | 87,300 | — | — |
| 2022-09-12 | $89.47 | $423.97 | 53,100 | — | — |
| 2022-09-09 | $88.38 | $418.81 | 81,600 | — | — |
| 2022-09-08 | $88.39 | $418.85 | 97,400 | — | — |
| 2022-09-07 | $88.89 | $421.22 | 79,600 | — | — |
| 2022-09-06 | $87.66 | $415.40 | 71,500 | — | — |
| 2022-09-02 | $89.21 | $422.74 | 65,200 | — | — |
| 2022-09-01 | $89.35 | $423.40 | 51,000 | — | — |
| 2022-08-31 | $88.77 | $420.66 | 59,900 | — | — |
| 2022-08-30 | $88.51 | $419.42 | 57,700 | — | — |
| 2022-08-29 | $90.44 | $428.57 | 52,100 | — | — |
| 2022-08-26 | $90.75 | $430.04 | 45,800 | — | — |
| 2022-08-25 | $92.14 | $436.62 | 58,100 | — | — |
| 2022-08-24 | $90.85 | $430.51 | 66,000 | — | — |
| 2022-08-23 | $90.70 | $429.80 | 54,500 | — | — |
| 2022-08-22 | $92.74 | $439.47 | 71,100 | — | — |
| 2022-08-19 | $94.21 | $446.43 | 258,500 | — | — |
| 2022-08-18 | $94.38 | $447.24 | 74,600 | — | — |
| 2022-08-17 | $94.79 | $449.18 | 74,000 | — | — |
| 2022-08-16 | $95.25 | $451.36 | 86,800 | — | — |
| 2022-08-15 | $95.67 | $453.35 | 68,400 | — | — |
| 2022-08-12 | $93.92 | $445.06 | 80,200 | — | — |
| 2022-08-11 | $91.95 | $435.72 | 59,400 | — | — |
| 2022-08-10 | $92.95 | $439.09 | 74,200 | — | — |
| 2022-08-09 | $92.13 | $435.22 | 74,100 | — | — |
| 2022-08-08 | $92.13 | $435.22 | 73,000 | — | — |
| 2022-08-05 | $92.58 | $437.34 | 63,000 | — | — |
| 2022-08-04 | $93.58 | $442.06 | 79,900 | — | — |
| 2022-08-03 | $92.34 | $436.21 | 78,800 | — | — |
| 2022-08-02 | $90.68 | $428.37 | 81,700 | — | — |
| 2022-08-01 | $88.52 | $418.16 | 146,100 | — | — |
| 2022-07-29 | $95.11 | $449.29 | 180,900 | — | — |
| 2022-07-28 | $95.31 | $450.24 | 51,300 | — | — |
| 2022-07-27 | $92.25 | $435.78 | 77,700 | — | — |
| 2022-07-26 | $93.01 | $439.37 | 71,000 | — | — |
| 2022-07-25 | $91.30 | $431.29 | 59,700 | — | — |
| 2022-07-22 | $90.15 | $425.86 | 61,900 | — | — |
| 2022-07-21 | $89.35 | $422.08 | 68,000 | — | — |
| 2022-07-20 | $89.38 | $422.22 | 69,900 | — | — |
| 2022-07-19 | $89.30 | $421.85 | 93,000 | — | — |
| 2022-07-18 | $87.48 | $413.25 | 86,400 | — | — |
| 2022-07-15 | $89.11 | $420.95 | 71,000 | — | — |
| 2022-07-14 | $87.74 | $414.48 | 40,700 | — | — |
| 2022-07-13 | $87.54 | $413.53 | 43,800 | — | — |
| 2022-07-12 | $87.30 | $412.40 | 72,500 | — | — |
| 2022-07-11 | $88.81 | $419.53 | 45,300 | — | — |
| 2022-07-08 | $88.98 | $420.33 | 46,700 | — | — |
| 2022-07-07 | $89.81 | $424.26 | 56,500 | — | — |
| 2022-07-06 | $90.86 | $429.22 | 74,200 | — | — |
| 2022-07-05 | $89.55 | $423.03 | 154,000 | — | — |
| 2022-07-01 | $90.54 | $427.70 | 108,300 | — | — |
| 2022-06-30 | $87.68 | $414.19 | 94,700 | — | — |
| 2022-06-29 | $86.43 | $408.29 | 66,900 | — | — |
| 2022-06-28 | $85.87 | $405.64 | 95,200 | — | — |
| 2022-06-27 | $86.44 | $408.34 | 195,500 | — | — |
| 2022-06-24 | $85.98 | $406.16 | 348,900 | — | — |
| 2022-06-23 | $84.39 | $398.65 | 111,700 | — | — |
| 2022-06-22 | $81.83 | $386.56 | 79,000 | — | — |
| 2022-06-21 | $80.97 | $382.50 | 129,900 | — | — |
| 2022-06-17 | $80.30 | $379.33 | 281,300 | — | — |
| 2022-06-16 | $78.27 | $369.74 | 110,800 | — | — |
| 2022-06-15 | $79.29 | $374.56 | 96,100 | — | — |
| 2022-06-14 | $77.87 | $367.85 | 151,200 | — | — |
| 2022-06-13 | $79.49 | $375.50 | 126,600 | — | — |
| 2022-06-10 | $84.00 | $396.81 | 89,100 | — | — |
| 2022-06-09 | $83.41 | $394.02 | 83,400 | — | — |
| 2022-06-08 | $85.13 | $402.15 | 58,300 | — | — |
| 2022-06-07 | $87.60 | $413.82 | 69,200 | — | — |
| 2022-06-06 | $87.15 | $411.69 | 160,800 | — | — |
| 2022-06-03 | $86.68 | $409.47 | 41,800 | — | — |
| 2022-06-02 | $87.31 | $412.45 | 76,300 | — | — |
| 2022-06-01 | $84.54 | $399.36 | 141,100 | — | — |
| 2022-05-31 | $85.03 | $401.68 | 121,600 | — | — |
| 2022-05-27 | $87.08 | $411.36 | 121,300 | — | — |
| 2022-05-26 | $84.22 | $397.85 | 101,300 | — | — |
| 2022-05-25 | $87.43 | $413.01 | 114,900 | — | — |
| 2022-05-24 | $88.94 | $420.15 | 141,400 | — | — |
| 2022-05-23 | $88.78 | $419.39 | 79,100 | — | — |
| 2022-05-20 | $89.29 | $421.80 | 57,200 | — | — |
| 2022-05-19 | $89.05 | $420.67 | 126,900 | — | — |
| 2022-05-18 | $88.44 | $417.78 | 129,100 | — | — |
| 2022-05-17 | $89.02 | $420.52 | 97,700 | — | — |
| 2022-05-16 | $89.58 | $423.17 | 91,400 | — | — |
| 2022-05-13 | $91.18 | $430.73 | 70,000 | — | — |
| 2022-05-12 | $90.07 | $425.48 | 82,600 | — | — |
| 2022-05-11 | $88.63 | $417.31 | 59,300 | — | — |
| 2022-05-10 | $88.19 | $415.24 | 91,800 | — | — |
| 2022-05-09 | $88.24 | $415.48 | 116,400 | — | — |
| 2022-05-06 | $88.37 | $416.09 | 86,300 | — | — |
| 2022-05-05 | $86.67 | $408.08 | 74,500 | — | — |
| 2022-05-04 | $89.03 | $419.19 | 87,200 | — | — |
| 2022-05-03 | $86.91 | $409.21 | 73,600 | — | — |
| 2022-05-02 | $85.53 | $402.72 | 192,300 | — | — |
| 2022-04-29 | $88.95 | $418.82 | 335,000 | — | — |
| 2022-04-28 | $90.06 | $424.04 | 92,400 | — | — |
| 2022-04-27 | $89.22 | $420.09 | 140,300 | — | — |
| 2022-04-26 | $90.92 | $428.09 | 75,600 | — | — |
| 2022-04-25 | $92.45 | $435.30 | 97,700 | — | — |
| 2022-04-22 | $94.14 | $443.26 | 69,300 | — | — |
| 2022-04-21 | $94.15 | $443.30 | 60,400 | — | — |
| 2022-04-20 | $95.95 | $451.78 | 55,000 | — | — |
| 2022-04-19 | $94.19 | $443.49 | 69,100 | — | — |
| 2022-04-18 | $93.61 | $440.76 | 63,100 | — | — |
| 2022-04-14 | $95.74 | $450.79 | 74,200 | — | — |
| 2022-04-13 | $99.09 | $466.56 | 78,000 | — | — |
| 2022-04-12 | $100.91 | $475.13 | 58,400 | — | — |
| 2022-04-11 | $101.17 | $476.36 | 63,300 | — | — |
| 2022-04-08 | $101.69 | $478.80 | 136,600 | — | — |
| 2022-04-07 | $103.64 | $487.99 | 89,300 | — | — |
| 2022-04-06 | $105.07 | $494.72 | 57,400 | — | — |
| 2022-04-05 | $103.59 | $487.75 | 67,000 | — | — |
| 2022-04-04 | $103.47 | $487.19 | 146,400 | — | — |
| 2022-04-01 | $109.05 | $513.46 | 149,000 | — | — |
| 2022-03-31 | $105.17 | $495.19 | 82,100 | — | — |
| 2022-03-30 | $105.45 | $496.51 | 69,300 | — | — |
| 2022-03-29 | $105.69 | $497.64 | 84,100 | — | — |
| 2022-03-28 | $102.71 | $483.61 | 47,100 | — | — |
| 2022-03-25 | $102.50 | $482.62 | 38,700 | — | — |
| 2022-03-24 | $102.36 | $481.96 | 57,000 | — | — |
| 2022-03-23 | $100.35 | $472.49 | 51,500 | — | — |
| 2022-03-22 | $102.16 | $481.02 | 51,900 | — | — |
| 2022-03-21 | $103.64 | $487.99 | 59,100 | — | — |
| 2022-03-18 | $103.48 | $487.23 | 186,000 | — | — |
| 2022-03-17 | $102.35 | $481.91 | 80,200 | — | — |
| 2022-03-16 | $99.55 | $468.73 | 142,200 | — | — |
| 2022-03-15 | $100.85 | $474.85 | 106,800 | — | — |
| 2022-03-14 | $98.50 | $463.78 | 121,300 | — | — |
| 2022-03-11 | $99.39 | $467.97 | 93,300 | — | — |
| 2022-03-10 | $100.79 | $474.57 | 61,800 | — | — |
| 2022-03-09 | $102.41 | $482.19 | 93,900 | — | — |
| 2022-03-08 | $103.89 | $489.16 | 137,300 | — | — |
| 2022-03-07 | $106.62 | $502.02 | 122,100 | — | — |
| 2022-03-04 | $106.55 | $501.69 | 106,000 | — | — |
| 2022-03-03 | $103.65 | $488.03 | 87,800 | — | — |
| 2022-03-02 | $100.68 | $474.05 | 102,600 | — | — |
| 2022-03-01 | $99.68 | $469.34 | 173,500 | — | — |
| 2022-02-28 | $99.99 | $470.80 | 194,400 | — | — |
| 2022-02-25 | $98.31 | $462.89 | 69,400 | — | — |
| 2022-02-24 | $97.89 | $460.91 | 79,400 | — | — |
| 2022-02-23 | $95.85 | $451.31 | 72,800 | — | — |
| 2022-02-22 | $97.83 | $460.63 | 65,700 | — | — |
| 2022-02-18 | $96.84 | $455.97 | 86,600 | — | — |
| 2022-02-17 | $96.81 | $455.83 | 64,500 | — | — |
| 2022-02-16 | $96.33 | $453.57 | 131,100 | — | — |
| 2022-02-15 | $96.30 | $453.43 | 109,800 | — | — |
| 2022-02-14 | $96.51 | $454.41 | 125,400 | — | — |
| 2022-02-11 | $96.32 | $453.52 | 118,100 | — | — |
| 2022-02-10 | $95.67 | $449.09 | 106,400 | — | — |
| 2022-02-09 | $97.31 | $456.79 | 83,100 | — | — |
| 2022-02-08 | $98.49 | $462.33 | 78,000 | — | — |
| 2022-02-07 | $97.20 | $456.28 | 126,200 | — | — |
| 2022-02-04 | $97.14 | $455.99 | 122,000 | — | — |
| 2022-02-03 | $96.63 | $453.60 | 100,600 | — | — |
| 2022-02-02 | $97.92 | $459.66 | 110,500 | — | — |
| 2022-02-01 | $99.65 | $467.78 | 153,600 | — | — |
| 2022-01-31 | $101.24 | $475.24 | 1,472,000 | — | — |
| 2022-01-28 | $99.98 | $469.33 | 250,500 | — | — |
| 2022-01-27 | $99.44 | $466.79 | 234,900 | — | — |
| 2022-01-26 | $100.32 | $470.92 | 216,300 | — | — |
| 2022-01-25 | $103.54 | $486.04 | 409,900 | — | — |
| 2022-01-24 | $98.85 | $464.02 | 121,500 | — | — |
| 2022-01-21 | $97.88 | $459.47 | 103,900 | — | — |
| 2022-01-20 | $98.88 | $464.16 | 118,200 | — | — |
| 2022-01-19 | $97.87 | $459.42 | 121,000 | — | — |
| 2022-01-18 | $98.90 | $464.26 | 132,100 | — | — |
| 2022-01-14 | $102.10 | $479.28 | 80,500 | — | — |
| 2022-01-13 | $104.70 | $491.48 | 79,300 | — | — |
| 2022-01-12 | $106.76 | $501.15 | 63,600 | — | — |
| 2022-01-11 | $108.36 | $508.66 | 76,700 | — | — |
| 2022-01-10 | $109.61 | $514.53 | 90,700 | — | — |
| 2022-01-07 | $112.20 | $526.69 | 120,000 | — | — |
| 2022-01-06 | $116.47 | $546.73 | 138,100 | — | — |
| 2022-01-05 | $118.35 | $555.56 | 118,400 | — | — |
| 2022-01-04 | $118.95 | $558.37 | 173,300 | — | — |
| 2022-01-03 | $119.13 | $559.22 | 124,700 | — | — |