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 | $85.33 | $85.33 | 394,500 | — | — |
| 2022-12-29 | $84.40 | $84.40 | 558,800 | — | — |
| 2022-12-28 | $82.85 | $82.85 | 530,300 | — | — |
| 2022-12-27 | $84.25 | $84.25 | 356,100 | — | — |
| 2022-12-23 | $85.00 | $85.00 | 535,200 | — | — |
| 2022-12-22 | $83.50 | $83.50 | 823,800 | — | — |
| 2022-12-21 | $86.60 | $86.60 | 722,500 | — | — |
| 2022-12-20 | $85.56 | $85.56 | 686,600 | — | — |
| 2022-12-19 | $85.41 | $85.41 | 601,100 | — | — |
| 2022-12-16 | $85.50 | $85.50 | 1,114,000 | — | — |
| 2022-12-15 | $86.53 | $86.53 | 713,900 | — | — |
| 2022-12-14 | $89.15 | $89.15 | 679,700 | — | — |
| 2022-12-13 | $89.36 | $89.36 | 764,500 | — | — |
| 2022-12-12 | $87.13 | $87.13 | 720,100 | — | — |
| 2022-12-09 | $88.29 | $88.29 | 847,700 | — | — |
| 2022-12-08 | $88.97 | $88.97 | 742,500 | — | — |
| 2022-12-07 | $86.85 | $86.85 | 683,500 | — | — |
| 2022-12-06 | $86.64 | $86.64 | 690,700 | — | — |
| 2022-12-05 | $86.56 | $86.56 | 745,800 | — | — |
| 2022-12-02 | $87.35 | $87.35 | 842,500 | — | — |
| 2022-12-01 | $89.07 | $89.07 | 695,900 | — | — |
| 2022-11-30 | $90.83 | $90.83 | 528,800 | — | — |
| 2022-11-29 | $87.34 | $87.34 | 343,800 | — | — |
| 2022-11-28 | $86.58 | $86.58 | 879,900 | — | — |
| 2022-11-25 | $90.82 | $90.82 | 244,500 | — | — |
| 2022-11-23 | $89.90 | $89.90 | 737,700 | — | — |
| 2022-11-22 | $92.02 | $92.02 | 671,300 | — | — |
| 2022-11-21 | $93.64 | $93.64 | 643,000 | — | — |
| 2022-11-18 | $93.60 | $93.60 | 493,700 | — | — |
| 2022-11-17 | $91.57 | $91.57 | 455,600 | — | — |
| 2022-11-16 | $91.79 | $91.79 | 377,000 | — | — |
| 2022-11-15 | $92.09 | $92.09 | 493,800 | — | — |
| 2022-11-14 | $91.03 | $91.03 | 765,700 | — | — |
| 2022-11-11 | $95.69 | $95.69 | 746,000 | — | — |
| 2022-11-10 | $91.55 | $91.55 | 836,700 | — | — |
| 2022-11-09 | $88.11 | $88.11 | 1,155,300 | — | — |
| 2022-11-08 | $89.93 | $89.93 | 1,140,100 | — | — |
| 2022-11-07 | $90.76 | $90.76 | 1,639,600 | — | — |
| 2022-11-04 | $86.65 | $86.65 | 2,238,600 | — | — |
| 2022-11-03 | $73.96 | $73.96 | 1,818,300 | — | — |
| 2022-11-02 | $76.20 | $76.20 | 789,200 | — | — |
| 2022-11-01 | $78.42 | $78.42 | 647,100 | — | — |
| 2022-10-31 | $77.08 | $77.08 | 806,900 | — | — |
| 2022-10-28 | $76.72 | $76.72 | 970,600 | — | — |
| 2022-10-27 | $75.66 | $75.66 | 758,700 | — | — |
| 2022-10-26 | $75.83 | $75.83 | 485,700 | — | — |
| 2022-10-25 | $76.36 | $76.36 | 514,800 | — | — |
| 2022-10-24 | $75.56 | $75.56 | 573,000 | — | — |
| 2022-10-21 | $75.30 | $75.30 | 617,700 | — | — |
| 2022-10-20 | $74.00 | $74.00 | 1,065,800 | — | — |
| 2022-10-19 | $73.11 | $73.11 | 563,900 | — | — |
| 2022-10-18 | $72.69 | $72.69 | 678,800 | — | — |
| 2022-10-17 | $70.59 | $70.59 | 628,900 | — | — |
| 2022-10-14 | $67.96 | $67.96 | 852,300 | — | — |
| 2022-10-13 | $70.16 | $70.16 | 1,365,900 | — | — |
| 2022-10-12 | $65.53 | $65.53 | 964,600 | — | — |
| 2022-10-11 | $64.56 | $64.56 | 795,300 | — | — |
| 2022-10-10 | $63.24 | $63.24 | 583,100 | — | — |
| 2022-10-07 | $65.53 | $65.53 | 746,000 | — | — |
| 2022-10-06 | $67.50 | $67.50 | 826,000 | — | — |
| 2022-10-05 | $67.95 | $67.95 | 533,200 | — | — |
| 2022-10-04 | $69.04 | $69.04 | 727,600 | — | — |
| 2022-10-03 | $66.89 | $66.89 | 960,300 | — | — |
| 2022-09-30 | $63.50 | $63.50 | 1,046,800 | — | — |
| 2022-09-29 | $65.60 | $65.60 | 1,040,200 | — | — |
| 2022-09-28 | $70.78 | $70.78 | 1,267,600 | — | — |
| 2022-09-27 | $70.16 | $70.16 | 569,600 | — | — |
| 2022-09-26 | $71.76 | $71.76 | 624,000 | — | — |
| 2022-09-23 | $72.94 | $72.94 | 1,246,600 | — | — |
| 2022-09-22 | $76.11 | $76.11 | 919,800 | — | — |
| 2022-09-21 | $78.36 | $78.36 | 587,100 | — | — |
| 2022-09-20 | $80.04 | $80.04 | 626,700 | — | — |
| 2022-09-19 | $81.69 | $81.69 | 405,200 | — | — |
| 2022-09-16 | $80.91 | $80.91 | 1,027,500 | — | — |
| 2022-09-15 | $82.31 | $82.31 | 707,600 | — | — |
| 2022-09-14 | $83.05 | $83.05 | 576,500 | — | — |
| 2022-09-13 | $81.96 | $81.96 | 664,000 | — | — |
| 2022-09-12 | $83.20 | $83.20 | 700,000 | — | — |
| 2022-09-09 | $82.51 | $82.51 | 670,300 | — | — |
| 2022-09-08 | $79.77 | $79.77 | 432,000 | — | — |
| 2022-09-07 | $80.08 | $80.08 | 568,100 | — | — |
| 2022-09-06 | $77.70 | $77.70 | 587,400 | — | — |
| 2022-09-02 | $78.90 | $78.90 | 421,200 | — | — |
| 2022-09-01 | $79.34 | $79.34 | 368,600 | — | — |
| 2022-08-31 | $80.50 | $80.50 | 452,200 | — | — |
| 2022-08-30 | $81.00 | $81.00 | 800,600 | — | — |
| 2022-08-29 | $83.85 | $83.85 | 377,100 | — | — |
| 2022-08-26 | $83.75 | $83.75 | 458,200 | — | — |
| 2022-08-25 | $85.26 | $85.26 | 348,500 | — | — |
| 2022-08-24 | $84.58 | $84.58 | 581,400 | — | — |
| 2022-08-23 | $82.25 | $82.25 | 388,400 | — | — |
| 2022-08-22 | $80.97 | $80.97 | 443,500 | — | — |
| 2022-08-19 | $82.12 | $82.12 | 458,600 | — | — |
| 2022-08-18 | $82.99 | $82.99 | 346,400 | — | — |
| 2022-08-17 | $81.79 | $81.79 | 451,000 | — | — |
| 2022-08-16 | $82.42 | $82.42 | 388,000 | — | — |
| 2022-08-15 | $82.23 | $82.23 | 475,900 | — | — |
| 2022-08-12 | $83.15 | $83.15 | 397,400 | — | — |
| 2022-08-11 | $81.75 | $81.75 | 408,700 | — | — |
| 2022-08-10 | $80.55 | $80.55 | 461,400 | — | — |
| 2022-08-09 | $79.62 | $79.62 | 617,400 | — | — |
| 2022-08-08 | $80.85 | $80.85 | 661,600 | — | — |
| 2022-08-05 | $81.29 | $81.29 | 788,900 | — | — |
| 2022-08-04 | $80.24 | $80.24 | 570,000 | — | — |
| 2022-08-03 | $79.72 | $79.72 | 411,700 | — | — |
| 2022-08-02 | $79.11 | $79.11 | 703,100 | — | — |
| 2022-08-01 | $78.13 | $78.13 | 590,700 | — | — |
| 2022-07-29 | $78.93 | $78.93 | 606,700 | — | — |
| 2022-07-28 | $78.96 | $78.96 | 1,418,700 | — | — |
| 2022-07-27 | $74.04 | $74.04 | 919,900 | — | — |
| 2022-07-26 | $71.70 | $71.70 | 1,580,100 | — | — |
| 2022-07-25 | $68.36 | $68.36 | 4,219,500 | — | — |
| 2022-07-22 | $72.52 | $72.52 | 323,800 | — | — |
| 2022-07-21 | $73.27 | $73.27 | 360,000 | — | — |
| 2022-07-20 | $73.51 | $73.51 | 360,400 | — | — |
| 2022-07-19 | $73.79 | $73.79 | 502,900 | — | — |
| 2022-07-18 | $70.63 | $70.63 | 314,200 | — | — |
| 2022-07-15 | $71.51 | $71.51 | 346,200 | — | — |
| 2022-07-14 | $70.99 | $70.99 | 386,500 | — | — |
| 2022-07-13 | $71.50 | $71.50 | 346,800 | — | — |
| 2022-07-12 | $71.26 | $71.26 | 340,700 | — | — |
| 2022-07-11 | $71.70 | $71.70 | 374,000 | — | — |
| 2022-07-08 | $72.65 | $72.65 | 316,500 | — | — |
| 2022-07-07 | $72.97 | $72.97 | 336,800 | — | — |
| 2022-07-06 | $70.87 | $70.87 | 760,800 | — | — |
| 2022-07-05 | $71.80 | $71.80 | 472,300 | — | — |
| 2022-07-01 | $72.08 | $72.08 | 476,400 | — | — |
| 2022-06-30 | $71.66 | $71.66 | 462,100 | — | — |
| 2022-06-29 | $71.30 | $71.30 | 662,300 | — | — |
| 2022-06-28 | $72.80 | $72.80 | 459,300 | — | — |
| 2022-06-27 | $75.03 | $75.03 | 344,100 | — | — |
| 2022-06-24 | $73.57 | $73.57 | 731,000 | — | — |
| 2022-06-23 | $70.40 | $70.40 | 796,100 | — | — |
| 2022-06-22 | $72.52 | $72.52 | 609,200 | — | — |
| 2022-06-21 | $73.64 | $73.64 | 859,200 | — | — |
| 2022-06-17 | $69.40 | $69.40 | 1,957,200 | — | — |
| 2022-06-16 | $68.67 | $68.67 | 1,414,600 | — | — |
| 2022-06-15 | $75.47 | $75.47 | 986,200 | — | — |
| 2022-06-14 | $76.97 | $76.97 | 583,400 | — | — |
| 2022-06-13 | $78.94 | $78.94 | 712,500 | — | — |
| 2022-06-10 | $82.44 | $82.44 | 1,377,100 | — | — |
| 2022-06-09 | $85.19 | $85.19 | 524,800 | — | — |
| 2022-06-08 | $85.95 | $85.95 | 484,200 | — | — |
| 2022-06-07 | $87.16 | $87.16 | 717,600 | — | — |
| 2022-06-06 | $85.00 | $85.00 | 1,398,100 | — | — |
| 2022-06-03 | $81.15 | $81.15 | 615,600 | — | — |
| 2022-06-02 | $83.18 | $83.18 | 723,300 | — | — |
| 2022-06-01 | $83.54 | $83.54 | 452,300 | — | — |
| 2022-05-31 | $83.59 | $83.59 | 611,500 | — | — |
| 2022-05-27 | $84.28 | $84.28 | 424,300 | — | — |
| 2022-05-26 | $83.09 | $83.09 | 582,700 | — | — |
| 2022-05-25 | $81.20 | $81.20 | 534,100 | — | — |
| 2022-05-24 | $79.11 | $79.11 | 393,300 | — | — |
| 2022-05-23 | $79.60 | $79.60 | 539,100 | — | — |
| 2022-05-20 | $80.25 | $80.25 | 958,800 | — | — |
| 2022-05-19 | $78.20 | $78.20 | 688,700 | — | — |
| 2022-05-18 | $78.04 | $78.04 | 765,200 | — | — |
| 2022-05-17 | $79.97 | $79.97 | 1,025,200 | — | — |
| 2022-05-16 | $78.18 | $78.18 | 742,300 | — | — |
| 2022-05-13 | $77.74 | $77.74 | 663,100 | — | — |
| 2022-05-12 | $75.64 | $75.64 | 827,700 | — | — |
| 2022-05-11 | $75.22 | $75.22 | 815,000 | — | — |
| 2022-05-10 | $75.73 | $75.73 | 809,700 | — | — |
| 2022-05-09 | $74.70 | $74.70 | 1,111,500 | — | — |
| 2022-05-06 | $77.03 | $77.03 | 1,748,100 | — | — |
| 2022-05-05 | $74.44 | $74.44 | 926,700 | — | — |
| 2022-05-04 | $76.90 | $76.90 | 616,500 | — | — |
| 2022-05-03 | $73.73 | $73.73 | 523,500 | — | — |
| 2022-05-02 | $72.75 | $72.75 | 669,400 | — | — |
| 2022-04-29 | $72.01 | $72.01 | 551,300 | — | — |
| 2022-04-28 | $72.81 | $72.81 | 524,200 | — | — |
| 2022-04-27 | $72.33 | $72.33 | 446,400 | — | — |
| 2022-04-26 | $72.29 | $72.29 | 501,300 | — | — |
| 2022-04-25 | $75.13 | $75.13 | 570,900 | — | — |
| 2022-04-22 | $75.73 | $75.73 | 604,700 | — | — |
| 2022-04-21 | $78.94 | $78.94 | 392,800 | — | — |
| 2022-04-20 | $81.59 | $81.59 | 293,500 | — | — |
| 2022-04-19 | $80.96 | $80.96 | 467,500 | — | — |
| 2022-04-18 | $78.79 | $78.79 | 294,600 | — | — |
| 2022-04-14 | $79.75 | $79.75 | 611,400 | — | — |
| 2022-04-13 | $78.60 | $78.60 | 566,900 | — | — |
| 2022-04-12 | $80.28 | $80.28 | 446,300 | — | — |
| 2022-04-11 | $80.66 | $80.66 | 624,400 | — | — |
| 2022-04-08 | $79.58 | $79.58 | 509,800 | — | — |
| 2022-04-07 | $78.80 | $78.80 | 874,200 | — | — |
| 2022-04-06 | $79.46 | $79.46 | 750,200 | — | — |
| 2022-04-05 | $81.26 | $81.26 | 1,022,600 | — | — |
| 2022-04-04 | $83.73 | $83.73 | 929,100 | — | — |
| 2022-04-01 | $87.60 | $87.60 | 527,000 | — | — |
| 2022-03-31 | $87.10 | $87.10 | 1,103,200 | — | — |
| 2022-03-30 | $86.13 | $86.13 | 499,800 | — | — |
| 2022-03-29 | $86.93 | $86.93 | 558,800 | — | — |
| 2022-03-28 | $86.17 | $86.17 | 398,200 | — | — |
| 2022-03-25 | $87.63 | $87.63 | 309,600 | — | — |
| 2022-03-24 | $86.92 | $86.92 | 437,700 | — | — |
| 2022-03-23 | $86.71 | $86.71 | 320,200 | — | — |
| 2022-03-22 | $88.58 | $88.58 | 542,000 | — | — |
| 2022-03-21 | $88.01 | $88.01 | 519,600 | — | — |
| 2022-03-18 | $88.56 | $88.56 | 1,342,700 | — | — |
| 2022-03-17 | $87.23 | $87.23 | 606,000 | — | — |
| 2022-03-16 | $85.93 | $85.93 | 712,400 | — | — |
| 2022-03-15 | $82.91 | $82.91 | 651,000 | — | — |
| 2022-03-14 | $82.85 | $82.85 | 835,700 | — | — |
| 2022-03-11 | $85.38 | $85.38 | 829,000 | — | — |
| 2022-03-10 | $81.96 | $81.96 | 614,800 | — | — |
| 2022-03-09 | $79.60 | $79.60 | 879,800 | — | — |
| 2022-03-08 | $77.79 | $77.79 | 1,771,700 | — | — |
| 2022-03-07 | $71.94 | $71.94 | 976,600 | — | — |
| 2022-03-04 | $74.90 | $74.90 | 767,300 | — | — |
| 2022-03-03 | $76.85 | $76.85 | 662,000 | — | — |
| 2022-03-02 | $77.39 | $77.39 | 1,004,500 | — | — |
| 2022-03-01 | $76.51 | $76.51 | 1,127,900 | — | — |
| 2022-02-28 | $78.76 | $78.76 | 1,739,800 | — | — |
| 2022-02-25 | $79.05 | $79.05 | 2,703,900 | — | — |
| 2022-02-24 | $90.95 | $90.95 | 781,100 | — | — |
| 2022-02-23 | $86.97 | $86.97 | 566,300 | — | — |
| 2022-02-22 | $88.17 | $88.17 | 376,300 | — | — |
| 2022-02-18 | $91.50 | $91.50 | 288,000 | — | — |
| 2022-02-17 | $93.02 | $93.02 | 373,200 | — | — |
| 2022-02-16 | $94.18 | $94.18 | 509,700 | — | — |
| 2022-02-15 | $92.88 | $92.88 | 504,600 | — | — |
| 2022-02-14 | $89.20 | $89.20 | 534,000 | — | — |
| 2022-02-11 | $89.09 | $89.09 | 382,300 | — | — |
| 2022-02-10 | $90.16 | $90.16 | 415,400 | — | — |
| 2022-02-09 | $91.82 | $91.82 | 659,800 | — | — |
| 2022-02-08 | $88.28 | $88.28 | 424,400 | — | — |
| 2022-02-07 | $85.48 | $85.48 | 398,000 | — | — |
| 2022-02-04 | $84.84 | $84.84 | 410,000 | — | — |
| 2022-02-03 | $84.58 | $84.58 | 379,800 | — | — |
| 2022-02-02 | $85.19 | $85.19 | 486,000 | — | — |
| 2022-02-01 | $87.23 | $87.23 | 369,100 | — | — |
| 2022-01-31 | $86.13 | $86.13 | 478,600 | — | — |
| 2022-01-28 | $85.13 | $85.13 | 417,900 | — | — |
| 2022-01-27 | $83.64 | $83.64 | 998,600 | — | — |
| 2022-01-26 | $86.49 | $86.49 | 594,200 | — | — |
| 2022-01-25 | $87.57 | $87.57 | 613,200 | — | — |
| 2022-01-24 | $89.53 | $89.53 | 776,300 | — | — |
| 2022-01-21 | $88.85 | $88.85 | 746,400 | — | — |
| 2022-01-20 | $90.11 | $90.11 | 462,300 | — | — |
| 2022-01-19 | $90.90 | $90.90 | 493,200 | — | — |
| 2022-01-18 | $94.19 | $94.19 | 456,300 | — | — |
| 2022-01-14 | $96.44 | $96.44 | 512,000 | — | — |
| 2022-01-13 | $94.47 | $94.47 | 370,000 | — | — |
| 2022-01-12 | $93.92 | $93.92 | 765,200 | — | — |
| 2022-01-11 | $96.57 | $96.57 | 424,700 | — | — |
| 2022-01-10 | $94.75 | $94.75 | 522,300 | — | — |
| 2022-01-07 | $93.96 | $93.96 | 559,000 | — | — |
| 2022-01-06 | $94.48 | $94.48 | 421,800 | — | — |
| 2022-01-05 | $94.08 | $94.08 | 693,800 | — | — |
| 2022-01-04 | $96.08 | $96.08 | 592,800 | — | — |
| 2022-01-03 | $94.18 | $94.18 | 452,800 | — | — |