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 | $63.30 | $254.00 | 453,900 | — | — |
| 2022-12-29 | $64.05 | $257.01 | 417,000 | — | — |
| 2022-12-28 | $64.04 | $255.06 | 336,200 | — | — |
| 2022-12-27 | $65.20 | $259.68 | 309,300 | — | — |
| 2022-12-23 | $65.17 | $259.57 | 279,500 | — | — |
| 2022-12-22 | $63.81 | $254.15 | 365,600 | — | — |
| 2022-12-21 | $64.67 | $257.57 | 430,700 | — | — |
| 2022-12-20 | $63.25 | $251.92 | 339,900 | — | — |
| 2022-12-19 | $62.57 | $249.21 | 355,800 | — | — |
| 2022-12-16 | $62.80 | $250.13 | 1,141,500 | — | — |
| 2022-12-15 | $63.93 | $254.63 | 312,600 | — | — |
| 2022-12-14 | $64.70 | $257.69 | 349,600 | — | — |
| 2022-12-13 | $64.93 | $258.61 | 552,500 | — | — |
| 2022-12-12 | $64.65 | $257.49 | 357,900 | — | — |
| 2022-12-09 | $63.07 | $251.20 | 468,600 | — | — |
| 2022-12-08 | $62.79 | $250.09 | 442,500 | — | — |
| 2022-12-07 | $62.68 | $249.65 | 626,500 | — | — |
| 2022-12-06 | $62.45 | $248.73 | 614,200 | — | — |
| 2022-12-05 | $62.97 | $250.80 | 518,800 | — | — |
| 2022-12-02 | $64.19 | $255.66 | 467,200 | — | — |
| 2022-12-01 | $65.18 | $259.61 | 330,600 | — | — |
| 2022-11-30 | $66.23 | $263.79 | 505,200 | — | — |
| 2022-11-29 | $64.86 | $258.33 | 286,200 | — | — |
| 2022-11-28 | $64.48 | $256.82 | 376,100 | — | — |
| 2022-11-25 | $65.80 | $262.07 | 129,200 | — | — |
| 2022-11-23 | $65.15 | $259.49 | 305,400 | — | — |
| 2022-11-22 | $65.54 | $261.04 | 461,600 | — | — |
| 2022-11-21 | $64.15 | $255.50 | 317,900 | — | — |
| 2022-11-18 | $63.84 | $254.27 | 377,000 | — | — |
| 2022-11-17 | $62.89 | $250.48 | 295,700 | — | — |
| 2022-11-16 | $63.40 | $252.52 | 393,800 | — | — |
| 2022-11-15 | $63.93 | $254.63 | 508,200 | — | — |
| 2022-11-14 | $64.09 | $255.26 | 452,300 | — | — |
| 2022-11-11 | $65.28 | $260.00 | 399,600 | — | — |
| 2022-11-10 | $65.28 | $260.00 | 499,600 | — | — |
| 2022-11-09 | $63.02 | $251.00 | 358,600 | — | — |
| 2022-11-08 | $64.84 | $258.25 | 560,700 | — | — |
| 2022-11-07 | $64.19 | $255.66 | 680,500 | — | — |
| 2022-11-04 | $63.35 | $252.32 | 718,400 | — | — |
| 2022-11-03 | $64.83 | $258.21 | 465,700 | — | — |
| 2022-11-02 | $66.32 | $264.15 | 319,700 | — | — |
| 2022-11-01 | $67.37 | $268.33 | 364,300 | — | — |
| 2022-10-31 | $67.49 | $268.81 | 697,300 | — | — |
| 2022-10-28 | $67.14 | $267.41 | 329,100 | — | — |
| 2022-10-27 | $66.05 | $263.07 | 431,500 | — | — |
| 2022-10-26 | $65.68 | $261.60 | 354,700 | — | — |
| 2022-10-25 | $65.92 | $262.55 | 488,900 | — | — |
| 2022-10-24 | $64.98 | $258.81 | 436,100 | — | — |
| 2022-10-21 | $65.01 | $258.93 | 306,000 | — | — |
| 2022-10-20 | $64.43 | $256.62 | 460,600 | — | — |
| 2022-10-19 | $65.25 | $259.88 | 474,100 | — | — |
| 2022-10-18 | $64.93 | $258.61 | 540,400 | — | — |
| 2022-10-17 | $63.64 | $253.47 | 417,000 | — | — |
| 2022-10-14 | $63.09 | $251.28 | 542,300 | — | — |
| 2022-10-13 | $64.16 | $255.54 | 436,600 | — | — |
| 2022-10-12 | $61.78 | $246.06 | 537,800 | — | — |
| 2022-10-11 | $62.95 | $250.72 | 676,600 | — | — |
| 2022-10-10 | $62.38 | $248.45 | 303,900 | — | — |
| 2022-10-07 | $62.59 | $249.29 | 433,400 | — | — |
| 2022-10-06 | $63.75 | $253.91 | 573,300 | — | — |
| 2022-10-05 | $65.17 | $259.57 | 553,400 | — | — |
| 2022-10-04 | $65.82 | $262.15 | 491,800 | — | — |
| 2022-10-03 | $63.78 | $254.03 | 686,900 | — | — |
| 2022-09-30 | $61.55 | $245.15 | 442,900 | — | — |
| 2022-09-29 | $62.40 | $248.53 | 607,200 | — | — |
| 2022-09-28 | $63.69 | $251.78 | 675,000 | — | — |
| 2022-09-27 | $61.72 | $243.99 | 730,900 | — | — |
| 2022-09-26 | $62.99 | $249.01 | 664,400 | — | — |
| 2022-09-23 | $64.55 | $255.18 | 716,300 | — | — |
| 2022-09-22 | $67.52 | $266.92 | 546,700 | — | — |
| 2022-09-21 | $68.12 | $269.29 | 541,200 | — | — |
| 2022-09-20 | $69.56 | $274.98 | 501,800 | — | — |
| 2022-09-19 | $70.63 | $279.21 | 519,000 | — | — |
| 2022-09-16 | $68.88 | $272.30 | 1,247,000 | — | — |
| 2022-09-15 | $70.84 | $280.04 | 681,000 | — | — |
| 2022-09-14 | $71.13 | $281.19 | 474,600 | — | — |
| 2022-09-13 | $69.28 | $273.88 | 461,000 | — | — |
| 2022-09-12 | $71.32 | $281.94 | 513,700 | — | — |
| 2022-09-09 | $71.21 | $281.51 | 276,700 | — | — |
| 2022-09-08 | $70.31 | $277.95 | 332,500 | — | — |
| 2022-09-07 | $70.95 | $280.48 | 471,600 | — | — |
| 2022-09-06 | $70.10 | $277.12 | 301,900 | — | — |
| 2022-09-02 | $70.50 | $278.70 | 279,100 | — | — |
| 2022-09-01 | $70.31 | $277.95 | 328,500 | — | — |
| 2022-08-31 | $71.27 | $281.74 | 395,400 | — | — |
| 2022-08-30 | $71.14 | $281.23 | 354,800 | — | — |
| 2022-08-29 | $73.36 | $290.01 | 275,700 | — | — |
| 2022-08-26 | $73.19 | $289.33 | 289,000 | — | — |
| 2022-08-25 | $74.21 | $293.37 | 427,200 | — | — |
| 2022-08-24 | $73.06 | $288.82 | 381,900 | — | — |
| 2022-08-23 | $72.31 | $285.86 | 447,200 | — | — |
| 2022-08-22 | $72.10 | $285.03 | 359,100 | — | — |
| 2022-08-19 | $73.06 | $288.82 | 557,100 | — | — |
| 2022-08-18 | $72.77 | $287.67 | 642,000 | — | — |
| 2022-08-17 | $71.92 | $284.31 | 319,500 | — | — |
| 2022-08-16 | $72.27 | $285.70 | 574,100 | — | — |
| 2022-08-15 | $72.47 | $286.49 | 444,200 | — | — |
| 2022-08-12 | $72.11 | $285.06 | 795,600 | — | — |
| 2022-08-11 | $71.02 | $280.76 | 794,900 | — | — |
| 2022-08-10 | $70.51 | $278.74 | 736,600 | — | — |
| 2022-08-09 | $70.39 | $278.27 | 522,300 | — | — |
| 2022-08-08 | $70.06 | $276.96 | 469,400 | — | — |
| 2022-08-05 | $71.23 | $281.59 | 612,500 | — | — |
| 2022-08-04 | $69.69 | $275.50 | 493,700 | — | — |
| 2022-08-03 | $70.94 | $280.44 | 443,500 | — | — |
| 2022-08-02 | $70.59 | $279.06 | 743,700 | — | — |
| 2022-08-01 | $72.34 | $285.97 | 450,900 | — | — |
| 2022-07-29 | $72.34 | $285.97 | 748,100 | — | — |
| 2022-07-28 | $71.88 | $284.16 | 453,500 | — | — |
| 2022-07-27 | $71.19 | $281.43 | 639,000 | — | — |
| 2022-07-26 | $70.12 | $277.20 | 834,300 | — | — |
| 2022-07-25 | $68.23 | $269.73 | 588,100 | — | — |
| 2022-07-22 | $65.90 | $260.52 | 426,600 | — | — |
| 2022-07-21 | $66.17 | $261.58 | 385,800 | — | — |
| 2022-07-20 | $66.69 | $263.64 | 433,800 | — | — |
| 2022-07-19 | $66.65 | $263.48 | 474,800 | — | — |
| 2022-07-18 | $64.46 | $254.82 | 512,900 | — | — |
| 2022-07-15 | $64.26 | $254.03 | 513,200 | — | — |
| 2022-07-14 | $63.75 | $252.02 | 451,800 | — | — |
| 2022-07-13 | $65.24 | $257.91 | 386,600 | — | — |
| 2022-07-12 | $65.33 | $258.26 | 570,600 | — | — |
| 2022-07-11 | $65.01 | $257.00 | 310,600 | — | — |
| 2022-07-08 | $64.39 | $254.55 | 513,100 | — | — |
| 2022-07-07 | $64.96 | $256.80 | 621,100 | — | — |
| 2022-07-06 | $64.64 | $255.53 | 662,500 | — | — |
| 2022-07-05 | $64.44 | $254.74 | 843,900 | — | — |
| 2022-07-01 | $67.66 | $267.47 | 474,900 | — | — |
| 2022-06-30 | $66.05 | $261.11 | 500,100 | — | — |
| 2022-06-29 | $66.35 | $262.29 | 437,200 | — | — |
| 2022-06-28 | $67.60 | $265.36 | 587,000 | — | — |
| 2022-06-27 | $67.43 | $264.69 | 622,600 | — | — |
| 2022-06-24 | $65.98 | $259.00 | 996,600 | — | — |
| 2022-06-23 | $65.17 | $255.82 | 659,100 | — | — |
| 2022-06-22 | $66.01 | $259.12 | 574,400 | — | — |
| 2022-06-21 | $67.13 | $263.51 | 434,500 | — | — |
| 2022-06-17 | $65.44 | $256.88 | 948,300 | — | — |
| 2022-06-16 | $67.29 | $264.14 | 590,400 | — | — |
| 2022-06-15 | $68.64 | $269.44 | 562,400 | — | — |
| 2022-06-14 | $67.85 | $266.34 | 676,800 | — | — |
| 2022-06-13 | $69.42 | $272.50 | 634,900 | — | — |
| 2022-06-10 | $72.65 | $285.18 | 335,800 | — | — |
| 2022-06-09 | $73.19 | $287.30 | 329,700 | — | — |
| 2022-06-08 | $74.85 | $293.82 | 405,900 | — | — |
| 2022-06-07 | $75.44 | $296.13 | 405,400 | — | — |
| 2022-06-06 | $74.11 | $290.91 | 442,900 | — | — |
| 2022-06-03 | $73.62 | $288.99 | 330,200 | — | — |
| 2022-06-02 | $73.53 | $288.64 | 532,300 | — | — |
| 2022-06-01 | $73.16 | $287.18 | 507,200 | — | — |
| 2022-05-31 | $73.53 | $288.64 | 760,400 | — | — |
| 2022-05-27 | $74.27 | $291.54 | 462,500 | — | — |
| 2022-05-26 | $72.56 | $284.83 | 319,800 | — | — |
| 2022-05-25 | $71.95 | $282.43 | 743,200 | — | — |
| 2022-05-24 | $71.31 | $279.92 | 478,100 | — | — |
| 2022-05-23 | $70.55 | $276.94 | 529,000 | — | — |
| 2022-05-20 | $68.95 | $270.66 | 493,500 | — | — |
| 2022-05-19 | $68.93 | $270.58 | 557,400 | — | — |
| 2022-05-18 | $68.42 | $268.58 | 535,700 | — | — |
| 2022-05-17 | $69.02 | $270.93 | 500,000 | — | — |
| 2022-05-16 | $67.79 | $266.10 | 506,300 | — | — |
| 2022-05-13 | $67.23 | $263.91 | 430,200 | — | — |
| 2022-05-12 | $67.58 | $265.28 | 458,500 | — | — |
| 2022-05-11 | $67.58 | $265.28 | 653,600 | — | — |
| 2022-05-10 | $66.44 | $260.80 | 603,900 | — | — |
| 2022-05-09 | $67.26 | $264.02 | 636,100 | — | — |
| 2022-05-06 | $69.98 | $274.70 | 607,800 | — | — |
| 2022-05-05 | $71.31 | $279.92 | 474,900 | — | — |
| 2022-05-04 | $73.24 | $287.50 | 547,700 | — | — |
| 2022-05-03 | $71.36 | $280.12 | 568,900 | — | — |
| 2022-05-02 | $69.66 | $273.44 | 753,500 | — | — |
| 2022-04-29 | $70.13 | $275.29 | 2,428,300 | — | — |
| 2022-04-28 | $71.28 | $279.80 | 594,200 | — | — |
| 2022-04-27 | $70.32 | $276.04 | 587,600 | — | — |
| 2022-04-26 | $70.34 | $276.11 | 524,900 | — | — |
| 2022-04-25 | $71.49 | $280.63 | 684,200 | — | — |
| 2022-04-22 | $72.09 | $282.98 | 431,100 | — | — |
| 2022-04-21 | $72.66 | $285.22 | 619,100 | — | — |
| 2022-04-20 | $73.45 | $288.32 | 559,400 | — | — |
| 2022-04-19 | $73.43 | $288.24 | 487,800 | — | — |
| 2022-04-18 | $73.21 | $287.38 | 578,400 | — | — |
| 2022-04-14 | $71.53 | $280.78 | 653,400 | — | — |
| 2022-04-13 | $69.79 | $273.95 | 416,800 | — | — |
| 2022-04-12 | $69.47 | $272.70 | 549,900 | — | — |
| 2022-04-11 | $70.11 | $275.21 | 538,900 | — | — |
| 2022-04-08 | $70.28 | $275.88 | 671,900 | — | — |
| 2022-04-07 | $70.28 | $275.88 | 440,700 | — | — |
| 2022-04-06 | $70.08 | $275.09 | 546,800 | — | — |
| 2022-04-05 | $69.34 | $272.19 | 486,900 | — | — |
| 2022-04-04 | $68.97 | $270.74 | 560,400 | — | — |
| 2022-04-01 | $70.96 | $278.55 | 848,300 | — | — |
| 2022-03-31 | $68.70 | $269.68 | 471,100 | — | — |
| 2022-03-30 | $69.23 | $271.76 | 465,200 | — | — |
| 2022-03-29 | $69.14 | $269.62 | 467,500 | — | — |
| 2022-03-28 | $69.28 | $270.16 | 1,307,100 | — | — |
| 2022-03-25 | $68.59 | $267.47 | 585,900 | — | — |
| 2022-03-24 | $65.52 | $255.50 | 350,400 | — | — |
| 2022-03-23 | $65.25 | $254.45 | 306,000 | — | — |
| 2022-03-22 | $65.32 | $254.72 | 732,500 | — | — |
| 2022-03-21 | $66.36 | $258.78 | 609,100 | — | — |
| 2022-03-18 | $66.21 | $258.19 | 1,360,900 | — | — |
| 2022-03-17 | $66.68 | $260.02 | 443,100 | — | — |
| 2022-03-16 | $67.20 | $262.05 | 750,900 | — | — |
| 2022-03-15 | $66.31 | $258.58 | 556,700 | — | — |
| 2022-03-14 | $64.76 | $252.54 | 657,600 | — | — |
| 2022-03-11 | $66.89 | $260.84 | 397,900 | — | — |
| 2022-03-10 | $67.55 | $263.42 | 426,200 | — | — |
| 2022-03-09 | $66.10 | $257.76 | 547,100 | — | — |
| 2022-03-08 | $65.57 | $255.70 | 591,700 | — | — |
| 2022-03-07 | $66.73 | $260.22 | 741,800 | — | — |
| 2022-03-04 | $65.39 | $254.99 | 685,100 | — | — |
| 2022-03-03 | $64.33 | $250.86 | 530,400 | — | — |
| 2022-03-02 | $64.33 | $250.86 | 440,500 | — | — |
| 2022-03-01 | $62.89 | $245.24 | 827,200 | — | — |
| 2022-02-28 | $62.24 | $242.71 | 613,400 | — | — |
| 2022-02-25 | $61.43 | $239.55 | 385,400 | — | — |
| 2022-02-24 | $59.52 | $232.10 | 534,400 | — | — |
| 2022-02-23 | $59.24 | $231.01 | 424,200 | — | — |
| 2022-02-22 | $59.19 | $230.82 | 399,900 | — | — |
| 2022-02-18 | $59.68 | $232.73 | 614,600 | — | — |
| 2022-02-17 | $60.99 | $237.84 | 405,600 | — | — |
| 2022-02-16 | $61.09 | $238.23 | 388,200 | — | — |
| 2022-02-15 | $61.17 | $238.54 | 376,600 | — | — |
| 2022-02-14 | $60.94 | $237.64 | 828,000 | — | — |
| 2022-02-11 | $61.44 | $239.59 | 604,600 | — | — |
| 2022-02-10 | $60.23 | $234.87 | 513,000 | — | — |
| 2022-02-09 | $60.30 | $235.14 | 396,700 | — | — |
| 2022-02-08 | $59.84 | $233.35 | 579,800 | — | — |
| 2022-02-07 | $59.52 | $232.10 | 573,900 | — | — |
| 2022-02-04 | $59.21 | $230.89 | 952,700 | — | — |
| 2022-02-03 | $61.46 | $239.67 | 626,100 | — | — |
| 2022-02-02 | $62.30 | $242.94 | 536,200 | — | — |
| 2022-02-01 | $62.11 | $242.20 | 544,800 | — | — |
| 2022-01-31 | $60.73 | $236.82 | 1,834,300 | — | — |
| 2022-01-28 | $60.10 | $234.36 | 531,900 | — | — |
| 2022-01-27 | $59.76 | $233.04 | 469,400 | — | — |
| 2022-01-26 | $59.40 | $231.64 | 580,100 | — | — |
| 2022-01-25 | $59.56 | $232.26 | 722,900 | — | — |
| 2022-01-24 | $60.18 | $234.68 | 657,200 | — | — |
| 2022-01-21 | $59.13 | $230.58 | 487,400 | — | — |
| 2022-01-20 | $60.36 | $235.38 | 399,100 | — | — |
| 2022-01-19 | $61.26 | $238.89 | 492,800 | — | — |
| 2022-01-18 | $63.11 | $246.10 | 273,500 | — | — |
| 2022-01-14 | $63.97 | $249.46 | 411,800 | — | — |
| 2022-01-13 | $62.58 | $244.04 | 297,500 | — | — |
| 2022-01-12 | $63.28 | $246.77 | 340,500 | — | — |
| 2022-01-11 | $63.46 | $247.47 | 499,600 | — | — |
| 2022-01-10 | $62.76 | $244.74 | 587,400 | — | — |
| 2022-01-07 | $64.82 | $252.77 | 571,700 | — | — |
| 2022-01-06 | $64.12 | $250.04 | 372,100 | — | — |
| 2022-01-05 | $64.63 | $252.03 | 469,900 | — | — |
| 2022-01-04 | $64.97 | $253.36 | 385,300 | — | — |
| 2022-01-03 | $63.96 | $249.42 | 347,900 | — | — |