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 | $58.71 | $304.42 | 162,200 | — | — |
| 2022-12-29 | $59.47 | $308.37 | 139,100 | — | — |
| 2022-12-28 | $58.35 | $302.56 | 82,400 | — | — |
| 2022-12-27 | $58.72 | $304.48 | 73,600 | — | — |
| 2022-12-23 | $58.24 | $301.99 | 70,600 | — | — |
| 2022-12-22 | $57.88 | $300.12 | 132,000 | — | — |
| 2022-12-21 | $58.47 | $303.18 | 104,000 | — | — |
| 2022-12-20 | $57.21 | $296.65 | 108,800 | — | — |
| 2022-12-19 | $57.22 | $296.70 | 116,700 | — | — |
| 2022-12-16 | $57.77 | $299.55 | 327,000 | — | — |
| 2022-12-15 | $57.34 | $297.32 | 211,200 | — | — |
| 2022-12-14 | $59.19 | $306.91 | 122,500 | — | — |
| 2022-12-13 | $59.95 | $310.85 | 160,600 | — | — |
| 2022-12-12 | $60.14 | $311.84 | 95,500 | — | — |
| 2022-12-09 | $59.22 | $307.07 | 120,000 | — | — |
| 2022-12-08 | $59.54 | $308.73 | 108,500 | — | — |
| 2022-12-07 | $59.81 | $310.13 | 166,200 | — | — |
| 2022-12-06 | $58.84 | $305.10 | 170,400 | — | — |
| 2022-12-05 | $58.50 | $303.34 | 110,700 | — | — |
| 2022-12-02 | $58.87 | $305.25 | 134,300 | — | — |
| 2022-12-01 | $58.88 | $305.31 | 165,400 | — | — |
| 2022-11-30 | $59.63 | $309.19 | 180,500 | — | — |
| 2022-11-29 | $58.61 | $303.91 | 147,600 | — | — |
| 2022-11-28 | $57.42 | $297.74 | 151,800 | — | — |
| 2022-11-25 | $58.05 | $301.00 | 63,900 | — | — |
| 2022-11-23 | $57.79 | $299.65 | 453,200 | — | — |
| 2022-11-22 | $57.27 | $296.96 | 132,700 | — | — |
| 2022-11-21 | $56.66 | $293.79 | 152,600 | — | — |
| 2022-11-18 | $55.97 | $290.22 | 140,900 | — | — |
| 2022-11-17 | $54.75 | $283.89 | 142,900 | — | — |
| 2022-11-16 | $55.24 | $286.43 | 118,000 | — | — |
| 2022-11-15 | $55.39 | $287.21 | 128,000 | — | — |
| 2022-11-14 | $54.82 | $284.25 | 157,400 | — | — |
| 2022-11-11 | $54.82 | $282.11 | 250,300 | — | — |
| 2022-11-10 | $56.51 | $290.81 | 257,500 | — | — |
| 2022-11-09 | $53.56 | $275.63 | 200,100 | — | — |
| 2022-11-08 | $53.02 | $272.85 | 184,100 | — | — |
| 2022-11-07 | $53.66 | $276.14 | 197,100 | — | — |
| 2022-11-04 | $55.74 | $286.85 | 222,000 | — | — |
| 2022-11-03 | $55.69 | $286.59 | 298,200 | — | — |
| 2022-11-02 | $56.31 | $289.78 | 439,900 | — | — |
| 2022-11-01 | $62.30 | $320.61 | 884,100 | — | — |
| 2022-10-31 | $67.42 | $346.95 | 180,800 | — | — |
| 2022-10-28 | $68.70 | $353.54 | 143,400 | — | — |
| 2022-10-27 | $66.79 | $343.71 | 131,700 | — | — |
| 2022-10-26 | $66.12 | $340.26 | 139,700 | — | — |
| 2022-10-25 | $66.53 | $342.37 | 157,200 | — | — |
| 2022-10-24 | $65.06 | $334.81 | 98,400 | — | — |
| 2022-10-21 | $64.64 | $332.65 | 107,300 | — | — |
| 2022-10-20 | $63.16 | $325.03 | 106,500 | — | — |
| 2022-10-19 | $63.98 | $329.25 | 109,700 | — | — |
| 2022-10-18 | $64.90 | $333.99 | 158,000 | — | — |
| 2022-10-17 | $64.11 | $329.92 | 235,000 | — | — |
| 2022-10-14 | $63.57 | $327.14 | 107,200 | — | — |
| 2022-10-13 | $65.31 | $336.10 | 153,500 | — | — |
| 2022-10-12 | $62.74 | $322.87 | 194,400 | — | — |
| 2022-10-11 | $63.79 | $328.27 | 144,500 | — | — |
| 2022-10-10 | $62.66 | $322.46 | 120,100 | — | — |
| 2022-10-07 | $61.75 | $317.78 | 146,100 | — | — |
| 2022-10-06 | $63.43 | $326.42 | 134,900 | — | — |
| 2022-10-05 | $64.20 | $330.38 | 137,000 | — | — |
| 2022-10-04 | $65.00 | $334.50 | 147,800 | — | — |
| 2022-10-03 | $64.65 | $332.70 | 180,100 | — | — |
| 2022-09-30 | $61.52 | $316.59 | 146,100 | — | — |
| 2022-09-29 | $61.68 | $317.42 | 180,000 | — | — |
| 2022-09-28 | $64.52 | $332.03 | 301,600 | — | — |
| 2022-09-27 | $63.38 | $326.16 | 132,900 | — | — |
| 2022-09-26 | $64.55 | $332.18 | 143,800 | — | — |
| 2022-09-23 | $65.15 | $335.27 | 225,300 | — | — |
| 2022-09-22 | $67.77 | $348.76 | 164,200 | — | — |
| 2022-09-21 | $68.18 | $350.87 | 144,100 | — | — |
| 2022-09-20 | $68.89 | $354.52 | 134,100 | — | — |
| 2022-09-19 | $70.60 | $363.32 | 166,500 | — | — |
| 2022-09-16 | $69.80 | $359.20 | 429,700 | — | — |
| 2022-09-15 | $70.22 | $361.36 | 237,700 | — | — |
| 2022-09-14 | $72.66 | $373.92 | 159,000 | — | — |
| 2022-09-13 | $73.15 | $376.44 | 161,400 | — | — |
| 2022-09-12 | $75.53 | $388.69 | 168,900 | — | — |
| 2022-09-09 | $75.28 | $387.40 | 122,800 | — | — |
| 2022-09-08 | $75.62 | $389.15 | 137,700 | — | — |
| 2022-09-07 | $76.42 | $393.27 | 120,700 | — | — |
| 2022-09-06 | $74.86 | $385.24 | 121,300 | — | — |
| 2022-09-02 | $75.64 | $389.26 | 124,400 | — | — |
| 2022-09-01 | $76.29 | $392.60 | 167,400 | — | — |
| 2022-08-31 | $75.54 | $388.74 | 137,200 | — | — |
| 2022-08-30 | $75.72 | $389.67 | 124,600 | — | — |
| 2022-08-29 | $77.37 | $398.16 | 106,100 | — | — |
| 2022-08-26 | $77.69 | $399.81 | 102,900 | — | — |
| 2022-08-25 | $78.91 | $406.08 | 75,800 | — | — |
| 2022-08-24 | $77.90 | $400.89 | 243,800 | — | — |
| 2022-08-23 | $78.31 | $403.00 | 169,900 | — | — |
| 2022-08-22 | $79.16 | $407.37 | 150,400 | — | — |
| 2022-08-19 | $80.99 | $416.79 | 117,900 | — | — |
| 2022-08-18 | $81.72 | $420.54 | 111,900 | — | — |
| 2022-08-17 | $81.43 | $419.05 | 95,400 | — | — |
| 2022-08-16 | $81.60 | $419.93 | 143,100 | — | — |
| 2022-08-15 | $81.44 | $419.10 | 197,300 | — | — |
| 2022-08-12 | $81.43 | $419.05 | 135,200 | — | — |
| 2022-08-11 | $79.85 | $408.80 | 142,700 | — | — |
| 2022-08-10 | $79.99 | $409.51 | 170,300 | — | — |
| 2022-08-09 | $78.25 | $400.60 | 200,100 | — | — |
| 2022-08-08 | $76.95 | $393.95 | 172,500 | — | — |
| 2022-08-05 | $75.74 | $387.75 | 149,900 | — | — |
| 2022-08-04 | $77.05 | $394.46 | 171,000 | — | — |
| 2022-08-03 | $75.30 | $385.50 | 290,500 | — | — |
| 2022-08-02 | $78.36 | $401.17 | 462,400 | — | — |
| 2022-08-01 | $70.76 | $362.26 | 222,400 | — | — |
| 2022-07-29 | $70.27 | $359.75 | 153,800 | — | — |
| 2022-07-28 | $69.62 | $356.42 | 151,100 | — | — |
| 2022-07-27 | $67.69 | $346.54 | 172,400 | — | — |
| 2022-07-26 | $67.60 | $346.08 | 148,600 | — | — |
| 2022-07-25 | $66.40 | $339.94 | 102,200 | — | — |
| 2022-07-22 | $65.84 | $337.07 | 127,000 | — | — |
| 2022-07-21 | $65.84 | $337.07 | 144,100 | — | — |
| 2022-07-20 | $66.30 | $339.43 | 163,100 | — | — |
| 2022-07-19 | $67.12 | $343.62 | 104,600 | — | — |
| 2022-07-18 | $66.08 | $338.30 | 180,200 | — | — |
| 2022-07-15 | $66.94 | $342.70 | 180,400 | — | — |
| 2022-07-14 | $66.03 | $338.04 | 212,700 | — | — |
| 2022-07-13 | $66.41 | $339.99 | 159,100 | — | — |
| 2022-07-12 | $66.49 | $340.40 | 167,600 | — | — |
| 2022-07-11 | $67.00 | $343.01 | 185,300 | — | — |
| 2022-07-08 | $66.48 | $340.35 | 109,600 | — | — |
| 2022-07-07 | $67.45 | $345.31 | 153,100 | — | — |
| 2022-07-06 | $67.65 | $346.34 | 164,200 | — | — |
| 2022-07-05 | $66.29 | $339.37 | 348,600 | — | — |
| 2022-07-01 | $69.46 | $355.60 | 219,400 | — | — |
| 2022-06-30 | $67.13 | $343.67 | 202,800 | — | — |
| 2022-06-29 | $65.52 | $335.43 | 111,900 | — | — |
| 2022-06-28 | $66.16 | $338.71 | 185,300 | — | — |
| 2022-06-27 | $65.45 | $335.07 | 186,200 | — | — |
| 2022-06-24 | $65.00 | $332.77 | 791,400 | — | — |
| 2022-06-23 | $62.96 | $322.33 | 174,600 | — | — |
| 2022-06-22 | $62.81 | $321.56 | 178,800 | — | — |
| 2022-06-21 | $62.51 | $320.02 | 170,500 | — | — |
| 2022-06-17 | $61.78 | $316.29 | 215,500 | — | — |
| 2022-06-16 | $63.00 | $322.53 | 135,900 | — | — |
| 2022-06-15 | $64.04 | $327.86 | 139,400 | — | — |
| 2022-06-14 | $63.24 | $323.76 | 164,600 | — | — |
| 2022-06-13 | $63.62 | $325.71 | 153,800 | — | — |
| 2022-06-10 | $67.11 | $343.57 | 114,000 | — | — |
| 2022-06-09 | $67.40 | $345.06 | 118,900 | — | — |
| 2022-06-08 | $67.57 | $345.93 | 154,800 | — | — |
| 2022-06-07 | $67.96 | $347.92 | 165,700 | — | — |
| 2022-06-06 | $68.69 | $351.66 | 212,300 | — | — |
| 2022-06-03 | $66.64 | $341.17 | 81,100 | — | — |
| 2022-06-02 | $66.93 | $342.65 | 96,600 | — | — |
| 2022-06-01 | $66.45 | $340.19 | 148,300 | — | — |
| 2022-05-31 | $65.39 | $334.77 | 215,600 | — | — |
| 2022-05-27 | $65.37 | $334.66 | 66,400 | — | — |
| 2022-05-26 | $64.52 | $330.31 | 83,100 | — | — |
| 2022-05-25 | $64.38 | $329.60 | 186,400 | — | — |
| 2022-05-24 | $63.67 | $325.96 | 179,500 | — | — |
| 2022-05-23 | $63.34 | $324.27 | 93,000 | — | — |
| 2022-05-20 | $63.26 | $323.86 | 160,200 | — | — |
| 2022-05-19 | $62.93 | $322.17 | 249,800 | — | — |
| 2022-05-18 | $64.27 | $329.03 | 192,100 | — | — |
| 2022-05-17 | $63.64 | $325.81 | 106,100 | — | — |
| 2022-05-16 | $62.67 | $320.84 | 104,700 | — | — |
| 2022-05-13 | $62.56 | $320.28 | 146,100 | — | — |
| 2022-05-12 | $61.59 | $315.31 | 162,200 | — | — |
| 2022-05-11 | $62.58 | $318.27 | 165,900 | — | — |
| 2022-05-10 | $62.30 | $316.84 | 146,100 | — | — |
| 2022-05-09 | $63.16 | $321.22 | 149,400 | — | — |
| 2022-05-06 | $62.32 | $316.94 | 139,000 | — | — |
| 2022-05-05 | $62.59 | $318.32 | 136,400 | — | — |
| 2022-05-04 | $63.38 | $322.34 | 140,900 | — | — |
| 2022-05-03 | $60.89 | $309.67 | 194,400 | — | — |
| 2022-05-02 | $58.86 | $299.35 | 280,800 | — | — |
| 2022-04-29 | $57.96 | $294.77 | 157,500 | — | — |
| 2022-04-28 | $59.83 | $304.28 | 101,700 | — | — |
| 2022-04-27 | $59.66 | $303.42 | 147,200 | — | — |
| 2022-04-26 | $60.24 | $306.37 | 91,500 | — | — |
| 2022-04-25 | $61.17 | $311.10 | 115,500 | — | — |
| 2022-04-22 | $62.42 | $317.45 | 101,500 | — | — |
| 2022-04-21 | $62.92 | $320.00 | 106,100 | — | — |
| 2022-04-20 | $63.90 | $324.98 | 143,600 | — | — |
| 2022-04-19 | $62.78 | $319.28 | 76,500 | — | — |
| 2022-04-18 | $62.05 | $315.57 | 66,700 | — | — |
| 2022-04-14 | $62.53 | $318.01 | 91,000 | — | — |
| 2022-04-13 | $62.61 | $318.42 | 90,300 | — | — |
| 2022-04-12 | $63.10 | $320.91 | 85,400 | — | — |
| 2022-04-11 | $62.54 | $318.06 | 88,800 | — | — |
| 2022-04-08 | $63.42 | $322.54 | 90,000 | — | — |
| 2022-04-07 | $63.47 | $322.79 | 159,000 | — | — |
| 2022-04-06 | $64.35 | $327.27 | 112,800 | — | — |
| 2022-04-05 | $63.05 | $320.66 | 129,800 | — | — |
| 2022-04-04 | $63.41 | $322.49 | 107,000 | — | — |
| 2022-04-01 | $64.32 | $327.12 | 137,900 | — | — |
| 2022-03-31 | $62.50 | $317.86 | 130,300 | — | — |
| 2022-03-30 | $62.95 | $320.15 | 92,500 | — | — |
| 2022-03-29 | $63.82 | $324.57 | 99,400 | — | — |
| 2022-03-28 | $62.90 | $319.89 | 85,600 | — | — |
| 2022-03-25 | $62.67 | $318.72 | 83,400 | — | — |
| 2022-03-24 | $61.72 | $313.89 | 81,700 | — | — |
| 2022-03-23 | $61.58 | $313.18 | 136,600 | — | — |
| 2022-03-22 | $62.47 | $317.71 | 142,800 | — | — |
| 2022-03-21 | $62.83 | $319.54 | 100,200 | — | — |
| 2022-03-18 | $61.10 | $310.74 | 329,200 | — | — |
| 2022-03-17 | $61.63 | $313.44 | 116,900 | — | — |
| 2022-03-16 | $62.40 | $317.35 | 133,300 | — | — |
| 2022-03-15 | $62.06 | $315.62 | 140,600 | — | — |
| 2022-03-14 | $60.69 | $308.65 | 144,300 | — | — |
| 2022-03-11 | $62.34 | $317.05 | 82,000 | — | — |
| 2022-03-10 | $63.06 | $320.71 | 83,700 | — | — |
| 2022-03-09 | $62.98 | $320.30 | 108,200 | — | — |
| 2022-03-08 | $63.42 | $322.54 | 235,900 | — | — |
| 2022-03-07 | $62.29 | $316.79 | 103,000 | — | — |
| 2022-03-04 | $63.14 | $321.11 | 94,000 | — | — |
| 2022-03-03 | $61.38 | $312.16 | 113,900 | — | — |
| 2022-03-02 | $60.70 | $308.71 | 125,800 | — | — |
| 2022-03-01 | $59.36 | $301.89 | 206,900 | — | — |
| 2022-02-28 | $61.86 | $314.60 | 186,200 | — | — |
| 2022-02-25 | $62.82 | $319.49 | 141,900 | — | — |
| 2022-02-24 | $61.12 | $310.84 | 204,600 | — | — |
| 2022-02-23 | $60.73 | $308.86 | 141,000 | — | — |
| 2022-02-22 | $61.17 | $311.10 | 250,900 | — | — |
| 2022-02-18 | $60.42 | $307.28 | 178,700 | — | — |
| 2022-02-17 | $62.68 | $318.78 | 191,900 | — | — |
| 2022-02-16 | $61.43 | $312.42 | 187,000 | — | — |
| 2022-02-15 | $60.35 | $306.93 | 198,300 | — | — |
| 2022-02-14 | $60.71 | $308.76 | 226,800 | — | — |
| 2022-02-11 | $60.38 | $304.98 | 122,500 | — | — |
| 2022-02-10 | $60.06 | $303.36 | 319,600 | — | — |
| 2022-02-09 | $62.74 | $316.90 | 160,700 | — | — |
| 2022-02-08 | $62.41 | $315.23 | 129,500 | — | — |
| 2022-02-07 | $61.99 | $313.11 | 158,900 | — | — |
| 2022-02-04 | $60.66 | $306.39 | 174,900 | — | — |
| 2022-02-03 | $61.86 | $312.45 | 75,900 | — | — |
| 2022-02-02 | $62.74 | $316.90 | 99,100 | — | — |
| 2022-02-01 | $62.50 | $315.69 | 213,700 | — | — |
| 2022-01-31 | $63.40 | $320.23 | 206,900 | — | — |
| 2022-01-28 | $62.80 | $317.20 | 116,400 | — | — |
| 2022-01-27 | $62.04 | $313.36 | 117,500 | — | — |
| 2022-01-26 | $62.04 | $313.36 | 387,700 | — | — |
| 2022-01-25 | $62.36 | $314.98 | 164,800 | — | — |
| 2022-01-24 | $62.69 | $316.65 | 277,000 | — | — |
| 2022-01-21 | $62.98 | $318.11 | 152,000 | — | — |
| 2022-01-20 | $62.35 | $314.93 | 157,500 | — | — |
| 2022-01-19 | $62.62 | $316.29 | 81,600 | — | — |
| 2022-01-18 | $62.59 | $316.14 | 166,900 | — | — |
| 2022-01-14 | $64.28 | $324.68 | 116,200 | — | — |
| 2022-01-13 | $63.96 | $323.06 | 97,000 | — | — |
| 2022-01-12 | $64.20 | $324.27 | 120,500 | — | — |
| 2022-01-11 | $64.67 | $326.65 | 195,200 | — | — |
| 2022-01-10 | $65.77 | $332.20 | 179,100 | — | — |
| 2022-01-07 | $67.79 | $342.41 | 110,200 | — | — |
| 2022-01-06 | $68.17 | $344.32 | 110,800 | — | — |
| 2022-01-05 | $67.73 | $342.10 | 276,700 | — | — |
| 2022-01-04 | $68.36 | $345.28 | 104,700 | — | — |
| 2022-01-03 | $69.62 | $351.65 | 146,200 | — | — |