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 | $76.04 | $349.29 | 571,400 | — | — |
| 2022-12-29 | $77.13 | $354.30 | 745,100 | — | — |
| 2022-12-28 | $76.81 | $352.83 | 808,300 | — | — |
| 2022-12-27 | $77.71 | $356.97 | 720,900 | — | — |
| 2022-12-23 | $77.93 | $357.98 | 416,500 | — | — |
| 2022-12-22 | $76.99 | $353.66 | 1,280,900 | — | — |
| 2022-12-21 | $77.45 | $355.77 | 1,447,700 | — | — |
| 2022-12-20 | $77.01 | $353.75 | 1,499,000 | — | — |
| 2022-12-19 | $77.28 | $354.99 | 698,100 | — | — |
| 2022-12-16 | $77.90 | $357.84 | 1,751,000 | — | — |
| 2022-12-15 | $78.62 | $361.15 | 1,076,600 | — | — |
| 2022-12-14 | $79.45 | $364.96 | 677,400 | — | — |
| 2022-12-13 | $79.39 | $364.68 | 1,262,300 | — | — |
| 2022-12-12 | $79.01 | $362.94 | 590,400 | — | — |
| 2022-12-09 | $77.50 | $356.00 | 700,000 | — | — |
| 2022-12-08 | $77.78 | $357.29 | 567,500 | — | — |
| 2022-12-07 | $77.62 | $356.55 | 734,100 | — | — |
| 2022-12-06 | $78.06 | $358.57 | 1,948,300 | — | — |
| 2022-12-05 | $77.86 | $357.65 | 1,090,900 | — | — |
| 2022-12-02 | $78.12 | $358.85 | 1,602,800 | — | — |
| 2022-12-01 | $77.80 | $357.38 | 594,100 | — | — |
| 2022-11-30 | $78.32 | $359.77 | 844,000 | — | — |
| 2022-11-29 | $76.23 | $350.17 | 706,500 | — | — |
| 2022-11-28 | $76.59 | $351.82 | 582,900 | — | — |
| 2022-11-25 | $76.50 | $351.41 | 341,900 | — | — |
| 2022-11-23 | $76.39 | $350.90 | 737,500 | — | — |
| 2022-11-22 | $76.16 | $349.85 | 627,300 | — | — |
| 2022-11-21 | $75.21 | $345.48 | 722,700 | — | — |
| 2022-11-18 | $73.73 | $338.68 | 857,800 | — | — |
| 2022-11-17 | $72.31 | $332.16 | 670,900 | — | — |
| 2022-11-16 | $73.30 | $336.71 | 1,056,800 | — | — |
| 2022-11-15 | $73.88 | $339.37 | 1,230,800 | — | — |
| 2022-11-14 | $71.15 | $326.83 | 728,400 | — | — |
| 2022-11-11 | $71.64 | $329.08 | 572,900 | — | — |
| 2022-11-10 | $72.60 | $333.49 | 1,019,400 | — | — |
| 2022-11-09 | $69.86 | $320.91 | 1,779,900 | — | — |
| 2022-11-08 | $68.29 | $313.69 | 711,100 | — | — |
| 2022-11-07 | $68.42 | $314.29 | 846,100 | — | — |
| 2022-11-04 | $69.52 | $319.34 | 901,700 | — | — |
| 2022-11-03 | $68.52 | $314.75 | 1,346,700 | — | — |
| 2022-11-02 | $67.29 | $309.10 | 1,103,800 | — | — |
| 2022-11-01 | $67.81 | $311.49 | 796,400 | — | — |
| 2022-10-31 | $67.21 | $308.73 | 650,100 | — | — |
| 2022-10-28 | $68.30 | $309.77 | 516,300 | — | — |
| 2022-10-27 | $66.47 | $301.47 | 618,000 | — | — |
| 2022-10-26 | $66.04 | $299.52 | 932,000 | — | — |
| 2022-10-25 | $65.79 | $298.38 | 979,000 | — | — |
| 2022-10-24 | $64.61 | $293.03 | 612,500 | — | — |
| 2022-10-21 | $64.18 | $291.08 | 1,083,200 | — | — |
| 2022-10-20 | $62.65 | $284.14 | 661,700 | — | — |
| 2022-10-19 | $64.05 | $290.49 | 680,300 | — | — |
| 2022-10-18 | $64.41 | $292.12 | 734,400 | — | — |
| 2022-10-17 | $62.61 | $283.96 | 631,800 | — | — |
| 2022-10-14 | $61.79 | $280.24 | 894,000 | — | — |
| 2022-10-13 | $62.06 | $281.47 | 1,185,100 | — | — |
| 2022-10-12 | $59.76 | $271.03 | 1,235,300 | — | — |
| 2022-10-11 | $61.53 | $279.06 | 1,467,000 | — | — |
| 2022-10-10 | $61.19 | $277.52 | 804,200 | — | — |
| 2022-10-07 | $60.98 | $276.57 | 1,033,300 | — | — |
| 2022-10-06 | $62.73 | $284.50 | 1,261,200 | — | — |
| 2022-10-05 | $65.29 | $296.11 | 817,200 | — | — |
| 2022-10-04 | $67.00 | $303.87 | 790,200 | — | — |
| 2022-10-03 | $66.03 | $299.47 | 1,112,100 | — | — |
| 2022-09-30 | $64.51 | $292.58 | 1,264,900 | — | — |
| 2022-09-29 | $66.22 | $300.33 | 789,100 | — | — |
| 2022-09-28 | $68.98 | $312.85 | 827,600 | — | — |
| 2022-09-27 | $68.25 | $309.54 | 752,000 | — | — |
| 2022-09-26 | $69.67 | $315.98 | 740,800 | — | — |
| 2022-09-23 | $71.27 | $323.24 | 727,800 | — | — |
| 2022-09-22 | $72.70 | $329.72 | 524,500 | — | — |
| 2022-09-21 | $72.76 | $329.99 | 557,300 | — | — |
| 2022-09-20 | $73.31 | $332.49 | 593,600 | — | — |
| 2022-09-19 | $74.69 | $338.75 | 548,100 | — | — |
| 2022-09-16 | $73.63 | $333.94 | 1,170,300 | — | — |
| 2022-09-15 | $73.82 | $334.80 | 1,036,700 | — | — |
| 2022-09-14 | $75.42 | $342.06 | 795,500 | — | — |
| 2022-09-13 | $75.07 | $340.47 | 691,300 | — | — |
| 2022-09-12 | $77.75 | $352.63 | 604,700 | — | — |
| 2022-09-09 | $77.04 | $349.41 | 498,800 | — | — |
| 2022-09-08 | $76.65 | $347.64 | 529,600 | — | — |
| 2022-09-07 | $76.70 | $347.86 | 432,800 | — | — |
| 2022-09-06 | $74.53 | $338.02 | 611,800 | — | — |
| 2022-09-02 | $74.90 | $339.70 | 525,800 | — | — |
| 2022-09-01 | $75.94 | $344.42 | 653,200 | — | — |
| 2022-08-31 | $75.35 | $341.74 | 1,109,000 | — | — |
| 2022-08-30 | $75.39 | $341.92 | 706,800 | — | — |
| 2022-08-29 | $76.14 | $345.32 | 381,700 | — | — |
| 2022-08-26 | $75.92 | $344.33 | 538,400 | — | — |
| 2022-08-25 | $77.05 | $349.45 | 411,600 | — | — |
| 2022-08-24 | $75.98 | $344.60 | 443,400 | — | — |
| 2022-08-23 | $76.25 | $345.82 | 459,100 | — | — |
| 2022-08-22 | $76.86 | $348.59 | 815,600 | — | — |
| 2022-08-19 | $77.96 | $353.58 | 2,891,500 | — | — |
| 2022-08-18 | $77.87 | $353.17 | 486,300 | — | — |
| 2022-08-17 | $77.97 | $353.62 | 740,400 | — | — |
| 2022-08-16 | $78.25 | $354.89 | 601,800 | — | — |
| 2022-08-15 | $77.80 | $352.85 | 610,700 | — | — |
| 2022-08-12 | $77.32 | $350.68 | 643,300 | — | — |
| 2022-08-11 | $75.70 | $343.33 | 808,600 | — | — |
| 2022-08-10 | $76.45 | $346.73 | 684,800 | — | — |
| 2022-08-09 | $76.30 | $346.05 | 600,000 | — | — |
| 2022-08-08 | $75.57 | $342.74 | 575,800 | — | — |
| 2022-08-05 | $75.42 | $342.06 | 898,800 | — | — |
| 2022-08-04 | $76.57 | $347.27 | 1,342,900 | — | — |
| 2022-08-03 | $75.27 | $341.38 | 1,467,300 | — | — |
| 2022-08-02 | $73.77 | $334.57 | 1,089,400 | — | — |
| 2022-08-01 | $73.81 | $334.76 | 889,400 | — | — |
| 2022-07-29 | $73.47 | $333.21 | 1,556,800 | — | — |
| 2022-07-28 | $73.69 | $330.36 | 680,200 | — | — |
| 2022-07-27 | $72.07 | $323.09 | 495,900 | — | — |
| 2022-07-26 | $72.27 | $323.99 | 647,000 | — | — |
| 2022-07-25 | $71.43 | $320.23 | 627,900 | — | — |
| 2022-07-22 | $70.24 | $314.89 | 345,100 | — | — |
| 2022-07-21 | $69.39 | $311.08 | 656,100 | — | — |
| 2022-07-20 | $69.66 | $312.29 | 717,600 | — | — |
| 2022-07-19 | $70.21 | $314.76 | 720,100 | — | — |
| 2022-07-18 | $69.93 | $313.50 | 770,400 | — | — |
| 2022-07-15 | $70.74 | $317.13 | 803,400 | — | — |
| 2022-07-14 | $70.42 | $315.70 | 670,300 | — | — |
| 2022-07-13 | $69.95 | $313.59 | 882,700 | — | — |
| 2022-07-12 | $71.00 | $318.30 | 635,600 | — | — |
| 2022-07-11 | $71.47 | $320.40 | 607,000 | — | — |
| 2022-07-08 | $70.87 | $317.71 | 699,800 | — | — |
| 2022-07-07 | $71.32 | $319.73 | 578,400 | — | — |
| 2022-07-06 | $71.90 | $322.33 | 884,100 | — | — |
| 2022-07-05 | $71.66 | $321.26 | 930,800 | — | — |
| 2022-07-01 | $74.68 | $334.80 | 717,700 | — | — |
| 2022-06-30 | $73.12 | $327.80 | 710,900 | — | — |
| 2022-06-29 | $72.30 | $324.13 | 1,220,800 | — | — |
| 2022-06-28 | $73.16 | $327.98 | 637,900 | — | — |
| 2022-06-27 | $72.79 | $326.32 | 440,800 | — | — |
| 2022-06-24 | $71.75 | $321.66 | 1,063,400 | — | — |
| 2022-06-23 | $69.96 | $313.64 | 805,700 | — | — |
| 2022-06-22 | $68.31 | $306.24 | 763,200 | — | — |
| 2022-06-21 | $67.29 | $301.67 | 925,500 | — | — |
| 2022-06-17 | $65.92 | $295.52 | 1,351,400 | — | — |
| 2022-06-16 | $67.48 | $302.52 | 1,626,900 | — | — |
| 2022-06-15 | $68.36 | $306.46 | 1,367,200 | — | — |
| 2022-06-14 | $68.19 | $305.70 | 812,200 | — | — |
| 2022-06-13 | $71.28 | $319.55 | 1,181,200 | — | — |
| 2022-06-10 | $73.73 | $330.54 | 733,700 | — | — |
| 2022-06-09 | $73.41 | $329.10 | 708,600 | — | — |
| 2022-06-08 | $74.57 | $334.30 | 1,167,800 | — | — |
| 2022-06-07 | $77.22 | $346.18 | 620,200 | — | — |
| 2022-06-06 | $78.10 | $350.13 | 329,200 | — | — |
| 2022-06-03 | $77.49 | $347.39 | 308,600 | — | — |
| 2022-06-02 | $77.58 | $347.80 | 453,300 | — | — |
| 2022-06-01 | $77.43 | $347.12 | 460,900 | — | — |
| 2022-05-31 | $77.65 | $348.11 | 743,100 | — | — |
| 2022-05-27 | $78.72 | $352.91 | 493,900 | — | — |
| 2022-05-26 | $78.32 | $351.11 | 444,900 | — | — |
| 2022-05-25 | $77.78 | $348.69 | 541,300 | — | — |
| 2022-05-24 | $77.58 | $347.80 | 664,500 | — | — |
| 2022-05-23 | $75.19 | $337.08 | 542,200 | — | — |
| 2022-05-20 | $75.31 | $337.62 | 560,900 | — | — |
| 2022-05-19 | $75.53 | $338.61 | 830,100 | — | — |
| 2022-05-18 | $74.54 | $334.17 | 473,600 | — | — |
| 2022-05-17 | $74.53 | $334.12 | 450,500 | — | — |
| 2022-05-16 | $73.73 | $330.54 | 583,800 | — | — |
| 2022-05-13 | $73.24 | $328.34 | 481,300 | — | — |
| 2022-05-12 | $73.38 | $328.97 | 824,000 | — | — |
| 2022-05-11 | $73.69 | $330.36 | 784,700 | — | — |
| 2022-05-10 | $72.62 | $325.56 | 665,100 | — | — |
| 2022-05-09 | $74.25 | $332.87 | 949,800 | — | — |
| 2022-05-06 | $74.12 | $332.28 | 1,042,900 | — | — |
| 2022-05-05 | $72.80 | $326.37 | 1,287,400 | — | — |
| 2022-05-04 | $74.22 | $332.73 | 1,478,800 | — | — |
| 2022-05-03 | $72.22 | $323.77 | 831,800 | — | — |
| 2022-05-02 | $71.24 | $319.37 | 875,200 | — | — |
| 2022-04-29 | $71.20 | $319.19 | 853,800 | — | — |
| 2022-04-28 | $74.51 | $330.22 | 577,700 | — | — |
| 2022-04-27 | $74.41 | $329.78 | 659,900 | — | — |
| 2022-04-26 | $75.41 | $334.21 | 786,200 | — | — |
| 2022-04-25 | $76.78 | $340.28 | 615,000 | — | — |
| 2022-04-22 | $77.32 | $342.68 | 371,500 | — | — |
| 2022-04-21 | $77.90 | $345.25 | 441,200 | — | — |
| 2022-04-20 | $77.96 | $345.51 | 565,100 | — | — |
| 2022-04-19 | $77.82 | $344.89 | 653,900 | — | — |
| 2022-04-18 | $77.14 | $341.88 | 387,600 | — | — |
| 2022-04-14 | $77.54 | $343.65 | 484,200 | — | — |
| 2022-04-13 | $77.34 | $342.76 | 558,700 | — | — |
| 2022-04-12 | $78.23 | $346.71 | 849,000 | — | — |
| 2022-04-11 | $78.21 | $346.62 | 804,800 | — | — |
| 2022-04-08 | $78.84 | $349.41 | 845,300 | — | — |
| 2022-04-07 | $78.88 | $349.59 | 1,021,900 | — | — |
| 2022-04-06 | $80.49 | $356.73 | 679,600 | — | — |
| 2022-04-05 | $78.50 | $347.91 | 584,200 | — | — |
| 2022-04-04 | $78.83 | $349.37 | 543,300 | — | — |
| 2022-04-01 | $79.32 | $351.54 | 590,400 | — | — |
| 2022-03-31 | $78.10 | $346.13 | 794,300 | — | — |
| 2022-03-30 | $77.69 | $344.32 | 884,600 | — | — |
| 2022-03-29 | $77.56 | $343.74 | 546,100 | — | — |
| 2022-03-28 | $76.72 | $340.02 | 771,400 | — | — |
| 2022-03-25 | $75.98 | $336.74 | 370,300 | — | — |
| 2022-03-24 | $73.94 | $327.70 | 311,600 | — | — |
| 2022-03-23 | $73.70 | $326.63 | 607,900 | — | — |
| 2022-03-22 | $73.42 | $325.39 | 563,900 | — | — |
| 2022-03-21 | $74.10 | $328.41 | 561,400 | — | — |
| 2022-03-18 | $72.97 | $323.40 | 2,355,600 | — | — |
| 2022-03-17 | $74.32 | $329.38 | 787,300 | — | — |
| 2022-03-16 | $74.06 | $328.23 | 601,600 | — | — |
| 2022-03-15 | $73.77 | $326.94 | 569,000 | — | — |
| 2022-03-14 | $73.27 | $324.73 | 930,200 | — | — |
| 2022-03-11 | $73.76 | $326.90 | 773,000 | — | — |
| 2022-03-10 | $74.23 | $328.98 | 559,500 | — | — |
| 2022-03-09 | $73.25 | $324.64 | 655,200 | — | — |
| 2022-03-08 | $73.62 | $326.28 | 1,020,200 | — | — |
| 2022-03-07 | $75.37 | $334.03 | 1,573,800 | — | — |
| 2022-03-04 | $74.45 | $329.96 | 802,900 | — | — |
| 2022-03-03 | $73.20 | $324.42 | 974,700 | — | — |
| 2022-03-02 | $70.62 | $312.98 | 587,100 | — | — |
| 2022-03-01 | $69.82 | $309.44 | 1,081,400 | — | — |
| 2022-02-28 | $70.83 | $313.91 | 1,072,900 | — | — |
| 2022-02-25 | $71.99 | $319.05 | 1,981,700 | — | — |
| 2022-02-24 | $67.38 | $298.62 | 1,111,700 | — | — |
| 2022-02-23 | $67.96 | $301.19 | 787,000 | — | — |
| 2022-02-22 | $68.90 | $305.36 | 655,900 | — | — |
| 2022-02-18 | $68.92 | $305.45 | 1,026,300 | — | — |
| 2022-02-17 | $68.76 | $304.74 | 506,900 | — | — |
| 2022-02-16 | $68.34 | $302.88 | 775,500 | — | — |
| 2022-02-15 | $67.85 | $300.71 | 574,800 | — | — |
| 2022-02-14 | $68.40 | $303.14 | 487,700 | — | — |
| 2022-02-11 | $68.95 | $305.58 | 588,300 | — | — |
| 2022-02-10 | $68.69 | $304.43 | 606,400 | — | — |
| 2022-02-09 | $70.91 | $314.27 | 483,500 | — | — |
| 2022-02-08 | $70.55 | $312.67 | 772,600 | — | — |
| 2022-02-07 | $70.66 | $313.16 | 776,900 | — | — |
| 2022-02-04 | $70.33 | $311.70 | 823,800 | — | — |
| 2022-02-03 | $70.62 | $312.98 | 844,400 | — | — |
| 2022-02-02 | $70.47 | $312.32 | 844,200 | — | — |
| 2022-02-01 | $69.24 | $306.87 | 768,900 | — | — |
| 2022-01-31 | $69.61 | $308.51 | 2,052,900 | — | — |
| 2022-01-28 | $70.84 | $310.19 | 998,000 | — | — |
| 2022-01-27 | $69.91 | $306.12 | 861,000 | — | — |
| 2022-01-26 | $69.79 | $305.59 | 828,400 | — | — |
| 2022-01-25 | $70.99 | $310.85 | 876,100 | — | — |
| 2022-01-24 | $70.65 | $309.36 | 1,303,900 | — | — |
| 2022-01-21 | $70.69 | $309.53 | 927,600 | — | — |
| 2022-01-20 | $70.99 | $310.85 | 875,600 | — | — |
| 2022-01-19 | $70.96 | $310.72 | 896,800 | — | — |
| 2022-01-18 | $69.82 | $305.72 | 1,467,700 | — | — |
| 2022-01-14 | $72.27 | $316.45 | 998,800 | — | — |
| 2022-01-13 | $71.46 | $312.91 | 1,113,300 | — | — |
| 2022-01-12 | $70.15 | $307.17 | 826,600 | — | — |
| 2022-01-11 | $70.29 | $307.78 | 920,200 | — | — |
| 2022-01-10 | $70.65 | $309.36 | 1,061,600 | — | — |
| 2022-01-07 | $70.80 | $310.02 | 749,700 | — | — |
| 2022-01-06 | $70.12 | $307.04 | 668,700 | — | — |
| 2022-01-05 | $69.85 | $305.86 | 960,500 | — | — |
| 2022-01-04 | $69.65 | $304.98 | 820,700 | — | — |
| 2022-01-03 | $69.79 | $305.59 | 615,300 | — | — |