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 | $106.46 | $228.73 | 56,400 | — | — |
| 2022-12-29 | $107.02 | $229.93 | 46,300 | — | — |
| 2022-12-28 | $105.74 | $227.18 | 54,000 | — | — |
| 2022-12-27 | $107.77 | $231.54 | 61,800 | — | — |
| 2022-12-23 | $108.46 | $233.02 | 45,700 | — | — |
| 2022-12-22 | $107.14 | $230.19 | 61,600 | — | — |
| 2022-12-21 | $108.98 | $234.14 | 65,000 | — | — |
| 2022-12-20 | $107.34 | $230.62 | 84,700 | — | — |
| 2022-12-19 | $107.44 | $230.83 | 80,600 | — | — |
| 2022-12-16 | $105.21 | $226.04 | 601,100 | — | — |
| 2022-12-15 | $105.93 | $227.59 | 77,300 | — | — |
| 2022-12-14 | $110.14 | $236.63 | 70,300 | — | — |
| 2022-12-13 | $111.63 | $239.83 | 109,900 | — | — |
| 2022-12-12 | $111.74 | $240.07 | 60,500 | — | — |
| 2022-12-09 | $111.76 | $240.11 | 75,600 | — | — |
| 2022-12-08 | $111.89 | $240.39 | 60,600 | — | — |
| 2022-12-07 | $111.35 | $239.23 | 73,200 | — | — |
| 2022-12-06 | $110.66 | $237.75 | 68,600 | — | — |
| 2022-12-05 | $111.33 | $239.19 | 72,000 | — | — |
| 2022-12-02 | $113.60 | $244.07 | 55,100 | — | — |
| 2022-12-01 | $112.28 | $241.23 | 67,800 | — | — |
| 2022-11-30 | $111.57 | $239.70 | 113,300 | — | — |
| 2022-11-29 | $108.72 | $233.58 | 45,000 | — | — |
| 2022-11-28 | $108.47 | $232.26 | 47,400 | — | — |
| 2022-11-25 | $110.51 | $236.63 | 24,900 | — | — |
| 2022-11-23 | $110.05 | $235.64 | 47,800 | — | — |
| 2022-11-22 | $110.03 | $235.60 | 80,000 | — | — |
| 2022-11-21 | $108.25 | $231.79 | 72,300 | — | — |
| 2022-11-18 | $108.61 | $232.56 | 64,700 | — | — |
| 2022-11-17 | $108.01 | $231.28 | 42,600 | — | — |
| 2022-11-16 | $109.15 | $233.72 | 53,800 | — | — |
| 2022-11-15 | $109.13 | $233.67 | 51,000 | — | — |
| 2022-11-14 | $109.00 | $233.39 | 50,000 | — | — |
| 2022-11-11 | $109.16 | $233.74 | 72,500 | — | — |
| 2022-11-10 | $108.68 | $232.71 | 83,700 | — | — |
| 2022-11-09 | $104.63 | $224.04 | 49,300 | — | — |
| 2022-11-08 | $107.15 | $229.43 | 56,300 | — | — |
| 2022-11-07 | $106.31 | $227.63 | 51,400 | — | — |
| 2022-11-04 | $104.85 | $224.51 | 46,000 | — | — |
| 2022-11-03 | $102.24 | $218.92 | 55,100 | — | — |
| 2022-11-02 | $102.46 | $219.39 | 81,300 | — | — |
| 2022-11-01 | $104.59 | $223.95 | 74,700 | — | — |
| 2022-10-31 | $104.44 | $223.63 | 149,200 | — | — |
| 2022-10-28 | $103.90 | $222.47 | 53,100 | — | — |
| 2022-10-27 | $101.19 | $216.67 | 57,100 | — | — |
| 2022-10-26 | $100.72 | $215.67 | 58,000 | — | — |
| 2022-10-25 | $100.06 | $214.25 | 58,100 | — | — |
| 2022-10-24 | $97.96 | $209.76 | 61,100 | — | — |
| 2022-10-21 | $97.49 | $208.75 | 76,400 | — | — |
| 2022-10-20 | $95.41 | $204.30 | 113,000 | — | — |
| 2022-10-19 | $101.77 | $217.91 | 88,800 | — | — |
| 2022-10-18 | $98.28 | $210.44 | 55,700 | — | — |
| 2022-10-17 | $96.58 | $206.80 | 77,000 | — | — |
| 2022-10-14 | $94.70 | $202.78 | 55,900 | — | — |
| 2022-10-13 | $95.75 | $205.02 | 65,800 | — | — |
| 2022-10-12 | $93.13 | $199.41 | 53,100 | — | — |
| 2022-10-11 | $93.63 | $200.48 | 73,500 | — | — |
| 2022-10-10 | $94.08 | $201.45 | 47,900 | — | — |
| 2022-10-07 | $92.73 | $198.56 | 67,000 | — | — |
| 2022-10-06 | $95.67 | $204.85 | 64,200 | — | — |
| 2022-10-05 | $97.04 | $207.79 | 62,700 | — | — |
| 2022-10-04 | $98.04 | $209.93 | 65,900 | — | — |
| 2022-10-03 | $96.48 | $206.59 | 77,300 | — | — |
| 2022-09-30 | $93.67 | $200.57 | 138,300 | — | — |
| 2022-09-29 | $95.45 | $204.38 | 64,100 | — | — |
| 2022-09-28 | $96.13 | $205.84 | 70,200 | — | — |
| 2022-09-27 | $94.35 | $202.03 | 91,500 | — | — |
| 2022-09-26 | $95.07 | $203.57 | 71,900 | — | — |
| 2022-09-23 | $95.85 | $205.24 | 63,400 | — | — |
| 2022-09-22 | $96.94 | $207.57 | 51,500 | — | — |
| 2022-09-21 | $96.94 | $207.57 | 57,500 | — | — |
| 2022-09-20 | $97.33 | $208.41 | 57,300 | — | — |
| 2022-09-19 | $98.96 | $211.90 | 53,300 | — | — |
| 2022-09-16 | $96.22 | $206.03 | 194,800 | — | — |
| 2022-09-15 | $96.98 | $207.66 | 98,100 | — | — |
| 2022-09-14 | $96.82 | $207.31 | 90,700 | — | — |
| 2022-09-13 | $98.83 | $211.62 | 79,600 | — | — |
| 2022-09-12 | $103.83 | $222.32 | 66,000 | — | — |
| 2022-09-09 | $101.65 | $217.66 | 53,500 | — | — |
| 2022-09-08 | $100.51 | $215.22 | 55,600 | — | — |
| 2022-09-07 | $101.92 | $218.23 | 85,500 | — | — |
| 2022-09-06 | $98.83 | $211.62 | 76,200 | — | — |
| 2022-09-02 | $101.97 | $218.34 | 51,700 | — | — |
| 2022-09-01 | $102.76 | $220.03 | 63,500 | — | — |
| 2022-08-31 | $104.23 | $223.18 | 55,000 | — | — |
| 2022-08-30 | $105.64 | $226.20 | 59,100 | — | — |
| 2022-08-29 | $107.07 | $228.54 | 69,700 | — | — |
| 2022-08-26 | $107.92 | $230.36 | 82,100 | — | — |
| 2022-08-25 | $112.06 | $239.20 | 53,200 | — | — |
| 2022-08-24 | $109.80 | $234.37 | 39,800 | — | — |
| 2022-08-23 | $110.27 | $235.38 | 39,400 | — | — |
| 2022-08-22 | $110.46 | $235.78 | 41,400 | — | — |
| 2022-08-19 | $113.03 | $241.27 | 91,300 | — | — |
| 2022-08-18 | $114.83 | $245.11 | 45,000 | — | — |
| 2022-08-17 | $114.72 | $244.87 | 46,300 | — | — |
| 2022-08-16 | $116.45 | $248.57 | 58,100 | — | — |
| 2022-08-15 | $114.35 | $244.08 | 62,700 | — | — |
| 2022-08-12 | $113.07 | $241.35 | 45,200 | — | — |
| 2022-08-11 | $110.23 | $235.29 | 44,100 | — | — |
| 2022-08-10 | $109.78 | $234.33 | 77,700 | — | — |
| 2022-08-09 | $107.35 | $229.14 | 67,700 | — | — |
| 2022-08-08 | $108.57 | $231.75 | 71,200 | — | — |
| 2022-08-05 | $108.61 | $231.83 | 48,700 | — | — |
| 2022-08-04 | $108.18 | $230.91 | 50,100 | — | — |
| 2022-08-03 | $108.07 | $230.68 | 83,400 | — | — |
| 2022-08-02 | $109.06 | $232.79 | 64,700 | — | — |
| 2022-08-01 | $111.56 | $238.13 | 87,000 | — | — |
| 2022-07-29 | $112.21 | $239.52 | 338,800 | — | — |
| 2022-07-28 | $114.91 | $245.28 | 98,900 | — | — |
| 2022-07-27 | $111.26 | $237.49 | 112,300 | — | — |
| 2022-07-26 | $105.85 | $225.94 | 82,800 | — | — |
| 2022-07-25 | $106.01 | $226.28 | 61,200 | — | — |
| 2022-07-22 | $104.19 | $222.40 | 68,500 | — | — |
| 2022-07-21 | $104.26 | $222.55 | 66,100 | — | — |
| 2022-07-20 | $103.67 | $221.29 | 78,800 | — | — |
| 2022-07-19 | $103.02 | $219.90 | 64,600 | — | — |
| 2022-07-18 | $99.65 | $212.71 | 56,400 | — | — |
| 2022-07-15 | $100.18 | $213.84 | 68,200 | — | — |
| 2022-07-14 | $99.26 | $211.87 | 87,900 | — | — |
| 2022-07-13 | $98.73 | $210.74 | 38,900 | — | — |
| 2022-07-12 | $98.90 | $211.11 | 51,800 | — | — |
| 2022-07-11 | $98.90 | $211.11 | 72,400 | — | — |
| 2022-07-08 | $98.45 | $210.15 | 72,200 | — | — |
| 2022-07-07 | $99.17 | $211.68 | 155,500 | — | — |
| 2022-07-06 | $100.71 | $214.97 | 78,200 | — | — |
| 2022-07-05 | $101.21 | $216.04 | 116,700 | — | — |
| 2022-07-01 | $102.37 | $218.51 | 90,300 | — | — |
| 2022-06-30 | $101.35 | $216.34 | 93,500 | — | — |
| 2022-06-29 | $100.04 | $213.54 | 60,900 | — | — |
| 2022-06-28 | $100.63 | $214.80 | 65,800 | — | — |
| 2022-06-27 | $101.69 | $217.06 | 73,100 | — | — |
| 2022-06-24 | $102.10 | $217.94 | 200,200 | — | — |
| 2022-06-23 | $98.10 | $209.40 | 55,400 | — | — |
| 2022-06-22 | $97.70 | $208.54 | 83,400 | — | — |
| 2022-06-21 | $96.87 | $206.77 | 70,600 | — | — |
| 2022-06-17 | $95.78 | $204.45 | 138,800 | — | — |
| 2022-06-16 | $96.09 | $205.11 | 105,600 | — | — |
| 2022-06-15 | $100.32 | $214.14 | 79,000 | — | — |
| 2022-06-14 | $100.46 | $214.44 | 64,000 | — | — |
| 2022-06-13 | $101.82 | $217.34 | 62,500 | — | — |
| 2022-06-10 | $105.16 | $224.47 | 58,600 | — | — |
| 2022-06-09 | $108.16 | $230.87 | 59,700 | — | — |
| 2022-06-08 | $109.40 | $233.52 | 49,800 | — | — |
| 2022-06-07 | $111.43 | $237.85 | 45,000 | — | — |
| 2022-06-06 | $112.26 | $239.62 | 71,500 | — | — |
| 2022-06-03 | $111.22 | $237.40 | 45,100 | — | — |
| 2022-06-02 | $112.75 | $240.67 | 36,800 | — | — |
| 2022-06-01 | $110.09 | $234.99 | 72,700 | — | — |
| 2022-05-31 | $112.11 | $239.30 | 110,600 | — | — |
| 2022-05-27 | $111.86 | $238.77 | 57,500 | — | — |
| 2022-05-26 | $109.84 | $233.74 | 59,100 | — | — |
| 2022-05-25 | $107.19 | $228.10 | 46,400 | — | — |
| 2022-05-24 | $106.77 | $227.21 | 54,100 | — | — |
| 2022-05-23 | $107.01 | $227.72 | 67,000 | — | — |
| 2022-05-20 | $106.74 | $227.15 | 78,500 | — | — |
| 2022-05-19 | $107.49 | $228.74 | 96,400 | — | — |
| 2022-05-18 | $108.24 | $230.34 | 134,000 | — | — |
| 2022-05-17 | $108.30 | $230.47 | 76,400 | — | — |
| 2022-05-16 | $105.82 | $225.19 | 116,800 | — | — |
| 2022-05-13 | $105.74 | $225.02 | 60,500 | — | — |
| 2022-05-12 | $104.99 | $223.42 | 62,800 | — | — |
| 2022-05-11 | $103.99 | $221.29 | 69,500 | — | — |
| 2022-05-10 | $102.33 | $217.76 | 75,200 | — | — |
| 2022-05-09 | $104.66 | $222.72 | 79,700 | — | — |
| 2022-05-06 | $102.97 | $219.12 | 79,900 | — | — |
| 2022-05-05 | $103.15 | $219.51 | 91,800 | — | — |
| 2022-05-04 | $105.47 | $224.44 | 54,000 | — | — |
| 2022-05-03 | $103.72 | $220.72 | 74,900 | — | — |
| 2022-05-02 | $103.32 | $219.87 | 118,900 | — | — |
| 2022-04-29 | $102.11 | $217.29 | 241,300 | — | — |
| 2022-04-28 | $104.71 | $222.83 | 103,800 | — | — |
| 2022-04-27 | $103.18 | $219.57 | 124,200 | — | — |
| 2022-04-26 | $100.01 | $212.82 | 109,200 | — | — |
| 2022-04-25 | $98.32 | $209.23 | 88,600 | — | — |
| 2022-04-22 | $97.80 | $208.12 | 63,500 | — | — |
| 2022-04-21 | $100.77 | $214.44 | 64,000 | — | — |
| 2022-04-20 | $102.10 | $217.27 | 49,800 | — | — |
| 2022-04-19 | $100.52 | $213.91 | 64,300 | — | — |
| 2022-04-18 | $98.21 | $208.99 | 48,500 | — | — |
| 2022-04-14 | $99.56 | $211.87 | 60,400 | — | — |
| 2022-04-13 | $100.15 | $213.12 | 52,000 | — | — |
| 2022-04-12 | $98.74 | $210.12 | 60,700 | — | — |
| 2022-04-11 | $98.22 | $209.01 | 54,700 | — | — |
| 2022-04-08 | $98.56 | $209.74 | 55,900 | — | — |
| 2022-04-07 | $99.53 | $211.80 | 93,300 | — | — |
| 2022-04-06 | $98.98 | $210.63 | 67,500 | — | — |
| 2022-04-05 | $99.70 | $212.16 | 69,600 | — | — |
| 2022-04-04 | $101.87 | $216.78 | 71,400 | — | — |
| 2022-04-01 | $101.56 | $216.12 | 179,500 | — | — |
| 2022-03-31 | $98.81 | $210.27 | 96,800 | — | — |
| 2022-03-30 | $99.93 | $212.65 | 60,700 | — | — |
| 2022-03-29 | $102.00 | $217.06 | 94,300 | — | — |
| 2022-03-28 | $98.84 | $210.33 | 52,400 | — | — |
| 2022-03-25 | $100.89 | $214.70 | 51,800 | — | — |
| 2022-03-24 | $100.13 | $213.08 | 57,100 | — | — |
| 2022-03-23 | $99.10 | $210.89 | 56,800 | — | — |
| 2022-03-22 | $100.84 | $214.59 | 106,100 | — | — |
| 2022-03-21 | $101.07 | $215.08 | 85,500 | — | — |
| 2022-03-18 | $100.50 | $213.87 | 259,000 | — | — |
| 2022-03-17 | $100.34 | $213.53 | 70,700 | — | — |
| 2022-03-16 | $100.42 | $213.70 | 95,200 | — | — |
| 2022-03-15 | $98.04 | $208.63 | 113,300 | — | — |
| 2022-03-14 | $98.76 | $210.16 | 92,900 | — | — |
| 2022-03-11 | $95.87 | $204.01 | 96,100 | — | — |
| 2022-03-10 | $97.99 | $208.53 | 91,400 | — | — |
| 2022-03-09 | $99.57 | $211.89 | 119,000 | — | — |
| 2022-03-08 | $97.37 | $207.21 | 81,800 | — | — |
| 2022-03-07 | $99.89 | $212.57 | 116,500 | — | — |
| 2022-03-04 | $102.71 | $218.57 | 55,500 | — | — |
| 2022-03-03 | $103.65 | $220.57 | 56,500 | — | — |
| 2022-03-02 | $104.12 | $220.86 | 91,100 | — | — |
| 2022-03-01 | $102.02 | $216.40 | 124,200 | — | — |
| 2022-02-28 | $103.62 | $219.80 | 90,600 | — | — |
| 2022-02-25 | $105.27 | $223.30 | 70,300 | — | — |
| 2022-02-24 | $103.55 | $219.65 | 129,800 | — | — |
| 2022-02-23 | $103.95 | $220.50 | 73,700 | — | — |
| 2022-02-22 | $105.01 | $222.75 | 86,600 | — | — |
| 2022-02-18 | $107.33 | $227.67 | 84,100 | — | — |
| 2022-02-17 | $110.05 | $233.44 | 82,600 | — | — |
| 2022-02-16 | $111.26 | $236.00 | 41,000 | — | — |
| 2022-02-15 | $110.74 | $234.90 | 42,500 | — | — |
| 2022-02-14 | $108.26 | $229.64 | 71,300 | — | — |
| 2022-02-11 | $107.99 | $229.07 | 69,100 | — | — |
| 2022-02-10 | $106.86 | $226.67 | 57,100 | — | — |
| 2022-02-09 | $108.24 | $229.60 | 59,600 | — | — |
| 2022-02-08 | $109.48 | $232.23 | 69,300 | — | — |
| 2022-02-07 | $107.32 | $227.65 | 87,800 | — | — |
| 2022-02-04 | $105.31 | $223.38 | 54,800 | — | — |
| 2022-02-03 | $107.54 | $228.11 | 43,400 | — | — |
| 2022-02-02 | $108.82 | $230.83 | 60,900 | — | — |
| 2022-02-01 | $110.17 | $233.69 | 65,200 | — | — |
| 2022-01-31 | $110.16 | $233.67 | 226,700 | — | — |
| 2022-01-28 | $108.94 | $231.08 | 68,700 | — | — |
| 2022-01-27 | $110.13 | $233.61 | 64,600 | — | — |
| 2022-01-26 | $111.35 | $236.19 | 73,300 | — | — |
| 2022-01-25 | $113.75 | $241.28 | 62,000 | — | — |
| 2022-01-24 | $115.95 | $245.95 | 80,200 | — | — |
| 2022-01-21 | $113.67 | $241.11 | 77,800 | — | — |
| 2022-01-20 | $114.40 | $242.66 | 46,700 | — | — |
| 2022-01-19 | $117.87 | $250.02 | 58,000 | — | — |
| 2022-01-18 | $119.44 | $253.35 | 81,000 | — | — |
| 2022-01-14 | $121.69 | $258.13 | 61,800 | — | — |
| 2022-01-13 | $122.27 | $259.36 | 30,900 | — | — |
| 2022-01-12 | $121.46 | $257.64 | 55,000 | — | — |
| 2022-01-11 | $122.10 | $259.00 | 36,900 | — | — |
| 2022-01-10 | $121.69 | $258.13 | 50,300 | — | — |
| 2022-01-07 | $122.94 | $260.78 | 55,300 | — | — |
| 2022-01-06 | $122.29 | $259.40 | 64,700 | — | — |
| 2022-01-05 | $122.56 | $259.97 | 95,200 | — | — |
| 2022-01-04 | $125.22 | $265.61 | 63,200 | — | — |
| 2022-01-03 | $124.08 | $263.20 | 40,800 | — | — |