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 | $61.88 | $261.87 | 351,600 | — | — |
| 2022-12-29 | $62.54 | $264.67 | 306,900 | — | — |
| 2022-12-28 | $62.60 | $264.92 | 295,200 | — | — |
| 2022-12-27 | $62.19 | $263.18 | 224,100 | — | — |
| 2022-12-23 | $62.21 | $263.27 | 484,900 | — | — |
| 2022-12-22 | $61.62 | $260.77 | 654,200 | — | — |
| 2022-12-21 | $62.99 | $266.57 | 593,900 | — | — |
| 2022-12-20 | $62.28 | $263.57 | 546,800 | — | — |
| 2022-12-19 | $62.93 | $266.32 | 591,300 | — | — |
| 2022-12-16 | $63.69 | $269.53 | 2,330,700 | — | — |
| 2022-12-15 | $64.99 | $275.03 | 2,289,900 | — | — |
| 2022-12-14 | $71.31 | $301.78 | 475,600 | — | — |
| 2022-12-13 | $71.00 | $300.47 | 773,400 | — | — |
| 2022-12-12 | $71.54 | $302.75 | 439,700 | — | — |
| 2022-12-09 | $70.67 | $299.07 | 356,900 | — | — |
| 2022-12-08 | $70.16 | $296.91 | 599,000 | — | — |
| 2022-12-07 | $69.14 | $292.60 | 343,800 | — | — |
| 2022-12-06 | $69.16 | $292.68 | 444,300 | — | — |
| 2022-12-05 | $69.03 | $292.13 | 335,400 | — | — |
| 2022-12-02 | $67.94 | $287.52 | 406,500 | — | — |
| 2022-12-01 | $67.28 | $284.73 | 542,800 | — | — |
| 2022-11-30 | $68.46 | $289.72 | 1,401,000 | — | — |
| 2022-11-29 | $67.90 | $287.35 | 357,700 | — | — |
| 2022-11-28 | $68.14 | $288.37 | 505,000 | — | — |
| 2022-11-25 | $70.01 | $296.28 | 196,200 | — | — |
| 2022-11-23 | $70.42 | $298.01 | 345,500 | — | — |
| 2022-11-22 | $69.68 | $294.88 | 665,400 | — | — |
| 2022-11-21 | $68.46 | $289.72 | 747,100 | — | — |
| 2022-11-18 | $66.80 | $282.69 | 457,600 | — | — |
| 2022-11-17 | $64.36 | $272.37 | 320,600 | — | — |
| 2022-11-16 | $65.28 | $276.26 | 341,300 | — | — |
| 2022-11-15 | $65.27 | $276.22 | 647,400 | — | — |
| 2022-11-14 | $63.38 | $268.22 | 495,500 | — | — |
| 2022-11-11 | $66.45 | $278.59 | 925,300 | — | — |
| 2022-11-10 | $65.52 | $274.69 | 715,100 | — | — |
| 2022-11-09 | $64.07 | $268.61 | 736,700 | — | — |
| 2022-11-08 | $67.45 | $282.78 | 1,432,200 | — | — |
| 2022-11-07 | $69.11 | $289.74 | 759,100 | — | — |
| 2022-11-04 | $70.36 | $294.98 | 910,200 | — | — |
| 2022-11-03 | $70.08 | $293.81 | 687,800 | — | — |
| 2022-11-02 | $71.46 | $299.59 | 646,200 | — | — |
| 2022-11-01 | $72.61 | $304.41 | 383,300 | — | — |
| 2022-10-31 | $73.07 | $306.34 | 434,800 | — | — |
| 2022-10-28 | $73.89 | $309.78 | 337,600 | — | — |
| 2022-10-27 | $72.05 | $302.07 | 496,400 | — | — |
| 2022-10-26 | $70.51 | $295.61 | 312,300 | — | — |
| 2022-10-25 | $70.38 | $295.07 | 306,200 | — | — |
| 2022-10-24 | $68.76 | $288.27 | 556,200 | — | — |
| 2022-10-21 | $70.35 | $294.94 | 376,800 | — | — |
| 2022-10-20 | $69.87 | $292.93 | 350,600 | — | — |
| 2022-10-19 | $71.75 | $300.81 | 370,400 | — | — |
| 2022-10-18 | $72.02 | $301.94 | 362,000 | — | — |
| 2022-10-17 | $70.34 | $294.90 | 597,500 | — | — |
| 2022-10-14 | $68.76 | $288.27 | 439,300 | — | — |
| 2022-10-13 | $68.64 | $287.77 | 531,800 | — | — |
| 2022-10-12 | $67.17 | $281.61 | 1,347,600 | — | — |
| 2022-10-11 | $68.10 | $285.51 | 659,800 | — | — |
| 2022-10-10 | $67.17 | $281.61 | 529,500 | — | — |
| 2022-10-07 | $68.03 | $285.21 | 604,000 | — | — |
| 2022-10-06 | $68.78 | $288.36 | 329,400 | — | — |
| 2022-10-05 | $69.89 | $293.01 | 444,400 | — | — |
| 2022-10-04 | $71.54 | $299.93 | 521,500 | — | — |
| 2022-10-03 | $70.94 | $297.41 | 395,300 | — | — |
| 2022-09-30 | $69.75 | $292.42 | 422,000 | — | — |
| 2022-09-29 | $71.41 | $299.38 | 363,500 | — | — |
| 2022-09-28 | $74.25 | $311.29 | 331,900 | — | — |
| 2022-09-27 | $73.66 | $308.82 | 285,000 | — | — |
| 2022-09-26 | $74.90 | $314.02 | 338,100 | — | — |
| 2022-09-23 | $76.70 | $321.56 | 318,000 | — | — |
| 2022-09-22 | $78.74 | $330.11 | 563,700 | — | — |
| 2022-09-21 | $78.65 | $329.74 | 387,200 | — | — |
| 2022-09-20 | $80.44 | $337.24 | 448,600 | — | — |
| 2022-09-19 | $81.78 | $342.86 | 251,400 | — | — |
| 2022-09-16 | $81.23 | $340.55 | 1,496,900 | — | — |
| 2022-09-15 | $81.37 | $341.14 | 628,600 | — | — |
| 2022-09-14 | $82.30 | $345.04 | 490,500 | — | — |
| 2022-09-13 | $81.30 | $340.85 | 884,300 | — | — |
| 2022-09-12 | $82.35 | $345.25 | 602,600 | — | — |
| 2022-09-09 | $82.13 | $344.33 | 466,400 | — | — |
| 2022-09-08 | $82.43 | $345.58 | 1,232,300 | — | — |
| 2022-09-07 | $81.76 | $342.78 | 589,300 | — | — |
| 2022-09-06 | $80.06 | $335.65 | 874,700 | — | — |
| 2022-09-02 | $80.33 | $336.78 | 962,100 | — | — |
| 2022-09-01 | $79.41 | $332.92 | 698,900 | — | — |
| 2022-08-31 | $77.85 | $326.38 | 521,600 | — | — |
| 2022-08-30 | $78.25 | $328.06 | 269,700 | — | — |
| 2022-08-29 | $79.73 | $334.27 | 195,800 | — | — |
| 2022-08-26 | $79.41 | $332.92 | 289,300 | — | — |
| 2022-08-25 | $80.97 | $339.46 | 158,800 | — | — |
| 2022-08-24 | $80.15 | $336.03 | 397,400 | — | — |
| 2022-08-23 | $78.73 | $330.07 | 420,700 | — | — |
| 2022-08-22 | $78.67 | $329.82 | 449,200 | — | — |
| 2022-08-19 | $80.37 | $336.95 | 968,400 | — | — |
| 2022-08-18 | $79.47 | $333.18 | 481,600 | — | — |
| 2022-08-17 | $79.39 | $332.84 | 660,900 | — | — |
| 2022-08-16 | $80.01 | $335.44 | 376,300 | — | — |
| 2022-08-15 | $78.66 | $329.78 | 504,300 | — | — |
| 2022-08-12 | $77.38 | $324.41 | 888,400 | — | — |
| 2022-08-11 | $75.52 | $314.02 | 468,000 | — | — |
| 2022-08-10 | $75.69 | $314.72 | 698,800 | — | — |
| 2022-08-09 | $78.42 | $326.07 | 560,700 | — | — |
| 2022-08-08 | $77.65 | $322.87 | 565,400 | — | — |
| 2022-08-05 | $76.32 | $317.34 | 764,400 | — | — |
| 2022-08-04 | $75.77 | $315.06 | 882,300 | — | — |
| 2022-08-03 | $75.85 | $315.39 | 1,904,900 | — | — |
| 2022-08-02 | $87.32 | $363.08 | 201,300 | — | — |
| 2022-08-01 | $88.03 | $366.03 | 325,800 | — | — |
| 2022-07-29 | $86.96 | $361.58 | 473,300 | — | — |
| 2022-07-28 | $87.77 | $364.95 | 374,800 | — | — |
| 2022-07-27 | $85.57 | $355.80 | 333,700 | — | — |
| 2022-07-26 | $86.09 | $357.97 | 308,700 | — | — |
| 2022-07-25 | $84.87 | $352.89 | 471,700 | — | — |
| 2022-07-22 | $85.12 | $353.93 | 350,800 | — | — |
| 2022-07-21 | $84.24 | $350.27 | 392,600 | — | — |
| 2022-07-20 | $83.87 | $348.74 | 273,200 | — | — |
| 2022-07-19 | $85.29 | $354.64 | 273,100 | — | — |
| 2022-07-18 | $84.76 | $352.44 | 308,800 | — | — |
| 2022-07-15 | $85.45 | $355.30 | 355,700 | — | — |
| 2022-07-14 | $85.62 | $356.01 | 240,200 | — | — |
| 2022-07-13 | $86.15 | $358.22 | 239,100 | — | — |
| 2022-07-12 | $85.31 | $354.72 | 724,800 | — | — |
| 2022-07-11 | $86.63 | $360.21 | 131,800 | — | — |
| 2022-07-08 | $86.34 | $359.01 | 304,900 | — | — |
| 2022-07-07 | $86.39 | $359.21 | 292,200 | — | — |
| 2022-07-06 | $86.47 | $359.55 | 289,700 | — | — |
| 2022-07-05 | $85.78 | $356.68 | 413,100 | — | — |
| 2022-07-01 | $88.00 | $365.91 | 442,000 | — | — |
| 2022-06-30 | $87.08 | $362.08 | 316,500 | — | — |
| 2022-06-29 | $86.14 | $358.17 | 410,500 | — | — |
| 2022-06-28 | $87.46 | $363.66 | 361,900 | — | — |
| 2022-06-27 | $89.52 | $372.23 | 385,500 | — | — |
| 2022-06-24 | $88.07 | $366.20 | 824,000 | — | — |
| 2022-06-23 | $86.70 | $360.50 | 384,400 | — | — |
| 2022-06-22 | $84.93 | $353.14 | 327,500 | — | — |
| 2022-06-21 | $84.51 | $351.40 | 410,300 | — | — |
| 2022-06-17 | $82.49 | $343.00 | 914,000 | — | — |
| 2022-06-16 | $84.00 | $349.28 | 646,200 | — | — |
| 2022-06-15 | $86.31 | $358.88 | 822,000 | — | — |
| 2022-06-14 | $87.04 | $361.92 | 594,300 | — | — |
| 2022-06-13 | $88.18 | $366.66 | 608,300 | — | — |
| 2022-06-10 | $91.89 | $382.08 | 216,000 | — | — |
| 2022-06-09 | $91.65 | $381.08 | 311,300 | — | — |
| 2022-06-08 | $92.21 | $383.41 | 312,600 | — | — |
| 2022-06-07 | $93.50 | $388.78 | 300,900 | — | — |
| 2022-06-06 | $93.25 | $387.74 | 213,600 | — | — |
| 2022-06-03 | $93.82 | $390.11 | 237,100 | — | — |
| 2022-06-02 | $93.88 | $390.36 | 375,500 | — | — |
| 2022-06-01 | $93.10 | $387.11 | 386,200 | — | — |
| 2022-05-31 | $93.13 | $387.24 | 490,600 | — | — |
| 2022-05-27 | $94.12 | $391.36 | 698,800 | — | — |
| 2022-05-26 | $93.39 | $388.32 | 598,900 | — | — |
| 2022-05-25 | $93.10 | $387.11 | 353,000 | — | — |
| 2022-05-24 | $94.14 | $391.44 | 352,900 | — | — |
| 2022-05-23 | $92.89 | $386.24 | 383,600 | — | — |
| 2022-05-20 | $93.97 | $390.73 | 533,200 | — | — |
| 2022-05-19 | $92.07 | $382.83 | 499,500 | — | — |
| 2022-05-18 | $91.70 | $381.29 | 771,000 | — | — |
| 2022-05-17 | $93.24 | $387.70 | 951,200 | — | — |
| 2022-05-16 | $91.85 | $381.92 | 849,000 | — | — |
| 2022-05-13 | $91.16 | $379.05 | 750,600 | — | — |
| 2022-05-12 | $92.16 | $380.63 | 836,100 | — | — |
| 2022-05-11 | $90.70 | $374.60 | 1,255,100 | — | — |
| 2022-05-10 | $89.84 | $371.05 | 566,300 | — | — |
| 2022-05-09 | $90.71 | $374.64 | 839,100 | — | — |
| 2022-05-06 | $87.66 | $362.04 | 467,500 | — | — |
| 2022-05-05 | $87.36 | $360.80 | 513,900 | — | — |
| 2022-05-04 | $88.74 | $366.50 | 593,600 | — | — |
| 2022-05-03 | $87.01 | $359.36 | 380,100 | — | — |
| 2022-05-02 | $87.13 | $359.85 | 779,300 | — | — |
| 2022-04-29 | $88.11 | $363.90 | 929,500 | — | — |
| 2022-04-28 | $88.29 | $364.64 | 573,900 | — | — |
| 2022-04-27 | $88.61 | $365.97 | 725,000 | — | — |
| 2022-04-26 | $88.25 | $364.48 | 516,900 | — | — |
| 2022-04-25 | $89.65 | $370.26 | 651,700 | — | — |
| 2022-04-22 | $90.26 | $372.78 | 592,800 | — | — |
| 2022-04-21 | $88.50 | $365.51 | 823,500 | — | — |
| 2022-04-20 | $89.75 | $370.67 | 730,200 | — | — |
| 2022-04-19 | $88.50 | $365.51 | 707,600 | — | — |
| 2022-04-18 | $88.22 | $364.35 | 1,358,800 | — | — |
| 2022-04-14 | $83.50 | $344.86 | 542,900 | — | — |
| 2022-04-13 | $82.50 | $340.73 | 841,100 | — | — |
| 2022-04-12 | $81.00 | $334.54 | 690,800 | — | — |
| 2022-04-11 | $78.69 | $325.00 | 366,400 | — | — |
| 2022-04-08 | $77.95 | $321.94 | 186,500 | — | — |
| 2022-04-07 | $78.34 | $323.55 | 377,900 | — | — |
| 2022-04-06 | $79.63 | $328.88 | 347,500 | — | — |
| 2022-04-05 | $79.24 | $327.27 | 334,100 | — | — |
| 2022-04-04 | $80.73 | $333.42 | 885,400 | — | — |
| 2022-04-01 | $80.04 | $330.57 | 736,700 | — | — |
| 2022-03-31 | $78.29 | $323.34 | 1,791,700 | — | — |
| 2022-03-30 | $79.01 | $326.32 | 2,482,000 | — | — |
| 2022-03-29 | $78.50 | $324.21 | 4,200,300 | — | — |
| 2022-03-28 | $79.31 | $327.56 | 245,700 | — | — |
| 2022-03-25 | $79.09 | $326.65 | 413,500 | — | — |
| 2022-03-24 | $78.06 | $322.39 | 335,600 | — | — |
| 2022-03-23 | $76.42 | $315.62 | 334,000 | — | — |
| 2022-03-22 | $76.21 | $314.75 | 296,400 | — | — |
| 2022-03-21 | $78.15 | $322.77 | 419,000 | — | — |
| 2022-03-18 | $78.61 | $324.66 | 656,700 | — | — |
| 2022-03-17 | $76.51 | $315.99 | 253,300 | — | — |
| 2022-03-16 | $77.94 | $321.90 | 250,300 | — | — |
| 2022-03-15 | $76.96 | $317.85 | 340,000 | — | — |
| 2022-03-14 | $77.41 | $319.71 | 809,300 | — | — |
| 2022-03-11 | $72.59 | $299.80 | 176,200 | — | — |
| 2022-03-10 | $72.31 | $298.65 | 235,000 | — | — |
| 2022-03-09 | $70.75 | $292.20 | 264,800 | — | — |
| 2022-03-08 | $72.40 | $299.02 | 222,900 | — | — |
| 2022-03-07 | $74.30 | $306.86 | 365,200 | — | — |
| 2022-03-04 | $73.63 | $304.10 | 349,200 | — | — |
| 2022-03-03 | $71.78 | $296.46 | 249,200 | — | — |
| 2022-03-02 | $72.59 | $299.80 | 757,200 | — | — |
| 2022-03-01 | $69.59 | $287.41 | 603,700 | — | — |
| 2022-02-28 | $70.94 | $292.99 | 452,000 | — | — |
| 2022-02-25 | $69.00 | $284.97 | 207,000 | — | — |
| 2022-02-24 | $67.34 | $278.12 | 270,200 | — | — |
| 2022-02-23 | $65.36 | $269.94 | 179,800 | — | — |
| 2022-02-22 | $65.65 | $271.14 | 190,700 | — | — |
| 2022-02-18 | $65.69 | $271.30 | 160,600 | — | — |
| 2022-02-17 | $66.30 | $273.82 | 208,300 | — | — |
| 2022-02-16 | $66.13 | $273.12 | 259,200 | — | — |
| 2022-02-15 | $65.22 | $269.36 | 158,800 | — | — |
| 2022-02-14 | $65.52 | $270.60 | 255,700 | — | — |
| 2022-02-11 | $66.98 | $274.17 | 406,700 | — | — |
| 2022-02-10 | $66.94 | $274.01 | 443,600 | — | — |
| 2022-02-09 | $67.22 | $275.16 | 159,000 | — | — |
| 2022-02-08 | $66.80 | $273.44 | 168,800 | — | — |
| 2022-02-07 | $66.04 | $270.33 | 269,900 | — | — |
| 2022-02-04 | $66.71 | $273.07 | 152,300 | — | — |
| 2022-02-03 | $66.94 | $274.01 | 146,500 | — | — |
| 2022-02-02 | $67.08 | $274.58 | 183,600 | — | — |
| 2022-02-01 | $68.14 | $278.92 | 264,500 | — | — |
| 2022-01-31 | $68.18 | $279.09 | 562,700 | — | — |
| 2022-01-28 | $67.65 | $276.92 | 619,100 | — | — |
| 2022-01-27 | $66.41 | $271.84 | 350,700 | — | — |
| 2022-01-26 | $66.32 | $271.47 | 371,200 | — | — |
| 2022-01-25 | $65.18 | $266.81 | 433,500 | — | — |
| 2022-01-24 | $64.91 | $265.70 | 408,700 | — | — |
| 2022-01-21 | $63.79 | $261.12 | 372,100 | — | — |
| 2022-01-20 | $65.17 | $266.77 | 271,200 | — | — |
| 2022-01-19 | $64.93 | $265.78 | 271,100 | — | — |
| 2022-01-18 | $65.77 | $269.22 | 274,600 | — | — |
| 2022-01-14 | $65.73 | $269.06 | 250,600 | — | — |
| 2022-01-13 | $65.95 | $269.96 | 192,900 | — | — |
| 2022-01-12 | $66.48 | $272.13 | 190,200 | — | — |
| 2022-01-11 | $66.89 | $273.81 | 240,300 | — | — |
| 2022-01-10 | $67.83 | $277.65 | 190,200 | — | — |
| 2022-01-07 | $68.23 | $279.29 | 177,900 | — | — |
| 2022-01-06 | $67.82 | $277.61 | 117,100 | — | — |
| 2022-01-05 | $68.31 | $279.62 | 182,400 | — | — |
| 2022-01-04 | $69.00 | $282.44 | 144,800 | — | — |
| 2022-01-03 | $68.83 | $281.75 | 295,000 | — | — |