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 | $102.41 | $226.57 | 29,100 | — | — |
| 2022-12-29 | $103.07 | $228.03 | 50,900 | — | — |
| 2022-12-28 | $100.99 | $223.43 | 39,500 | — | — |
| 2022-12-27 | $103.23 | $228.39 | 36,600 | — | — |
| 2022-12-23 | $102.71 | $227.24 | 25,500 | — | — |
| 2022-12-22 | $101.90 | $225.44 | 42,400 | — | — |
| 2022-12-21 | $104.26 | $230.67 | 80,200 | — | — |
| 2022-12-20 | $102.05 | $225.78 | 64,600 | — | — |
| 2022-12-19 | $99.19 | $219.45 | 83,300 | — | — |
| 2022-12-16 | $97.35 | $215.38 | 190,800 | — | — |
| 2022-12-15 | $98.77 | $218.52 | 57,100 | — | — |
| 2022-12-14 | $102.38 | $226.51 | 44,800 | — | — |
| 2022-12-13 | $103.91 | $229.89 | 56,500 | — | — |
| 2022-12-12 | $102.65 | $227.10 | 36,300 | — | — |
| 2022-12-09 | $102.26 | $226.24 | 33,600 | — | — |
| 2022-12-08 | $103.17 | $228.25 | 42,700 | — | — |
| 2022-12-07 | $103.57 | $229.14 | 52,600 | — | — |
| 2022-12-06 | $105.09 | $232.50 | 46,100 | — | — |
| 2022-12-05 | $104.57 | $231.35 | 38,600 | — | — |
| 2022-12-02 | $106.88 | $236.46 | 35,700 | — | — |
| 2022-12-01 | $106.21 | $234.98 | 42,600 | — | — |
| 2022-11-30 | $105.05 | $232.41 | 52,400 | — | — |
| 2022-11-29 | $103.01 | $227.90 | 27,700 | — | — |
| 2022-11-28 | $103.70 | $229.43 | 41,800 | — | — |
| 2022-11-25 | $106.72 | $236.11 | 20,000 | — | — |
| 2022-11-23 | $105.22 | $232.79 | 28,200 | — | — |
| 2022-11-22 | $106.06 | $234.65 | 58,000 | — | — |
| 2022-11-21 | $106.49 | $235.60 | 41,000 | — | — |
| 2022-11-18 | $106.66 | $235.98 | 45,800 | — | — |
| 2022-11-17 | $106.99 | $236.71 | 35,300 | — | — |
| 2022-11-16 | $106.51 | $235.64 | 59,900 | — | — |
| 2022-11-15 | $107.00 | $236.73 | 34,000 | — | — |
| 2022-11-14 | $105.43 | $233.25 | 53,700 | — | — |
| 2022-11-11 | $104.64 | $231.51 | 46,000 | — | — |
| 2022-11-10 | $103.66 | $229.34 | 52,100 | — | — |
| 2022-11-09 | $98.45 | $217.81 | 48,500 | — | — |
| 2022-11-08 | $100.35 | $222.02 | 62,200 | — | — |
| 2022-11-07 | $101.51 | $223.96 | 43,200 | — | — |
| 2022-11-04 | $100.50 | $221.73 | 46,500 | — | — |
| 2022-11-03 | $99.46 | $219.44 | 37,000 | — | — |
| 2022-11-02 | $97.55 | $215.22 | 58,900 | — | — |
| 2022-11-01 | $100.66 | $222.09 | 71,900 | — | — |
| 2022-10-31 | $99.05 | $218.53 | 48,600 | — | — |
| 2022-10-28 | $97.18 | $214.41 | 38,700 | — | — |
| 2022-10-27 | $94.50 | $208.50 | 37,500 | — | — |
| 2022-10-26 | $93.44 | $206.16 | 35,400 | — | — |
| 2022-10-25 | $92.60 | $204.30 | 40,800 | — | — |
| 2022-10-24 | $91.06 | $200.91 | 47,800 | — | — |
| 2022-10-21 | $90.28 | $199.19 | 56,600 | — | — |
| 2022-10-20 | $86.75 | $191.40 | 79,000 | — | — |
| 2022-10-19 | $86.45 | $190.74 | 45,400 | — | — |
| 2022-10-18 | $86.99 | $191.93 | 33,700 | — | — |
| 2022-10-17 | $86.23 | $190.25 | 35,300 | — | — |
| 2022-10-14 | $83.39 | $183.98 | 33,500 | — | — |
| 2022-10-13 | $85.50 | $188.64 | 37,700 | — | — |
| 2022-10-12 | $82.68 | $182.42 | 27,900 | — | — |
| 2022-10-11 | $83.52 | $184.27 | 46,300 | — | — |
| 2022-10-10 | $83.17 | $183.50 | 30,100 | — | — |
| 2022-10-07 | $82.44 | $181.89 | 49,900 | — | — |
| 2022-10-06 | $86.06 | $189.87 | 42,400 | — | — |
| 2022-10-05 | $86.75 | $191.40 | 46,800 | — | — |
| 2022-10-04 | $87.19 | $192.37 | 38,300 | — | — |
| 2022-10-03 | $83.82 | $184.93 | 45,300 | — | — |
| 2022-09-30 | $81.65 | $180.14 | 46,900 | — | — |
| 2022-09-29 | $82.43 | $181.87 | 44,700 | — | — |
| 2022-09-28 | $83.71 | $184.69 | 40,600 | — | — |
| 2022-09-27 | $81.50 | $179.81 | 47,800 | — | — |
| 2022-09-26 | $82.25 | $181.47 | 60,100 | — | — |
| 2022-09-23 | $82.53 | $182.09 | 41,400 | — | — |
| 2022-09-22 | $83.16 | $183.48 | 50,200 | — | — |
| 2022-09-21 | $83.29 | $183.76 | 50,900 | — | — |
| 2022-09-20 | $83.01 | $183.15 | 31,200 | — | — |
| 2022-09-19 | $83.88 | $185.06 | 49,200 | — | — |
| 2022-09-16 | $82.46 | $181.93 | 125,800 | — | — |
| 2022-09-15 | $83.26 | $183.70 | 40,000 | — | — |
| 2022-09-14 | $84.18 | $185.73 | 38,800 | — | — |
| 2022-09-13 | $84.59 | $186.63 | 39,700 | — | — |
| 2022-09-12 | $88.85 | $196.03 | 40,700 | — | — |
| 2022-09-09 | $87.73 | $193.56 | 38,500 | — | — |
| 2022-09-08 | $85.88 | $189.48 | 26,800 | — | — |
| 2022-09-07 | $86.86 | $191.64 | 34,900 | — | — |
| 2022-09-06 | $85.79 | $189.28 | 32,300 | — | — |
| 2022-09-02 | $86.73 | $191.35 | 24,300 | — | — |
| 2022-09-01 | $87.36 | $192.74 | 46,700 | — | — |
| 2022-08-31 | $90.41 | $199.47 | 45,700 | — | — |
| 2022-08-30 | $91.49 | $201.85 | 25,700 | — | — |
| 2022-08-29 | $93.25 | $205.74 | 26,500 | — | — |
| 2022-08-26 | $93.70 | $206.73 | 27,900 | — | — |
| 2022-08-25 | $98.34 | $216.97 | 42,700 | — | — |
| 2022-08-24 | $96.03 | $211.87 | 44,700 | — | — |
| 2022-08-23 | $95.73 | $211.21 | 53,600 | — | — |
| 2022-08-22 | $95.51 | $210.72 | 34,800 | — | — |
| 2022-08-19 | $98.48 | $217.28 | 44,000 | — | — |
| 2022-08-18 | $99.50 | $219.53 | 46,400 | — | — |
| 2022-08-17 | $98.47 | $217.25 | 31,900 | — | — |
| 2022-08-16 | $99.58 | $219.70 | 34,000 | — | — |
| 2022-08-15 | $99.39 | $219.28 | 32,400 | — | — |
| 2022-08-12 | $98.43 | $217.17 | 37,200 | — | — |
| 2022-08-11 | $95.30 | $210.26 | 35,200 | — | — |
| 2022-08-10 | $94.59 | $208.69 | 43,200 | — | — |
| 2022-08-09 | $93.82 | $206.42 | 38,200 | — | — |
| 2022-08-08 | $95.42 | $209.94 | 36,800 | — | — |
| 2022-08-05 | $95.80 | $210.78 | 50,300 | — | — |
| 2022-08-04 | $97.61 | $214.76 | 27,500 | — | — |
| 2022-08-03 | $97.01 | $213.44 | 33,900 | — | — |
| 2022-08-02 | $97.20 | $213.86 | 34,100 | — | — |
| 2022-08-01 | $97.33 | $214.14 | 49,700 | — | — |
| 2022-07-29 | $97.08 | $213.59 | 24,100 | — | — |
| 2022-07-28 | $96.67 | $212.69 | 45,600 | — | — |
| 2022-07-27 | $95.01 | $209.04 | 58,800 | — | — |
| 2022-07-26 | $92.71 | $203.98 | 62,900 | — | — |
| 2022-07-25 | $90.32 | $198.72 | 39,500 | — | — |
| 2022-07-22 | $89.76 | $197.49 | 47,500 | — | — |
| 2022-07-21 | $89.58 | $197.09 | 37,600 | — | — |
| 2022-07-20 | $88.55 | $194.83 | 47,100 | — | — |
| 2022-07-19 | $86.58 | $190.49 | 75,200 | — | — |
| 2022-07-18 | $82.64 | $181.82 | 110,900 | — | — |
| 2022-07-15 | $81.85 | $180.09 | 49,300 | — | — |
| 2022-07-14 | $80.10 | $176.24 | 24,800 | — | — |
| 2022-07-13 | $80.83 | $177.84 | 28,400 | — | — |
| 2022-07-12 | $81.50 | $179.32 | 57,700 | — | — |
| 2022-07-11 | $82.00 | $180.42 | 47,700 | — | — |
| 2022-07-08 | $81.97 | $180.35 | 25,100 | — | — |
| 2022-07-07 | $83.51 | $183.74 | 32,100 | — | — |
| 2022-07-06 | $82.50 | $181.52 | 26,400 | — | — |
| 2022-07-05 | $84.10 | $185.04 | 57,200 | — | — |
| 2022-07-01 | $85.12 | $187.28 | 42,200 | — | — |
| 2022-06-30 | $84.78 | $186.53 | 51,600 | — | — |
| 2022-06-29 | $83.37 | $183.43 | 41,100 | — | — |
| 2022-06-28 | $86.01 | $189.24 | 33,300 | — | — |
| 2022-06-27 | $86.25 | $189.77 | 33,900 | — | — |
| 2022-06-24 | $85.27 | $187.61 | 117,800 | — | — |
| 2022-06-23 | $84.09 | $185.01 | 31,200 | — | — |
| 2022-06-22 | $83.36 | $183.41 | 40,100 | — | — |
| 2022-06-21 | $85.11 | $187.26 | 50,800 | — | — |
| 2022-06-17 | $84.21 | $185.28 | 125,700 | — | — |
| 2022-06-16 | $84.76 | $186.49 | 47,600 | — | — |
| 2022-06-15 | $90.15 | $198.35 | 35,200 | — | — |
| 2022-06-14 | $88.92 | $195.64 | 33,800 | — | — |
| 2022-06-13 | $89.56 | $197.05 | 34,300 | — | — |
| 2022-06-10 | $92.22 | $202.90 | 38,400 | — | — |
| 2022-06-09 | $94.60 | $208.14 | 26,600 | — | — |
| 2022-06-08 | $95.25 | $209.57 | 42,800 | — | — |
| 2022-06-07 | $95.25 | $209.57 | 40,800 | — | — |
| 2022-06-06 | $95.92 | $211.04 | 43,300 | — | — |
| 2022-06-03 | $94.19 | $207.24 | 26,100 | — | — |
| 2022-06-02 | $95.36 | $209.81 | 37,700 | — | — |
| 2022-06-01 | $93.34 | $205.37 | 50,600 | — | — |
| 2022-05-31 | $93.10 | $204.84 | 58,900 | — | — |
| 2022-05-27 | $94.94 | $208.89 | 44,900 | — | — |
| 2022-05-26 | $93.74 | $206.25 | 37,700 | — | — |
| 2022-05-25 | $92.40 | $203.30 | 58,300 | — | — |
| 2022-05-24 | $92.75 | $204.07 | 46,300 | — | — |
| 2022-05-23 | $92.12 | $202.68 | 49,500 | — | — |
| 2022-05-20 | $91.54 | $201.41 | 54,000 | — | — |
| 2022-05-19 | $92.05 | $202.53 | 65,600 | — | — |
| 2022-05-18 | $93.17 | $204.99 | 76,900 | — | — |
| 2022-05-17 | $94.44 | $207.79 | 75,100 | — | — |
| 2022-05-16 | $91.78 | $201.93 | 72,500 | — | — |
| 2022-05-13 | $90.84 | $199.87 | 37,900 | — | — |
| 2022-05-12 | $91.79 | $201.96 | 36,100 | — | — |
| 2022-05-11 | $90.31 | $198.70 | 52,000 | — | — |
| 2022-05-10 | $92.59 | $203.72 | 38,300 | — | — |
| 2022-05-09 | $96.69 | $212.16 | 61,900 | — | — |
| 2022-05-06 | $95.15 | $208.79 | 69,400 | — | — |
| 2022-05-05 | $94.40 | $207.14 | 29,200 | — | — |
| 2022-05-04 | $97.96 | $214.95 | 32,500 | — | — |
| 2022-05-03 | $94.89 | $208.21 | 30,200 | — | — |
| 2022-05-02 | $94.68 | $207.75 | 38,300 | — | — |
| 2022-04-29 | $94.04 | $206.35 | 38,600 | — | — |
| 2022-04-28 | $96.78 | $212.36 | 58,500 | — | — |
| 2022-04-27 | $95.41 | $209.36 | 122,400 | — | — |
| 2022-04-26 | $93.74 | $205.69 | 71,800 | — | — |
| 2022-04-25 | $98.81 | $216.82 | 50,400 | — | — |
| 2022-04-22 | $98.73 | $216.64 | 39,500 | — | — |
| 2022-04-21 | $101.14 | $221.93 | 43,800 | — | — |
| 2022-04-20 | $101.48 | $222.67 | 61,600 | — | — |
| 2022-04-19 | $99.28 | $217.85 | 30,600 | — | — |
| 2022-04-18 | $97.77 | $214.53 | 36,400 | — | — |
| 2022-04-14 | $97.93 | $214.89 | 23,100 | — | — |
| 2022-04-13 | $99.14 | $217.54 | 37,600 | — | — |
| 2022-04-12 | $97.69 | $214.36 | 48,900 | — | — |
| 2022-04-11 | $97.13 | $213.13 | 40,600 | — | — |
| 2022-04-08 | $98.58 | $216.31 | 34,100 | — | — |
| 2022-04-07 | $100.37 | $220.24 | 49,500 | — | — |
| 2022-04-06 | $100.50 | $220.52 | 59,100 | — | — |
| 2022-04-05 | $100.03 | $219.49 | 63,900 | — | — |
| 2022-04-04 | $101.97 | $223.75 | 31,800 | — | — |
| 2022-04-01 | $102.78 | $225.53 | 66,900 | — | — |
| 2022-03-31 | $99.92 | $219.25 | 31,400 | — | — |
| 2022-03-30 | $102.28 | $224.43 | 23,500 | — | — |
| 2022-03-29 | $103.86 | $227.90 | 47,600 | — | — |
| 2022-03-28 | $101.91 | $223.62 | 36,600 | — | — |
| 2022-03-25 | $103.94 | $228.07 | 46,200 | — | — |
| 2022-03-24 | $103.17 | $226.38 | 30,000 | — | — |
| 2022-03-23 | $103.61 | $227.35 | 26,000 | — | — |
| 2022-03-22 | $105.72 | $231.98 | 34,600 | — | — |
| 2022-03-21 | $106.99 | $234.77 | 29,700 | — | — |
| 2022-03-18 | $107.38 | $235.62 | 75,300 | — | — |
| 2022-03-17 | $106.57 | $233.84 | 20,600 | — | — |
| 2022-03-16 | $106.28 | $233.21 | 33,500 | — | — |
| 2022-03-15 | $104.91 | $230.20 | 27,300 | — | — |
| 2022-03-14 | $105.11 | $230.64 | 28,500 | — | — |
| 2022-03-11 | $104.56 | $229.43 | 21,300 | — | — |
| 2022-03-10 | $105.54 | $231.58 | 21,600 | — | — |
| 2022-03-09 | $105.90 | $232.37 | 22,400 | — | — |
| 2022-03-08 | $104.58 | $229.48 | 27,400 | — | — |
| 2022-03-07 | $105.13 | $230.68 | 29,700 | — | — |
| 2022-03-04 | $107.27 | $235.38 | 32,100 | — | — |
| 2022-03-03 | $106.93 | $234.63 | 29,300 | — | — |
| 2022-03-02 | $106.87 | $234.50 | 31,500 | — | — |
| 2022-03-01 | $103.06 | $226.14 | 55,700 | — | — |
| 2022-02-28 | $105.93 | $232.44 | 63,600 | — | — |
| 2022-02-25 | $106.38 | $233.43 | 25,900 | — | — |
| 2022-02-24 | $104.84 | $230.05 | 60,000 | — | — |
| 2022-02-23 | $104.55 | $229.41 | 54,900 | — | — |
| 2022-02-22 | $106.03 | $232.66 | 63,000 | — | — |
| 2022-02-18 | $105.64 | $231.80 | 191,100 | — | — |
| 2022-02-17 | $105.86 | $232.29 | 53,200 | — | — |
| 2022-02-16 | $107.05 | $234.90 | 43,500 | — | — |
| 2022-02-15 | $106.65 | $234.02 | 37,900 | — | — |
| 2022-02-14 | $105.84 | $232.24 | 74,300 | — | — |
| 2022-02-11 | $104.67 | $229.67 | 63,900 | — | — |
| 2022-02-10 | $104.49 | $229.28 | 73,300 | — | — |
| 2022-02-09 | $106.87 | $233.93 | 74,800 | — | — |
| 2022-02-08 | $105.61 | $231.17 | 72,800 | — | — |
| 2022-02-07 | $102.21 | $223.73 | 70,000 | — | — |
| 2022-02-04 | $98.86 | $216.40 | 81,700 | — | — |
| 2022-02-03 | $97.18 | $212.72 | 54,500 | — | — |
| 2022-02-02 | $98.82 | $216.31 | 46,000 | — | — |
| 2022-02-01 | $98.98 | $216.66 | 102,100 | — | — |
| 2022-01-31 | $99.35 | $217.47 | 62,400 | — | — |
| 2022-01-28 | $98.75 | $216.16 | 82,900 | — | — |
| 2022-01-27 | $98.61 | $215.85 | 45,400 | — | — |
| 2022-01-26 | $99.42 | $217.62 | 43,500 | — | — |
| 2022-01-25 | $100.55 | $220.10 | 47,800 | — | — |
| 2022-01-24 | $103.24 | $225.99 | 51,100 | — | — |
| 2022-01-21 | $102.26 | $223.84 | 48,000 | — | — |
| 2022-01-20 | $103.15 | $225.79 | 37,500 | — | — |
| 2022-01-19 | $105.47 | $230.87 | 33,500 | — | — |
| 2022-01-18 | $107.30 | $234.87 | 34,700 | — | — |
| 2022-01-14 | $108.32 | $237.11 | 28,400 | — | — |
| 2022-01-13 | $108.64 | $237.81 | 27,900 | — | — |
| 2022-01-12 | $107.19 | $234.63 | 36,100 | — | — |
| 2022-01-11 | $108.32 | $237.11 | 30,200 | — | — |
| 2022-01-10 | $107.57 | $235.46 | 30,800 | — | — |
| 2022-01-07 | $110.39 | $241.64 | 38,000 | — | — |
| 2022-01-06 | $110.80 | $242.53 | 47,000 | — | — |
| 2022-01-05 | $108.23 | $236.91 | 49,500 | — | — |
| 2022-01-04 | $109.54 | $239.78 | 96,700 | — | — |
| 2022-01-03 | $109.50 | $239.69 | 75,000 | — | — |