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 | $70.67 | $187.20 | 206,400 | — | — |
| 2022-12-29 | $70.96 | $187.97 | 225,900 | — | — |
| 2022-12-28 | $69.77 | $184.82 | 273,100 | — | — |
| 2022-12-27 | $71.35 | $189.00 | 267,000 | — | — |
| 2022-12-23 | $70.66 | $187.17 | 306,600 | — | — |
| 2022-12-22 | $70.13 | $185.77 | 367,300 | — | — |
| 2022-12-21 | $71.25 | $188.74 | 438,400 | — | — |
| 2022-12-20 | $69.95 | $185.29 | 571,300 | — | — |
| 2022-12-19 | $68.98 | $182.72 | 594,900 | — | — |
| 2022-12-16 | $69.54 | $184.21 | 1,194,700 | — | — |
| 2022-12-15 | $69.82 | $184.95 | 550,900 | — | — |
| 2022-12-14 | $71.47 | $189.32 | 420,100 | — | — |
| 2022-12-13 | $71.62 | $189.72 | 501,600 | — | — |
| 2022-12-12 | $71.05 | $188.21 | 538,300 | — | — |
| 2022-12-09 | $70.59 | $186.99 | 578,300 | — | — |
| 2022-12-08 | $71.33 | $188.95 | 825,000 | — | — |
| 2022-12-07 | $69.61 | $184.39 | 628,100 | — | — |
| 2022-12-06 | $70.48 | $186.70 | 731,700 | — | — |
| 2022-12-05 | $71.36 | $189.03 | 681,500 | — | — |
| 2022-12-02 | $73.83 | $195.57 | 459,100 | — | — |
| 2022-12-01 | $74.67 | $197.80 | 647,500 | — | — |
| 2022-11-30 | $75.98 | $201.27 | 563,800 | — | — |
| 2022-11-29 | $74.43 | $197.16 | 412,100 | — | — |
| 2022-11-28 | $73.66 | $195.12 | 437,800 | — | — |
| 2022-11-25 | $75.07 | $198.86 | 118,900 | — | — |
| 2022-11-23 | $74.57 | $197.53 | 257,300 | — | — |
| 2022-11-22 | $75.19 | $199.17 | 615,000 | — | — |
| 2022-11-21 | $74.17 | $196.47 | 343,700 | — | — |
| 2022-11-18 | $73.13 | $193.72 | 332,300 | — | — |
| 2022-11-17 | $72.64 | $191.60 | 448,600 | — | — |
| 2022-11-16 | $73.25 | $193.21 | 392,700 | — | — |
| 2022-11-15 | $74.37 | $196.16 | 534,200 | — | — |
| 2022-11-14 | $73.84 | $194.76 | 553,600 | — | — |
| 2022-11-11 | $73.71 | $194.42 | 750,800 | — | — |
| 2022-11-10 | $72.41 | $190.99 | 707,400 | — | — |
| 2022-11-09 | $69.90 | $184.37 | 419,500 | — | — |
| 2022-11-08 | $72.58 | $191.44 | 729,600 | — | — |
| 2022-11-07 | $72.50 | $191.23 | 847,700 | — | — |
| 2022-11-04 | $71.90 | $189.65 | 896,800 | — | — |
| 2022-11-03 | $69.76 | $184.00 | 781,700 | — | — |
| 2022-11-02 | $69.23 | $182.60 | 724,900 | — | — |
| 2022-11-01 | $72.19 | $190.41 | 644,700 | — | — |
| 2022-10-31 | $71.29 | $188.04 | 603,200 | — | — |
| 2022-10-28 | $70.47 | $185.87 | 609,600 | — | — |
| 2022-10-27 | $68.63 | $181.02 | 832,400 | — | — |
| 2022-10-26 | $67.96 | $179.25 | 840,600 | — | — |
| 2022-10-25 | $68.52 | $180.73 | 814,000 | — | — |
| 2022-10-24 | $67.30 | $177.51 | 437,600 | — | — |
| 2022-10-21 | $66.75 | $176.06 | 327,500 | — | — |
| 2022-10-20 | $64.16 | $169.23 | 294,200 | — | — |
| 2022-10-19 | $66.29 | $174.85 | 406,800 | — | — |
| 2022-10-18 | $66.68 | $175.88 | 439,500 | — | — |
| 2022-10-17 | $64.55 | $170.26 | 602,500 | — | — |
| 2022-10-14 | $63.73 | $168.10 | 555,600 | — | — |
| 2022-10-13 | $64.06 | $168.97 | 459,100 | — | — |
| 2022-10-12 | $62.22 | $164.11 | 387,200 | — | — |
| 2022-10-11 | $63.33 | $167.04 | 429,200 | — | — |
| 2022-10-10 | $63.77 | $168.20 | 560,300 | — | — |
| 2022-10-07 | $63.67 | $167.94 | 475,400 | — | — |
| 2022-10-06 | $64.76 | $170.81 | 468,100 | — | — |
| 2022-10-05 | $65.30 | $172.24 | 685,100 | — | — |
| 2022-10-04 | $64.16 | $169.23 | 671,000 | — | — |
| 2022-10-03 | $61.05 | $161.03 | 770,100 | — | — |
| 2022-09-30 | $59.04 | $155.73 | 787,900 | — | — |
| 2022-09-29 | $58.85 | $155.22 | 695,800 | — | — |
| 2022-09-28 | $61.10 | $161.16 | 964,500 | — | — |
| 2022-09-27 | $60.95 | $160.76 | 1,140,200 | — | — |
| 2022-09-26 | $59.30 | $156.41 | 671,600 | — | — |
| 2022-09-23 | $59.85 | $157.86 | 717,000 | — | — |
| 2022-09-22 | $61.59 | $162.45 | 581,800 | — | — |
| 2022-09-21 | $62.44 | $164.69 | 477,700 | — | — |
| 2022-09-20 | $63.10 | $166.43 | 449,100 | — | — |
| 2022-09-19 | $64.03 | $168.89 | 561,100 | — | — |
| 2022-09-16 | $61.96 | $163.43 | 1,100,000 | — | — |
| 2022-09-15 | $64.44 | $169.97 | 629,100 | — | — |
| 2022-09-14 | $65.63 | $173.11 | 576,500 | — | — |
| 2022-09-13 | $66.59 | $175.64 | 456,900 | — | — |
| 2022-09-12 | $68.94 | $181.84 | 385,800 | — | — |
| 2022-09-09 | $67.49 | $178.01 | 395,100 | — | — |
| 2022-09-08 | $66.53 | $175.48 | 428,500 | — | — |
| 2022-09-07 | $65.81 | $173.58 | 452,000 | — | — |
| 2022-09-06 | $63.99 | $168.78 | 590,000 | — | — |
| 2022-09-02 | $62.41 | $164.61 | 340,600 | — | — |
| 2022-09-01 | $62.79 | $165.62 | 379,400 | — | — |
| 2022-08-31 | $62.99 | $166.14 | 329,400 | — | — |
| 2022-08-30 | $64.14 | $169.18 | 296,400 | — | — |
| 2022-08-29 | $64.91 | $171.21 | 234,800 | — | — |
| 2022-08-26 | $64.81 | $170.94 | 376,000 | — | — |
| 2022-08-25 | $66.81 | $176.22 | 303,500 | — | — |
| 2022-08-24 | $65.62 | $173.08 | 256,400 | — | — |
| 2022-08-23 | $65.34 | $172.34 | 250,600 | — | — |
| 2022-08-22 | $65.12 | $171.76 | 389,600 | — | — |
| 2022-08-19 | $67.23 | $177.33 | 289,000 | — | — |
| 2022-08-18 | $68.15 | $179.75 | 219,400 | — | — |
| 2022-08-17 | $67.69 | $178.54 | 272,700 | — | — |
| 2022-08-16 | $68.83 | $181.55 | 486,100 | — | — |
| 2022-08-15 | $67.88 | $179.04 | 442,300 | — | — |
| 2022-08-12 | $68.18 | $179.83 | 538,000 | — | — |
| 2022-08-11 | $67.96 | $178.44 | 757,100 | — | — |
| 2022-08-10 | $66.75 | $175.26 | 487,000 | — | — |
| 2022-08-09 | $64.38 | $169.04 | 307,600 | — | — |
| 2022-08-08 | $64.42 | $169.14 | 449,500 | — | — |
| 2022-08-05 | $64.34 | $168.93 | 275,100 | — | — |
| 2022-08-04 | $64.36 | $168.98 | 296,600 | — | — |
| 2022-08-03 | $63.77 | $167.43 | 332,600 | — | — |
| 2022-08-02 | $63.52 | $166.78 | 606,700 | — | — |
| 2022-08-01 | $64.17 | $168.48 | 1,028,500 | — | — |
| 2022-07-29 | $65.38 | $171.66 | 833,300 | — | — |
| 2022-07-28 | $63.15 | $165.81 | 988,500 | — | — |
| 2022-07-27 | $61.95 | $162.66 | 629,300 | — | — |
| 2022-07-26 | $59.89 | $157.25 | 500,400 | — | — |
| 2022-07-25 | $59.77 | $156.93 | 488,600 | — | — |
| 2022-07-22 | $59.39 | $155.93 | 454,300 | — | — |
| 2022-07-21 | $59.23 | $155.51 | 186,800 | — | — |
| 2022-07-20 | $58.71 | $154.15 | 286,300 | — | — |
| 2022-07-19 | $58.26 | $152.97 | 349,200 | — | — |
| 2022-07-18 | $55.23 | $145.01 | 364,300 | — | — |
| 2022-07-15 | $54.66 | $143.51 | 343,600 | — | — |
| 2022-07-14 | $53.12 | $139.47 | 377,500 | — | — |
| 2022-07-13 | $53.71 | $141.02 | 492,300 | — | — |
| 2022-07-12 | $54.05 | $141.91 | 421,300 | — | — |
| 2022-07-11 | $52.77 | $138.55 | 487,900 | — | — |
| 2022-07-08 | $52.68 | $138.32 | 950,300 | — | — |
| 2022-07-07 | $54.60 | $143.36 | 284,100 | — | — |
| 2022-07-06 | $52.78 | $138.58 | 561,700 | — | — |
| 2022-07-05 | $52.98 | $139.10 | 413,600 | — | — |
| 2022-07-01 | $53.50 | $140.47 | 423,000 | — | — |
| 2022-06-30 | $53.05 | $139.29 | 345,100 | — | — |
| 2022-06-29 | $53.37 | $140.13 | 360,100 | — | — |
| 2022-06-28 | $54.79 | $143.86 | 586,700 | — | — |
| 2022-06-27 | $55.04 | $144.51 | 377,100 | — | — |
| 2022-06-24 | $54.88 | $144.09 | 717,600 | — | — |
| 2022-06-23 | $51.81 | $136.03 | 438,600 | — | — |
| 2022-06-22 | $53.01 | $139.18 | 491,100 | — | — |
| 2022-06-21 | $53.79 | $141.23 | 399,100 | — | — |
| 2022-06-17 | $53.93 | $141.60 | 872,800 | — | — |
| 2022-06-16 | $53.97 | $141.70 | 323,300 | — | — |
| 2022-06-15 | $57.51 | $151.00 | 242,500 | — | — |
| 2022-06-14 | $56.89 | $149.37 | 390,100 | — | — |
| 2022-06-13 | $57.28 | $150.39 | 313,300 | — | — |
| 2022-06-10 | $59.71 | $156.77 | 499,600 | — | — |
| 2022-06-09 | $63.27 | $166.12 | 480,500 | — | — |
| 2022-06-08 | $63.56 | $166.88 | 598,200 | — | — |
| 2022-06-07 | $64.45 | $169.22 | 584,200 | — | — |
| 2022-06-06 | $63.14 | $165.78 | 284,900 | — | — |
| 2022-06-03 | $62.13 | $163.13 | 262,400 | — | — |
| 2022-06-02 | $62.90 | $165.15 | 572,800 | — | — |
| 2022-06-01 | $59.92 | $157.33 | 422,100 | — | — |
| 2022-05-31 | $61.07 | $160.34 | 386,000 | — | — |
| 2022-05-27 | $60.72 | $159.43 | 325,800 | — | — |
| 2022-05-26 | $60.02 | $157.59 | 373,200 | — | — |
| 2022-05-25 | $58.66 | $154.02 | 492,700 | — | — |
| 2022-05-24 | $57.79 | $151.73 | 491,500 | — | — |
| 2022-05-23 | $58.67 | $154.04 | 356,700 | — | — |
| 2022-05-20 | $57.89 | $152.00 | 403,600 | — | — |
| 2022-05-19 | $58.60 | $153.86 | 441,700 | — | — |
| 2022-05-18 | $58.00 | $152.28 | 341,300 | — | — |
| 2022-05-17 | $60.13 | $157.88 | 473,900 | — | — |
| 2022-05-16 | $57.64 | $151.34 | 337,700 | — | — |
| 2022-05-13 | $58.28 | $153.02 | 372,600 | — | — |
| 2022-05-12 | $57.98 | $151.42 | 445,600 | — | — |
| 2022-05-11 | $57.59 | $150.40 | 431,500 | — | — |
| 2022-05-10 | $58.73 | $153.38 | 369,400 | — | — |
| 2022-05-09 | $60.36 | $157.63 | 634,100 | — | — |
| 2022-05-06 | $59.01 | $154.11 | 697,300 | — | — |
| 2022-05-05 | $60.87 | $158.97 | 352,500 | — | — |
| 2022-05-04 | $63.76 | $166.51 | 776,500 | — | — |
| 2022-05-03 | $60.86 | $158.94 | 573,400 | — | — |
| 2022-05-02 | $59.21 | $154.63 | 764,800 | — | — |
| 2022-04-29 | $57.64 | $150.53 | 689,300 | — | — |
| 2022-04-28 | $59.31 | $154.89 | 588,100 | — | — |
| 2022-04-27 | $57.74 | $150.79 | 332,600 | — | — |
| 2022-04-26 | $56.66 | $147.97 | 457,100 | — | — |
| 2022-04-25 | $59.19 | $154.58 | 435,700 | — | — |
| 2022-04-22 | $58.75 | $153.43 | 398,400 | — | — |
| 2022-04-21 | $61.05 | $159.44 | 390,100 | — | — |
| 2022-04-20 | $61.64 | $160.98 | 472,600 | — | — |
| 2022-04-19 | $60.85 | $158.91 | 504,100 | — | — |
| 2022-04-18 | $58.62 | $153.09 | 376,000 | — | — |
| 2022-04-14 | $58.96 | $153.98 | 730,600 | — | — |
| 2022-04-13 | $57.72 | $150.74 | 367,000 | — | — |
| 2022-04-12 | $55.98 | $146.19 | 399,800 | — | — |
| 2022-04-11 | $55.98 | $146.19 | 467,400 | — | — |
| 2022-04-08 | $55.57 | $145.12 | 370,600 | — | — |
| 2022-04-07 | $56.36 | $147.19 | 425,700 | — | — |
| 2022-04-06 | $56.29 | $147.00 | 487,200 | — | — |
| 2022-04-05 | $57.67 | $150.61 | 857,500 | — | — |
| 2022-04-04 | $59.70 | $155.91 | 411,400 | — | — |
| 2022-04-01 | $59.63 | $155.73 | 912,500 | — | — |
| 2022-03-31 | $60.70 | $158.52 | 438,200 | — | — |
| 2022-03-30 | $62.30 | $162.70 | 385,600 | — | — |
| 2022-03-29 | $63.28 | $165.26 | 411,700 | — | — |
| 2022-03-28 | $61.08 | $159.51 | 404,900 | — | — |
| 2022-03-25 | $61.68 | $161.08 | 392,800 | — | — |
| 2022-03-24 | $62.08 | $162.13 | 310,000 | — | — |
| 2022-03-23 | $62.12 | $162.23 | 305,600 | — | — |
| 2022-03-22 | $63.54 | $165.94 | 464,800 | — | — |
| 2022-03-21 | $63.60 | $166.09 | 480,900 | — | — |
| 2022-03-18 | $62.47 | $163.14 | 1,170,700 | — | — |
| 2022-03-17 | $63.66 | $166.25 | 629,500 | — | — |
| 2022-03-16 | $62.64 | $163.59 | 433,100 | — | — |
| 2022-03-15 | $61.46 | $160.51 | 444,000 | — | — |
| 2022-03-14 | $60.87 | $158.97 | 487,300 | — | — |
| 2022-03-11 | $61.33 | $160.17 | 555,700 | — | — |
| 2022-03-10 | $61.68 | $161.08 | 2,126,000 | — | — |
| 2022-03-09 | $62.41 | $162.99 | 860,400 | — | — |
| 2022-03-08 | $60.58 | $158.21 | 882,800 | — | — |
| 2022-03-07 | $59.41 | $155.15 | 654,400 | — | — |
| 2022-03-04 | $64.12 | $167.45 | 457,800 | — | — |
| 2022-03-03 | $66.08 | $172.57 | 526,400 | — | — |
| 2022-03-02 | $64.94 | $169.59 | 593,000 | — | — |
| 2022-03-01 | $61.38 | $160.30 | 797,900 | — | — |
| 2022-02-28 | $65.56 | $171.21 | 419,100 | — | — |
| 2022-02-25 | $66.19 | $172.86 | 471,200 | — | — |
| 2022-02-24 | $64.22 | $167.71 | 633,300 | — | — |
| 2022-02-23 | $64.85 | $169.36 | 522,000 | — | — |
| 2022-02-22 | $67.14 | $175.34 | 460,300 | — | — |
| 2022-02-18 | $68.09 | $177.82 | 282,900 | — | — |
| 2022-02-17 | $68.27 | $177.51 | 299,300 | — | — |
| 2022-02-16 | $69.53 | $180.78 | 372,600 | — | — |
| 2022-02-15 | $68.80 | $178.89 | 696,700 | — | — |
| 2022-02-14 | $65.98 | $171.55 | 400,900 | — | — |
| 2022-02-11 | $66.11 | $171.89 | 351,300 | — | — |
| 2022-02-10 | $66.34 | $172.49 | 328,300 | — | — |
| 2022-02-09 | $67.80 | $176.29 | 377,300 | — | — |
| 2022-02-08 | $66.18 | $172.07 | 692,500 | — | — |
| 2022-02-07 | $65.23 | $169.60 | 835,000 | — | — |
| 2022-02-04 | $66.53 | $172.98 | 927,200 | — | — |
| 2022-02-03 | $67.53 | $175.58 | 1,192,100 | — | — |
| 2022-02-02 | $67.31 | $175.01 | 586,100 | — | — |
| 2022-02-01 | $68.10 | $177.07 | 999,900 | — | — |
| 2022-01-31 | $66.80 | $173.69 | 604,200 | — | — |
| 2022-01-28 | $65.65 | $170.70 | 523,500 | — | — |
| 2022-01-27 | $66.39 | $172.62 | 491,400 | — | — |
| 2022-01-26 | $67.95 | $176.68 | 548,100 | — | — |
| 2022-01-25 | $68.97 | $179.33 | 546,300 | — | — |
| 2022-01-24 | $69.48 | $180.65 | 465,200 | — | — |
| 2022-01-21 | $68.72 | $178.68 | 544,900 | — | — |
| 2022-01-20 | $70.04 | $182.11 | 924,900 | — | — |
| 2022-01-19 | $71.40 | $185.65 | 529,400 | — | — |
| 2022-01-18 | $73.70 | $191.63 | 484,300 | — | — |
| 2022-01-14 | $73.89 | $192.12 | 392,200 | — | — |
| 2022-01-13 | $73.91 | $192.17 | 608,500 | — | — |
| 2022-01-12 | $71.54 | $186.01 | 489,700 | — | — |
| 2022-01-11 | $71.96 | $187.10 | 555,100 | — | — |
| 2022-01-10 | $72.70 | $189.03 | 878,300 | — | — |
| 2022-01-07 | $74.07 | $192.59 | 750,000 | — | — |
| 2022-01-06 | $74.73 | $194.30 | 757,000 | — | — |
| 2022-01-05 | $73.28 | $190.53 | 1,143,900 | — | — |
| 2022-01-04 | $72.91 | $189.57 | 725,900 | — | — |
| 2022-01-03 | $69.15 | $179.80 | 362,700 | — | — |