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
- 1973-02-22 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 | $61.57 | $132.85 | 36,600 | — | — |
| 2022-12-29 | $62.03 | $133.84 | 60,200 | — | — |
| 2022-12-28 | $60.03 | $129.53 | 56,100 | — | — |
| 2022-12-27 | $61.21 | $132.07 | 71,100 | — | — |
| 2022-12-23 | $60.02 | $129.50 | 29,600 | — | — |
| 2022-12-22 | $59.84 | $129.12 | 78,200 | — | — |
| 2022-12-21 | $60.70 | $130.97 | 66,200 | — | — |
| 2022-12-20 | $60.29 | $130.09 | 53,500 | — | — |
| 2022-12-19 | $59.94 | $129.33 | 105,400 | — | — |
| 2022-12-16 | $60.00 | $129.46 | 459,400 | — | — |
| 2022-12-15 | $60.26 | $130.02 | 116,900 | — | — |
| 2022-12-14 | $62.21 | $134.23 | 56,400 | — | — |
| 2022-12-13 | $63.02 | $135.98 | 74,900 | — | — |
| 2022-12-12 | $62.38 | $134.60 | 44,200 | — | — |
| 2022-12-09 | $62.30 | $134.42 | 38,200 | — | — |
| 2022-12-08 | $63.00 | $135.93 | 33,500 | — | — |
| 2022-12-07 | $62.93 | $135.78 | 61,400 | — | — |
| 2022-12-06 | $64.08 | $138.26 | 49,900 | — | — |
| 2022-12-05 | $64.05 | $138.20 | 44,200 | — | — |
| 2022-12-02 | $64.35 | $138.85 | 37,100 | — | — |
| 2022-12-01 | $63.93 | $137.94 | 54,700 | — | — |
| 2022-11-30 | $63.53 | $137.08 | 88,200 | — | — |
| 2022-11-29 | $62.22 | $134.25 | 30,300 | — | — |
| 2022-11-28 | $62.46 | $134.20 | 41,200 | — | — |
| 2022-11-25 | $63.23 | $135.85 | 14,600 | — | — |
| 2022-11-23 | $62.85 | $135.04 | 50,800 | — | — |
| 2022-11-22 | $62.53 | $134.35 | 43,200 | — | — |
| 2022-11-21 | $63.20 | $135.79 | 47,200 | — | — |
| 2022-11-18 | $63.93 | $137.36 | 63,200 | — | — |
| 2022-11-17 | $63.59 | $136.63 | 41,700 | — | — |
| 2022-11-16 | $64.05 | $137.61 | 82,800 | — | — |
| 2022-11-15 | $65.55 | $140.84 | 55,000 | — | — |
| 2022-11-14 | $65.34 | $140.39 | 34,100 | — | — |
| 2022-11-11 | $66.17 | $142.17 | 54,300 | — | — |
| 2022-11-10 | $66.29 | $142.43 | 85,200 | — | — |
| 2022-11-09 | $63.78 | $137.03 | 100,500 | — | — |
| 2022-11-08 | $63.52 | $136.47 | 81,100 | — | — |
| 2022-11-07 | $62.19 | $133.62 | 51,300 | — | — |
| 2022-11-04 | $61.12 | $131.32 | 38,600 | — | — |
| 2022-11-03 | $59.95 | $128.80 | 72,400 | — | — |
| 2022-11-02 | $59.49 | $127.82 | 125,600 | — | — |
| 2022-11-01 | $58.62 | $125.95 | 177,800 | — | — |
| 2022-10-31 | $58.25 | $125.15 | 104,300 | — | — |
| 2022-10-28 | $59.45 | $127.73 | 219,500 | — | — |
| 2022-10-27 | $58.27 | $125.20 | 142,300 | — | — |
| 2022-10-26 | $59.72 | $128.31 | 213,300 | — | — |
| 2022-10-25 | $60.03 | $128.98 | 185,000 | — | — |
| 2022-10-24 | $59.44 | $127.71 | 64,900 | — | — |
| 2022-10-21 | $58.78 | $126.29 | 71,300 | — | — |
| 2022-10-20 | $57.50 | $123.54 | 65,800 | — | — |
| 2022-10-19 | $58.88 | $126.51 | 74,100 | — | — |
| 2022-10-18 | $59.35 | $127.52 | 97,100 | — | — |
| 2022-10-17 | $58.52 | $125.73 | 116,400 | — | — |
| 2022-10-14 | $57.29 | $123.09 | 94,400 | — | — |
| 2022-10-13 | $57.37 | $123.26 | 175,400 | — | — |
| 2022-10-12 | $57.26 | $123.02 | 58,700 | — | — |
| 2022-10-11 | $57.89 | $124.38 | 57,300 | — | — |
| 2022-10-10 | $57.27 | $123.05 | 47,000 | — | — |
| 2022-10-07 | $56.68 | $121.78 | 49,600 | — | — |
| 2022-10-06 | $58.87 | $126.48 | 34,500 | — | — |
| 2022-10-05 | $59.24 | $127.28 | 36,800 | — | — |
| 2022-10-04 | $60.16 | $129.26 | 43,100 | — | — |
| 2022-10-03 | $58.35 | $125.37 | 50,200 | — | — |
| 2022-09-30 | $56.56 | $121.52 | 74,700 | — | — |
| 2022-09-29 | $57.12 | $122.72 | 56,400 | — | — |
| 2022-09-28 | $58.67 | $126.05 | 65,600 | — | — |
| 2022-09-27 | $57.04 | $122.55 | 46,900 | — | — |
| 2022-09-26 | $58.15 | $124.94 | 48,800 | — | — |
| 2022-09-23 | $58.46 | $125.60 | 47,400 | — | — |
| 2022-09-22 | $58.95 | $126.66 | 47,100 | — | — |
| 2022-09-21 | $60.33 | $129.62 | 34,900 | — | — |
| 2022-09-20 | $60.90 | $130.85 | 53,400 | — | — |
| 2022-09-19 | $62.30 | $133.85 | 71,500 | — | — |
| 2022-09-16 | $60.16 | $129.26 | 176,800 | — | — |
| 2022-09-15 | $60.99 | $131.04 | 65,600 | — | — |
| 2022-09-14 | $60.76 | $130.54 | 67,200 | — | — |
| 2022-09-13 | $59.78 | $128.44 | 76,800 | — | — |
| 2022-09-12 | $63.32 | $136.05 | 50,800 | — | — |
| 2022-09-09 | $61.33 | $131.77 | 37,400 | — | — |
| 2022-09-08 | $60.46 | $129.90 | 24,500 | — | — |
| 2022-09-07 | $60.37 | $129.71 | 29,300 | — | — |
| 2022-09-06 | $58.97 | $126.70 | 47,100 | — | — |
| 2022-09-02 | $59.75 | $128.37 | 36,900 | — | — |
| 2022-09-01 | $61.33 | $131.77 | 59,100 | — | — |
| 2022-08-31 | $60.35 | $129.66 | 46,100 | — | — |
| 2022-08-30 | $61.05 | $131.17 | 40,400 | — | — |
| 2022-08-29 | $62.67 | $134.11 | 31,200 | — | — |
| 2022-08-26 | $63.21 | $135.27 | 34,800 | — | — |
| 2022-08-25 | $65.76 | $140.72 | 31,300 | — | — |
| 2022-08-24 | $65.05 | $139.20 | 32,800 | — | — |
| 2022-08-23 | $65.75 | $140.70 | 45,900 | — | — |
| 2022-08-22 | $65.92 | $141.07 | 55,000 | — | — |
| 2022-08-19 | $68.67 | $146.95 | 80,200 | — | — |
| 2022-08-18 | $70.56 | $151.00 | 33,800 | — | — |
| 2022-08-17 | $69.77 | $149.31 | 34,100 | — | — |
| 2022-08-16 | $70.51 | $150.89 | 39,400 | — | — |
| 2022-08-15 | $71.51 | $153.03 | 45,400 | — | — |
| 2022-08-12 | $70.37 | $150.59 | 32,900 | — | — |
| 2022-08-11 | $68.75 | $147.12 | 35,200 | — | — |
| 2022-08-10 | $67.87 | $145.24 | 55,200 | — | — |
| 2022-08-09 | $66.84 | $143.04 | 41,100 | — | — |
| 2022-08-08 | $65.60 | $140.38 | 39,100 | — | — |
| 2022-08-05 | $65.52 | $140.21 | 28,600 | — | — |
| 2022-08-04 | $65.21 | $139.55 | 34,600 | — | — |
| 2022-08-03 | $65.72 | $140.64 | 37,000 | — | — |
| 2022-08-02 | $65.89 | $141.00 | 35,200 | — | — |
| 2022-08-01 | $67.33 | $144.08 | 36,400 | — | — |
| 2022-07-29 | $67.03 | $143.44 | 29,000 | — | — |
| 2022-07-28 | $66.24 | $141.75 | 19,100 | — | — |
| 2022-07-27 | $65.24 | $139.61 | 37,700 | — | — |
| 2022-07-26 | $63.05 | $134.92 | 27,700 | — | — |
| 2022-07-25 | $62.93 | $134.67 | 32,000 | — | — |
| 2022-07-22 | $62.80 | $134.39 | 31,800 | — | — |
| 2022-07-21 | $63.08 | $134.99 | 34,000 | — | — |
| 2022-07-20 | $62.48 | $133.70 | 46,200 | — | — |
| 2022-07-19 | $61.08 | $130.71 | 47,800 | — | — |
| 2022-07-18 | $58.76 | $125.74 | 26,900 | — | — |
| 2022-07-15 | $59.30 | $126.90 | 46,700 | — | — |
| 2022-07-14 | $58.36 | $124.89 | 26,000 | — | — |
| 2022-07-13 | $58.13 | $124.40 | 20,800 | — | — |
| 2022-07-12 | $58.68 | $125.57 | 30,100 | — | — |
| 2022-07-11 | $58.67 | $125.55 | 25,500 | — | — |
| 2022-07-08 | $59.17 | $126.62 | 30,500 | — | — |
| 2022-07-07 | $59.55 | $127.43 | 24,300 | — | — |
| 2022-07-06 | $58.53 | $125.25 | 32,200 | — | — |
| 2022-07-05 | $59.36 | $127.03 | 70,200 | — | — |
| 2022-07-01 | $59.31 | $126.92 | 41,800 | — | — |
| 2022-06-30 | $59.25 | $126.79 | 58,100 | — | — |
| 2022-06-29 | $58.02 | $124.16 | 47,500 | — | — |
| 2022-06-28 | $57.89 | $123.88 | 40,500 | — | — |
| 2022-06-27 | $58.69 | $125.59 | 58,600 | — | — |
| 2022-06-24 | $59.54 | $127.41 | 293,400 | — | — |
| 2022-06-23 | $57.49 | $123.03 | 44,700 | — | — |
| 2022-06-22 | $57.64 | $123.35 | 47,100 | — | — |
| 2022-06-21 | $57.55 | $123.15 | 62,500 | — | — |
| 2022-06-17 | $56.31 | $120.50 | 90,400 | — | — |
| 2022-06-16 | $55.36 | $118.47 | 52,800 | — | — |
| 2022-06-15 | $57.81 | $123.71 | 45,600 | — | — |
| 2022-06-14 | $57.23 | $122.47 | 45,800 | — | — |
| 2022-06-13 | $57.47 | $122.98 | 83,500 | — | — |
| 2022-06-10 | $59.65 | $127.65 | 60,600 | — | — |
| 2022-06-09 | $61.70 | $132.04 | 43,900 | — | — |
| 2022-06-08 | $62.68 | $134.13 | 57,100 | — | — |
| 2022-06-07 | $63.12 | $135.07 | 44,100 | — | — |
| 2022-06-06 | $63.68 | $136.27 | 45,500 | — | — |
| 2022-06-03 | $62.92 | $134.65 | 42,900 | — | — |
| 2022-06-02 | $64.39 | $137.79 | 49,000 | — | — |
| 2022-06-01 | $63.60 | $136.10 | 76,100 | — | — |
| 2022-05-31 | $62.24 | $133.19 | 94,700 | — | — |
| 2022-05-27 | $63.33 | $135.52 | 48,900 | — | — |
| 2022-05-26 | $61.80 | $131.71 | 36,100 | — | — |
| 2022-05-25 | $61.13 | $130.29 | 61,700 | — | — |
| 2022-05-24 | $61.76 | $131.63 | 59,800 | — | — |
| 2022-05-23 | $60.64 | $129.24 | 48,000 | — | — |
| 2022-05-20 | $59.90 | $127.67 | 55,300 | — | — |
| 2022-05-19 | $60.31 | $128.54 | 67,600 | — | — |
| 2022-05-18 | $60.95 | $129.90 | 105,900 | — | — |
| 2022-05-17 | $62.07 | $132.29 | 46,000 | — | — |
| 2022-05-16 | $60.55 | $129.05 | 55,000 | — | — |
| 2022-05-13 | $62.02 | $132.18 | 65,900 | — | — |
| 2022-05-12 | $61.57 | $131.22 | 44,800 | — | — |
| 2022-05-11 | $60.61 | $129.18 | 55,100 | — | — |
| 2022-05-10 | $61.63 | $131.35 | 62,900 | — | — |
| 2022-05-09 | $63.24 | $134.78 | 100,800 | — | — |
| 2022-05-06 | $60.51 | $128.97 | 83,300 | — | — |
| 2022-05-05 | $61.21 | $130.46 | 62,200 | — | — |
| 2022-05-04 | $63.86 | $136.11 | 66,300 | — | — |
| 2022-05-03 | $62.40 | $132.99 | 64,700 | — | — |
| 2022-05-02 | $63.36 | $135.04 | 97,600 | — | — |
| 2022-04-29 | $64.58 | $137.64 | 133,200 | — | — |
| 2022-04-28 | $68.87 | $146.78 | 132,200 | — | — |
| 2022-04-27 | $70.43 | $150.11 | 88,000 | — | — |
| 2022-04-26 | $70.82 | $150.94 | 89,700 | — | — |
| 2022-04-25 | $73.51 | $156.67 | 93,000 | — | — |
| 2022-04-22 | $74.20 | $158.14 | 69,100 | — | — |
| 2022-04-21 | $75.00 | $159.85 | 68,700 | — | — |
| 2022-04-20 | $74.75 | $159.32 | 82,300 | — | — |
| 2022-04-19 | $73.50 | $156.65 | 67,500 | — | — |
| 2022-04-18 | $71.74 | $152.90 | 51,200 | — | — |
| 2022-04-14 | $71.28 | $151.92 | 36,000 | — | — |
| 2022-04-13 | $72.32 | $154.14 | 61,100 | — | — |
| 2022-04-12 | $71.95 | $153.35 | 76,000 | — | — |
| 2022-04-11 | $71.21 | $151.77 | 94,100 | — | — |
| 2022-04-08 | $72.54 | $154.60 | 70,600 | — | — |
| 2022-04-07 | $73.95 | $157.61 | 72,400 | — | — |
| 2022-04-06 | $74.28 | $158.31 | 70,700 | — | — |
| 2022-04-05 | $75.77 | $161.49 | 69,100 | — | — |
| 2022-04-04 | $78.18 | $166.63 | 36,600 | — | — |
| 2022-04-01 | $79.23 | $168.86 | 67,300 | — | — |
| 2022-03-31 | $78.80 | $167.95 | 41,000 | — | — |
| 2022-03-30 | $80.19 | $170.91 | 28,600 | — | — |
| 2022-03-29 | $81.64 | $174.00 | 56,500 | — | — |
| 2022-03-28 | $79.38 | $169.18 | 38,900 | — | — |
| 2022-03-25 | $80.26 | $171.06 | 49,700 | — | — |
| 2022-03-24 | $80.07 | $170.65 | 37,500 | — | — |
| 2022-03-23 | $81.03 | $172.70 | 30,200 | — | — |
| 2022-03-22 | $83.30 | $177.54 | 33,400 | — | — |
| 2022-03-21 | $83.77 | $178.54 | 47,000 | — | — |
| 2022-03-18 | $85.25 | $181.69 | 145,300 | — | — |
| 2022-03-17 | $83.66 | $178.30 | 56,600 | — | — |
| 2022-03-16 | $82.69 | $176.24 | 104,900 | — | — |
| 2022-03-15 | $83.31 | $177.56 | 94,600 | — | — |
| 2022-03-14 | $82.26 | $175.32 | 69,900 | — | — |
| 2022-03-11 | $80.78 | $172.17 | 86,600 | — | — |
| 2022-03-10 | $79.70 | $169.87 | 52,600 | — | — |
| 2022-03-09 | $79.44 | $169.31 | 49,600 | — | — |
| 2022-03-08 | $77.77 | $165.75 | 30,100 | — | — |
| 2022-03-07 | $79.02 | $168.42 | 38,500 | — | — |
| 2022-03-04 | $79.39 | $169.20 | 49,100 | — | — |
| 2022-03-03 | $78.82 | $167.99 | 38,700 | — | — |
| 2022-03-02 | $79.17 | $168.74 | 50,400 | — | — |
| 2022-03-01 | $77.26 | $164.13 | 82,300 | — | — |
| 2022-02-28 | $78.78 | $167.36 | 78,600 | — | — |
| 2022-02-25 | $78.99 | $167.81 | 45,700 | — | — |
| 2022-02-24 | $76.48 | $162.47 | 42,100 | — | — |
| 2022-02-23 | $76.34 | $162.18 | 34,000 | — | — |
| 2022-02-22 | $77.21 | $164.03 | 45,800 | — | — |
| 2022-02-18 | $78.08 | $165.87 | 74,700 | — | — |
| 2022-02-17 | $77.89 | $165.47 | 73,300 | — | — |
| 2022-02-16 | $78.54 | $166.85 | 37,100 | — | — |
| 2022-02-15 | $77.88 | $165.45 | 33,800 | — | — |
| 2022-02-14 | $75.98 | $161.41 | 61,400 | — | — |
| 2022-02-11 | $75.10 | $159.54 | 49,000 | — | — |
| 2022-02-10 | $74.53 | $158.33 | 47,600 | — | — |
| 2022-02-09 | $77.00 | $163.58 | 31,400 | — | — |
| 2022-02-08 | $76.35 | $162.20 | 26,000 | — | — |
| 2022-02-07 | $75.37 | $160.12 | 55,500 | — | — |
| 2022-02-04 | $73.78 | $156.74 | 25,000 | — | — |
| 2022-02-03 | $75.02 | $159.37 | 28,200 | — | — |
| 2022-02-02 | $76.16 | $161.79 | 39,000 | — | — |
| 2022-02-01 | $77.06 | $163.71 | 48,200 | — | — |
| 2022-01-31 | $77.17 | $163.94 | 49,000 | — | — |
| 2022-01-28 | $76.00 | $161.46 | 127,800 | — | — |
| 2022-01-27 | $74.47 | $158.20 | 59,400 | — | — |
| 2022-01-26 | $75.46 | $160.31 | 34,100 | — | — |
| 2022-01-25 | $76.94 | $163.45 | 34,500 | — | — |
| 2022-01-24 | $78.48 | $166.72 | 53,200 | — | — |
| 2022-01-21 | $77.27 | $164.15 | 40,700 | — | — |
| 2022-01-20 | $76.67 | $162.88 | 126,300 | — | — |
| 2022-01-19 | $78.38 | $166.51 | 24,600 | — | — |
| 2022-01-18 | $79.23 | $168.32 | 20,600 | — | — |
| 2022-01-14 | $81.04 | $172.16 | 26,700 | — | — |
| 2022-01-13 | $80.75 | $171.55 | 19,200 | — | — |
| 2022-01-12 | $80.21 | $170.40 | 42,400 | — | — |
| 2022-01-11 | $80.46 | $170.93 | 31,500 | — | — |
| 2022-01-10 | $80.77 | $171.59 | 93,900 | — | — |
| 2022-01-07 | $81.79 | $173.76 | 33,900 | — | — |
| 2022-01-06 | $82.33 | $174.90 | 36,200 | — | — |
| 2022-01-05 | $81.75 | $173.67 | 36,600 | — | — |
| 2022-01-04 | $82.80 | $175.90 | 34,900 | — | — |
| 2022-01-03 | $81.28 | $172.67 | 76,100 | — | — |