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 | $70.80 | $146.46 | 1,009,200 | — | — |
| 2022-12-29 | $71.22 | $147.33 | 944,300 | — | — |
| 2022-12-28 | $69.94 | $144.68 | 908,100 | — | — |
| 2022-12-27 | $70.75 | $146.36 | 792,400 | — | — |
| 2022-12-23 | $70.41 | $145.65 | 657,800 | — | — |
| 2022-12-22 | $70.07 | $144.95 | 1,289,100 | — | — |
| 2022-12-21 | $71.09 | $147.06 | 1,285,800 | — | — |
| 2022-12-20 | $69.54 | $143.85 | 1,522,400 | — | — |
| 2022-12-19 | $69.28 | $143.32 | 1,227,700 | — | — |
| 2022-12-16 | $70.00 | $144.81 | 3,002,400 | — | — |
| 2022-12-15 | $69.73 | $144.25 | 1,482,000 | — | — |
| 2022-12-14 | $72.02 | $148.98 | 1,520,400 | — | — |
| 2022-12-13 | $71.93 | $148.80 | 1,493,300 | — | — |
| 2022-12-12 | $72.21 | $149.38 | 2,034,600 | — | — |
| 2022-12-09 | $71.71 | $148.34 | 1,700,900 | — | — |
| 2022-12-08 | $73.00 | $151.01 | 1,450,600 | — | — |
| 2022-12-07 | $72.57 | $150.08 | 1,758,300 | — | — |
| 2022-12-06 | $73.57 | $152.15 | 4,541,600 | — | — |
| 2022-12-05 | $69.90 | $144.56 | 1,594,300 | — | — |
| 2022-12-02 | $71.30 | $147.45 | 1,105,200 | — | — |
| 2022-12-01 | $70.86 | $146.54 | 888,000 | — | — |
| 2022-11-30 | $71.38 | $147.62 | 2,289,600 | — | — |
| 2022-11-29 | $70.33 | $145.45 | 891,200 | — | — |
| 2022-11-28 | $69.64 | $144.02 | 1,499,500 | — | — |
| 2022-11-25 | $71.48 | $147.83 | 298,900 | — | — |
| 2022-11-23 | $71.15 | $147.14 | 705,000 | — | — |
| 2022-11-22 | $71.07 | $146.98 | 888,500 | — | — |
| 2022-11-21 | $70.53 | $145.86 | 810,100 | — | — |
| 2022-11-18 | $70.07 | $144.91 | 1,038,100 | — | — |
| 2022-11-17 | $69.39 | $143.50 | 904,900 | — | — |
| 2022-11-16 | $69.65 | $144.04 | 945,200 | — | — |
| 2022-11-15 | $70.20 | $145.18 | 1,582,400 | — | — |
| 2022-11-14 | $69.38 | $143.48 | 1,308,300 | — | — |
| 2022-11-11 | $70.88 | $146.59 | 1,184,700 | — | — |
| 2022-11-10 | $71.52 | $147.91 | 1,510,100 | — | — |
| 2022-11-09 | $68.30 | $141.25 | 942,700 | — | — |
| 2022-11-08 | $68.99 | $142.68 | 945,600 | — | — |
| 2022-11-07 | $69.00 | $142.70 | 1,067,800 | — | — |
| 2022-11-04 | $68.52 | $141.70 | 1,219,600 | — | — |
| 2022-11-03 | $66.77 | $138.09 | 1,197,200 | — | — |
| 2022-11-02 | $67.20 | $138.97 | 1,173,900 | — | — |
| 2022-11-01 | $68.51 | $141.68 | 1,063,100 | — | — |
| 2022-10-31 | $68.44 | $141.54 | 1,520,200 | — | — |
| 2022-10-28 | $68.50 | $141.66 | 1,831,700 | — | — |
| 2022-10-27 | $65.84 | $136.16 | 1,913,100 | — | — |
| 2022-10-26 | $64.52 | $133.43 | 1,824,600 | — | — |
| 2022-10-25 | $64.37 | $133.12 | 1,378,800 | — | — |
| 2022-10-24 | $63.34 | $130.99 | 1,162,500 | — | — |
| 2022-10-21 | $62.94 | $130.16 | 1,596,300 | — | — |
| 2022-10-20 | $60.94 | $126.03 | 1,237,300 | — | — |
| 2022-10-19 | $61.84 | $127.89 | 1,649,400 | — | — |
| 2022-10-18 | $62.55 | $129.36 | 1,533,800 | — | — |
| 2022-10-17 | $61.75 | $127.70 | 1,306,600 | — | — |
| 2022-10-14 | $59.84 | $123.75 | 1,082,500 | — | — |
| 2022-10-13 | $61.75 | $127.70 | 1,285,800 | — | — |
| 2022-10-12 | $60.46 | $125.04 | 1,357,700 | — | — |
| 2022-10-11 | $61.41 | $127.00 | 1,010,400 | — | — |
| 2022-10-10 | $61.43 | $127.04 | 1,012,600 | — | — |
| 2022-10-07 | $61.30 | $126.77 | 1,353,400 | — | — |
| 2022-10-06 | $62.63 | $129.52 | 1,469,700 | — | — |
| 2022-10-05 | $63.32 | $130.95 | 1,221,400 | — | — |
| 2022-10-04 | $63.59 | $131.51 | 1,076,100 | — | — |
| 2022-10-03 | $60.48 | $125.08 | 1,847,100 | — | — |
| 2022-09-30 | $58.26 | $120.49 | 2,149,100 | — | — |
| 2022-09-29 | $59.05 | $122.12 | 1,387,000 | — | — |
| 2022-09-28 | $60.52 | $125.16 | 1,692,000 | — | — |
| 2022-09-27 | $58.89 | $121.79 | 1,392,400 | — | — |
| 2022-09-26 | $58.36 | $120.69 | 1,317,500 | — | — |
| 2022-09-23 | $59.43 | $122.91 | 1,478,600 | — | — |
| 2022-09-22 | $61.07 | $126.30 | 1,008,000 | — | — |
| 2022-09-21 | $61.54 | $127.27 | 1,341,600 | — | — |
| 2022-09-20 | $62.25 | $128.74 | 1,798,100 | — | — |
| 2022-09-19 | $64.09 | $132.54 | 1,304,400 | — | — |
| 2022-09-16 | $62.83 | $129.94 | 3,217,600 | — | — |
| 2022-09-15 | $64.07 | $132.50 | 1,237,200 | — | — |
| 2022-09-14 | $64.00 | $132.36 | 1,146,600 | — | — |
| 2022-09-13 | $63.29 | $130.89 | 1,246,100 | — | — |
| 2022-09-12 | $67.15 | $138.87 | 1,219,200 | — | — |
| 2022-09-09 | $65.89 | $136.27 | 1,073,500 | — | — |
| 2022-09-08 | $64.14 | $132.65 | 831,900 | — | — |
| 2022-09-07 | $64.01 | $132.34 | 873,100 | — | — |
| 2022-09-06 | $61.93 | $128.04 | 1,390,600 | — | — |
| 2022-09-02 | $61.85 | $127.87 | 758,800 | — | — |
| 2022-09-01 | $62.02 | $128.22 | 1,187,600 | — | — |
| 2022-08-31 | $62.38 | $128.97 | 1,735,700 | — | — |
| 2022-08-30 | $63.44 | $131.16 | 863,100 | — | — |
| 2022-08-29 | $64.39 | $133.12 | 806,400 | — | — |
| 2022-08-26 | $64.62 | $133.60 | 668,600 | — | — |
| 2022-08-25 | $66.96 | $138.44 | 707,800 | — | — |
| 2022-08-24 | $65.31 | $135.02 | 719,600 | — | — |
| 2022-08-23 | $64.78 | $133.93 | 609,100 | — | — |
| 2022-08-22 | $64.58 | $133.51 | 923,000 | — | — |
| 2022-08-19 | $66.05 | $136.55 | 1,374,700 | — | — |
| 2022-08-18 | $68.00 | $140.59 | 872,800 | — | — |
| 2022-08-17 | $67.67 | $139.90 | 1,104,000 | — | — |
| 2022-08-16 | $68.49 | $141.60 | 830,200 | — | — |
| 2022-08-15 | $68.33 | $141.27 | 655,300 | — | — |
| 2022-08-12 | $68.08 | $140.75 | 778,200 | — | — |
| 2022-08-11 | $67.04 | $138.60 | 1,043,600 | — | — |
| 2022-08-10 | $67.01 | $138.54 | 888,700 | — | — |
| 2022-08-09 | $64.43 | $133.20 | 665,600 | — | — |
| 2022-08-08 | $64.88 | $134.14 | 738,000 | — | — |
| 2022-08-05 | $64.40 | $133.14 | 704,900 | — | — |
| 2022-08-04 | $64.41 | $133.16 | 915,500 | — | — |
| 2022-08-03 | $65.55 | $135.52 | 949,700 | — | — |
| 2022-08-02 | $64.86 | $134.09 | 867,700 | — | — |
| 2022-08-01 | $65.76 | $135.95 | 966,900 | — | — |
| 2022-07-29 | $65.64 | $135.71 | 1,264,800 | — | — |
| 2022-07-28 | $64.78 | $133.93 | 1,816,200 | — | — |
| 2022-07-27 | $65.20 | $134.80 | 978,300 | — | — |
| 2022-07-26 | $63.72 | $131.74 | 748,400 | — | — |
| 2022-07-25 | $64.30 | $132.94 | 749,800 | — | — |
| 2022-07-22 | $63.83 | $131.96 | 680,500 | — | — |
| 2022-07-21 | $64.44 | $133.23 | 824,700 | — | — |
| 2022-07-20 | $64.00 | $132.32 | 773,900 | — | — |
| 2022-07-19 | $63.17 | $130.60 | 1,239,100 | — | — |
| 2022-07-18 | $60.13 | $124.31 | 1,020,600 | — | — |
| 2022-07-15 | $60.15 | $124.36 | 657,100 | — | — |
| 2022-07-14 | $59.06 | $122.10 | 838,000 | — | — |
| 2022-07-13 | $59.96 | $123.96 | 897,200 | — | — |
| 2022-07-12 | $60.89 | $125.89 | 810,200 | — | — |
| 2022-07-11 | $60.33 | $124.73 | 1,009,300 | — | — |
| 2022-07-08 | $61.06 | $126.24 | 925,300 | — | — |
| 2022-07-07 | $61.63 | $127.42 | 792,000 | — | — |
| 2022-07-06 | $60.26 | $124.58 | 956,100 | — | — |
| 2022-07-05 | $59.57 | $123.16 | 1,125,400 | — | — |
| 2022-07-01 | $61.11 | $126.34 | 1,123,900 | — | — |
| 2022-06-30 | $61.07 | $126.26 | 1,524,900 | — | — |
| 2022-06-29 | $59.91 | $123.86 | 1,210,100 | — | — |
| 2022-06-28 | $60.05 | $124.15 | 1,490,500 | — | — |
| 2022-06-27 | $60.79 | $125.68 | 897,800 | — | — |
| 2022-06-24 | $60.62 | $125.33 | 1,391,800 | — | — |
| 2022-06-23 | $58.23 | $120.39 | 1,044,100 | — | — |
| 2022-06-22 | $58.99 | $121.96 | 1,192,200 | — | — |
| 2022-06-21 | $59.66 | $123.34 | 1,057,700 | — | — |
| 2022-06-17 | $58.80 | $121.57 | 2,792,100 | — | — |
| 2022-06-16 | $57.93 | $119.77 | 1,350,200 | — | — |
| 2022-06-15 | $61.34 | $126.82 | 1,369,500 | — | — |
| 2022-06-14 | $60.19 | $124.44 | 1,360,400 | — | — |
| 2022-06-13 | $60.01 | $124.07 | 1,478,800 | — | — |
| 2022-06-10 | $62.94 | $130.12 | 1,538,300 | — | — |
| 2022-06-09 | $66.82 | $138.15 | 1,166,000 | — | — |
| 2022-06-08 | $67.85 | $140.23 | 1,090,300 | — | — |
| 2022-06-07 | $68.71 | $142.01 | 994,900 | — | — |
| 2022-06-06 | $67.34 | $139.18 | 726,200 | — | — |
| 2022-06-03 | $66.58 | $137.61 | 754,400 | — | — |
| 2022-06-02 | $66.74 | $137.94 | 878,000 | — | — |
| 2022-06-01 | $65.31 | $134.98 | 961,200 | — | — |
| 2022-05-31 | $65.29 | $134.94 | 1,897,600 | — | — |
| 2022-05-27 | $66.04 | $136.49 | 916,100 | — | — |
| 2022-05-26 | $64.34 | $132.98 | 1,269,100 | — | — |
| 2022-05-25 | $62.60 | $129.38 | 1,756,800 | — | — |
| 2022-05-24 | $63.40 | $131.04 | 1,144,300 | — | — |
| 2022-05-23 | $64.22 | $132.73 | 1,301,400 | — | — |
| 2022-05-20 | $62.49 | $129.16 | 1,581,400 | — | — |
| 2022-05-19 | $62.76 | $129.71 | 1,318,600 | — | — |
| 2022-05-18 | $63.65 | $131.55 | 1,403,800 | — | — |
| 2022-05-17 | $65.67 | $135.73 | 1,009,100 | — | — |
| 2022-05-16 | $63.09 | $130.40 | 1,119,600 | — | — |
| 2022-05-13 | $63.36 | $130.95 | 1,448,100 | — | — |
| 2022-05-12 | $61.95 | $128.04 | 2,183,100 | — | — |
| 2022-05-11 | $62.25 | $128.66 | 1,336,200 | — | — |
| 2022-05-10 | $64.23 | $132.75 | 1,408,500 | — | — |
| 2022-05-09 | $64.28 | $132.86 | 1,808,700 | — | — |
| 2022-05-06 | $68.54 | $141.66 | 941,900 | — | — |
| 2022-05-05 | $69.72 | $144.10 | 972,700 | — | — |
| 2022-05-04 | $72.22 | $149.27 | 1,126,700 | — | — |
| 2022-05-03 | $69.67 | $144.00 | 1,570,200 | — | — |
| 2022-05-02 | $70.07 | $144.82 | 1,497,600 | — | — |
| 2022-04-29 | $69.25 | $143.13 | 2,110,200 | — | — |
| 2022-04-28 | $72.05 | $148.91 | 2,117,200 | — | — |
| 2022-04-27 | $66.72 | $137.90 | 1,256,500 | — | — |
| 2022-04-26 | $66.53 | $137.51 | 1,098,700 | — | — |
| 2022-04-25 | $68.33 | $141.23 | 1,738,400 | — | — |
| 2022-04-22 | $67.89 | $140.32 | 1,097,700 | — | — |
| 2022-04-21 | $69.11 | $142.84 | 1,213,800 | — | — |
| 2022-04-20 | $71.16 | $147.08 | 884,700 | — | — |
| 2022-04-19 | $70.09 | $144.86 | 820,300 | — | — |
| 2022-04-18 | $68.50 | $141.58 | 1,211,000 | — | — |
| 2022-04-14 | $68.65 | $141.89 | 1,083,700 | — | — |
| 2022-04-13 | $69.20 | $143.02 | 1,265,800 | — | — |
| 2022-04-12 | $67.68 | $139.88 | 1,086,200 | — | — |
| 2022-04-11 | $67.83 | $140.19 | 969,800 | — | — |
| 2022-04-08 | $68.29 | $141.14 | 1,292,500 | — | — |
| 2022-04-07 | $69.90 | $144.47 | 1,331,200 | — | — |
| 2022-04-06 | $70.38 | $145.46 | 1,310,800 | — | — |
| 2022-04-05 | $70.87 | $146.48 | 1,055,200 | — | — |
| 2022-04-04 | $72.44 | $149.72 | 966,500 | — | — |
| 2022-04-01 | $73.03 | $150.94 | 1,573,400 | — | — |
| 2022-03-31 | $74.38 | $153.73 | 1,510,600 | — | — |
| 2022-03-30 | $75.20 | $155.43 | 995,400 | — | — |
| 2022-03-29 | $76.01 | $157.10 | 1,513,900 | — | — |
| 2022-03-28 | $74.73 | $154.45 | 950,500 | — | — |
| 2022-03-25 | $75.21 | $155.45 | 650,400 | — | — |
| 2022-03-24 | $74.66 | $154.31 | 978,100 | — | — |
| 2022-03-23 | $73.59 | $152.10 | 803,200 | — | — |
| 2022-03-22 | $75.09 | $155.20 | 1,108,000 | — | — |
| 2022-03-21 | $75.29 | $155.61 | 1,193,100 | — | — |
| 2022-03-18 | $75.15 | $155.32 | 2,365,400 | — | — |
| 2022-03-17 | $75.13 | $155.28 | 1,329,900 | — | — |
| 2022-03-16 | $73.58 | $152.08 | 1,456,300 | — | — |
| 2022-03-15 | $71.80 | $148.40 | 841,000 | — | — |
| 2022-03-14 | $69.89 | $144.45 | 899,200 | — | — |
| 2022-03-11 | $69.19 | $143.00 | 957,800 | — | — |
| 2022-03-10 | $69.56 | $143.77 | 810,800 | — | — |
| 2022-03-09 | $70.03 | $144.70 | 1,418,000 | — | — |
| 2022-03-08 | $67.60 | $139.68 | 1,652,500 | — | — |
| 2022-03-07 | $67.98 | $140.46 | 1,406,500 | — | — |
| 2022-03-04 | $71.23 | $147.18 | 915,800 | — | — |
| 2022-03-03 | $72.35 | $149.49 | 1,149,300 | — | — |
| 2022-03-02 | $73.42 | $151.70 | 1,389,500 | — | — |
| 2022-03-01 | $71.07 | $146.85 | 1,328,600 | — | — |
| 2022-02-28 | $73.13 | $151.10 | 1,967,500 | — | — |
| 2022-02-25 | $71.48 | $147.69 | 1,116,600 | — | — |
| 2022-02-24 | $69.50 | $143.60 | 1,559,100 | — | — |
| 2022-02-23 | $68.56 | $141.66 | 1,937,900 | — | — |
| 2022-02-22 | $68.06 | $140.63 | 1,756,100 | — | — |
| 2022-02-18 | $69.52 | $143.64 | 1,503,700 | — | — |
| 2022-02-17 | $70.11 | $144.86 | 846,300 | — | — |
| 2022-02-16 | $72.20 | $149.18 | 1,686,300 | — | — |
| 2022-02-15 | $70.54 | $145.75 | 1,066,200 | — | — |
| 2022-02-14 | $68.56 | $141.66 | 1,248,500 | — | — |
| 2022-02-11 | $69.71 | $144.04 | 2,075,600 | — | — |
| 2022-02-10 | $70.62 | $145.92 | 1,572,900 | — | — |
| 2022-02-09 | $71.59 | $147.92 | 1,375,600 | — | — |
| 2022-02-08 | $69.04 | $142.65 | 1,036,400 | — | — |
| 2022-02-07 | $67.47 | $139.41 | 930,500 | — | — |
| 2022-02-04 | $67.24 | $138.93 | 800,700 | — | — |
| 2022-02-03 | $68.11 | $140.73 | 1,108,400 | — | — |
| 2022-02-02 | $69.77 | $144.16 | 1,215,500 | — | — |
| 2022-02-01 | $68.87 | $142.30 | 1,087,200 | — | — |
| 2022-01-31 | $68.06 | $140.63 | 1,410,100 | — | — |
| 2022-01-28 | $66.67 | $137.76 | 1,997,800 | — | — |
| 2022-01-27 | $66.65 | $137.71 | 3,295,100 | — | — |
| 2022-01-26 | $71.75 | $148.25 | 1,727,300 | — | — |
| 2022-01-25 | $71.23 | $147.18 | 1,339,800 | — | — |
| 2022-01-24 | $71.89 | $148.54 | 1,786,700 | — | — |
| 2022-01-21 | $71.61 | $147.96 | 1,441,300 | — | — |
| 2022-01-20 | $73.24 | $151.33 | 982,600 | — | — |
| 2022-01-19 | $74.81 | $154.57 | 879,400 | — | — |
| 2022-01-18 | $75.21 | $155.40 | 1,469,400 | — | — |
| 2022-01-14 | $76.66 | $158.40 | 763,100 | — | — |
| 2022-01-13 | $77.11 | $159.33 | 748,200 | — | — |
| 2022-01-12 | $76.88 | $158.85 | 698,500 | — | — |
| 2022-01-11 | $76.50 | $158.07 | 897,200 | — | — |
| 2022-01-10 | $76.75 | $158.58 | 1,206,500 | — | — |
| 2022-01-07 | $78.25 | $161.68 | 1,698,400 | — | — |
| 2022-01-06 | $76.78 | $158.65 | 1,026,900 | — | — |
| 2022-01-05 | $76.32 | $157.70 | 1,535,100 | — | — |
| 2022-01-04 | $77.69 | $160.53 | 1,446,900 | — | — |
| 2022-01-03 | $76.34 | $157.74 | 1,267,700 | — | — |