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 | $51.99 | $71.76 | 1,856,600 | — | — |
| 2022-12-29 | $52.15 | $71.99 | 1,808,100 | — | — |
| 2022-12-28 | $52.03 | $71.82 | 1,819,300 | — | — |
| 2022-12-27 | $53.54 | $73.90 | 2,087,400 | — | — |
| 2022-12-23 | $52.62 | $72.63 | 2,074,300 | — | — |
| 2022-12-22 | $51.77 | $71.46 | 2,316,700 | — | — |
| 2022-12-21 | $52.30 | $72.19 | 2,001,800 | — | — |
| 2022-12-20 | $52.03 | $71.82 | 2,843,100 | — | — |
| 2022-12-19 | $50.30 | $69.43 | 2,157,000 | — | — |
| 2022-12-16 | $51.06 | $70.48 | 4,443,300 | — | — |
| 2022-12-15 | $50.47 | $69.67 | 2,543,200 | — | — |
| 2022-12-14 | $52.62 | $72.63 | 2,359,800 | — | — |
| 2022-12-13 | $52.86 | $72.97 | 3,497,000 | — | — |
| 2022-12-12 | $51.29 | $70.80 | 2,321,300 | — | — |
| 2022-12-09 | $50.92 | $70.29 | 2,126,200 | — | — |
| 2022-12-08 | $51.77 | $71.46 | 2,111,600 | — | — |
| 2022-12-07 | $51.89 | $71.63 | 3,760,100 | — | — |
| 2022-12-06 | $50.79 | $70.11 | 3,983,800 | — | — |
| 2022-12-05 | $50.35 | $69.50 | 2,470,900 | — | — |
| 2022-12-02 | $51.77 | $71.46 | 2,125,900 | — | — |
| 2022-12-01 | $52.17 | $72.01 | 4,908,900 | — | — |
| 2022-11-30 | $50.37 | $69.53 | 3,207,400 | — | — |
| 2022-11-29 | $49.89 | $68.31 | 4,600,800 | — | — |
| 2022-11-28 | $48.42 | $66.30 | 2,658,500 | — | — |
| 2022-11-25 | $49.87 | $68.29 | 940,400 | — | — |
| 2022-11-23 | $49.81 | $68.20 | 2,352,800 | — | — |
| 2022-11-22 | $49.13 | $67.27 | 2,846,100 | — | — |
| 2022-11-21 | $47.36 | $64.85 | 1,730,900 | — | — |
| 2022-11-18 | $47.73 | $65.36 | 2,527,100 | — | — |
| 2022-11-17 | $47.22 | $64.66 | 2,135,300 | — | — |
| 2022-11-16 | $47.76 | $65.40 | 2,085,400 | — | — |
| 2022-11-15 | $48.10 | $65.86 | 2,730,600 | — | — |
| 2022-11-14 | $48.62 | $66.57 | 2,715,500 | — | — |
| 2022-11-11 | $48.70 | $66.68 | 4,572,100 | — | — |
| 2022-11-10 | $47.64 | $65.23 | 4,920,700 | — | — |
| 2022-11-09 | $44.18 | $60.49 | 6,690,800 | — | — |
| 2022-11-08 | $45.62 | $62.47 | 6,550,600 | — | — |
| 2022-11-07 | $43.08 | $58.99 | 3,642,400 | — | — |
| 2022-11-04 | $43.41 | $59.44 | 7,163,300 | — | — |
| 2022-11-03 | $41.08 | $56.25 | 3,326,000 | — | — |
| 2022-11-02 | $42.30 | $57.92 | 4,235,300 | — | — |
| 2022-11-01 | $45.76 | $62.66 | 4,041,400 | — | — |
| 2022-10-31 | $43.96 | $60.19 | 2,031,300 | — | — |
| 2022-10-28 | $45.17 | $61.85 | 2,006,000 | — | — |
| 2022-10-27 | $44.93 | $61.52 | 3,566,700 | — | — |
| 2022-10-26 | $44.81 | $61.36 | 3,444,800 | — | — |
| 2022-10-25 | $43.02 | $58.91 | 1,868,300 | — | — |
| 2022-10-24 | $42.34 | $57.98 | 2,220,500 | — | — |
| 2022-10-21 | $43.07 | $58.98 | 2,637,900 | — | — |
| 2022-10-20 | $40.98 | $56.11 | 2,484,900 | — | — |
| 2022-10-19 | $40.40 | $55.32 | 1,909,500 | — | — |
| 2022-10-18 | $41.78 | $57.21 | 2,102,400 | — | — |
| 2022-10-17 | $41.37 | $56.65 | 2,432,100 | — | — |
| 2022-10-14 | $40.12 | $54.94 | 2,141,000 | — | — |
| 2022-10-13 | $41.84 | $57.29 | 3,187,600 | — | — |
| 2022-10-12 | $41.95 | $57.44 | 1,860,600 | — | — |
| 2022-10-11 | $41.49 | $56.81 | 3,014,400 | — | — |
| 2022-10-10 | $42.09 | $57.63 | 2,446,900 | — | — |
| 2022-10-07 | $42.64 | $58.39 | 3,326,300 | — | — |
| 2022-10-06 | $45.13 | $61.80 | 2,572,900 | — | — |
| 2022-10-05 | $44.43 | $60.84 | 4,233,700 | — | — |
| 2022-10-04 | $45.41 | $62.18 | 3,909,200 | — | — |
| 2022-10-03 | $44.08 | $60.36 | 3,463,600 | — | — |
| 2022-09-30 | $42.23 | $57.82 | 3,742,800 | — | — |
| 2022-09-29 | $41.43 | $56.73 | 3,989,200 | — | — |
| 2022-09-28 | $40.72 | $55.76 | 4,469,500 | — | — |
| 2022-09-27 | $37.65 | $51.55 | 2,797,000 | — | — |
| 2022-09-26 | $37.54 | $51.40 | 4,806,900 | — | — |
| 2022-09-23 | $39.07 | $53.50 | 4,053,400 | — | — |
| 2022-09-22 | $41.13 | $56.32 | 2,116,800 | — | — |
| 2022-09-21 | $41.11 | $56.29 | 2,827,200 | — | — |
| 2022-09-20 | $41.13 | $56.32 | 2,336,100 | — | — |
| 2022-09-19 | $41.90 | $57.37 | 2,636,800 | — | — |
| 2022-09-16 | $41.68 | $57.07 | 3,676,300 | — | — |
| 2022-09-15 | $41.08 | $56.25 | 4,425,600 | — | — |
| 2022-09-14 | $43.00 | $58.88 | 1,744,800 | — | — |
| 2022-09-13 | $42.81 | $58.62 | 3,003,600 | — | — |
| 2022-09-12 | $44.83 | $61.39 | 2,254,900 | — | — |
| 2022-09-09 | $44.11 | $60.40 | 2,125,300 | — | — |
| 2022-09-08 | $42.95 | $58.81 | 2,314,700 | — | — |
| 2022-09-07 | $42.42 | $58.09 | 2,558,900 | — | — |
| 2022-09-06 | $41.02 | $56.17 | 2,139,900 | — | — |
| 2022-09-02 | $41.56 | $56.91 | 2,566,600 | — | — |
| 2022-09-01 | $40.19 | $55.03 | 3,458,200 | — | — |
| 2022-08-31 | $41.21 | $56.43 | 2,856,400 | — | — |
| 2022-08-30 | $42.30 | $57.37 | 2,179,200 | — | — |
| 2022-08-29 | $43.57 | $59.10 | 1,416,600 | — | — |
| 2022-08-26 | $43.56 | $59.08 | 2,519,500 | — | — |
| 2022-08-25 | $45.56 | $61.79 | 1,947,500 | — | — |
| 2022-08-24 | $45.71 | $62.00 | 2,336,900 | — | — |
| 2022-08-23 | $44.95 | $60.97 | 3,008,700 | — | — |
| 2022-08-22 | $44.29 | $60.07 | 2,601,900 | — | — |
| 2022-08-19 | $43.72 | $59.30 | 3,939,300 | — | — |
| 2022-08-18 | $44.16 | $59.90 | 1,496,400 | — | — |
| 2022-08-17 | $43.65 | $59.20 | 2,717,000 | — | — |
| 2022-08-16 | $45.48 | $61.69 | 2,285,600 | — | — |
| 2022-08-15 | $45.45 | $61.65 | 1,870,200 | — | — |
| 2022-08-12 | $46.26 | $62.74 | 1,904,600 | — | — |
| 2022-08-11 | $44.90 | $60.90 | 2,031,900 | — | — |
| 2022-08-10 | $45.91 | $62.27 | 3,615,800 | — | — |
| 2022-08-09 | $44.93 | $60.94 | 1,830,500 | — | — |
| 2022-08-08 | $45.00 | $61.04 | 3,511,100 | — | — |
| 2022-08-05 | $43.46 | $58.95 | 2,748,400 | — | — |
| 2022-08-04 | $43.76 | $59.35 | 4,050,100 | — | — |
| 2022-08-03 | $42.61 | $57.79 | 3,506,400 | — | — |
| 2022-08-02 | $42.22 | $57.26 | 3,569,500 | — | — |
| 2022-08-01 | $42.94 | $58.24 | 2,646,300 | — | — |
| 2022-07-29 | $42.99 | $58.31 | 4,143,900 | — | — |
| 2022-07-28 | $42.01 | $56.98 | 7,419,500 | — | — |
| 2022-07-27 | $39.51 | $53.59 | 8,162,400 | — | — |
| 2022-07-26 | $39.48 | $53.55 | 7,282,800 | — | — |
| 2022-07-25 | $38.44 | $52.14 | 8,062,900 | — | — |
| 2022-07-22 | $40.28 | $54.63 | 6,399,200 | — | — |
| 2022-07-21 | $41.38 | $56.13 | 6,557,600 | — | — |
| 2022-07-20 | $41.04 | $55.66 | 3,589,200 | — | — |
| 2022-07-19 | $42.98 | $58.30 | 3,320,300 | — | — |
| 2022-07-18 | $42.71 | $57.93 | 2,085,200 | — | — |
| 2022-07-15 | $42.61 | $57.79 | 2,778,200 | — | — |
| 2022-07-14 | $42.99 | $58.31 | 3,166,900 | — | — |
| 2022-07-13 | $44.74 | $60.68 | 2,886,900 | — | — |
| 2022-07-12 | $43.89 | $59.53 | 2,500,700 | — | — |
| 2022-07-11 | $44.89 | $60.89 | 2,045,800 | — | — |
| 2022-07-08 | $45.17 | $61.27 | 2,270,600 | — | — |
| 2022-07-07 | $45.27 | $61.40 | 1,921,600 | — | — |
| 2022-07-06 | $45.23 | $61.35 | 3,336,600 | — | — |
| 2022-07-05 | $45.54 | $61.77 | 3,651,500 | — | — |
| 2022-07-01 | $47.41 | $64.30 | 2,368,900 | — | — |
| 2022-06-30 | $45.76 | $62.07 | 2,802,900 | — | — |
| 2022-06-29 | $47.76 | $64.78 | 1,973,600 | — | — |
| 2022-06-28 | $48.56 | $65.86 | 1,656,300 | — | — |
| 2022-06-27 | $50.07 | $67.91 | 2,373,900 | — | — |
| 2022-06-24 | $49.22 | $66.76 | 1,974,500 | — | — |
| 2022-06-23 | $48.20 | $65.38 | 2,789,000 | — | — |
| 2022-06-22 | $50.48 | $68.47 | 2,109,300 | — | — |
| 2022-06-21 | $51.45 | $69.78 | 2,196,600 | — | — |
| 2022-06-17 | $50.74 | $68.82 | 4,310,800 | — | — |
| 2022-06-16 | $51.46 | $69.80 | 4,962,500 | — | — |
| 2022-06-15 | $49.22 | $66.76 | 3,173,400 | — | — |
| 2022-06-14 | $48.56 | $65.86 | 2,795,900 | — | — |
| 2022-06-13 | $50.54 | $68.55 | 3,532,700 | — | — |
| 2022-06-10 | $54.01 | $73.26 | 2,484,100 | — | — |
| 2022-06-09 | $51.33 | $69.62 | 1,417,000 | — | — |
| 2022-06-08 | $53.08 | $71.99 | 1,237,600 | — | — |
| 2022-06-07 | $53.48 | $72.54 | 1,776,200 | — | — |
| 2022-06-06 | $53.40 | $72.43 | 1,202,100 | — | — |
| 2022-06-03 | $54.18 | $73.49 | 1,485,200 | — | — |
| 2022-06-02 | $55.44 | $75.20 | 2,063,400 | — | — |
| 2022-06-01 | $53.17 | $72.12 | 3,028,700 | — | — |
| 2022-05-31 | $52.93 | $71.79 | 3,934,000 | — | — |
| 2022-05-27 | $54.06 | $72.78 | 3,946,700 | — | — |
| 2022-05-26 | $53.63 | $72.20 | 2,146,600 | — | — |
| 2022-05-25 | $54.81 | $73.79 | 1,939,300 | — | — |
| 2022-05-24 | $55.04 | $74.10 | 2,241,000 | — | — |
| 2022-05-23 | $53.76 | $72.38 | 1,723,800 | — | — |
| 2022-05-20 | $53.86 | $72.51 | 2,256,800 | — | — |
| 2022-05-19 | $54.07 | $72.79 | 4,462,600 | — | — |
| 2022-05-18 | $50.90 | $68.53 | 1,702,200 | — | — |
| 2022-05-17 | $52.10 | $70.14 | 1,629,600 | — | — |
| 2022-05-16 | $51.65 | $69.54 | 2,172,000 | — | — |
| 2022-05-13 | $50.64 | $68.18 | 2,543,700 | — | — |
| 2022-05-12 | $50.61 | $68.14 | 3,555,700 | — | — |
| 2022-05-11 | $53.03 | $71.39 | 3,275,200 | — | — |
| 2022-05-10 | $53.47 | $71.99 | 4,659,400 | — | — |
| 2022-05-09 | $54.05 | $72.77 | 3,734,600 | — | — |
| 2022-05-06 | $57.38 | $77.25 | 1,812,500 | — | — |
| 2022-05-05 | $58.09 | $78.21 | 2,260,400 | — | — |
| 2022-05-04 | $59.61 | $80.25 | 2,887,300 | — | — |
| 2022-05-03 | $57.85 | $77.88 | 2,114,200 | — | — |
| 2022-05-02 | $57.52 | $77.44 | 2,804,300 | — | — |
| 2022-04-29 | $58.23 | $78.40 | 4,582,800 | — | — |
| 2022-04-28 | $55.85 | $75.19 | 2,575,800 | — | — |
| 2022-04-27 | $55.16 | $74.26 | 2,360,800 | — | — |
| 2022-04-26 | $56.01 | $75.41 | 2,651,900 | — | — |
| 2022-04-25 | $57.47 | $77.37 | 4,023,200 | — | — |
| 2022-04-22 | $59.60 | $80.24 | 3,133,000 | — | — |
| 2022-04-21 | $61.76 | $83.15 | 3,202,000 | — | — |
| 2022-04-20 | $64.89 | $87.36 | 1,820,300 | — | — |
| 2022-04-19 | $64.17 | $86.39 | 2,428,700 | — | — |
| 2022-04-18 | $65.75 | $88.52 | 2,743,300 | — | — |
| 2022-04-14 | $65.80 | $88.59 | 2,159,800 | — | — |
| 2022-04-13 | $65.68 | $88.42 | 2,866,600 | — | — |
| 2022-04-12 | $64.94 | $87.43 | 3,764,000 | — | — |
| 2022-04-11 | $63.82 | $85.92 | 2,919,600 | — | — |
| 2022-04-08 | $65.13 | $87.68 | 3,005,000 | — | — |
| 2022-04-07 | $62.98 | $84.79 | 2,062,000 | — | — |
| 2022-04-06 | $62.77 | $84.51 | 2,508,000 | — | — |
| 2022-04-05 | $62.75 | $84.48 | 4,035,200 | — | — |
| 2022-04-04 | $63.40 | $85.36 | 3,195,000 | — | — |
| 2022-04-01 | $63.28 | $85.19 | 2,590,100 | — | — |
| 2022-03-31 | $61.24 | $82.45 | 2,395,600 | — | — |
| 2022-03-30 | $61.74 | $83.12 | 1,889,900 | — | — |
| 2022-03-29 | $60.65 | $81.65 | 3,366,600 | — | — |
| 2022-03-28 | $60.39 | $81.30 | 2,790,400 | — | — |
| 2022-03-25 | $62.05 | $83.54 | 2,272,300 | — | — |
| 2022-03-24 | $62.19 | $83.73 | 3,589,400 | — | — |
| 2022-03-23 | $62.64 | $84.33 | 3,298,800 | — | — |
| 2022-03-22 | $61.30 | $82.53 | 2,638,100 | — | — |
| 2022-03-21 | $62.47 | $84.10 | 3,213,600 | — | — |
| 2022-03-18 | $60.36 | $81.26 | 6,357,500 | — | — |
| 2022-03-17 | $61.12 | $82.29 | 3,089,000 | — | — |
| 2022-03-16 | $59.66 | $80.32 | 3,010,900 | — | — |
| 2022-03-15 | $59.71 | $80.39 | 3,314,300 | — | — |
| 2022-03-14 | $59.49 | $80.09 | 4,462,200 | — | — |
| 2022-03-11 | $61.40 | $82.66 | 4,266,500 | — | — |
| 2022-03-10 | $62.07 | $83.56 | 7,257,400 | — | — |
| 2022-03-09 | $61.52 | $82.82 | 7,337,100 | — | — |
| 2022-03-08 | $60.95 | $82.06 | 11,125,000 | — | — |
| 2022-03-07 | $58.26 | $78.44 | 7,361,300 | — | — |
| 2022-03-04 | $56.49 | $76.05 | 5,595,200 | — | — |
| 2022-03-03 | $52.79 | $70.53 | 3,132,000 | — | — |
| 2022-03-02 | $52.63 | $70.32 | 3,983,500 | — | — |
| 2022-03-01 | $52.84 | $70.60 | 5,510,500 | — | — |
| 2022-02-28 | $50.49 | $67.46 | 4,582,400 | — | — |
| 2022-02-25 | $51.80 | $69.21 | 4,318,300 | — | — |
| 2022-02-24 | $52.00 | $69.48 | 8,283,000 | — | — |
| 2022-02-23 | $54.78 | $73.19 | 3,595,600 | — | — |
| 2022-02-22 | $53.63 | $71.65 | 4,229,500 | — | — |
| 2022-02-18 | $54.92 | $73.38 | 3,232,200 | — | — |
| 2022-02-17 | $56.15 | $75.02 | 7,579,600 | — | — |
| 2022-02-16 | $52.30 | $69.88 | 2,959,700 | — | — |
| 2022-02-15 | $51.68 | $69.05 | 3,363,800 | — | — |
| 2022-02-14 | $52.41 | $70.02 | 5,450,400 | — | — |
| 2022-02-11 | $49.74 | $66.46 | 5,129,500 | — | — |
| 2022-02-10 | $47.19 | $63.05 | 4,438,600 | — | — |
| 2022-02-09 | $49.47 | $66.10 | 3,082,700 | — | — |
| 2022-02-08 | $49.12 | $65.63 | 2,877,300 | — | — |
| 2022-02-07 | $49.19 | $65.72 | 2,577,900 | — | — |
| 2022-02-04 | $48.20 | $64.40 | 1,643,900 | — | — |
| 2022-02-03 | $48.14 | $64.32 | 2,225,800 | — | — |
| 2022-02-02 | $48.66 | $65.01 | 2,170,600 | — | — |
| 2022-02-01 | $47.89 | $63.99 | 2,552,200 | — | — |
| 2022-01-31 | $47.78 | $63.84 | 2,221,600 | — | — |
| 2022-01-28 | $46.26 | $61.81 | 3,096,800 | — | — |
| 2022-01-27 | $46.72 | $62.42 | 3,176,800 | — | — |
| 2022-01-26 | $48.54 | $64.85 | 2,841,200 | — | — |
| 2022-01-25 | $50.40 | $67.34 | 1,949,100 | — | — |
| 2022-01-24 | $50.29 | $67.19 | 2,730,700 | — | — |
| 2022-01-21 | $50.89 | $67.99 | 2,569,600 | — | — |
| 2022-01-20 | $52.37 | $69.97 | 2,507,300 | — | — |
| 2022-01-19 | $54.30 | $72.55 | 4,737,000 | — | — |
| 2022-01-18 | $50.30 | $67.21 | 1,671,400 | — | — |
| 2022-01-14 | $51.41 | $68.69 | 1,876,000 | — | — |
| 2022-01-13 | $51.76 | $69.16 | 1,785,700 | — | — |
| 2022-01-12 | $52.56 | $70.23 | 2,028,000 | — | — |
| 2022-01-11 | $51.78 | $69.18 | 1,620,000 | — | — |
| 2022-01-10 | $51.59 | $68.93 | 2,317,900 | — | — |
| 2022-01-07 | $50.13 | $66.98 | 2,562,900 | — | — |
| 2022-01-06 | $50.00 | $66.80 | 2,117,400 | — | — |
| 2022-01-05 | $52.02 | $69.50 | 3,531,400 | — | — |
| 2022-01-04 | $52.77 | $70.51 | 2,457,000 | — | — |
| 2022-01-03 | $51.75 | $69.14 | 1,571,200 | — | — |