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
- 1973-05-03 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 | $44.46 | $87.00 | 104,800 | — | — |
| 2022-12-29 | $44.34 | $86.76 | 81,900 | — | — |
| 2022-12-28 | $43.23 | $84.59 | 62,600 | — | — |
| 2022-12-27 | $44.08 | $86.25 | 117,400 | — | — |
| 2022-12-23 | $43.87 | $85.84 | 108,200 | — | — |
| 2022-12-22 | $43.78 | $85.67 | 247,100 | — | — |
| 2022-12-21 | $44.80 | $87.66 | 198,200 | — | — |
| 2022-12-20 | $43.54 | $85.20 | 263,800 | — | — |
| 2022-12-19 | $43.69 | $85.49 | 170,700 | — | — |
| 2022-12-16 | $42.93 | $84.00 | 817,300 | — | — |
| 2022-12-15 | $44.70 | $87.47 | 110,900 | — | — |
| 2022-12-14 | $45.99 | $89.99 | 241,100 | — | — |
| 2022-12-13 | $47.00 | $91.97 | 172,800 | — | — |
| 2022-12-12 | $46.47 | $90.93 | 98,400 | — | — |
| 2022-12-09 | $45.82 | $89.66 | 79,100 | — | — |
| 2022-12-08 | $46.29 | $90.58 | 96,400 | — | — |
| 2022-12-07 | $45.45 | $88.93 | 135,400 | — | — |
| 2022-12-06 | $46.42 | $90.83 | 89,600 | — | — |
| 2022-12-05 | $46.56 | $91.10 | 91,900 | — | — |
| 2022-12-02 | $48.35 | $94.61 | 68,900 | — | — |
| 2022-12-01 | $48.68 | $95.25 | 91,100 | — | — |
| 2022-11-30 | $48.25 | $94.41 | 116,500 | — | — |
| 2022-11-29 | $47.79 | $93.51 | 128,600 | — | — |
| 2022-11-28 | $48.39 | $94.69 | 69,300 | — | — |
| 2022-11-25 | $49.31 | $96.49 | 29,400 | — | — |
| 2022-11-23 | $48.87 | $95.62 | 56,900 | — | — |
| 2022-11-22 | $48.70 | $95.29 | 76,200 | — | — |
| 2022-11-21 | $47.83 | $93.59 | 68,500 | — | — |
| 2022-11-18 | $47.44 | $92.83 | 77,500 | — | — |
| 2022-11-17 | $46.97 | $91.91 | 48,700 | — | — |
| 2022-11-16 | $46.91 | $91.79 | 99,900 | — | — |
| 2022-11-15 | $47.53 | $93.00 | 60,400 | — | — |
| 2022-11-14 | $47.16 | $92.28 | 63,700 | — | — |
| 2022-11-11 | $47.71 | $93.36 | 65,800 | — | — |
| 2022-11-10 | $47.94 | $93.81 | 107,800 | — | — |
| 2022-11-09 | $45.13 | $88.31 | 55,900 | — | — |
| 2022-11-08 | $45.18 | $88.40 | 98,400 | — | — |
| 2022-11-07 | $45.21 | $88.46 | 70,600 | — | — |
| 2022-11-04 | $45.21 | $88.46 | 55,700 | — | — |
| 2022-11-03 | $44.15 | $86.39 | 81,700 | — | — |
| 2022-11-02 | $44.46 | $87.00 | 83,400 | — | — |
| 2022-11-01 | $45.67 | $89.36 | 100,300 | — | — |
| 2022-10-31 | $45.88 | $89.77 | 121,800 | — | — |
| 2022-10-28 | $46.06 | $90.13 | 148,900 | — | — |
| 2022-10-27 | $44.43 | $86.94 | 115,100 | — | — |
| 2022-10-26 | $44.45 | $86.98 | 121,500 | — | — |
| 2022-10-25 | $44.53 | $87.13 | 105,800 | — | — |
| 2022-10-24 | $43.24 | $84.61 | 93,200 | — | — |
| 2022-10-21 | $42.50 | $82.73 | 118,800 | — | — |
| 2022-10-20 | $41.85 | $81.46 | 85,100 | — | — |
| 2022-10-19 | $43.03 | $83.76 | 70,000 | — | — |
| 2022-10-18 | $43.61 | $84.89 | 111,900 | — | — |
| 2022-10-17 | $42.81 | $83.33 | 93,600 | — | — |
| 2022-10-14 | $41.58 | $80.94 | 109,500 | — | — |
| 2022-10-13 | $43.22 | $84.13 | 96,800 | — | — |
| 2022-10-12 | $42.51 | $82.75 | 80,100 | — | — |
| 2022-10-11 | $42.49 | $82.71 | 111,800 | — | — |
| 2022-10-10 | $42.31 | $82.36 | 63,300 | — | — |
| 2022-10-07 | $41.83 | $81.43 | 154,500 | — | — |
| 2022-10-06 | $42.99 | $83.68 | 130,000 | — | — |
| 2022-10-05 | $42.33 | $82.40 | 105,500 | — | — |
| 2022-10-04 | $41.99 | $81.74 | 121,600 | — | — |
| 2022-10-03 | $40.15 | $78.16 | 141,000 | — | — |
| 2022-09-30 | $38.22 | $74.40 | 126,000 | — | — |
| 2022-09-29 | $38.69 | $75.31 | 126,400 | — | — |
| 2022-09-28 | $39.18 | $76.27 | 122,700 | — | — |
| 2022-09-27 | $37.98 | $73.93 | 115,700 | — | — |
| 2022-09-26 | $37.29 | $72.59 | 108,500 | — | — |
| 2022-09-23 | $38.79 | $75.51 | 125,300 | — | — |
| 2022-09-22 | $39.96 | $77.79 | 131,000 | — | — |
| 2022-09-21 | $40.57 | $78.97 | 195,300 | — | — |
| 2022-09-20 | $41.42 | $80.63 | 293,500 | — | — |
| 2022-09-19 | $39.35 | $76.60 | 229,800 | — | — |
| 2022-09-16 | $39.47 | $76.83 | 386,700 | — | — |
| 2022-09-15 | $39.71 | $77.30 | 92,800 | — | — |
| 2022-09-14 | $39.79 | $77.45 | 96,300 | — | — |
| 2022-09-13 | $40.30 | $78.45 | 118,400 | — | — |
| 2022-09-12 | $41.53 | $80.84 | 94,700 | — | — |
| 2022-09-09 | $41.19 | $80.18 | 71,900 | — | — |
| 2022-09-08 | $39.86 | $77.59 | 78,500 | — | — |
| 2022-09-07 | $40.43 | $78.70 | 100,100 | — | — |
| 2022-09-06 | $39.10 | $76.11 | 80,200 | — | — |
| 2022-09-02 | $39.67 | $77.22 | 51,300 | — | — |
| 2022-09-01 | $39.99 | $77.84 | 59,600 | — | — |
| 2022-08-31 | $40.84 | $79.50 | 104,800 | — | — |
| 2022-08-30 | $41.49 | $80.76 | 96,500 | — | — |
| 2022-08-29 | $41.93 | $81.62 | 56,200 | — | — |
| 2022-08-26 | $42.23 | $82.20 | 60,200 | — | — |
| 2022-08-25 | $44.25 | $86.14 | 55,800 | — | — |
| 2022-08-24 | $43.38 | $84.44 | 57,500 | — | — |
| 2022-08-23 | $43.59 | $84.85 | 61,000 | — | — |
| 2022-08-22 | $43.67 | $85.01 | 58,000 | — | — |
| 2022-08-19 | $44.81 | $87.23 | 74,400 | — | — |
| 2022-08-18 | $45.08 | $87.75 | 62,700 | — | — |
| 2022-08-17 | $44.69 | $86.99 | 55,400 | — | — |
| 2022-08-16 | $44.90 | $87.40 | 66,400 | — | — |
| 2022-08-15 | $44.79 | $87.19 | 56,700 | — | — |
| 2022-08-12 | $44.39 | $86.41 | 58,000 | — | — |
| 2022-08-11 | $43.46 | $84.60 | 53,500 | — | — |
| 2022-08-10 | $43.00 | $83.70 | 120,100 | — | — |
| 2022-08-09 | $41.62 | $81.02 | 108,300 | — | — |
| 2022-08-08 | $42.14 | $82.03 | 75,700 | — | — |
| 2022-08-05 | $41.47 | $80.73 | 71,800 | — | — |
| 2022-08-04 | $41.50 | $80.78 | 73,700 | — | — |
| 2022-08-03 | $41.24 | $80.28 | 80,700 | — | — |
| 2022-08-02 | $40.99 | $79.79 | 123,500 | — | — |
| 2022-08-01 | $42.03 | $81.82 | 125,400 | — | — |
| 2022-07-29 | $41.61 | $81.00 | 154,900 | — | — |
| 2022-07-28 | $40.93 | $79.67 | 73,900 | — | — |
| 2022-07-27 | $40.29 | $78.43 | 106,200 | — | — |
| 2022-07-26 | $40.18 | $78.21 | 121,300 | — | — |
| 2022-07-25 | $40.48 | $78.80 | 126,600 | — | — |
| 2022-07-22 | $40.30 | $78.45 | 109,500 | — | — |
| 2022-07-21 | $40.43 | $78.70 | 123,200 | — | — |
| 2022-07-20 | $40.57 | $78.97 | 115,700 | — | — |
| 2022-07-19 | $40.04 | $77.94 | 190,700 | — | — |
| 2022-07-18 | $38.60 | $75.14 | 152,900 | — | — |
| 2022-07-15 | $38.11 | $74.18 | 120,400 | — | — |
| 2022-07-14 | $37.41 | $72.82 | 99,800 | — | — |
| 2022-07-13 | $37.67 | $73.33 | 228,500 | — | — |
| 2022-07-12 | $38.16 | $74.28 | 116,300 | — | — |
| 2022-07-11 | $38.04 | $74.05 | 98,900 | — | — |
| 2022-07-08 | $38.53 | $74.57 | 109,600 | — | — |
| 2022-07-07 | $38.67 | $74.84 | 113,200 | — | — |
| 2022-07-06 | $38.55 | $74.61 | 123,100 | — | — |
| 2022-07-05 | $39.42 | $76.30 | 180,700 | — | — |
| 2022-07-01 | $39.71 | $76.86 | 131,800 | — | — |
| 2022-06-30 | $39.22 | $75.91 | 258,000 | — | — |
| 2022-06-29 | $38.67 | $74.84 | 216,100 | — | — |
| 2022-06-28 | $39.34 | $76.14 | 174,800 | — | — |
| 2022-06-27 | $41.12 | $79.59 | 241,200 | — | — |
| 2022-06-24 | $41.98 | $81.25 | 1,170,500 | — | — |
| 2022-06-23 | $39.96 | $77.34 | 503,500 | — | — |
| 2022-06-22 | $37.87 | $73.30 | 215,400 | — | — |
| 2022-06-21 | $37.72 | $73.01 | 257,900 | — | — |
| 2022-06-17 | $37.50 | $72.58 | 949,700 | — | — |
| 2022-06-16 | $36.39 | $70.43 | 370,000 | — | — |
| 2022-06-15 | $40.98 | $79.32 | 220,500 | — | — |
| 2022-06-14 | $40.52 | $78.43 | 160,000 | — | — |
| 2022-06-13 | $40.01 | $77.44 | 206,700 | — | — |
| 2022-06-10 | $41.74 | $80.79 | 121,300 | — | — |
| 2022-06-09 | $43.41 | $84.02 | 138,000 | — | — |
| 2022-06-08 | $42.92 | $83.07 | 151,900 | — | — |
| 2022-06-07 | $43.67 | $84.52 | 155,000 | — | — |
| 2022-06-06 | $43.07 | $83.36 | 183,000 | — | — |
| 2022-06-03 | $42.10 | $81.48 | 119,400 | — | — |
| 2022-06-02 | $42.73 | $82.70 | 143,400 | — | — |
| 2022-06-01 | $42.06 | $81.41 | 223,400 | — | — |
| 2022-05-31 | $41.60 | $80.52 | 187,800 | — | — |
| 2022-05-27 | $42.71 | $82.66 | 95,700 | — | — |
| 2022-05-26 | $41.83 | $80.96 | 166,200 | — | — |
| 2022-05-25 | $40.66 | $78.70 | 294,100 | — | — |
| 2022-05-24 | $40.15 | $77.71 | 161,800 | — | — |
| 2022-05-23 | $40.55 | $78.48 | 182,300 | — | — |
| 2022-05-20 | $40.68 | $78.74 | 188,900 | — | — |
| 2022-05-19 | $40.86 | $79.08 | 176,900 | — | — |
| 2022-05-18 | $41.63 | $80.57 | 229,200 | — | — |
| 2022-05-17 | $42.03 | $81.35 | 89,600 | — | — |
| 2022-05-16 | $40.61 | $78.60 | 114,100 | — | — |
| 2022-05-13 | $40.82 | $79.01 | 135,600 | — | — |
| 2022-05-12 | $40.47 | $78.33 | 134,700 | — | — |
| 2022-05-11 | $39.77 | $76.97 | 152,500 | — | — |
| 2022-05-10 | $40.53 | $78.44 | 201,800 | — | — |
| 2022-05-09 | $41.34 | $80.01 | 184,200 | — | — |
| 2022-05-06 | $42.57 | $81.97 | 163,700 | — | — |
| 2022-05-05 | $43.57 | $83.89 | 152,200 | — | — |
| 2022-05-04 | $46.64 | $89.80 | 130,400 | — | — |
| 2022-05-03 | $45.33 | $87.28 | 119,400 | — | — |
| 2022-05-02 | $44.62 | $85.91 | 209,900 | — | — |
| 2022-04-29 | $44.00 | $84.72 | 177,800 | — | — |
| 2022-04-28 | $45.44 | $87.49 | 108,700 | — | — |
| 2022-04-27 | $44.79 | $86.24 | 147,900 | — | — |
| 2022-04-26 | $44.97 | $86.59 | 102,000 | — | — |
| 2022-04-25 | $46.31 | $89.17 | 151,100 | — | — |
| 2022-04-22 | $46.10 | $88.76 | 102,400 | — | — |
| 2022-04-21 | $47.89 | $92.21 | 136,900 | — | — |
| 2022-04-20 | $49.09 | $94.52 | 224,200 | — | — |
| 2022-04-19 | $47.28 | $91.04 | 197,900 | — | — |
| 2022-04-18 | $46.16 | $88.88 | 188,500 | — | — |
| 2022-04-14 | $46.02 | $88.61 | 219,900 | — | — |
| 2022-04-13 | $45.51 | $87.63 | 257,100 | — | — |
| 2022-04-12 | $44.42 | $85.53 | 238,500 | — | — |
| 2022-04-11 | $43.77 | $84.28 | 266,500 | — | — |
| 2022-04-08 | $43.61 | $83.97 | 337,100 | — | — |
| 2022-04-07 | $45.11 | $86.86 | 454,600 | — | — |
| 2022-04-06 | $46.44 | $89.42 | 255,500 | — | — |
| 2022-04-05 | $46.93 | $90.36 | 190,000 | — | — |
| 2022-04-04 | $48.53 | $93.44 | 236,000 | — | — |
| 2022-04-01 | $48.60 | $93.58 | 224,100 | — | — |
| 2022-03-31 | $47.46 | $91.38 | 284,300 | — | — |
| 2022-03-30 | $48.78 | $93.92 | 197,800 | — | — |
| 2022-03-29 | $49.91 | $96.10 | 224,300 | — | — |
| 2022-03-28 | $48.14 | $92.69 | 157,500 | — | — |
| 2022-03-25 | $48.72 | $93.81 | 190,900 | — | — |
| 2022-03-24 | $48.17 | $92.75 | 180,700 | — | — |
| 2022-03-23 | $48.80 | $93.96 | 145,800 | — | — |
| 2022-03-22 | $48.71 | $93.79 | 202,500 | — | — |
| 2022-03-21 | $49.48 | $95.27 | 228,800 | — | — |
| 2022-03-18 | $49.42 | $95.16 | 673,800 | — | — |
| 2022-03-17 | $49.36 | $95.04 | 154,000 | — | — |
| 2022-03-16 | $48.47 | $93.33 | 236,100 | — | — |
| 2022-03-15 | $46.80 | $90.11 | 153,700 | — | — |
| 2022-03-14 | $46.50 | $89.53 | 155,000 | — | — |
| 2022-03-11 | $47.03 | $90.55 | 175,000 | — | — |
| 2022-03-10 | $46.00 | $88.57 | 153,300 | — | — |
| 2022-03-09 | $45.87 | $88.32 | 163,700 | — | — |
| 2022-03-08 | $44.74 | $86.15 | 218,400 | — | — |
| 2022-03-07 | $44.43 | $85.55 | 218,600 | — | — |
| 2022-03-04 | $45.13 | $86.90 | 157,300 | — | — |
| 2022-03-03 | $45.17 | $86.97 | 180,200 | — | — |
| 2022-03-02 | $45.30 | $87.22 | 155,600 | — | — |
| 2022-03-01 | $43.68 | $84.10 | 247,200 | — | — |
| 2022-02-28 | $45.07 | $86.78 | 174,900 | — | — |
| 2022-02-25 | $45.53 | $87.67 | 81,900 | — | — |
| 2022-02-24 | $45.05 | $86.74 | 164,500 | — | — |
| 2022-02-23 | $43.85 | $84.43 | 134,800 | — | — |
| 2022-02-22 | $44.76 | $86.18 | 119,400 | — | — |
| 2022-02-18 | $45.55 | $87.71 | 103,900 | — | — |
| 2022-02-17 | $45.81 | $88.21 | 115,900 | — | — |
| 2022-02-16 | $47.22 | $90.92 | 82,800 | — | — |
| 2022-02-15 | $46.41 | $89.36 | 105,900 | — | — |
| 2022-02-14 | $45.23 | $87.09 | 155,600 | — | — |
| 2022-02-11 | $44.48 | $85.65 | 179,000 | — | — |
| 2022-02-10 | $44.76 | $86.18 | 177,500 | — | — |
| 2022-02-09 | $45.45 | $87.51 | 100,000 | — | — |
| 2022-02-08 | $45.57 | $87.74 | 116,300 | — | — |
| 2022-02-07 | $44.09 | $84.89 | 168,700 | — | — |
| 2022-02-04 | $44.04 | $84.80 | 156,800 | — | — |
| 2022-02-03 | $44.40 | $85.49 | 207,200 | — | — |
| 2022-02-02 | $45.09 | $86.82 | 142,100 | — | — |
| 2022-02-01 | $45.55 | $87.71 | 266,600 | — | — |
| 2022-01-31 | $44.65 | $85.97 | 320,900 | — | — |
| 2022-01-28 | $44.40 | $85.49 | 231,900 | — | — |
| 2022-01-27 | $45.14 | $86.49 | 170,700 | — | — |
| 2022-01-26 | $45.76 | $87.68 | 231,500 | — | — |
| 2022-01-25 | $45.99 | $88.12 | 184,600 | — | — |
| 2022-01-24 | $46.71 | $89.50 | 232,900 | — | — |
| 2022-01-21 | $45.86 | $87.87 | 218,300 | — | — |
| 2022-01-20 | $45.70 | $87.57 | 206,600 | — | — |
| 2022-01-19 | $47.54 | $91.09 | 207,400 | — | — |
| 2022-01-18 | $48.35 | $92.64 | 192,400 | — | — |
| 2022-01-14 | $48.98 | $93.85 | 200,000 | — | — |
| 2022-01-13 | $49.65 | $95.13 | 160,400 | — | — |
| 2022-01-12 | $50.17 | $96.13 | 191,900 | — | — |
| 2022-01-11 | $47.34 | $90.71 | 162,000 | — | — |
| 2022-01-10 | $47.66 | $91.32 | 151,500 | — | — |
| 2022-01-07 | $47.24 | $90.52 | 130,700 | — | — |
| 2022-01-06 | $48.42 | $92.78 | 145,900 | — | — |
| 2022-01-05 | $47.07 | $90.19 | 156,000 | — | — |
| 2022-01-04 | $48.02 | $92.01 | 181,000 | — | — |
| 2022-01-03 | $47.63 | $91.26 | 218,200 | — | — |