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 | $44.34 | $255.69 | 563,700 | — | — |
| 2022-12-29 | $44.71 | $257.82 | 944,300 | — | — |
| 2022-12-28 | $43.94 | $253.38 | 744,000 | — | — |
| 2022-12-27 | $44.50 | $256.61 | 607,200 | — | — |
| 2022-12-23 | $43.84 | $252.81 | 685,900 | — | — |
| 2022-12-22 | $42.83 | $246.98 | 753,300 | — | — |
| 2022-12-21 | $42.59 | $245.60 | 633,500 | — | — |
| 2022-12-20 | $42.06 | $242.54 | 1,006,900 | — | — |
| 2022-12-19 | $42.32 | $244.04 | 588,800 | — | — |
| 2022-12-16 | $42.20 | $243.35 | 1,513,700 | — | — |
| 2022-12-15 | $42.45 | $244.79 | 625,300 | — | — |
| 2022-12-14 | $43.07 | $248.37 | 554,100 | — | — |
| 2022-12-13 | $43.55 | $251.13 | 1,001,600 | — | — |
| 2022-12-12 | $43.14 | $248.77 | 793,400 | — | — |
| 2022-12-09 | $42.52 | $245.19 | 485,100 | — | — |
| 2022-12-08 | $42.79 | $246.75 | 506,000 | — | — |
| 2022-12-07 | $41.69 | $240.41 | 622,900 | — | — |
| 2022-12-06 | $41.79 | $240.98 | 730,400 | — | — |
| 2022-12-05 | $42.31 | $243.98 | 724,900 | — | — |
| 2022-12-02 | $41.95 | $241.91 | 747,300 | — | — |
| 2022-12-01 | $41.41 | $238.79 | 762,900 | — | — |
| 2022-11-30 | $41.28 | $238.04 | 788,300 | — | — |
| 2022-11-29 | $40.16 | $231.58 | 501,900 | — | — |
| 2022-11-28 | $40.79 | $235.22 | 738,600 | — | — |
| 2022-11-25 | $41.00 | $236.43 | 294,700 | — | — |
| 2022-11-23 | $39.94 | $230.32 | 667,300 | — | — |
| 2022-11-22 | $39.85 | $229.80 | 658,400 | — | — |
| 2022-11-21 | $39.34 | $226.86 | 497,600 | — | — |
| 2022-11-18 | $38.93 | $224.49 | 748,700 | — | — |
| 2022-11-17 | $37.97 | $218.96 | 437,200 | — | — |
| 2022-11-16 | $38.62 | $220.17 | 602,500 | — | — |
| 2022-11-15 | $38.65 | $220.34 | 880,100 | — | — |
| 2022-11-14 | $38.20 | $217.77 | 552,400 | — | — |
| 2022-11-11 | $38.58 | $219.94 | 614,300 | — | — |
| 2022-11-10 | $39.00 | $222.33 | 761,400 | — | — |
| 2022-11-09 | $36.87 | $210.19 | 984,600 | — | — |
| 2022-11-08 | $36.58 | $208.54 | 635,300 | — | — |
| 2022-11-07 | $36.87 | $210.19 | 929,800 | — | — |
| 2022-11-04 | $37.12 | $211.62 | 665,400 | — | — |
| 2022-11-03 | $36.52 | $208.20 | 943,000 | — | — |
| 2022-11-02 | $36.88 | $210.25 | 1,109,000 | — | — |
| 2022-11-01 | $37.66 | $214.69 | 1,965,000 | — | — |
| 2022-10-31 | $41.03 | $233.91 | 531,700 | — | — |
| 2022-10-28 | $41.12 | $234.42 | 449,500 | — | — |
| 2022-10-27 | $40.41 | $230.37 | 278,400 | — | — |
| 2022-10-26 | $39.79 | $226.84 | 491,000 | — | — |
| 2022-10-25 | $39.78 | $226.78 | 354,300 | — | — |
| 2022-10-24 | $38.90 | $221.76 | 397,200 | — | — |
| 2022-10-21 | $38.93 | $221.93 | 332,500 | — | — |
| 2022-10-20 | $38.14 | $217.43 | 336,400 | — | — |
| 2022-10-19 | $38.88 | $221.65 | 345,300 | — | — |
| 2022-10-18 | $38.86 | $221.53 | 351,800 | — | — |
| 2022-10-17 | $38.24 | $218.00 | 489,700 | — | — |
| 2022-10-14 | $37.57 | $214.18 | 328,600 | — | — |
| 2022-10-13 | $38.31 | $218.40 | 427,400 | — | — |
| 2022-10-12 | $36.93 | $210.53 | 353,100 | — | — |
| 2022-10-11 | $37.79 | $215.44 | 429,300 | — | — |
| 2022-10-10 | $36.91 | $210.42 | 390,300 | — | — |
| 2022-10-07 | $36.57 | $208.48 | 389,200 | — | — |
| 2022-10-06 | $37.39 | $213.15 | 406,500 | — | — |
| 2022-10-05 | $38.21 | $217.83 | 352,700 | — | — |
| 2022-10-04 | $38.79 | $221.14 | 414,600 | — | — |
| 2022-10-03 | $38.21 | $217.83 | 406,600 | — | — |
| 2022-09-30 | $37.05 | $211.22 | 554,400 | — | — |
| 2022-09-29 | $38.57 | $219.88 | 393,000 | — | — |
| 2022-09-28 | $39.47 | $225.01 | 584,900 | — | — |
| 2022-09-27 | $38.95 | $222.05 | 576,100 | — | — |
| 2022-09-26 | $40.02 | $228.15 | 557,800 | — | — |
| 2022-09-23 | $41.42 | $236.13 | 840,300 | — | — |
| 2022-09-22 | $40.33 | $229.92 | 319,300 | — | — |
| 2022-09-21 | $40.14 | $228.83 | 270,200 | — | — |
| 2022-09-20 | $40.40 | $230.31 | 259,200 | — | — |
| 2022-09-19 | $40.82 | $232.71 | 316,300 | — | — |
| 2022-09-16 | $40.80 | $232.59 | 845,600 | — | — |
| 2022-09-15 | $40.22 | $229.29 | 434,000 | — | — |
| 2022-09-14 | $40.74 | $232.25 | 409,300 | — | — |
| 2022-09-13 | $40.75 | $232.31 | 332,700 | — | — |
| 2022-09-12 | $41.74 | $237.95 | 475,400 | — | — |
| 2022-09-09 | $41.13 | $234.48 | 228,400 | — | — |
| 2022-09-08 | $40.75 | $232.31 | 278,200 | — | — |
| 2022-09-07 | $40.88 | $233.05 | 438,200 | — | — |
| 2022-09-06 | $40.29 | $229.69 | 307,500 | — | — |
| 2022-09-02 | $40.66 | $231.80 | 332,900 | — | — |
| 2022-09-01 | $41.26 | $235.22 | 388,000 | — | — |
| 2022-08-31 | $40.63 | $231.63 | 466,400 | — | — |
| 2022-08-30 | $41.29 | $235.39 | 284,800 | — | — |
| 2022-08-29 | $42.19 | $240.52 | 324,700 | — | — |
| 2022-08-26 | $42.64 | $243.08 | 266,600 | — | — |
| 2022-08-25 | $42.83 | $244.17 | 370,800 | — | — |
| 2022-08-24 | $42.74 | $243.65 | 287,600 | — | — |
| 2022-08-23 | $43.12 | $245.82 | 214,500 | — | — |
| 2022-08-22 | $43.60 | $248.56 | 273,000 | — | — |
| 2022-08-19 | $44.63 | $254.43 | 255,100 | — | — |
| 2022-08-18 | $44.60 | $254.26 | 301,200 | — | — |
| 2022-08-17 | $44.90 | $253.46 | 313,800 | — | — |
| 2022-08-16 | $44.90 | $253.46 | 323,300 | — | — |
| 2022-08-15 | $44.17 | $249.34 | 258,400 | — | — |
| 2022-08-12 | $43.82 | $247.36 | 252,100 | — | — |
| 2022-08-11 | $42.95 | $242.45 | 210,400 | — | — |
| 2022-08-10 | $43.21 | $243.92 | 331,000 | — | — |
| 2022-08-09 | $42.97 | $242.56 | 320,600 | — | — |
| 2022-08-08 | $42.54 | $240.14 | 452,400 | — | — |
| 2022-08-05 | $42.07 | $237.48 | 396,800 | — | — |
| 2022-08-04 | $43.02 | $242.85 | 637,900 | — | — |
| 2022-08-03 | $42.07 | $237.48 | 478,800 | — | — |
| 2022-08-02 | $42.96 | $242.51 | 443,500 | — | — |
| 2022-08-01 | $42.70 | $241.04 | 425,300 | — | — |
| 2022-07-29 | $42.26 | $238.56 | 304,800 | — | — |
| 2022-07-28 | $42.30 | $238.78 | 202,600 | — | — |
| 2022-07-27 | $41.28 | $233.02 | 333,400 | — | — |
| 2022-07-26 | $41.50 | $234.27 | 364,600 | — | — |
| 2022-07-25 | $41.19 | $232.52 | 369,600 | — | — |
| 2022-07-22 | $40.82 | $230.43 | 457,400 | — | — |
| 2022-07-21 | $40.77 | $230.15 | 331,800 | — | — |
| 2022-07-20 | $41.35 | $233.42 | 412,700 | — | — |
| 2022-07-19 | $42.01 | $237.15 | 331,000 | — | — |
| 2022-07-18 | $41.73 | $235.57 | 254,800 | — | — |
| 2022-07-15 | $42.19 | $238.16 | 340,200 | — | — |
| 2022-07-14 | $41.87 | $236.36 | 306,800 | — | — |
| 2022-07-13 | $42.23 | $238.39 | 289,500 | — | — |
| 2022-07-12 | $42.34 | $239.01 | 261,000 | — | — |
| 2022-07-11 | $42.52 | $240.02 | 303,300 | — | — |
| 2022-07-08 | $42.15 | $237.94 | 318,700 | — | — |
| 2022-07-07 | $42.61 | $240.53 | 292,600 | — | — |
| 2022-07-06 | $42.89 | $242.11 | 431,500 | — | — |
| 2022-07-05 | $42.30 | $238.78 | 615,100 | — | — |
| 2022-07-01 | $44.80 | $252.90 | 483,300 | — | — |
| 2022-06-30 | $43.51 | $245.61 | 759,100 | — | — |
| 2022-06-29 | $42.83 | $241.77 | 530,800 | — | — |
| 2022-06-28 | $43.32 | $244.54 | 485,700 | — | — |
| 2022-06-27 | $42.51 | $239.97 | 424,700 | — | — |
| 2022-06-24 | $41.45 | $233.98 | 773,000 | — | — |
| 2022-06-23 | $40.98 | $231.33 | 301,000 | — | — |
| 2022-06-22 | $40.42 | $228.17 | 386,900 | — | — |
| 2022-06-21 | $39.58 | $223.43 | 516,900 | — | — |
| 2022-06-17 | $39.89 | $225.18 | 995,100 | — | — |
| 2022-06-16 | $40.28 | $227.38 | 543,300 | — | — |
| 2022-06-15 | $40.84 | $230.54 | 484,200 | — | — |
| 2022-06-14 | $40.48 | $228.51 | 697,300 | — | — |
| 2022-06-13 | $41.22 | $232.69 | 790,100 | — | — |
| 2022-06-10 | $42.88 | $242.06 | 390,200 | — | — |
| 2022-06-09 | $42.34 | $239.01 | 476,200 | — | — |
| 2022-06-08 | $42.70 | $241.04 | 417,800 | — | — |
| 2022-06-07 | $43.27 | $244.26 | 339,500 | — | — |
| 2022-06-06 | $43.10 | $243.30 | 456,000 | — | — |
| 2022-06-03 | $43.04 | $242.96 | 299,900 | — | — |
| 2022-06-02 | $43.14 | $243.52 | 266,800 | — | — |
| 2022-06-01 | $43.21 | $243.92 | 366,200 | — | — |
| 2022-05-31 | $43.44 | $245.22 | 440,300 | — | — |
| 2022-05-27 | $44.01 | $248.44 | 393,600 | — | — |
| 2022-05-26 | $43.68 | $246.57 | 308,200 | — | — |
| 2022-05-25 | $44.09 | $246.40 | 546,200 | — | — |
| 2022-05-24 | $43.47 | $242.94 | 536,900 | — | — |
| 2022-05-23 | $43.41 | $242.60 | 414,100 | — | — |
| 2022-05-20 | $43.17 | $241.26 | 379,700 | — | — |
| 2022-05-19 | $43.31 | $242.04 | 554,000 | — | — |
| 2022-05-18 | $43.80 | $244.78 | 639,200 | — | — |
| 2022-05-17 | $43.68 | $244.11 | 225,800 | — | — |
| 2022-05-16 | $43.38 | $242.44 | 437,600 | — | — |
| 2022-05-13 | $42.89 | $239.70 | 426,400 | — | — |
| 2022-05-12 | $42.59 | $238.02 | 421,200 | — | — |
| 2022-05-11 | $42.81 | $239.25 | 546,000 | — | — |
| 2022-05-10 | $42.27 | $236.23 | 416,500 | — | — |
| 2022-05-09 | $42.38 | $236.85 | 548,000 | — | — |
| 2022-05-06 | $41.71 | $233.10 | 495,000 | — | — |
| 2022-05-05 | $40.86 | $228.35 | 482,400 | — | — |
| 2022-05-04 | $41.73 | $233.21 | 608,500 | — | — |
| 2022-05-03 | $40.15 | $224.38 | 447,400 | — | — |
| 2022-05-02 | $40.05 | $223.83 | 419,400 | — | — |
| 2022-04-29 | $40.57 | $226.73 | 412,300 | — | — |
| 2022-04-28 | $42.16 | $235.62 | 319,800 | — | — |
| 2022-04-27 | $42.18 | $235.73 | 420,200 | — | — |
| 2022-04-26 | $42.86 | $239.53 | 467,400 | — | — |
| 2022-04-25 | $43.21 | $241.49 | 475,100 | — | — |
| 2022-04-22 | $44.74 | $250.04 | 402,500 | — | — |
| 2022-04-21 | $44.71 | $249.87 | 373,700 | — | — |
| 2022-04-20 | $44.85 | $250.65 | 318,900 | — | — |
| 2022-04-19 | $44.74 | $250.04 | 525,000 | — | — |
| 2022-04-18 | $44.53 | $248.86 | 384,500 | — | — |
| 2022-04-14 | $44.56 | $249.03 | 295,000 | — | — |
| 2022-04-13 | $44.51 | $248.75 | 479,100 | — | — |
| 2022-04-12 | $45.18 | $252.50 | 576,500 | — | — |
| 2022-04-11 | $44.74 | $250.04 | 639,800 | — | — |
| 2022-04-08 | $45.93 | $256.69 | 633,000 | — | — |
| 2022-04-07 | $46.05 | $257.36 | 528,100 | — | — |
| 2022-04-06 | $46.43 | $259.48 | 568,400 | — | — |
| 2022-04-05 | $45.91 | $256.57 | 420,900 | — | — |
| 2022-04-04 | $45.44 | $253.95 | 371,600 | — | — |
| 2022-04-01 | $45.75 | $255.68 | 475,500 | — | — |
| 2022-03-31 | $45.15 | $252.33 | 488,900 | — | — |
| 2022-03-30 | $45.56 | $254.62 | 309,500 | — | — |
| 2022-03-29 | $45.38 | $253.61 | 419,900 | — | — |
| 2022-03-28 | $45.00 | $251.49 | 364,300 | — | — |
| 2022-03-25 | $44.85 | $250.65 | 251,800 | — | — |
| 2022-03-24 | $43.59 | $243.61 | 258,000 | — | — |
| 2022-03-23 | $43.83 | $244.95 | 403,200 | — | — |
| 2022-03-22 | $44.18 | $246.91 | 386,700 | — | — |
| 2022-03-21 | $44.50 | $248.69 | 465,200 | — | — |
| 2022-03-18 | $43.69 | $244.17 | 1,494,200 | — | — |
| 2022-03-17 | $44.26 | $247.35 | 567,200 | — | — |
| 2022-03-16 | $44.98 | $251.38 | 681,600 | — | — |
| 2022-03-15 | $45.45 | $254.00 | 436,700 | — | — |
| 2022-03-14 | $45.53 | $254.45 | 406,200 | — | — |
| 2022-03-11 | $45.48 | $254.17 | 285,700 | — | — |
| 2022-03-10 | $45.67 | $255.23 | 371,200 | — | — |
| 2022-03-09 | $45.14 | $252.27 | 353,100 | — | — |
| 2022-03-08 | $45.36 | $253.50 | 448,400 | — | — |
| 2022-03-07 | $46.46 | $259.65 | 482,500 | — | — |
| 2022-03-04 | $46.46 | $259.65 | 458,700 | — | — |
| 2022-03-03 | $45.25 | $252.89 | 498,500 | — | — |
| 2022-03-02 | $44.55 | $248.97 | 412,900 | — | — |
| 2022-03-01 | $44.03 | $246.07 | 431,200 | — | — |
| 2022-02-28 | $44.63 | $249.42 | 602,900 | — | — |
| 2022-02-25 | $44.41 | $248.19 | 591,800 | — | — |
| 2022-02-24 | $43.40 | $242.55 | 501,600 | — | — |
| 2022-02-23 | $42.39 | $236.90 | 583,900 | — | — |
| 2022-02-22 | $42.50 | $237.52 | 461,600 | — | — |
| 2022-02-18 | $42.64 | $238.30 | 470,200 | — | — |
| 2022-02-17 | $42.79 | $239.14 | 258,000 | — | — |
| 2022-02-16 | $42.79 | $236.68 | 511,500 | — | — |
| 2022-02-15 | $43.08 | $238.28 | 249,900 | — | — |
| 2022-02-14 | $42.94 | $237.51 | 417,500 | — | — |
| 2022-02-11 | $43.16 | $238.73 | 406,700 | — | — |
| 2022-02-10 | $43.08 | $238.28 | 409,100 | — | — |
| 2022-02-09 | $44.28 | $244.92 | 289,700 | — | — |
| 2022-02-08 | $44.29 | $244.98 | 295,800 | — | — |
| 2022-02-07 | $44.32 | $245.14 | 263,800 | — | — |
| 2022-02-04 | $44.18 | $244.37 | 255,300 | — | — |
| 2022-02-03 | $44.26 | $244.81 | 337,600 | — | — |
| 2022-02-02 | $44.07 | $243.76 | 469,400 | — | — |
| 2022-02-01 | $44.34 | $245.25 | 471,500 | — | — |
| 2022-01-31 | $44.46 | $245.92 | 576,800 | — | — |
| 2022-01-28 | $44.57 | $246.52 | 284,400 | — | — |
| 2022-01-27 | $43.98 | $243.26 | 351,300 | — | — |
| 2022-01-26 | $44.13 | $244.09 | 620,800 | — | — |
| 2022-01-25 | $44.33 | $245.20 | 493,200 | — | — |
| 2022-01-24 | $44.07 | $243.76 | 542,900 | — | — |
| 2022-01-21 | $43.76 | $242.04 | 448,700 | — | — |
| 2022-01-20 | $44.07 | $243.76 | 419,600 | — | — |
| 2022-01-19 | $43.57 | $240.99 | 364,100 | — | — |
| 2022-01-18 | $43.91 | $242.87 | 412,200 | — | — |
| 2022-01-14 | $43.65 | $241.44 | 219,700 | — | — |
| 2022-01-13 | $43.20 | $238.95 | 301,600 | — | — |
| 2022-01-12 | $42.68 | $236.07 | 475,100 | — | — |
| 2022-01-11 | $42.49 | $235.02 | 262,700 | — | — |
| 2022-01-10 | $42.95 | $237.56 | 263,800 | — | — |
| 2022-01-07 | $42.98 | $237.73 | 174,400 | — | — |
| 2022-01-06 | $42.65 | $235.90 | 183,300 | — | — |
| 2022-01-05 | $42.62 | $235.74 | 197,700 | — | — |
| 2022-01-04 | $42.75 | $236.46 | 271,700 | — | — |
| 2022-01-03 | $42.28 | $233.86 | 255,100 | — | — |