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 | $41.58 | $68.78 | 394,400 | — | — |
| 2022-12-29 | $41.66 | $68.91 | 542,000 | — | — |
| 2022-12-28 | $40.33 | $66.71 | 568,000 | — | — |
| 2022-12-27 | $41.34 | $68.38 | 727,900 | — | — |
| 2022-12-23 | $41.74 | $69.04 | 283,100 | — | — |
| 2022-12-22 | $41.49 | $68.63 | 314,200 | — | — |
| 2022-12-21 | $42.40 | $70.14 | 400,900 | — | — |
| 2022-12-20 | $41.69 | $68.96 | 398,800 | — | — |
| 2022-12-19 | $41.53 | $68.70 | 622,700 | — | — |
| 2022-12-16 | $42.34 | $70.04 | 1,694,800 | — | — |
| 2022-12-15 | $42.76 | $70.73 | 822,900 | — | — |
| 2022-12-14 | $43.64 | $72.19 | 642,000 | — | — |
| 2022-12-13 | $43.63 | $72.17 | 960,700 | — | — |
| 2022-12-12 | $43.25 | $71.54 | 559,300 | — | — |
| 2022-12-09 | $42.95 | $71.04 | 637,200 | — | — |
| 2022-12-08 | $43.39 | $71.77 | 553,500 | — | — |
| 2022-12-07 | $42.89 | $70.95 | 426,800 | — | — |
| 2022-12-06 | $43.37 | $71.74 | 780,000 | — | — |
| 2022-12-05 | $44.28 | $72.77 | 686,900 | — | — |
| 2022-12-02 | $44.99 | $73.93 | 894,200 | — | — |
| 2022-12-01 | $45.67 | $75.05 | 658,200 | — | — |
| 2022-11-30 | $45.17 | $74.23 | 1,055,100 | — | — |
| 2022-11-29 | $44.13 | $72.52 | 545,500 | — | — |
| 2022-11-28 | $43.78 | $71.94 | 496,700 | — | — |
| 2022-11-25 | $45.14 | $74.18 | 146,600 | — | — |
| 2022-11-23 | $45.21 | $74.29 | 499,900 | — | — |
| 2022-11-22 | $44.85 | $73.70 | 632,800 | — | — |
| 2022-11-21 | $44.37 | $72.91 | 383,900 | — | — |
| 2022-11-18 | $44.21 | $72.65 | 473,400 | — | — |
| 2022-11-17 | $44.15 | $72.55 | 448,800 | — | — |
| 2022-11-16 | $44.27 | $72.75 | 550,100 | — | — |
| 2022-11-15 | $45.27 | $74.39 | 528,000 | — | — |
| 2022-11-14 | $44.21 | $72.65 | 610,700 | — | — |
| 2022-11-11 | $44.24 | $72.70 | 581,800 | — | — |
| 2022-11-10 | $43.41 | $71.34 | 779,900 | — | — |
| 2022-11-09 | $41.51 | $68.21 | 772,400 | — | — |
| 2022-11-08 | $42.97 | $70.61 | 983,000 | — | — |
| 2022-11-07 | $42.09 | $69.17 | 827,200 | — | — |
| 2022-11-04 | $41.34 | $67.93 | 539,800 | — | — |
| 2022-11-03 | $39.93 | $65.62 | 477,200 | — | — |
| 2022-11-02 | $40.03 | $65.78 | 842,700 | — | — |
| 2022-11-01 | $40.62 | $66.75 | 583,300 | — | — |
| 2022-10-31 | $40.19 | $66.04 | 850,800 | — | — |
| 2022-10-28 | $40.08 | $65.86 | 852,300 | — | — |
| 2022-10-27 | $39.47 | $64.86 | 1,821,700 | — | — |
| 2022-10-26 | $40.50 | $66.55 | 1,316,900 | — | — |
| 2022-10-25 | $40.37 | $66.34 | 785,600 | — | — |
| 2022-10-24 | $39.84 | $65.47 | 1,189,200 | — | — |
| 2022-10-21 | $39.70 | $65.24 | 689,100 | — | — |
| 2022-10-20 | $38.30 | $62.94 | 492,000 | — | — |
| 2022-10-19 | $38.50 | $63.27 | 524,300 | — | — |
| 2022-10-18 | $38.72 | $63.63 | 1,035,800 | — | — |
| 2022-10-17 | $38.15 | $62.69 | 684,000 | — | — |
| 2022-10-14 | $37.13 | $61.02 | 713,300 | — | — |
| 2022-10-13 | $38.05 | $62.53 | 521,100 | — | — |
| 2022-10-12 | $36.69 | $60.29 | 824,100 | — | — |
| 2022-10-11 | $36.63 | $60.19 | 932,500 | — | — |
| 2022-10-10 | $37.40 | $61.46 | 603,700 | — | — |
| 2022-10-07 | $37.91 | $62.30 | 549,700 | — | — |
| 2022-10-06 | $38.96 | $64.02 | 589,700 | — | — |
| 2022-10-05 | $39.03 | $64.14 | 666,900 | — | — |
| 2022-10-04 | $38.97 | $64.04 | 1,561,300 | — | — |
| 2022-10-03 | $37.17 | $61.08 | 915,700 | — | — |
| 2022-09-30 | $36.12 | $59.36 | 715,300 | — | — |
| 2022-09-29 | $35.98 | $59.13 | 864,300 | — | — |
| 2022-09-28 | $36.47 | $59.93 | 1,335,200 | — | — |
| 2022-09-27 | $35.92 | $59.03 | 755,000 | — | — |
| 2022-09-26 | $35.53 | $58.39 | 803,200 | — | — |
| 2022-09-23 | $36.29 | $59.64 | 764,900 | — | — |
| 2022-09-22 | $37.01 | $60.82 | 578,800 | — | — |
| 2022-09-21 | $37.75 | $62.03 | 607,500 | — | — |
| 2022-09-20 | $37.89 | $62.26 | 765,300 | — | — |
| 2022-09-19 | $38.33 | $62.99 | 786,100 | — | — |
| 2022-09-16 | $37.86 | $62.22 | 2,977,400 | — | — |
| 2022-09-15 | $40.11 | $65.91 | 702,700 | — | — |
| 2022-09-14 | $40.15 | $65.98 | 1,767,500 | — | — |
| 2022-09-13 | $40.72 | $66.92 | 665,700 | — | — |
| 2022-09-12 | $42.79 | $69.84 | 972,400 | — | — |
| 2022-09-09 | $42.70 | $69.69 | 650,800 | — | — |
| 2022-09-08 | $42.54 | $69.43 | 1,099,300 | — | — |
| 2022-09-07 | $41.45 | $67.65 | 939,600 | — | — |
| 2022-09-06 | $41.25 | $67.33 | 1,052,700 | — | — |
| 2022-09-02 | $42.71 | $69.71 | 764,100 | — | — |
| 2022-09-01 | $42.93 | $70.07 | 754,900 | — | — |
| 2022-08-31 | $43.89 | $71.64 | 1,334,100 | — | — |
| 2022-08-30 | $44.00 | $71.82 | 910,300 | — | — |
| 2022-08-29 | $44.25 | $72.22 | 586,600 | — | — |
| 2022-08-26 | $44.67 | $72.91 | 850,200 | — | — |
| 2022-08-25 | $45.77 | $74.70 | 709,500 | — | — |
| 2022-08-24 | $44.20 | $72.14 | 724,700 | — | — |
| 2022-08-23 | $44.47 | $72.58 | 712,500 | — | — |
| 2022-08-22 | $44.17 | $72.09 | 966,300 | — | — |
| 2022-08-19 | $45.05 | $73.53 | 483,200 | — | — |
| 2022-08-18 | $45.77 | $74.70 | 753,300 | — | — |
| 2022-08-17 | $44.41 | $72.48 | 827,500 | — | — |
| 2022-08-16 | $44.70 | $72.96 | 652,300 | — | — |
| 2022-08-15 | $44.74 | $73.02 | 869,700 | — | — |
| 2022-08-12 | $44.52 | $72.66 | 1,188,900 | — | — |
| 2022-08-11 | $43.50 | $71.00 | 2,715,100 | — | — |
| 2022-08-10 | $46.43 | $75.78 | 994,300 | — | — |
| 2022-08-09 | $45.36 | $74.03 | 999,900 | — | — |
| 2022-08-08 | $46.86 | $76.48 | 1,121,700 | — | — |
| 2022-08-05 | $46.60 | $76.06 | 1,068,200 | — | — |
| 2022-08-04 | $47.39 | $77.35 | 708,000 | — | — |
| 2022-08-03 | $48.14 | $78.57 | 458,000 | — | — |
| 2022-08-02 | $47.62 | $77.72 | 498,800 | — | — |
| 2022-08-01 | $48.15 | $78.59 | 609,600 | — | — |
| 2022-07-29 | $47.87 | $78.13 | 705,500 | — | — |
| 2022-07-28 | $47.12 | $76.91 | 535,700 | — | — |
| 2022-07-27 | $46.39 | $75.72 | 945,900 | — | — |
| 2022-07-26 | $45.57 | $74.38 | 554,300 | — | — |
| 2022-07-25 | $45.55 | $74.34 | 687,300 | — | — |
| 2022-07-22 | $45.64 | $74.49 | 818,300 | — | — |
| 2022-07-21 | $45.55 | $74.34 | 496,400 | — | — |
| 2022-07-20 | $45.09 | $73.59 | 839,800 | — | — |
| 2022-07-19 | $44.49 | $72.61 | 599,200 | — | — |
| 2022-07-18 | $43.09 | $70.33 | 531,900 | — | — |
| 2022-07-15 | $43.24 | $70.57 | 817,700 | — | — |
| 2022-07-14 | $43.03 | $70.23 | 1,038,200 | — | — |
| 2022-07-13 | $44.02 | $71.85 | 683,700 | — | — |
| 2022-07-12 | $43.59 | $71.15 | 788,000 | — | — |
| 2022-07-11 | $43.39 | $70.82 | 790,100 | — | — |
| 2022-07-08 | $43.53 | $71.05 | 792,400 | — | — |
| 2022-07-07 | $42.88 | $69.99 | 1,139,700 | — | — |
| 2022-07-06 | $42.34 | $69.11 | 1,328,000 | — | — |
| 2022-07-05 | $41.81 | $68.24 | 1,122,400 | — | — |
| 2022-07-01 | $42.27 | $68.99 | 661,100 | — | — |
| 2022-06-30 | $42.88 | $69.99 | 1,224,200 | — | — |
| 2022-06-29 | $42.11 | $68.73 | 733,700 | — | — |
| 2022-06-28 | $42.87 | $69.97 | 687,300 | — | — |
| 2022-06-27 | $43.63 | $71.21 | 702,800 | — | — |
| 2022-06-24 | $42.68 | $69.66 | 1,286,700 | — | — |
| 2022-06-23 | $41.48 | $67.70 | 1,025,100 | — | — |
| 2022-06-22 | $42.37 | $69.15 | 734,900 | — | — |
| 2022-06-21 | $42.57 | $69.48 | 1,228,100 | — | — |
| 2022-06-17 | $41.82 | $68.26 | 2,123,300 | — | — |
| 2022-06-16 | $41.89 | $68.37 | 1,169,700 | — | — |
| 2022-06-15 | $44.89 | $73.27 | 733,300 | — | — |
| 2022-06-14 | $44.49 | $72.61 | 805,400 | — | — |
| 2022-06-13 | $44.30 | $72.30 | 1,031,700 | — | — |
| 2022-06-10 | $46.35 | $75.65 | 796,500 | — | — |
| 2022-06-09 | $47.29 | $77.18 | 705,300 | — | — |
| 2022-06-08 | $48.40 | $79.00 | 547,900 | — | — |
| 2022-06-07 | $49.07 | $80.09 | 826,400 | — | — |
| 2022-06-06 | $48.96 | $79.49 | 841,000 | — | — |
| 2022-06-03 | $48.09 | $78.07 | 849,100 | — | — |
| 2022-06-02 | $48.92 | $79.42 | 959,300 | — | — |
| 2022-06-01 | $47.77 | $77.55 | 1,020,300 | — | — |
| 2022-05-31 | $48.45 | $78.66 | 745,200 | — | — |
| 2022-05-27 | $48.28 | $78.38 | 645,800 | — | — |
| 2022-05-26 | $47.58 | $77.25 | 511,300 | — | — |
| 2022-05-25 | $46.18 | $74.97 | 1,102,100 | — | — |
| 2022-05-24 | $45.39 | $73.69 | 920,600 | — | — |
| 2022-05-23 | $46.23 | $75.05 | 712,500 | — | — |
| 2022-05-20 | $46.30 | $75.17 | 1,330,100 | — | — |
| 2022-05-19 | $46.57 | $75.61 | 612,600 | — | — |
| 2022-05-18 | $47.06 | $76.40 | 708,400 | — | — |
| 2022-05-17 | $48.44 | $78.64 | 1,178,800 | — | — |
| 2022-05-16 | $47.15 | $76.55 | 447,300 | — | — |
| 2022-05-13 | $46.90 | $76.14 | 600,100 | — | — |
| 2022-05-12 | $45.42 | $73.74 | 719,000 | — | — |
| 2022-05-11 | $45.73 | $74.24 | 779,400 | — | — |
| 2022-05-10 | $46.53 | $75.54 | 1,007,300 | — | — |
| 2022-05-09 | $46.83 | $76.03 | 1,283,400 | — | — |
| 2022-05-06 | $47.02 | $76.34 | 1,256,800 | — | — |
| 2022-05-05 | $47.10 | $76.47 | 1,347,500 | — | — |
| 2022-05-04 | $46.79 | $75.96 | 1,149,800 | — | — |
| 2022-05-03 | $45.07 | $73.17 | 1,481,600 | — | — |
| 2022-05-02 | $44.09 | $71.58 | 1,132,500 | — | — |
| 2022-04-29 | $43.66 | $70.88 | 1,323,500 | — | — |
| 2022-04-28 | $43.82 | $71.14 | 2,047,500 | — | — |
| 2022-04-27 | $39.12 | $63.51 | 727,800 | — | — |
| 2022-04-26 | $38.97 | $63.27 | 715,000 | — | — |
| 2022-04-25 | $39.66 | $64.39 | 634,800 | — | — |
| 2022-04-22 | $39.14 | $63.54 | 384,800 | — | — |
| 2022-04-21 | $39.80 | $64.62 | 510,500 | — | — |
| 2022-04-20 | $39.52 | $64.16 | 462,800 | — | — |
| 2022-04-19 | $38.37 | $62.29 | 392,000 | — | — |
| 2022-04-18 | $37.72 | $61.24 | 388,200 | — | — |
| 2022-04-14 | $37.13 | $60.28 | 389,500 | — | — |
| 2022-04-13 | $37.39 | $60.70 | 432,700 | — | — |
| 2022-04-12 | $36.71 | $59.60 | 506,900 | — | — |
| 2022-04-11 | $37.12 | $60.26 | 443,200 | — | — |
| 2022-04-08 | $37.12 | $60.26 | 620,200 | — | — |
| 2022-04-07 | $37.70 | $61.21 | 786,700 | — | — |
| 2022-04-06 | $38.10 | $61.86 | 986,300 | — | — |
| 2022-04-05 | $39.32 | $63.84 | 794,700 | — | — |
| 2022-04-04 | $40.29 | $65.41 | 664,700 | — | — |
| 2022-04-01 | $39.88 | $64.74 | 573,600 | — | — |
| 2022-03-31 | $40.59 | $65.90 | 505,800 | — | — |
| 2022-03-30 | $41.72 | $67.73 | 516,800 | — | — |
| 2022-03-29 | $42.47 | $68.95 | 412,700 | — | — |
| 2022-03-28 | $42.15 | $68.43 | 484,900 | — | — |
| 2022-03-25 | $42.94 | $69.71 | 359,500 | — | — |
| 2022-03-24 | $42.62 | $69.19 | 379,200 | — | — |
| 2022-03-23 | $41.91 | $68.04 | 556,400 | — | — |
| 2022-03-22 | $43.06 | $69.91 | 562,100 | — | — |
| 2022-03-21 | $43.04 | $69.88 | 575,800 | — | — |
| 2022-03-18 | $43.31 | $70.31 | 878,700 | — | — |
| 2022-03-17 | $43.37 | $70.41 | 832,400 | — | — |
| 2022-03-16 | $43.13 | $70.02 | 773,200 | — | — |
| 2022-03-15 | $42.52 | $69.03 | 716,600 | — | — |
| 2022-03-14 | $41.73 | $67.75 | 820,500 | — | — |
| 2022-03-11 | $40.79 | $66.22 | 619,800 | — | — |
| 2022-03-10 | $40.02 | $64.97 | 427,500 | — | — |
| 2022-03-09 | $39.83 | $64.66 | 401,300 | — | — |
| 2022-03-08 | $38.54 | $62.57 | 777,800 | — | — |
| 2022-03-07 | $38.71 | $62.85 | 660,000 | — | — |
| 2022-03-04 | $41.10 | $66.73 | 582,800 | — | — |
| 2022-03-03 | $41.92 | $68.06 | 585,000 | — | — |
| 2022-03-02 | $42.67 | $69.27 | 654,600 | — | — |
| 2022-03-01 | $40.66 | $66.01 | 623,900 | — | — |
| 2022-02-28 | $42.07 | $67.88 | 1,016,100 | — | — |
| 2022-02-25 | $42.19 | $68.07 | 502,000 | — | — |
| 2022-02-24 | $40.88 | $65.96 | 984,700 | — | — |
| 2022-02-23 | $40.25 | $64.94 | 568,300 | — | — |
| 2022-02-22 | $40.83 | $65.88 | 741,800 | — | — |
| 2022-02-18 | $41.28 | $66.60 | 499,600 | — | — |
| 2022-02-17 | $41.46 | $66.89 | 522,800 | — | — |
| 2022-02-16 | $42.33 | $68.30 | 386,900 | — | — |
| 2022-02-15 | $41.87 | $67.56 | 482,500 | — | — |
| 2022-02-14 | $40.92 | $66.02 | 746,100 | — | — |
| 2022-02-11 | $40.63 | $65.55 | 737,500 | — | — |
| 2022-02-10 | $40.61 | $65.52 | 463,900 | — | — |
| 2022-02-09 | $41.11 | $66.33 | 511,200 | — | — |
| 2022-02-08 | $41.19 | $66.46 | 686,400 | — | — |
| 2022-02-07 | $40.13 | $64.75 | 489,700 | — | — |
| 2022-02-04 | $40.10 | $64.70 | 656,600 | — | — |
| 2022-02-03 | $41.17 | $66.43 | 1,011,200 | — | — |
| 2022-02-02 | $41.55 | $67.04 | 769,300 | — | — |
| 2022-02-01 | $40.61 | $65.52 | 609,800 | — | — |
| 2022-01-31 | $40.36 | $65.12 | 969,500 | — | — |
| 2022-01-28 | $39.45 | $63.65 | 829,200 | — | — |
| 2022-01-27 | $39.95 | $64.46 | 1,214,500 | — | — |
| 2022-01-26 | $39.22 | $63.28 | 1,277,500 | — | — |
| 2022-01-25 | $38.67 | $62.39 | 957,600 | — | — |
| 2022-01-24 | $39.87 | $64.33 | 795,800 | — | — |
| 2022-01-21 | $39.17 | $63.20 | 919,000 | — | — |
| 2022-01-20 | $40.19 | $64.84 | 700,800 | — | — |
| 2022-01-19 | $40.82 | $65.86 | 671,900 | — | — |
| 2022-01-18 | $42.09 | $67.91 | 798,100 | — | — |
| 2022-01-14 | $42.18 | $68.06 | 383,200 | — | — |
| 2022-01-13 | $42.04 | $67.83 | 336,800 | — | — |
| 2022-01-12 | $41.61 | $67.14 | 857,100 | — | — |
| 2022-01-11 | $41.54 | $67.02 | 506,700 | — | — |
| 2022-01-10 | $40.69 | $65.65 | 640,300 | — | — |
| 2022-01-07 | $41.32 | $66.67 | 655,700 | — | — |
| 2022-01-06 | $41.83 | $67.49 | 342,900 | — | — |
| 2022-01-05 | $41.74 | $67.35 | 616,500 | — | — |
| 2022-01-04 | $42.30 | $68.25 | 631,600 | — | — |
| 2022-01-03 | $41.10 | $66.31 | 584,500 | — | — |