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 | $33.12 | $93.91 | 28,198,900 | — | — |
| 2022-12-29 | $33.14 | $93.97 | 22,252,900 | — | — |
| 2022-12-28 | $32.77 | $92.92 | 30,541,000 | — | — |
| 2022-12-27 | $32.53 | $92.24 | 22,776,100 | — | — |
| 2022-12-23 | $32.47 | $92.07 | 21,378,600 | — | — |
| 2022-12-22 | $32.39 | $91.84 | 30,234,400 | — | — |
| 2022-12-21 | $32.68 | $92.67 | 32,544,000 | — | — |
| 2022-12-20 | $32.19 | $91.28 | 35,561,100 | — | — |
| 2022-12-19 | $32.06 | $90.91 | 38,374,100 | — | — |
| 2022-12-16 | $31.70 | $89.89 | 61,795,200 | — | — |
| 2022-12-15 | $31.77 | $90.09 | 49,027,600 | — | — |
| 2022-12-14 | $32.28 | $91.53 | 48,819,500 | — | — |
| 2022-12-13 | $32.75 | $92.86 | 54,804,800 | — | — |
| 2022-12-12 | $32.73 | $92.81 | 41,060,500 | — | — |
| 2022-12-09 | $32.38 | $91.82 | 36,985,500 | — | — |
| 2022-12-08 | $32.44 | $91.99 | 45,491,100 | — | — |
| 2022-12-07 | $32.74 | $92.84 | 49,234,100 | — | — |
| 2022-12-06 | $33.00 | $93.57 | 84,085,700 | — | — |
| 2022-12-05 | $34.47 | $97.74 | 71,386,600 | — | — |
| 2022-12-02 | $36.08 | $102.31 | 42,295,300 | — | — |
| 2022-12-01 | $36.55 | $103.64 | 46,213,200 | — | — |
| 2022-11-30 | $37.85 | $106.70 | 51,747,900 | — | — |
| 2022-11-29 | $37.00 | $104.31 | 27,048,800 | — | — |
| 2022-11-28 | $36.86 | $103.91 | 35,428,300 | — | — |
| 2022-11-25 | $37.70 | $106.28 | 16,118,500 | — | — |
| 2022-11-23 | $37.61 | $106.03 | 18,934,700 | — | — |
| 2022-11-22 | $37.49 | $105.69 | 23,499,300 | — | — |
| 2022-11-21 | $37.31 | $105.18 | 27,935,700 | — | — |
| 2022-11-18 | $37.19 | $104.84 | 32,041,800 | — | — |
| 2022-11-17 | $37.17 | $104.79 | 23,689,700 | — | — |
| 2022-11-16 | $37.36 | $105.32 | 23,813,000 | — | — |
| 2022-11-15 | $37.70 | $106.28 | 46,082,800 | — | — |
| 2022-11-14 | $37.76 | $106.45 | 35,541,400 | — | — |
| 2022-11-11 | $38.41 | $108.28 | 35,688,700 | — | — |
| 2022-11-10 | $38.13 | $107.49 | 45,702,800 | — | — |
| 2022-11-09 | $36.52 | $102.95 | 30,164,400 | — | — |
| 2022-11-08 | $37.11 | $104.62 | 32,664,300 | — | — |
| 2022-11-07 | $37.01 | $104.33 | 37,533,700 | — | — |
| 2022-11-04 | $36.79 | $103.71 | 39,369,400 | — | — |
| 2022-11-03 | $35.89 | $101.18 | 30,046,500 | — | — |
| 2022-11-02 | $36.09 | $101.74 | 57,380,600 | — | — |
| 2022-11-01 | $36.20 | $102.05 | 29,913,200 | — | — |
| 2022-10-31 | $36.04 | $101.60 | 32,565,500 | — | — |
| 2022-10-28 | $36.18 | $101.99 | 31,659,100 | — | — |
| 2022-10-27 | $35.87 | $101.12 | 35,261,900 | — | — |
| 2022-10-26 | $35.70 | $100.64 | 41,104,600 | — | — |
| 2022-10-25 | $35.39 | $99.77 | 37,132,300 | — | — |
| 2022-10-24 | $35.07 | $98.87 | 33,765,600 | — | — |
| 2022-10-21 | $34.95 | $98.53 | 54,870,300 | — | — |
| 2022-10-20 | $33.70 | $95.00 | 39,549,100 | — | — |
| 2022-10-19 | $33.92 | $95.62 | 43,139,900 | — | — |
| 2022-10-18 | $34.88 | $98.33 | 81,937,900 | — | — |
| 2022-10-17 | $33.62 | $94.78 | 88,896,800 | — | — |
| 2022-10-14 | $31.70 | $89.37 | 58,108,500 | — | — |
| 2022-10-13 | $31.69 | $89.34 | 67,671,000 | — | — |
| 2022-10-12 | $29.86 | $84.18 | 36,137,900 | — | — |
| 2022-10-11 | $29.77 | $83.92 | 58,124,000 | — | — |
| 2022-10-10 | $30.66 | $86.43 | 37,669,100 | — | — |
| 2022-10-07 | $30.75 | $86.69 | 52,304,600 | — | — |
| 2022-10-06 | $31.46 | $88.69 | 40,891,900 | — | — |
| 2022-10-05 | $31.92 | $89.99 | 35,791,100 | — | — |
| 2022-10-04 | $32.38 | $91.28 | 39,758,700 | — | — |
| 2022-10-03 | $31.09 | $87.65 | 34,591,700 | — | — |
| 2022-09-30 | $30.20 | $85.14 | 42,294,100 | — | — |
| 2022-09-29 | $30.66 | $86.43 | 35,220,900 | — | — |
| 2022-09-28 | $31.07 | $87.59 | 38,372,900 | — | — |
| 2022-09-27 | $30.57 | $86.18 | 43,396,600 | — | — |
| 2022-09-26 | $31.03 | $87.48 | 40,360,200 | — | — |
| 2022-09-23 | $31.73 | $89.45 | 55,316,100 | — | — |
| 2022-09-22 | $32.50 | $91.62 | 47,527,500 | — | — |
| 2022-09-21 | $33.15 | $93.45 | 51,667,800 | — | — |
| 2022-09-20 | $34.17 | $96.33 | 33,591,100 | — | — |
| 2022-09-19 | $34.69 | $97.79 | 29,782,000 | — | — |
| 2022-09-16 | $34.12 | $96.19 | 54,281,800 | — | — |
| 2022-09-15 | $34.51 | $97.29 | 44,863,300 | — | — |
| 2022-09-14 | $33.87 | $95.48 | 32,004,400 | — | — |
| 2022-09-13 | $34.00 | $95.85 | 40,959,600 | — | — |
| 2022-09-12 | $35.27 | $99.43 | 30,534,000 | — | — |
| 2022-09-09 | $34.94 | $98.50 | 37,295,100 | — | — |
| 2022-09-08 | $34.65 | $97.68 | 44,361,800 | — | — |
| 2022-09-07 | $33.57 | $94.64 | 40,742,600 | — | — |
| 2022-09-06 | $33.06 | $93.20 | 40,762,400 | — | — |
| 2022-09-02 | $33.43 | $94.24 | 44,000,800 | — | — |
| 2022-09-01 | $33.47 | $94.35 | 32,848,900 | — | — |
| 2022-08-31 | $33.61 | $94.13 | 44,917,600 | — | — |
| 2022-08-30 | $34.09 | $95.47 | 48,194,900 | — | — |
| 2022-08-29 | $33.90 | $94.94 | 34,931,000 | — | — |
| 2022-08-26 | $34.03 | $95.31 | 36,152,600 | — | — |
| 2022-08-25 | $35.14 | $98.41 | 40,576,700 | — | — |
| 2022-08-24 | $34.52 | $96.68 | 31,389,400 | — | — |
| 2022-08-23 | $34.41 | $96.37 | 26,588,000 | — | — |
| 2022-08-22 | $34.72 | $97.24 | 31,210,300 | — | — |
| 2022-08-19 | $35.48 | $99.37 | 36,485,400 | — | — |
| 2022-08-18 | $36.28 | $101.61 | 23,138,300 | — | — |
| 2022-08-17 | $36.41 | $101.97 | 27,125,600 | — | — |
| 2022-08-16 | $36.64 | $102.62 | 31,870,200 | — | — |
| 2022-08-15 | $36.25 | $101.52 | 24,908,000 | — | — |
| 2022-08-12 | $36.30 | $101.66 | 31,821,700 | — | — |
| 2022-08-11 | $35.91 | $100.57 | 50,420,800 | — | — |
| 2022-08-10 | $35.07 | $98.22 | 61,415,800 | — | — |
| 2022-08-09 | $33.92 | $95.00 | 40,196,900 | — | — |
| 2022-08-08 | $33.49 | $93.79 | 33,454,300 | — | — |
| 2022-08-05 | $33.96 | $95.11 | 35,874,500 | — | — |
| 2022-08-04 | $33.40 | $93.54 | 28,404,500 | — | — |
| 2022-08-03 | $33.64 | $94.21 | 30,065,800 | — | — |
| 2022-08-02 | $33.04 | $92.53 | 37,884,100 | — | — |
| 2022-08-01 | $33.71 | $94.41 | 32,336,700 | — | — |
| 2022-07-29 | $33.81 | $94.69 | 48,152,500 | — | — |
| 2022-07-28 | $33.32 | $93.32 | 40,176,500 | — | — |
| 2022-07-27 | $33.59 | $94.07 | 30,344,800 | — | — |
| 2022-07-26 | $33.05 | $92.56 | 30,645,700 | — | — |
| 2022-07-25 | $33.73 | $94.47 | 30,381,000 | — | — |
| 2022-07-22 | $33.43 | $93.63 | 27,115,400 | — | — |
| 2022-07-21 | $33.65 | $94.24 | 31,244,000 | — | — |
| 2022-07-20 | $33.36 | $93.43 | 35,514,900 | — | — |
| 2022-07-19 | $33.35 | $93.40 | 46,874,900 | — | — |
| 2022-07-18 | $32.26 | $90.35 | 56,382,900 | — | — |
| 2022-07-15 | $32.25 | $90.32 | 77,801,700 | — | — |
| 2022-07-14 | $30.13 | $84.38 | 51,707,800 | — | — |
| 2022-07-13 | $30.84 | $86.37 | 44,153,700 | — | — |
| 2022-07-12 | $31.36 | $87.83 | 39,527,000 | — | — |
| 2022-07-11 | $31.46 | $88.11 | 29,311,900 | — | — |
| 2022-07-08 | $31.79 | $89.03 | 31,153,800 | — | — |
| 2022-07-07 | $31.86 | $89.23 | 40,137,900 | — | — |
| 2022-07-06 | $30.98 | $86.76 | 35,933,700 | — | — |
| 2022-07-05 | $31.24 | $87.49 | 47,411,800 | — | — |
| 2022-07-01 | $31.56 | $88.39 | 40,236,100 | — | — |
| 2022-06-30 | $31.13 | $87.18 | 46,312,300 | — | — |
| 2022-06-29 | $31.86 | $89.23 | 35,149,700 | — | — |
| 2022-06-28 | $32.26 | $90.35 | 49,863,800 | — | — |
| 2022-06-27 | $32.35 | $90.60 | 47,900,300 | — | — |
| 2022-06-24 | $32.31 | $90.49 | 79,504,700 | — | — |
| 2022-06-23 | $32.08 | $89.84 | 44,091,500 | — | — |
| 2022-06-22 | $32.60 | $91.30 | 38,305,600 | — | — |
| 2022-06-21 | $32.85 | $92.00 | 53,537,200 | — | — |
| 2022-06-17 | $31.92 | $89.40 | 80,470,300 | — | — |
| 2022-06-16 | $31.85 | $89.20 | 61,363,400 | — | — |
| 2022-06-15 | $32.05 | $89.76 | 51,540,100 | — | — |
| 2022-06-14 | $31.46 | $88.11 | 49,349,800 | — | — |
| 2022-06-13 | $32.02 | $89.68 | 61,216,600 | — | — |
| 2022-06-10 | $33.17 | $92.90 | 49,318,200 | — | — |
| 2022-06-09 | $34.51 | $96.65 | 49,419,000 | — | — |
| 2022-06-08 | $35.89 | $100.51 | 33,590,600 | — | — |
| 2022-06-07 | $36.35 | $101.80 | 29,152,200 | — | — |
| 2022-06-06 | $36.15 | $101.24 | 40,394,000 | — | — |
| 2022-06-03 | $36.19 | $101.36 | 25,235,200 | — | — |
| 2022-06-02 | $36.70 | $102.78 | 35,341,900 | — | — |
| 2022-06-01 | $36.67 | $102.11 | 35,237,900 | — | — |
| 2022-05-31 | $37.20 | $103.59 | 71,609,200 | — | — |
| 2022-05-27 | $37.02 | $103.09 | 43,365,600 | — | — |
| 2022-05-26 | $36.67 | $102.11 | 60,201,200 | — | — |
| 2022-05-25 | $35.84 | $99.80 | 49,343,400 | — | — |
| 2022-05-24 | $35.65 | $99.27 | 46,146,700 | — | — |
| 2022-05-23 | $35.87 | $99.88 | 69,081,900 | — | — |
| 2022-05-20 | $33.86 | $94.29 | 62,406,500 | — | — |
| 2022-05-19 | $34.45 | $95.93 | 47,002,700 | — | — |
| 2022-05-18 | $34.88 | $97.13 | 47,396,900 | — | — |
| 2022-05-17 | $35.99 | $100.22 | 42,635,600 | — | — |
| 2022-05-16 | $34.81 | $96.93 | 39,076,500 | — | — |
| 2022-05-13 | $35.17 | $97.93 | 49,117,900 | — | — |
| 2022-05-12 | $35.07 | $97.66 | 61,231,500 | — | — |
| 2022-05-11 | $35.57 | $99.05 | 54,969,300 | — | — |
| 2022-05-10 | $35.76 | $99.58 | 60,235,300 | — | — |
| 2022-05-09 | $36.37 | $101.28 | 51,242,000 | — | — |
| 2022-05-06 | $37.45 | $104.28 | 50,440,100 | — | — |
| 2022-05-05 | $37.54 | $104.53 | 48,860,600 | — | — |
| 2022-05-04 | $38.62 | $107.54 | 57,860,300 | — | — |
| 2022-05-03 | $37.13 | $103.39 | 48,926,000 | — | — |
| 2022-05-02 | $36.14 | $100.64 | 46,652,200 | — | — |
| 2022-04-29 | $35.68 | $99.35 | 47,385,200 | — | — |
| 2022-04-28 | $36.81 | $102.50 | 39,567,800 | — | — |
| 2022-04-27 | $36.25 | $100.94 | 39,824,900 | — | — |
| 2022-04-26 | $36.45 | $101.50 | 44,809,900 | — | — |
| 2022-04-25 | $37.29 | $103.84 | 64,301,100 | — | — |
| 2022-04-22 | $37.56 | $104.59 | 50,409,800 | — | — |
| 2022-04-21 | $38.91 | $108.35 | 46,245,900 | — | — |
| 2022-04-20 | $39.66 | $110.44 | 47,064,300 | — | — |
| 2022-04-19 | $39.57 | $110.19 | 53,714,200 | — | — |
| 2022-04-18 | $38.85 | $108.18 | 80,080,300 | — | — |
| 2022-04-14 | $37.57 | $104.62 | 79,032,000 | — | — |
| 2022-04-13 | $38.82 | $108.10 | 45,484,200 | — | — |
| 2022-04-12 | $39.17 | $109.07 | 42,855,300 | — | — |
| 2022-04-11 | $39.59 | $110.24 | 34,198,700 | — | — |
| 2022-04-08 | $39.67 | $110.46 | 41,018,900 | — | — |
| 2022-04-07 | $39.39 | $109.69 | 54,585,000 | — | — |
| 2022-04-06 | $39.70 | $110.55 | 54,159,800 | — | — |
| 2022-04-05 | $40.14 | $111.77 | 51,781,700 | — | — |
| 2022-04-04 | $40.83 | $113.70 | 53,761,700 | — | — |
| 2022-04-01 | $40.90 | $113.89 | 61,929,200 | — | — |
| 2022-03-31 | $41.22 | $114.78 | 67,902,500 | — | — |
| 2022-03-30 | $43.00 | $119.74 | 36,601,800 | — | — |
| 2022-03-29 | $43.44 | $120.96 | 46,355,800 | — | — |
| 2022-03-28 | $43.55 | $121.27 | 37,428,600 | — | — |
| 2022-03-25 | $43.73 | $121.77 | 38,968,100 | — | — |
| 2022-03-24 | $43.07 | $119.93 | 30,360,800 | — | — |
| 2022-03-23 | $43.09 | $119.99 | 48,539,300 | — | — |
| 2022-03-22 | $44.18 | $123.02 | 52,360,600 | — | — |
| 2022-03-21 | $42.84 | $119.29 | 47,106,400 | — | — |
| 2022-03-18 | $42.90 | $119.46 | 74,470,600 | — | — |
| 2022-03-17 | $43.03 | $119.82 | 50,260,200 | — | — |
| 2022-03-16 | $42.80 | $119.18 | 59,477,600 | — | — |
| 2022-03-15 | $41.50 | $115.56 | 41,395,300 | — | — |
| 2022-03-14 | $41.20 | $114.73 | 54,262,400 | — | — |
| 2022-03-11 | $40.33 | $112.30 | 43,946,600 | — | — |
| 2022-03-10 | $40.67 | $113.25 | 48,804,400 | — | — |
| 2022-03-09 | $41.04 | $114.28 | 78,207,900 | — | — |
| 2022-03-08 | $38.59 | $107.46 | 76,553,800 | — | — |
| 2022-03-07 | $38.34 | $106.76 | 109,779,000 | — | — |
| 2022-03-04 | $40.95 | $114.03 | 75,572,800 | — | — |
| 2022-03-03 | $42.49 | $118.32 | 48,733,800 | — | — |
| 2022-03-02 | $43.16 | $119.60 | 70,834,600 | — | — |
| 2022-03-01 | $42.47 | $117.69 | 74,895,600 | — | — |
| 2022-02-28 | $44.20 | $122.48 | 69,955,300 | — | — |
| 2022-02-25 | $45.02 | $124.75 | 68,530,700 | — | — |
| 2022-02-24 | $43.60 | $120.82 | 80,484,800 | — | — |
| 2022-02-23 | $44.78 | $124.09 | 45,704,900 | — | — |
| 2022-02-22 | $45.56 | $126.25 | 51,905,600 | — | — |
| 2022-02-18 | $45.96 | $127.36 | 37,856,500 | — | — |
| 2022-02-17 | $46.07 | $127.66 | 49,442,400 | — | — |
| 2022-02-16 | $47.68 | $132.12 | 36,664,600 | — | — |
| 2022-02-15 | $47.79 | $132.43 | 42,397,600 | — | — |
| 2022-02-14 | $47.42 | $131.40 | 44,791,900 | — | — |
| 2022-02-11 | $47.92 | $132.79 | 61,056,000 | — | — |
| 2022-02-10 | $49.05 | $135.92 | 47,082,800 | — | — |
| 2022-02-09 | $49.28 | $136.56 | 33,861,100 | — | — |
| 2022-02-08 | $49.38 | $136.83 | 49,560,500 | — | — |
| 2022-02-07 | $48.51 | $134.42 | 44,824,800 | — | — |
| 2022-02-04 | $48.28 | $133.79 | 60,297,100 | — | — |
| 2022-02-03 | $46.43 | $128.66 | 35,879,900 | — | — |
| 2022-02-02 | $46.89 | $129.93 | 41,125,600 | — | — |
| 2022-02-01 | $46.94 | $130.07 | 40,326,600 | — | — |
| 2022-01-31 | $46.14 | $127.86 | 44,793,700 | — | — |
| 2022-01-28 | $45.87 | $127.11 | 51,048,300 | — | — |
| 2022-01-27 | $45.47 | $126.00 | 63,402,400 | — | — |
| 2022-01-26 | $45.90 | $127.19 | 63,735,800 | — | — |
| 2022-01-25 | $45.43 | $125.89 | 73,555,300 | — | — |
| 2022-01-24 | $44.55 | $123.45 | 90,672,700 | — | — |
| 2022-01-21 | $44.92 | $124.48 | 71,303,600 | — | — |
| 2022-01-20 | $45.75 | $126.78 | 46,265,300 | — | — |
| 2022-01-19 | $46.44 | $128.69 | 84,451,800 | — | — |
| 2022-01-18 | $46.26 | $128.19 | 65,877,400 | — | — |
| 2022-01-14 | $47.91 | $132.76 | 72,953,300 | — | — |
| 2022-01-13 | $48.76 | $135.12 | 46,337,500 | — | — |
| 2022-01-12 | $48.86 | $135.39 | 41,378,000 | — | — |
| 2022-01-11 | $49.21 | $136.36 | 40,454,400 | — | — |
| 2022-01-10 | $48.93 | $135.59 | 66,839,500 | — | — |
| 2022-01-07 | $49.18 | $136.28 | 59,082,600 | — | — |
| 2022-01-06 | $48.13 | $133.37 | 52,040,900 | — | — |
| 2022-01-05 | $47.18 | $130.74 | 57,791,600 | — | — |
| 2022-01-04 | $47.99 | $132.98 | 74,606,700 | — | — |
| 2022-01-03 | $46.18 | $127.97 | 58,587,900 | — | — |