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 | $51.14 | $107.25 | 982,800 | — | — |
| 2022-12-29 | $51.62 | $108.26 | 812,700 | — | — |
| 2022-12-28 | $50.58 | $106.07 | 984,100 | — | — |
| 2022-12-27 | $51.79 | $108.61 | 975,300 | — | — |
| 2022-12-23 | $51.63 | $108.28 | 745,700 | — | — |
| 2022-12-22 | $51.15 | $107.27 | 1,182,000 | — | — |
| 2022-12-21 | $51.74 | $108.51 | 1,476,300 | — | — |
| 2022-12-20 | $50.63 | $106.18 | 1,832,200 | — | — |
| 2022-12-19 | $50.61 | $106.14 | 1,720,100 | — | — |
| 2022-12-16 | $51.32 | $107.63 | 3,484,800 | — | — |
| 2022-12-15 | $51.65 | $108.32 | 2,000,100 | — | — |
| 2022-12-14 | $54.46 | $114.21 | 1,612,300 | — | — |
| 2022-12-13 | $53.82 | $112.87 | 2,061,100 | — | — |
| 2022-12-12 | $53.60 | $112.41 | 2,078,300 | — | — |
| 2022-12-09 | $53.56 | $112.32 | 1,518,400 | — | — |
| 2022-12-08 | $53.89 | $113.02 | 1,394,600 | — | — |
| 2022-12-07 | $52.49 | $110.08 | 1,567,500 | — | — |
| 2022-12-06 | $54.80 | $114.92 | 1,621,400 | — | — |
| 2022-12-05 | $54.35 | $113.98 | 2,267,500 | — | — |
| 2022-12-02 | $55.81 | $117.04 | 1,629,000 | — | — |
| 2022-12-01 | $55.85 | $117.13 | 1,591,000 | — | — |
| 2022-11-30 | $56.08 | $117.61 | 4,503,000 | — | — |
| 2022-11-29 | $54.74 | $114.38 | 1,977,600 | — | — |
| 2022-11-28 | $55.18 | $115.30 | 2,221,800 | — | — |
| 2022-11-25 | $56.17 | $117.37 | 526,900 | — | — |
| 2022-11-23 | $56.12 | $117.26 | 1,590,700 | — | — |
| 2022-11-22 | $55.40 | $115.76 | 1,310,900 | — | — |
| 2022-11-21 | $55.19 | $115.32 | 1,217,900 | — | — |
| 2022-11-18 | $55.09 | $115.11 | 1,211,600 | — | — |
| 2022-11-17 | $54.37 | $113.61 | 1,621,900 | — | — |
| 2022-11-16 | $54.74 | $114.38 | 1,505,200 | — | — |
| 2022-11-15 | $55.49 | $115.95 | 2,243,000 | — | — |
| 2022-11-14 | $55.54 | $116.05 | 2,309,100 | — | — |
| 2022-11-11 | $56.81 | $118.70 | 3,279,100 | — | — |
| 2022-11-10 | $53.50 | $111.79 | 2,220,100 | — | — |
| 2022-11-09 | $49.55 | $103.53 | 1,502,400 | — | — |
| 2022-11-08 | $50.54 | $105.60 | 1,848,700 | — | — |
| 2022-11-07 | $51.01 | $106.58 | 1,731,600 | — | — |
| 2022-11-04 | $50.85 | $106.25 | 3,075,900 | — | — |
| 2022-11-03 | $51.03 | $106.63 | 4,660,900 | — | — |
| 2022-11-02 | $47.85 | $99.98 | 3,962,700 | — | — |
| 2022-11-01 | $49.46 | $103.35 | 3,656,700 | — | — |
| 2022-10-31 | $49.39 | $103.20 | 2,411,700 | — | — |
| 2022-10-28 | $49.60 | $103.64 | 2,698,800 | — | — |
| 2022-10-27 | $47.77 | $99.81 | 1,905,300 | — | — |
| 2022-10-26 | $48.19 | $100.69 | 2,437,500 | — | — |
| 2022-10-25 | $48.42 | $101.17 | 4,298,400 | — | — |
| 2022-10-24 | $49.39 | $103.20 | 1,685,700 | — | — |
| 2022-10-21 | $49.20 | $102.80 | 1,836,200 | — | — |
| 2022-10-20 | $48.51 | $101.36 | 1,422,700 | — | — |
| 2022-10-19 | $48.94 | $102.26 | 998,800 | — | — |
| 2022-10-18 | $50.13 | $104.75 | 1,184,900 | — | — |
| 2022-10-17 | $49.21 | $102.82 | 1,979,600 | — | — |
| 2022-10-14 | $47.46 | $99.17 | 1,356,000 | — | — |
| 2022-10-13 | $48.94 | $102.26 | 1,622,000 | — | — |
| 2022-10-12 | $48.94 | $102.26 | 1,854,100 | — | — |
| 2022-10-11 | $48.47 | $101.28 | 1,682,600 | — | — |
| 2022-10-10 | $49.33 | $103.07 | 1,953,400 | — | — |
| 2022-10-07 | $48.52 | $101.38 | 1,747,800 | — | — |
| 2022-10-06 | $49.94 | $104.35 | 1,966,000 | — | — |
| 2022-10-05 | $50.94 | $106.44 | 2,414,300 | — | — |
| 2022-10-04 | $50.56 | $105.64 | 3,110,700 | — | — |
| 2022-10-03 | $49.37 | $103.16 | 1,844,600 | — | — |
| 2022-09-30 | $48.32 | $100.96 | 3,064,200 | — | — |
| 2022-09-29 | $47.65 | $99.56 | 2,112,100 | — | — |
| 2022-09-28 | $49.23 | $102.87 | 1,696,700 | — | — |
| 2022-09-27 | $47.49 | $99.23 | 3,411,500 | — | — |
| 2022-09-26 | $48.31 | $100.94 | 3,555,600 | — | — |
| 2022-09-23 | $49.14 | $102.68 | 5,646,300 | — | — |
| 2022-09-22 | $49.23 | $102.87 | 5,735,600 | — | — |
| 2022-09-21 | $53.90 | $112.62 | 1,655,700 | — | — |
| 2022-09-20 | $55.27 | $115.49 | 2,485,500 | — | — |
| 2022-09-19 | $56.99 | $119.08 | 1,610,900 | — | — |
| 2022-09-16 | $56.66 | $118.39 | 5,185,300 | — | — |
| 2022-09-15 | $57.66 | $120.48 | 2,573,300 | — | — |
| 2022-09-14 | $57.41 | $119.96 | 2,830,100 | — | — |
| 2022-09-13 | $58.58 | $122.40 | 2,377,700 | — | — |
| 2022-09-12 | $60.69 | $126.81 | 1,359,700 | — | — |
| 2022-09-09 | $59.33 | $123.97 | 1,698,300 | — | — |
| 2022-09-08 | $58.87 | $123.01 | 1,950,700 | — | — |
| 2022-09-07 | $58.64 | $122.53 | 2,603,300 | — | — |
| 2022-09-06 | $55.54 | $116.05 | 1,866,400 | — | — |
| 2022-09-02 | $55.81 | $116.61 | 1,893,600 | — | — |
| 2022-09-01 | $55.62 | $116.22 | 1,843,100 | — | — |
| 2022-08-31 | $55.81 | $116.61 | 2,746,000 | — | — |
| 2022-08-30 | $56.82 | $118.31 | 1,675,800 | — | — |
| 2022-08-29 | $56.80 | $118.27 | 2,003,000 | — | — |
| 2022-08-26 | $57.71 | $120.16 | 2,049,400 | — | — |
| 2022-08-25 | $60.49 | $125.95 | 2,125,700 | — | — |
| 2022-08-24 | $61.30 | $127.63 | 1,417,400 | — | — |
| 2022-08-23 | $61.06 | $127.14 | 2,167,100 | — | — |
| 2022-08-22 | $60.49 | $125.95 | 2,562,400 | — | — |
| 2022-08-19 | $61.91 | $128.91 | 2,809,200 | — | — |
| 2022-08-18 | $61.71 | $128.49 | 1,863,300 | — | — |
| 2022-08-17 | $61.25 | $127.53 | 2,261,800 | — | — |
| 2022-08-16 | $61.69 | $128.45 | 2,530,400 | — | — |
| 2022-08-15 | $60.25 | $125.45 | 1,691,900 | — | — |
| 2022-08-12 | $59.47 | $123.82 | 2,314,400 | — | — |
| 2022-08-11 | $57.78 | $120.31 | 2,627,800 | — | — |
| 2022-08-10 | $57.48 | $119.68 | 3,737,400 | — | — |
| 2022-08-09 | $54.88 | $114.27 | 2,962,800 | — | — |
| 2022-08-08 | $56.98 | $118.64 | 5,310,400 | — | — |
| 2022-08-05 | $56.36 | $117.35 | 9,028,000 | — | — |
| 2022-08-04 | $59.28 | $123.43 | 8,505,800 | — | — |
| 2022-08-03 | $72.81 | $151.60 | 2,926,500 | — | — |
| 2022-08-02 | $71.79 | $149.48 | 2,361,400 | — | — |
| 2022-08-01 | $73.16 | $152.33 | 1,552,400 | — | — |
| 2022-07-29 | $73.42 | $152.87 | 1,773,300 | — | — |
| 2022-07-28 | $73.56 | $153.16 | 1,423,000 | — | — |
| 2022-07-27 | $72.36 | $150.66 | 1,268,700 | — | — |
| 2022-07-26 | $70.16 | $146.08 | 1,525,700 | — | — |
| 2022-07-25 | $69.86 | $145.46 | 2,332,100 | — | — |
| 2022-07-22 | $70.71 | $147.23 | 2,232,000 | — | — |
| 2022-07-21 | $71.82 | $149.54 | 2,592,100 | — | — |
| 2022-07-20 | $70.75 | $147.31 | 1,138,200 | — | — |
| 2022-07-19 | $69.98 | $145.71 | 1,247,400 | — | — |
| 2022-07-18 | $67.04 | $139.59 | 1,266,700 | — | — |
| 2022-07-15 | $66.48 | $138.42 | 1,828,400 | — | — |
| 2022-07-14 | $66.65 | $138.77 | 1,477,800 | — | — |
| 2022-07-13 | $67.59 | $140.73 | 2,145,400 | — | — |
| 2022-07-12 | $67.66 | $140.88 | 1,998,200 | — | — |
| 2022-07-11 | $68.42 | $142.46 | 802,200 | — | — |
| 2022-07-08 | $68.62 | $142.88 | 1,296,900 | — | — |
| 2022-07-07 | $70.42 | $146.62 | 1,497,600 | — | — |
| 2022-07-06 | $71.45 | $148.77 | 2,010,800 | — | — |
| 2022-07-05 | $70.03 | $145.81 | 1,954,800 | — | — |
| 2022-07-01 | $70.93 | $147.69 | 3,634,800 | — | — |
| 2022-06-30 | $68.77 | $143.19 | 2,179,500 | — | — |
| 2022-06-29 | $68.35 | $142.31 | 1,365,400 | — | — |
| 2022-06-28 | $69.95 | $145.65 | 1,997,100 | — | — |
| 2022-06-27 | $71.02 | $147.87 | 2,978,800 | — | — |
| 2022-06-24 | $71.59 | $149.06 | 4,482,700 | — | — |
| 2022-06-23 | $65.72 | $136.84 | 1,660,700 | — | — |
| 2022-06-22 | $65.46 | $136.30 | 2,846,400 | — | — |
| 2022-06-21 | $65.49 | $136.36 | 2,165,200 | — | — |
| 2022-06-17 | $64.91 | $135.15 | 3,503,500 | — | — |
| 2022-06-16 | $63.31 | $131.82 | 2,787,000 | — | — |
| 2022-06-15 | $66.27 | $137.98 | 2,619,800 | — | — |
| 2022-06-14 | $66.50 | $138.46 | 2,242,600 | — | — |
| 2022-06-13 | $67.42 | $140.38 | 3,046,700 | — | — |
| 2022-06-10 | $68.48 | $142.58 | 1,827,800 | — | — |
| 2022-06-09 | $70.42 | $146.62 | 2,044,900 | — | — |
| 2022-06-08 | $72.68 | $151.33 | 1,364,800 | — | — |
| 2022-06-07 | $74.17 | $154.43 | 1,809,500 | — | — |
| 2022-06-06 | $73.77 | $153.60 | 1,414,500 | — | — |
| 2022-06-03 | $73.60 | $153.25 | 1,767,900 | — | — |
| 2022-06-02 | $72.51 | $150.98 | 978,300 | — | — |
| 2022-06-01 | $71.27 | $148.39 | 1,521,800 | — | — |
| 2022-05-31 | $70.89 | $147.60 | 2,776,300 | — | — |
| 2022-05-27 | $73.73 | $153.10 | 1,432,400 | — | — |
| 2022-05-26 | $71.76 | $149.01 | 1,402,000 | — | — |
| 2022-05-25 | $70.29 | $145.96 | 1,800,500 | — | — |
| 2022-05-24 | $70.11 | $145.58 | 1,697,200 | — | — |
| 2022-05-23 | $70.81 | $147.04 | 2,120,700 | — | — |
| 2022-05-20 | $68.98 | $143.24 | 2,928,600 | — | — |
| 2022-05-19 | $69.70 | $144.73 | 3,929,400 | — | — |
| 2022-05-18 | $71.21 | $147.87 | 2,784,200 | — | — |
| 2022-05-17 | $73.30 | $152.21 | 2,464,500 | — | — |
| 2022-05-16 | $71.71 | $148.91 | 2,176,100 | — | — |
| 2022-05-13 | $69.75 | $144.84 | 6,389,100 | — | — |
| 2022-05-12 | $69.26 | $143.82 | 2,182,800 | — | — |
| 2022-05-11 | $67.28 | $139.71 | 2,683,400 | — | — |
| 2022-05-10 | $69.09 | $143.46 | 1,681,800 | — | — |
| 2022-05-09 | $69.49 | $144.30 | 2,937,200 | — | — |
| 2022-05-06 | $71.91 | $149.32 | 4,294,900 | — | — |
| 2022-05-05 | $76.80 | $159.47 | 3,650,200 | — | — |
| 2022-05-04 | $83.22 | $172.81 | 2,214,900 | — | — |
| 2022-05-03 | $81.71 | $169.67 | 1,563,700 | — | — |
| 2022-05-02 | $80.64 | $167.45 | 1,447,600 | — | — |
| 2022-04-29 | $81.16 | $168.53 | 2,293,100 | — | — |
| 2022-04-28 | $82.93 | $172.20 | 1,816,200 | — | — |
| 2022-04-27 | $81.01 | $168.22 | 2,101,800 | — | — |
| 2022-04-26 | $80.89 | $167.97 | 2,199,000 | — | — |
| 2022-04-25 | $85.96 | $178.49 | 1,541,100 | — | — |
| 2022-04-22 | $86.45 | $179.51 | 1,453,700 | — | — |
| 2022-04-21 | $88.63 | $184.04 | 1,470,100 | — | — |
| 2022-04-20 | $89.00 | $184.81 | 1,583,900 | — | — |
| 2022-04-19 | $87.63 | $181.96 | 1,318,300 | — | — |
| 2022-04-18 | $86.11 | $178.81 | 1,040,600 | — | — |
| 2022-04-14 | $87.15 | $180.97 | 4,412,400 | — | — |
| 2022-04-13 | $87.95 | $182.63 | 1,580,700 | — | — |
| 2022-04-12 | $86.31 | $179.22 | 1,379,500 | — | — |
| 2022-04-11 | $88.05 | $182.83 | 1,739,500 | — | — |
| 2022-04-08 | $87.42 | $181.53 | 1,598,200 | — | — |
| 2022-04-07 | $87.73 | $182.17 | 1,288,000 | — | — |
| 2022-04-06 | $88.37 | $183.50 | 1,232,400 | — | — |
| 2022-04-05 | $89.74 | $186.34 | 1,139,500 | — | — |
| 2022-04-04 | $89.84 | $186.55 | 1,407,500 | — | — |
| 2022-04-01 | $89.22 | $185.26 | 2,158,800 | — | — |
| 2022-03-31 | $90.00 | $186.88 | 1,673,800 | — | — |
| 2022-03-30 | $91.49 | $189.98 | 1,251,400 | — | — |
| 2022-03-29 | $90.89 | $188.73 | 2,523,700 | — | — |
| 2022-03-28 | $93.28 | $193.69 | 1,223,900 | — | — |
| 2022-03-25 | $94.23 | $195.67 | 1,846,700 | — | — |
| 2022-03-24 | $92.95 | $193.01 | 1,580,700 | — | — |
| 2022-03-23 | $91.41 | $189.81 | 1,931,800 | — | — |
| 2022-03-22 | $94.19 | $195.58 | 1,155,900 | — | — |
| 2022-03-21 | $93.58 | $194.32 | 1,164,600 | — | — |
| 2022-03-18 | $93.00 | $193.11 | 2,444,100 | — | — |
| 2022-03-17 | $91.57 | $190.14 | 1,434,500 | — | — |
| 2022-03-16 | $90.40 | $187.71 | 2,121,900 | — | — |
| 2022-03-15 | $90.75 | $188.44 | 1,440,600 | — | — |
| 2022-03-14 | $88.44 | $183.64 | 2,582,100 | — | — |
| 2022-03-11 | $85.56 | $177.66 | 973,500 | — | — |
| 2022-03-10 | $87.06 | $180.78 | 1,774,200 | — | — |
| 2022-03-09 | $86.41 | $179.43 | 3,066,300 | — | — |
| 2022-03-08 | $87.79 | $182.29 | 2,085,400 | — | — |
| 2022-03-07 | $89.69 | $186.24 | 2,115,400 | — | — |
| 2022-03-04 | $90.20 | $187.30 | 1,397,200 | — | — |
| 2022-03-03 | $90.14 | $187.17 | 1,527,700 | — | — |
| 2022-03-02 | $88.17 | $183.08 | 1,680,400 | — | — |
| 2022-03-01 | $86.84 | $180.32 | 2,310,900 | — | — |
| 2022-02-28 | $89.74 | $186.34 | 2,263,100 | — | — |
| 2022-02-25 | $90.87 | $188.28 | 1,587,800 | — | — |
| 2022-02-24 | $87.85 | $182.02 | 2,275,200 | — | — |
| 2022-02-23 | $88.56 | $183.49 | 1,250,700 | — | — |
| 2022-02-22 | $90.04 | $186.56 | 1,289,700 | — | — |
| 2022-02-18 | $90.61 | $187.74 | 1,313,800 | — | — |
| 2022-02-17 | $90.92 | $188.38 | 1,100,500 | — | — |
| 2022-02-16 | $92.04 | $190.70 | 1,153,300 | — | — |
| 2022-02-15 | $91.84 | $190.28 | 1,126,400 | — | — |
| 2022-02-14 | $92.28 | $191.20 | 1,262,200 | — | — |
| 2022-02-11 | $92.44 | $191.53 | 1,639,400 | — | — |
| 2022-02-10 | $92.67 | $192.00 | 1,301,200 | — | — |
| 2022-02-09 | $94.05 | $194.86 | 2,053,900 | — | — |
| 2022-02-08 | $93.45 | $193.62 | 1,431,900 | — | — |
| 2022-02-07 | $92.41 | $191.47 | 1,340,800 | — | — |
| 2022-02-04 | $93.68 | $194.10 | 2,195,000 | — | — |
| 2022-02-03 | $93.12 | $192.94 | 1,474,100 | — | — |
| 2022-02-02 | $94.46 | $195.71 | 1,833,100 | — | — |
| 2022-02-01 | $96.57 | $200.09 | 2,559,800 | — | — |
| 2022-01-31 | $97.10 | $201.18 | 2,662,500 | — | — |
| 2022-01-28 | $93.50 | $193.72 | 3,098,300 | — | — |
| 2022-01-27 | $93.99 | $194.74 | 3,773,900 | — | — |
| 2022-01-26 | $86.57 | $179.37 | 2,554,900 | — | — |
| 2022-01-25 | $86.40 | $179.01 | 2,165,900 | — | — |
| 2022-01-24 | $87.23 | $180.73 | 2,417,200 | — | — |
| 2022-01-21 | $88.33 | $183.01 | 5,360,200 | — | — |
| 2022-01-20 | $90.54 | $187.59 | 1,939,000 | — | — |
| 2022-01-19 | $91.75 | $190.10 | 1,486,700 | — | — |
| 2022-01-18 | $89.55 | $185.54 | 1,694,500 | — | — |
| 2022-01-14 | $90.59 | $187.70 | 1,471,600 | — | — |
| 2022-01-13 | $91.02 | $188.59 | 1,530,000 | — | — |
| 2022-01-12 | $90.94 | $188.42 | 1,140,800 | — | — |
| 2022-01-11 | $89.85 | $186.16 | 1,567,500 | — | — |
| 2022-01-10 | $89.94 | $186.35 | 1,249,100 | — | — |
| 2022-01-07 | $90.51 | $187.53 | 1,026,900 | — | — |
| 2022-01-06 | $91.56 | $189.70 | 1,169,300 | — | — |
| 2022-01-05 | $91.42 | $189.41 | 1,921,400 | — | — |
| 2022-01-04 | $90.01 | $186.49 | 2,462,900 | — | — |
| 2022-01-03 | $93.26 | $193.23 | 1,558,500 | — | — |