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 | $45.52 | $123.23 | 3,116,100 | — | — |
| 2022-12-29 | $45.66 | $123.61 | 3,088,400 | — | — |
| 2022-12-28 | $44.63 | $120.82 | 2,013,100 | — | — |
| 2022-12-27 | $44.82 | $121.33 | 2,109,600 | — | — |
| 2022-12-23 | $44.65 | $120.87 | 2,273,400 | — | — |
| 2022-12-22 | $44.48 | $120.41 | 2,669,800 | — | — |
| 2022-12-21 | $44.78 | $121.23 | 3,291,800 | — | — |
| 2022-12-20 | $44.29 | $119.90 | 3,099,100 | — | — |
| 2022-12-19 | $44.17 | $119.57 | 3,739,100 | — | — |
| 2022-12-16 | $44.09 | $119.36 | 5,047,600 | — | — |
| 2022-12-15 | $44.24 | $119.76 | 3,761,000 | — | — |
| 2022-12-14 | $44.94 | $121.66 | 4,285,200 | — | — |
| 2022-12-13 | $45.72 | $123.77 | 6,162,900 | — | — |
| 2022-12-12 | $44.85 | $121.42 | 4,732,800 | — | — |
| 2022-12-09 | $44.71 | $121.04 | 4,406,200 | — | — |
| 2022-12-08 | $44.59 | $120.71 | 5,331,200 | — | — |
| 2022-12-07 | $44.61 | $120.77 | 11,740,600 | — | — |
| 2022-12-06 | $42.84 | $115.97 | 5,192,800 | — | — |
| 2022-12-05 | $44.04 | $119.22 | 3,535,000 | — | — |
| 2022-12-02 | $45.22 | $122.42 | 3,022,100 | — | — |
| 2022-12-01 | $45.76 | $123.88 | 4,608,100 | — | — |
| 2022-11-30 | $45.90 | $124.26 | 6,046,000 | — | — |
| 2022-11-29 | $44.84 | $121.39 | 3,003,200 | — | — |
| 2022-11-28 | $44.80 | $121.28 | 3,626,700 | — | — |
| 2022-11-25 | $45.67 | $123.64 | 1,146,700 | — | — |
| 2022-11-23 | $45.49 | $123.15 | 2,981,600 | — | — |
| 2022-11-22 | $45.24 | $122.47 | 3,793,300 | — | — |
| 2022-11-21 | $44.65 | $120.87 | 2,985,400 | — | — |
| 2022-11-18 | $44.56 | $120.63 | 3,913,500 | — | — |
| 2022-11-17 | $43.88 | $118.79 | 5,799,300 | — | — |
| 2022-11-16 | $43.81 | $118.60 | 3,010,300 | — | — |
| 2022-11-15 | $43.83 | $118.65 | 5,454,500 | — | — |
| 2022-11-14 | $43.58 | $117.98 | 4,189,300 | — | — |
| 2022-11-11 | $44.52 | $120.52 | 5,808,700 | — | — |
| 2022-11-10 | $44.07 | $119.30 | 8,734,200 | — | — |
| 2022-11-09 | $42.10 | $113.97 | 2,820,500 | — | — |
| 2022-11-08 | $42.70 | $115.60 | 4,825,800 | — | — |
| 2022-11-07 | $42.42 | $114.84 | 5,968,700 | — | — |
| 2022-11-04 | $42.49 | $115.03 | 5,520,800 | — | — |
| 2022-11-03 | $41.53 | $112.43 | 5,055,300 | — | — |
| 2022-11-02 | $42.04 | $113.81 | 4,617,800 | — | — |
| 2022-11-01 | $42.23 | $114.32 | 3,911,800 | — | — |
| 2022-10-31 | $42.11 | $114.00 | 4,365,000 | — | — |
| 2022-10-28 | $42.32 | $114.57 | 6,189,700 | — | — |
| 2022-10-27 | $41.65 | $112.75 | 6,395,700 | — | — |
| 2022-10-26 | $41.26 | $111.70 | 6,690,000 | — | — |
| 2022-10-25 | $41.60 | $111.62 | 5,950,900 | — | — |
| 2022-10-24 | $40.84 | $109.58 | 6,918,400 | — | — |
| 2022-10-21 | $40.23 | $107.94 | 8,365,700 | — | — |
| 2022-10-20 | $38.42 | $103.08 | 6,931,600 | — | — |
| 2022-10-19 | $39.02 | $104.69 | 8,774,400 | — | — |
| 2022-10-18 | $39.96 | $107.22 | 9,040,600 | — | — |
| 2022-10-17 | $40.36 | $108.29 | 7,340,300 | — | — |
| 2022-10-14 | $38.41 | $103.06 | 6,435,700 | — | — |
| 2022-10-13 | $39.21 | $105.20 | 7,088,000 | — | — |
| 2022-10-12 | $37.29 | $100.05 | 8,082,400 | — | — |
| 2022-10-11 | $38.48 | $103.24 | 4,983,100 | — | — |
| 2022-10-10 | $39.21 | $105.20 | 4,829,500 | — | — |
| 2022-10-07 | $39.48 | $105.93 | 3,944,100 | — | — |
| 2022-10-06 | $40.68 | $109.15 | 3,103,200 | — | — |
| 2022-10-05 | $41.36 | $110.97 | 4,036,300 | — | — |
| 2022-10-04 | $41.37 | $111.00 | 6,319,500 | — | — |
| 2022-10-03 | $39.66 | $106.41 | 7,427,600 | — | — |
| 2022-09-30 | $38.52 | $103.35 | 4,490,100 | — | — |
| 2022-09-29 | $38.88 | $104.32 | 4,732,200 | — | — |
| 2022-09-28 | $39.59 | $106.22 | 5,979,400 | — | — |
| 2022-09-27 | $38.94 | $104.48 | 5,489,400 | — | — |
| 2022-09-26 | $39.47 | $105.90 | 6,757,400 | — | — |
| 2022-09-23 | $40.17 | $107.78 | 5,753,200 | — | — |
| 2022-09-22 | $40.93 | $109.82 | 5,509,900 | — | — |
| 2022-09-21 | $42.30 | $113.49 | 3,273,300 | — | — |
| 2022-09-20 | $43.27 | $116.10 | 2,953,200 | — | — |
| 2022-09-19 | $44.21 | $118.62 | 3,068,300 | — | — |
| 2022-09-16 | $43.89 | $117.76 | 6,152,700 | — | — |
| 2022-09-15 | $44.44 | $119.24 | 4,175,500 | — | — |
| 2022-09-14 | $43.72 | $117.30 | 4,941,800 | — | — |
| 2022-09-13 | $44.11 | $118.35 | 5,766,300 | — | — |
| 2022-09-12 | $44.28 | $118.81 | 4,347,100 | — | — |
| 2022-09-09 | $44.14 | $118.43 | 4,303,100 | — | — |
| 2022-09-08 | $43.82 | $117.57 | 4,857,600 | — | — |
| 2022-09-07 | $42.43 | $113.84 | 4,515,600 | — | — |
| 2022-09-06 | $41.14 | $110.38 | 3,505,900 | — | — |
| 2022-09-02 | $41.12 | $110.33 | 3,137,700 | — | — |
| 2022-09-01 | $41.36 | $110.97 | 3,032,100 | — | — |
| 2022-08-31 | $41.53 | $111.43 | 3,295,400 | — | — |
| 2022-08-30 | $41.68 | $111.83 | 2,278,700 | — | — |
| 2022-08-29 | $41.76 | $112.04 | 2,540,200 | — | — |
| 2022-08-26 | $42.00 | $112.69 | 3,185,500 | — | — |
| 2022-08-25 | $43.50 | $116.71 | 2,500,700 | — | — |
| 2022-08-24 | $42.98 | $115.32 | 2,258,800 | — | — |
| 2022-08-23 | $42.97 | $115.29 | 1,983,200 | — | — |
| 2022-08-22 | $43.24 | $116.02 | 3,406,700 | — | — |
| 2022-08-19 | $43.89 | $117.76 | 3,649,200 | — | — |
| 2022-08-18 | $44.66 | $119.83 | 2,662,500 | — | — |
| 2022-08-17 | $44.81 | $120.23 | 2,334,500 | — | — |
| 2022-08-16 | $45.03 | $120.82 | 3,095,500 | — | — |
| 2022-08-15 | $44.71 | $119.96 | 2,566,100 | — | — |
| 2022-08-12 | $44.90 | $120.47 | 2,648,200 | — | — |
| 2022-08-11 | $44.37 | $119.05 | 2,620,600 | — | — |
| 2022-08-10 | $43.99 | $118.03 | 2,538,200 | — | — |
| 2022-08-09 | $43.19 | $115.88 | 2,101,800 | — | — |
| 2022-08-08 | $43.08 | $115.59 | 2,731,800 | — | — |
| 2022-08-05 | $43.50 | $116.71 | 2,533,600 | — | — |
| 2022-08-04 | $43.06 | $115.53 | 1,933,800 | — | — |
| 2022-08-03 | $43.71 | $117.28 | 2,463,500 | — | — |
| 2022-08-02 | $42.95 | $115.24 | 2,453,400 | — | — |
| 2022-08-01 | $43.29 | $116.15 | 2,375,700 | — | — |
| 2022-07-29 | $43.46 | $116.61 | 2,385,100 | — | — |
| 2022-07-28 | $43.03 | $115.45 | 2,131,800 | — | — |
| 2022-07-27 | $42.88 | $115.05 | 2,965,400 | — | — |
| 2022-07-26 | $42.11 | $112.98 | 2,699,900 | — | — |
| 2022-07-25 | $43.02 | $115.43 | 2,296,600 | — | — |
| 2022-07-22 | $42.72 | $114.62 | 3,039,300 | — | — |
| 2022-07-21 | $43.48 | $115.67 | 2,907,300 | — | — |
| 2022-07-20 | $43.13 | $114.74 | 3,966,400 | — | — |
| 2022-07-19 | $43.58 | $115.93 | 3,638,500 | — | — |
| 2022-07-18 | $42.77 | $113.78 | 4,314,700 | — | — |
| 2022-07-15 | $43.41 | $115.48 | 4,984,700 | — | — |
| 2022-07-14 | $40.44 | $107.58 | 5,075,600 | — | — |
| 2022-07-13 | $41.27 | $109.79 | 3,873,900 | — | — |
| 2022-07-12 | $41.77 | $111.12 | 3,144,200 | — | — |
| 2022-07-11 | $41.71 | $110.96 | 2,285,100 | — | — |
| 2022-07-08 | $41.89 | $111.44 | 1,945,900 | — | — |
| 2022-07-07 | $42.29 | $112.50 | 2,585,200 | — | — |
| 2022-07-06 | $41.58 | $110.61 | 2,567,100 | — | — |
| 2022-07-05 | $42.08 | $111.94 | 3,026,600 | — | — |
| 2022-07-01 | $42.42 | $112.85 | 2,891,000 | — | — |
| 2022-06-30 | $41.71 | $110.96 | 3,223,500 | — | — |
| 2022-06-29 | $42.41 | $112.82 | 4,320,000 | — | — |
| 2022-06-28 | $42.86 | $114.02 | 2,969,200 | — | — |
| 2022-06-27 | $43.06 | $114.55 | 3,135,500 | — | — |
| 2022-06-24 | $43.60 | $115.99 | 15,201,800 | — | — |
| 2022-06-23 | $42.00 | $111.73 | 4,429,500 | — | — |
| 2022-06-22 | $42.23 | $112.34 | 5,059,200 | — | — |
| 2022-06-21 | $42.32 | $112.58 | 3,540,400 | — | — |
| 2022-06-17 | $41.13 | $109.42 | 9,578,500 | — | — |
| 2022-06-16 | $41.21 | $109.63 | 5,415,900 | — | — |
| 2022-06-15 | $41.87 | $111.38 | 6,116,900 | — | — |
| 2022-06-14 | $40.60 | $108.01 | 5,924,800 | — | — |
| 2022-06-13 | $41.47 | $110.32 | 6,128,700 | — | — |
| 2022-06-10 | $42.79 | $113.83 | 4,777,600 | — | — |
| 2022-06-09 | $44.04 | $117.16 | 2,716,500 | — | — |
| 2022-06-08 | $45.34 | $120.62 | 2,943,100 | — | — |
| 2022-06-07 | $46.34 | $123.28 | 3,108,100 | — | — |
| 2022-06-06 | $45.95 | $122.24 | 3,018,200 | — | — |
| 2022-06-03 | $45.59 | $121.28 | 2,453,600 | — | — |
| 2022-06-02 | $46.47 | $123.62 | 3,506,700 | — | — |
| 2022-06-01 | $45.65 | $121.44 | 3,910,600 | — | — |
| 2022-05-31 | $46.61 | $123.99 | 7,085,800 | — | — |
| 2022-05-27 | $46.48 | $123.65 | 3,354,000 | — | — |
| 2022-05-26 | $45.66 | $121.47 | 3,251,800 | — | — |
| 2022-05-25 | $44.72 | $118.97 | 4,350,900 | — | — |
| 2022-05-24 | $44.34 | $117.95 | 4,504,500 | — | — |
| 2022-05-23 | $44.68 | $118.86 | 4,231,200 | — | — |
| 2022-05-20 | $43.77 | $116.44 | 5,013,600 | — | — |
| 2022-05-19 | $43.32 | $115.24 | 7,210,000 | — | — |
| 2022-05-18 | $43.29 | $115.16 | 4,077,100 | — | — |
| 2022-05-17 | $44.59 | $118.62 | 3,985,900 | — | — |
| 2022-05-16 | $43.24 | $115.03 | 3,554,600 | — | — |
| 2022-05-13 | $43.46 | $115.61 | 4,247,600 | — | — |
| 2022-05-12 | $42.81 | $113.88 | 5,360,100 | — | — |
| 2022-05-11 | $42.43 | $112.87 | 5,479,000 | — | — |
| 2022-05-10 | $42.96 | $114.28 | 5,286,900 | — | — |
| 2022-05-09 | $43.21 | $114.95 | 4,976,100 | — | — |
| 2022-05-06 | $43.76 | $116.41 | 4,788,000 | — | — |
| 2022-05-05 | $44.10 | $117.32 | 5,736,300 | — | — |
| 2022-05-04 | $44.80 | $119.18 | 5,974,100 | — | — |
| 2022-05-03 | $43.11 | $114.68 | 7,146,200 | — | — |
| 2022-05-02 | $42.70 | $113.59 | 8,096,800 | — | — |
| 2022-04-29 | $42.06 | $111.89 | 4,450,400 | — | — |
| 2022-04-28 | $43.46 | $115.61 | 5,682,900 | — | — |
| 2022-04-27 | $42.35 | $112.66 | 6,646,700 | — | — |
| 2022-04-26 | $43.26 | $114.18 | 6,224,600 | — | — |
| 2022-04-25 | $44.37 | $117.11 | 6,538,100 | — | — |
| 2022-04-22 | $44.21 | $116.68 | 4,750,900 | — | — |
| 2022-04-21 | $46.15 | $121.80 | 4,681,200 | — | — |
| 2022-04-20 | $47.02 | $124.10 | 4,966,400 | — | — |
| 2022-04-19 | $46.52 | $122.78 | 6,382,600 | — | — |
| 2022-04-18 | $46.21 | $121.96 | 6,036,300 | — | — |
| 2022-04-14 | $47.29 | $124.81 | 7,289,000 | — | — |
| 2022-04-13 | $48.34 | $127.59 | 6,034,000 | — | — |
| 2022-04-12 | $47.65 | $125.76 | 4,187,000 | — | — |
| 2022-04-11 | $48.07 | $126.87 | 3,728,500 | — | — |
| 2022-04-08 | $48.34 | $127.59 | 3,155,600 | — | — |
| 2022-04-07 | $47.76 | $126.05 | 4,522,700 | — | — |
| 2022-04-06 | $48.20 | $127.22 | 5,110,400 | — | — |
| 2022-04-05 | $48.96 | $129.22 | 4,317,500 | — | — |
| 2022-04-04 | $49.51 | $130.67 | 5,495,000 | — | — |
| 2022-04-01 | $49.45 | $130.51 | 4,259,800 | — | — |
| 2022-03-31 | $49.63 | $130.99 | 5,804,700 | — | — |
| 2022-03-30 | $51.84 | $136.82 | 4,156,500 | — | — |
| 2022-03-29 | $52.74 | $139.20 | 3,567,800 | — | — |
| 2022-03-28 | $52.51 | $138.59 | 4,195,900 | — | — |
| 2022-03-25 | $52.74 | $139.20 | 4,283,300 | — | — |
| 2022-03-24 | $52.04 | $137.35 | 3,879,600 | — | — |
| 2022-03-23 | $51.73 | $136.53 | 3,659,100 | — | — |
| 2022-03-22 | $52.69 | $139.07 | 5,306,600 | — | — |
| 2022-03-21 | $52.18 | $137.72 | 6,884,400 | — | — |
| 2022-03-18 | $52.30 | $138.04 | 19,554,900 | — | — |
| 2022-03-17 | $52.51 | $138.59 | 7,149,500 | — | — |
| 2022-03-16 | $51.91 | $137.01 | 7,218,600 | — | — |
| 2022-03-15 | $50.55 | $133.42 | 5,743,700 | — | — |
| 2022-03-14 | $50.53 | $133.37 | 6,226,200 | — | — |
| 2022-03-11 | $50.00 | $131.97 | 5,755,500 | — | — |
| 2022-03-10 | $50.00 | $131.97 | 9,396,000 | — | — |
| 2022-03-09 | $52.18 | $137.72 | 6,970,500 | — | — |
| 2022-03-08 | $50.73 | $133.89 | 8,072,500 | — | — |
| 2022-03-07 | $50.01 | $131.99 | 8,228,800 | — | — |
| 2022-03-04 | $50.92 | $134.39 | 6,249,000 | — | — |
| 2022-03-03 | $52.36 | $138.20 | 4,794,700 | — | — |
| 2022-03-02 | $52.14 | $137.61 | 4,690,600 | — | — |
| 2022-03-01 | $50.58 | $133.50 | 8,434,800 | — | — |
| 2022-02-28 | $53.15 | $140.28 | 9,772,300 | — | — |
| 2022-02-25 | $54.37 | $143.50 | 6,413,200 | — | — |
| 2022-02-24 | $52.50 | $138.56 | 8,487,900 | — | — |
| 2022-02-23 | $53.35 | $140.81 | 6,770,600 | — | — |
| 2022-02-22 | $55.64 | $146.85 | 6,203,800 | — | — |
| 2022-02-18 | $56.38 | $148.81 | 7,611,500 | — | — |
| 2022-02-17 | $57.35 | $151.37 | 9,864,700 | — | — |
| 2022-02-16 | $62.50 | $164.96 | 3,657,800 | — | — |
| 2022-02-15 | $62.23 | $164.25 | 4,486,100 | — | — |
| 2022-02-14 | $61.47 | $162.24 | 5,335,400 | — | — |
| 2022-02-11 | $62.33 | $164.51 | 6,374,800 | — | — |
| 2022-02-10 | $63.47 | $167.52 | 6,032,900 | — | — |
| 2022-02-09 | $63.66 | $168.02 | 3,345,100 | — | — |
| 2022-02-08 | $63.62 | $167.91 | 4,925,900 | — | — |
| 2022-02-07 | $62.25 | $164.30 | 2,890,600 | — | — |
| 2022-02-04 | $61.81 | $163.14 | 4,373,500 | — | — |
| 2022-02-03 | $60.77 | $160.39 | 2,957,300 | — | — |
| 2022-02-02 | $61.05 | $161.13 | 4,346,000 | — | — |
| 2022-02-01 | $60.69 | $160.18 | 4,779,000 | — | — |
| 2022-01-31 | $59.26 | $156.41 | 6,889,500 | — | — |
| 2022-01-28 | $58.48 | $154.35 | 4,127,000 | — | — |
| 2022-01-27 | $58.37 | $153.16 | 4,958,500 | — | — |
| 2022-01-26 | $58.92 | $154.60 | 5,581,800 | — | — |
| 2022-01-25 | $59.02 | $154.87 | 5,919,600 | — | — |
| 2022-01-24 | $58.90 | $154.55 | 7,162,100 | — | — |
| 2022-01-21 | $57.18 | $150.04 | 5,983,600 | — | — |
| 2022-01-20 | $59.92 | $157.23 | 6,989,800 | — | — |
| 2022-01-19 | $59.24 | $155.44 | 6,248,600 | — | — |
| 2022-01-18 | $62.92 | $165.10 | 6,765,000 | — | — |
| 2022-01-14 | $63.60 | $166.88 | 5,777,500 | — | — |
| 2022-01-13 | $63.65 | $167.01 | 4,159,900 | — | — |
| 2022-01-12 | $63.55 | $166.75 | 6,411,300 | — | — |
| 2022-01-11 | $63.07 | $165.49 | 4,054,300 | — | — |
| 2022-01-10 | $62.80 | $164.78 | 5,214,700 | — | — |
| 2022-01-07 | $62.33 | $163.55 | 5,161,700 | — | — |
| 2022-01-06 | $61.30 | $160.85 | 3,510,400 | — | — |
| 2022-01-05 | $60.18 | $157.91 | 3,673,300 | — | — |
| 2022-01-04 | $60.60 | $159.01 | 4,918,600 | — | — |
| 2022-01-03 | $58.51 | $153.53 | 3,254,600 | — | — |