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 | $42.28 | $87.48 | 164,500 | — | — |
| 2022-12-29 | $42.42 | $87.77 | 133,500 | — | — |
| 2022-12-28 | $41.80 | $86.48 | 123,100 | — | — |
| 2022-12-27 | $41.96 | $86.82 | 67,300 | — | — |
| 2022-12-23 | $41.85 | $86.59 | 78,900 | — | — |
| 2022-12-22 | $41.45 | $85.76 | 153,400 | — | — |
| 2022-12-21 | $41.45 | $85.76 | 199,300 | — | — |
| 2022-12-20 | $40.82 | $84.46 | 329,000 | — | — |
| 2022-12-19 | $40.36 | $83.51 | 285,700 | — | — |
| 2022-12-16 | $40.65 | $84.11 | 378,100 | — | — |
| 2022-12-15 | $40.88 | $84.58 | 132,800 | — | — |
| 2022-12-14 | $41.18 | $85.20 | 154,700 | — | — |
| 2022-12-13 | $41.25 | $85.35 | 462,800 | — | — |
| 2022-12-12 | $41.76 | $86.40 | 122,300 | — | — |
| 2022-12-09 | $41.41 | $85.68 | 118,100 | — | — |
| 2022-12-08 | $41.54 | $85.95 | 114,800 | — | — |
| 2022-12-07 | $41.14 | $85.12 | 187,800 | — | — |
| 2022-12-06 | $41.65 | $86.17 | 169,100 | — | — |
| 2022-12-05 | $41.49 | $85.84 | 192,900 | — | — |
| 2022-12-02 | $41.95 | $86.80 | 203,100 | — | — |
| 2022-12-01 | $42.21 | $87.33 | 119,200 | — | — |
| 2022-11-30 | $42.58 | $88.10 | 173,600 | — | — |
| 2022-11-29 | $42.46 | $87.85 | 87,700 | — | — |
| 2022-11-28 | $42.27 | $87.46 | 149,000 | — | — |
| 2022-11-25 | $42.85 | $88.66 | 56,900 | — | — |
| 2022-11-23 | $42.20 | $87.31 | 112,300 | — | — |
| 2022-11-22 | $42.44 | $87.81 | 132,700 | — | — |
| 2022-11-21 | $42.19 | $87.29 | 147,500 | — | — |
| 2022-11-18 | $42.02 | $86.94 | 129,500 | — | — |
| 2022-11-17 | $41.59 | $86.05 | 109,600 | — | — |
| 2022-11-16 | $41.46 | $85.78 | 302,000 | — | — |
| 2022-11-15 | $41.28 | $85.41 | 147,600 | — | — |
| 2022-11-14 | $41.24 | $85.33 | 185,700 | — | — |
| 2022-11-11 | $42.08 | $86.24 | 134,100 | — | — |
| 2022-11-10 | $42.44 | $86.97 | 142,900 | — | — |
| 2022-11-09 | $41.30 | $84.64 | 121,700 | — | — |
| 2022-11-08 | $41.92 | $85.91 | 143,300 | — | — |
| 2022-11-07 | $42.23 | $86.54 | 146,300 | — | — |
| 2022-11-04 | $42.27 | $86.63 | 224,200 | — | — |
| 2022-11-03 | $41.11 | $84.25 | 183,000 | — | — |
| 2022-11-02 | $41.75 | $85.56 | 233,900 | — | — |
| 2022-11-01 | $42.40 | $86.89 | 363,000 | — | — |
| 2022-10-31 | $41.70 | $85.46 | 346,500 | — | — |
| 2022-10-28 | $42.14 | $86.36 | 299,300 | — | — |
| 2022-10-27 | $41.13 | $84.29 | 236,000 | — | — |
| 2022-10-26 | $40.68 | $83.37 | 213,200 | — | — |
| 2022-10-25 | $40.79 | $83.59 | 204,300 | — | — |
| 2022-10-24 | $40.39 | $82.77 | 333,500 | — | — |
| 2022-10-21 | $40.37 | $82.73 | 204,400 | — | — |
| 2022-10-20 | $39.35 | $80.64 | 189,200 | — | — |
| 2022-10-19 | $40.17 | $82.32 | 179,200 | — | — |
| 2022-10-18 | $39.89 | $81.75 | 138,300 | — | — |
| 2022-10-17 | $39.24 | $80.42 | 193,000 | — | — |
| 2022-10-14 | $38.88 | $79.68 | 189,300 | — | — |
| 2022-10-13 | $39.32 | $80.58 | 196,700 | — | — |
| 2022-10-12 | $37.85 | $77.57 | 201,600 | — | — |
| 2022-10-11 | $38.35 | $78.59 | 204,900 | — | — |
| 2022-10-10 | $37.88 | $77.63 | 174,800 | — | — |
| 2022-10-07 | $37.49 | $76.83 | 200,700 | — | — |
| 2022-10-06 | $38.27 | $78.43 | 172,900 | — | — |
| 2022-10-05 | $38.69 | $79.29 | 210,200 | — | — |
| 2022-10-04 | $39.11 | $80.15 | 404,800 | — | — |
| 2022-10-03 | $37.68 | $77.22 | 339,300 | — | — |
| 2022-09-30 | $36.90 | $75.62 | 295,500 | — | — |
| 2022-09-29 | $37.15 | $76.13 | 333,500 | — | — |
| 2022-09-28 | $37.26 | $76.36 | 2,331,200 | — | — |
| 2022-09-27 | $36.70 | $75.21 | 792,400 | — | — |
| 2022-09-26 | $36.23 | $74.25 | 309,100 | — | — |
| 2022-09-23 | $37.10 | $76.03 | 303,100 | — | — |
| 2022-09-22 | $37.60 | $77.06 | 356,900 | — | — |
| 2022-09-21 | $38.27 | $78.43 | 289,200 | — | — |
| 2022-09-20 | $38.91 | $79.74 | 420,500 | — | — |
| 2022-09-19 | $39.72 | $81.40 | 441,900 | — | — |
| 2022-09-16 | $38.26 | $78.41 | 1,222,000 | — | — |
| 2022-09-15 | $38.30 | $78.49 | 346,000 | — | — |
| 2022-09-14 | $38.35 | $78.59 | 374,500 | — | — |
| 2022-09-13 | $38.83 | $79.58 | 412,400 | — | — |
| 2022-09-12 | $39.89 | $81.75 | 410,700 | — | — |
| 2022-09-09 | $40.06 | $82.10 | 168,800 | — | — |
| 2022-09-08 | $40.16 | $82.30 | 225,100 | — | — |
| 2022-09-07 | $39.81 | $81.58 | 587,100 | — | — |
| 2022-09-06 | $39.64 | $81.24 | 258,200 | — | — |
| 2022-09-02 | $38.92 | $79.76 | 174,100 | — | — |
| 2022-09-01 | $38.77 | $79.45 | 233,400 | — | — |
| 2022-08-31 | $38.46 | $78.82 | 282,200 | — | — |
| 2022-08-30 | $38.67 | $79.25 | 165,700 | — | — |
| 2022-08-29 | $39.55 | $81.05 | 123,200 | — | — |
| 2022-08-26 | $40.19 | $82.36 | 106,500 | — | — |
| 2022-08-25 | $40.71 | $83.43 | 106,700 | — | — |
| 2022-08-24 | $40.01 | $81.99 | 362,500 | — | — |
| 2022-08-23 | $40.29 | $82.57 | 178,700 | — | — |
| 2022-08-22 | $40.73 | $83.47 | 111,000 | — | — |
| 2022-08-19 | $41.74 | $85.54 | 132,900 | — | — |
| 2022-08-18 | $42.31 | $86.71 | 104,100 | — | — |
| 2022-08-17 | $42.29 | $86.67 | 156,800 | — | — |
| 2022-08-16 | $42.26 | $86.61 | 171,700 | — | — |
| 2022-08-15 | $41.83 | $85.72 | 211,600 | — | — |
| 2022-08-12 | $41.70 | $85.46 | 214,300 | — | — |
| 2022-08-11 | $41.41 | $84.04 | 239,900 | — | — |
| 2022-08-10 | $40.70 | $82.60 | 336,600 | — | — |
| 2022-08-09 | $40.41 | $82.01 | 264,600 | — | — |
| 2022-08-08 | $40.35 | $81.89 | 179,600 | — | — |
| 2022-08-05 | $40.01 | $81.20 | 174,100 | — | — |
| 2022-08-04 | $39.63 | $80.43 | 190,800 | — | — |
| 2022-08-03 | $40.04 | $81.26 | 270,800 | — | — |
| 2022-08-02 | $39.94 | $81.06 | 278,600 | — | — |
| 2022-08-01 | $41.14 | $83.50 | 716,000 | — | — |
| 2022-07-29 | $42.42 | $86.09 | 161,400 | — | — |
| 2022-07-28 | $42.22 | $85.69 | 114,300 | — | — |
| 2022-07-27 | $42.87 | $87.01 | 110,000 | — | — |
| 2022-07-26 | $43.15 | $87.58 | 89,700 | — | — |
| 2022-07-25 | $42.87 | $87.01 | 146,000 | — | — |
| 2022-07-22 | $42.46 | $86.17 | 50,000 | — | — |
| 2022-07-21 | $42.80 | $86.86 | 81,400 | — | — |
| 2022-07-20 | $42.75 | $86.76 | 92,600 | — | — |
| 2022-07-19 | $42.87 | $87.01 | 147,900 | — | — |
| 2022-07-18 | $41.74 | $84.71 | 116,300 | — | — |
| 2022-07-15 | $42.15 | $85.55 | 226,300 | — | — |
| 2022-07-14 | $41.81 | $84.86 | 208,000 | — | — |
| 2022-07-13 | $43.92 | $89.14 | 84,500 | — | — |
| 2022-07-12 | $44.03 | $89.36 | 75,900 | — | — |
| 2022-07-11 | $44.24 | $89.79 | 74,500 | — | — |
| 2022-07-08 | $44.32 | $89.95 | 83,600 | — | — |
| 2022-07-07 | $44.63 | $90.58 | 107,000 | — | — |
| 2022-07-06 | $44.22 | $89.75 | 99,700 | — | — |
| 2022-07-05 | $43.96 | $89.22 | 233,400 | — | — |
| 2022-07-01 | $45.11 | $91.55 | 843,000 | — | — |
| 2022-06-30 | $44.90 | $91.13 | 92,200 | — | — |
| 2022-06-29 | $44.61 | $90.54 | 96,600 | — | — |
| 2022-06-28 | $45.06 | $91.45 | 103,000 | — | — |
| 2022-06-27 | $45.04 | $91.41 | 93,400 | — | — |
| 2022-06-24 | $45.09 | $91.51 | 316,800 | — | — |
| 2022-06-23 | $43.01 | $87.29 | 94,100 | — | — |
| 2022-06-22 | $43.33 | $87.94 | 87,800 | — | — |
| 2022-06-21 | $43.33 | $87.94 | 121,100 | — | — |
| 2022-06-17 | $42.30 | $85.85 | 278,700 | — | — |
| 2022-06-16 | $41.91 | $85.06 | 163,100 | — | — |
| 2022-06-15 | $43.23 | $87.74 | 130,300 | — | — |
| 2022-06-14 | $42.80 | $86.86 | 76,300 | — | — |
| 2022-06-13 | $42.75 | $86.76 | 177,900 | — | — |
| 2022-06-10 | $43.89 | $89.08 | 147,600 | — | — |
| 2022-06-09 | $44.69 | $90.70 | 73,400 | — | — |
| 2022-06-08 | $45.57 | $92.49 | 76,500 | — | — |
| 2022-06-07 | $46.52 | $94.41 | 120,600 | — | — |
| 2022-06-06 | $46.13 | $93.62 | 131,200 | — | — |
| 2022-06-03 | $45.86 | $93.08 | 106,000 | — | — |
| 2022-06-02 | $46.05 | $93.46 | 136,300 | — | — |
| 2022-06-01 | $45.57 | $92.49 | 183,500 | — | — |
| 2022-05-31 | $45.84 | $93.03 | 165,100 | — | — |
| 2022-05-27 | $46.08 | $93.52 | 115,200 | — | — |
| 2022-05-26 | $45.80 | $92.95 | 99,400 | — | — |
| 2022-05-25 | $45.31 | $91.96 | 304,800 | — | — |
| 2022-05-24 | $44.86 | $91.05 | 130,500 | — | — |
| 2022-05-23 | $44.91 | $91.15 | 145,200 | — | — |
| 2022-05-20 | $43.99 | $89.28 | 141,800 | — | — |
| 2022-05-19 | $43.94 | $89.18 | 139,200 | — | — |
| 2022-05-18 | $44.42 | $90.15 | 105,400 | — | — |
| 2022-05-17 | $45.45 | $92.24 | 88,500 | — | — |
| 2022-05-16 | $44.28 | $89.87 | 86,400 | — | — |
| 2022-05-13 | $44.14 | $89.58 | 113,600 | — | — |
| 2022-05-12 | $43.85 | $88.18 | 153,800 | — | — |
| 2022-05-11 | $44.00 | $88.49 | 114,000 | — | — |
| 2022-05-10 | $43.97 | $88.43 | 169,300 | — | — |
| 2022-05-09 | $44.33 | $89.15 | 193,000 | — | — |
| 2022-05-06 | $45.52 | $91.54 | 128,100 | — | — |
| 2022-05-05 | $45.59 | $91.68 | 120,100 | — | — |
| 2022-05-04 | $46.43 | $93.37 | 252,800 | — | — |
| 2022-05-03 | $45.31 | $91.12 | 157,700 | — | — |
| 2022-05-02 | $44.88 | $90.26 | 294,300 | — | — |
| 2022-04-29 | $47.44 | $95.40 | 144,000 | — | — |
| 2022-04-28 | $48.65 | $97.84 | 102,800 | — | — |
| 2022-04-27 | $48.01 | $96.55 | 90,400 | — | — |
| 2022-04-26 | $47.53 | $95.58 | 87,000 | — | — |
| 2022-04-25 | $48.33 | $97.19 | 147,400 | — | — |
| 2022-04-22 | $48.34 | $97.21 | 108,900 | — | — |
| 2022-04-21 | $49.57 | $99.69 | 107,000 | — | — |
| 2022-04-20 | $49.67 | $99.89 | 151,700 | — | — |
| 2022-04-19 | $48.66 | $97.86 | 130,100 | — | — |
| 2022-04-18 | $48.87 | $98.28 | 82,600 | — | — |
| 2022-04-14 | $48.73 | $98.00 | 88,100 | — | — |
| 2022-04-13 | $48.59 | $97.72 | 96,300 | — | — |
| 2022-04-12 | $48.49 | $97.52 | 153,200 | — | — |
| 2022-04-11 | $48.57 | $97.68 | 108,600 | — | — |
| 2022-04-08 | $48.43 | $97.39 | 134,800 | — | — |
| 2022-04-07 | $47.74 | $96.01 | 348,900 | — | — |
| 2022-04-06 | $48.01 | $96.55 | 140,400 | — | — |
| 2022-04-05 | $47.94 | $96.41 | 149,300 | — | — |
| 2022-04-04 | $48.21 | $96.95 | 212,000 | — | — |
| 2022-04-01 | $49.45 | $99.45 | 162,600 | — | — |
| 2022-03-31 | $48.62 | $97.78 | 190,400 | — | — |
| 2022-03-30 | $49.15 | $98.84 | 116,800 | — | — |
| 2022-03-29 | $49.22 | $98.98 | 129,200 | — | — |
| 2022-03-28 | $48.88 | $98.30 | 88,200 | — | — |
| 2022-03-25 | $49.15 | $98.84 | 90,700 | — | — |
| 2022-03-24 | $48.69 | $97.92 | 109,800 | — | — |
| 2022-03-23 | $48.16 | $96.85 | 186,800 | — | — |
| 2022-03-22 | $48.47 | $97.48 | 145,600 | — | — |
| 2022-03-21 | $48.50 | $97.54 | 170,200 | — | — |
| 2022-03-18 | $47.76 | $96.05 | 673,000 | — | — |
| 2022-03-17 | $47.62 | $95.77 | 238,500 | — | — |
| 2022-03-16 | $47.38 | $95.28 | 205,200 | — | — |
| 2022-03-15 | $46.68 | $93.88 | 173,400 | — | — |
| 2022-03-14 | $46.67 | $93.86 | 277,300 | — | — |
| 2022-03-11 | $44.76 | $90.01 | 152,200 | — | — |
| 2022-03-10 | $44.82 | $90.13 | 140,200 | — | — |
| 2022-03-09 | $44.75 | $89.99 | 135,200 | — | — |
| 2022-03-08 | $43.83 | $88.14 | 197,100 | — | — |
| 2022-03-07 | $43.53 | $87.54 | 177,400 | — | — |
| 2022-03-04 | $45.15 | $90.80 | 137,300 | — | — |
| 2022-03-03 | $45.85 | $92.21 | 249,500 | — | — |
| 2022-03-02 | $45.70 | $91.90 | 264,000 | — | — |
| 2022-03-01 | $44.52 | $89.53 | 230,400 | — | — |
| 2022-02-28 | $45.70 | $91.90 | 267,300 | — | — |
| 2022-02-25 | $46.12 | $92.75 | 144,700 | — | — |
| 2022-02-24 | $43.88 | $88.24 | 298,100 | — | — |
| 2022-02-23 | $45.05 | $90.60 | 323,600 | — | — |
| 2022-02-22 | $46.08 | $92.67 | 212,900 | — | — |
| 2022-02-18 | $46.14 | $92.79 | 168,100 | — | — |
| 2022-02-17 | $48.52 | $92.75 | 306,400 | — | — |
| 2022-02-16 | $48.97 | $93.61 | 188,600 | — | — |
| 2022-02-15 | $48.80 | $93.28 | 240,000 | — | — |
| 2022-02-14 | $47.55 | $90.89 | 322,000 | — | — |
| 2022-02-11 | $47.39 | $90.59 | 183,100 | — | — |
| 2022-02-10 | $47.61 | $91.01 | 258,500 | — | — |
| 2022-02-09 | $47.99 | $91.74 | 229,900 | — | — |
| 2022-02-08 | $47.74 | $91.26 | 184,800 | — | — |
| 2022-02-07 | $46.87 | $89.60 | 302,400 | — | — |
| 2022-02-04 | $46.87 | $89.60 | 129,000 | — | — |
| 2022-02-03 | $46.64 | $89.16 | 81,000 | — | — |
| 2022-02-02 | $46.68 | $89.23 | 100,300 | — | — |
| 2022-02-01 | $46.11 | $88.14 | 108,400 | — | — |
| 2022-01-31 | $45.91 | $87.76 | 72,100 | — | — |
| 2022-01-28 | $45.33 | $86.65 | 97,900 | — | — |
| 2022-01-27 | $45.32 | $86.63 | 88,900 | — | — |
| 2022-01-26 | $45.28 | $86.56 | 255,900 | — | — |
| 2022-01-25 | $44.72 | $85.49 | 163,200 | — | — |
| 2022-01-24 | $45.19 | $86.38 | 133,100 | — | — |
| 2022-01-21 | $44.72 | $85.49 | 89,000 | — | — |
| 2022-01-20 | $45.37 | $86.73 | 124,400 | — | — |
| 2022-01-19 | $45.38 | $86.75 | 103,600 | — | — |
| 2022-01-18 | $46.28 | $88.47 | 96,800 | — | — |
| 2022-01-14 | $47.02 | $89.88 | 167,100 | — | — |
| 2022-01-13 | $47.09 | $90.02 | 63,000 | — | — |
| 2022-01-12 | $46.83 | $89.52 | 90,500 | — | — |
| 2022-01-11 | $46.83 | $89.52 | 124,500 | — | — |
| 2022-01-10 | $46.65 | $89.17 | 142,900 | — | — |
| 2022-01-07 | $46.74 | $89.35 | 149,600 | — | — |
| 2022-01-06 | $45.55 | $87.07 | 154,000 | — | — |
| 2022-01-05 | $45.12 | $86.25 | 125,500 | — | — |
| 2022-01-04 | $45.68 | $87.32 | 211,800 | — | — |
| 2022-01-03 | $44.69 | $85.43 | 126,700 | — | — |