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 | $51.24 | $107.43 | 308,000 | — | — |
| 2022-12-29 | $52.00 | $109.04 | 274,000 | — | — |
| 2022-12-28 | $50.90 | $106.73 | 286,000 | — | — |
| 2022-12-27 | $51.83 | $108.67 | 250,000 | — | — |
| 2022-12-23 | $52.28 | $109.62 | 155,000 | — | — |
| 2022-12-22 | $51.44 | $107.86 | 317,000 | — | — |
| 2022-12-21 | $52.12 | $109.27 | 328,000 | — | — |
| 2022-12-20 | $51.17 | $107.29 | 333,000 | — | — |
| 2022-12-19 | $49.84 | $104.50 | 381,000 | — | — |
| 2022-12-16 | $49.92 | $104.67 | 1,277,000 | — | — |
| 2022-12-15 | $49.41 | $103.60 | 524,000 | — | — |
| 2022-12-14 | $51.10 | $107.14 | 496,000 | — | — |
| 2022-12-13 | $51.81 | $108.63 | 609,000 | — | — |
| 2022-12-12 | $53.80 | $112.79 | 506,000 | — | — |
| 2022-12-09 | $54.14 | $113.52 | 562,000 | — | — |
| 2022-12-08 | $51.19 | $107.32 | 423,000 | — | — |
| 2022-12-07 | $48.28 | $101.22 | 314,000 | — | — |
| 2022-12-06 | $47.40 | $99.38 | 447,000 | — | — |
| 2022-12-05 | $49.03 | $102.80 | 405,000 | — | — |
| 2022-12-02 | $50.81 | $106.53 | 468,000 | — | — |
| 2022-12-01 | $50.05 | $104.94 | 446,000 | — | — |
| 2022-11-30 | $49.18 | $103.12 | 523,000 | — | — |
| 2022-11-29 | $47.90 | $100.43 | 460,000 | — | — |
| 2022-11-28 | $48.32 | $101.31 | 499,000 | — | — |
| 2022-11-25 | $48.00 | $100.64 | 227,000 | — | — |
| 2022-11-23 | $47.89 | $100.42 | 273,000 | — | — |
| 2022-11-22 | $48.24 | $101.15 | 427,000 | — | — |
| 2022-11-21 | $47.66 | $99.93 | 544,000 | — | — |
| 2022-11-18 | $46.64 | $97.80 | 362,000 | — | — |
| 2022-11-17 | $46.29 | $97.06 | 382,000 | — | — |
| 2022-11-16 | $46.17 | $96.81 | 397,000 | — | — |
| 2022-11-15 | $46.60 | $97.70 | 571,000 | — | — |
| 2022-11-14 | $45.55 | $95.50 | 530,000 | — | — |
| 2022-11-11 | $46.90 | $98.33 | 491,000 | — | — |
| 2022-11-10 | $47.87 | $100.37 | 494,000 | — | — |
| 2022-11-09 | $46.43 | $97.36 | 467,000 | — | — |
| 2022-11-08 | $47.61 | $99.82 | 494,000 | — | — |
| 2022-11-07 | $47.94 | $100.52 | 567,000 | — | — |
| 2022-11-04 | $49.16 | $103.08 | 389,000 | — | — |
| 2022-11-03 | $48.54 | $101.78 | 761,000 | — | — |
| 2022-11-02 | $45.76 | $95.95 | 667,000 | — | — |
| 2022-11-01 | $47.60 | $99.80 | 408,000 | — | — |
| 2022-10-31 | $48.70 | $102.11 | 405,000 | — | — |
| 2022-10-28 | $49.21 | $103.17 | 426,000 | — | — |
| 2022-10-27 | $48.06 | $100.76 | 360,000 | — | — |
| 2022-10-26 | $46.88 | $98.29 | 404,000 | — | — |
| 2022-10-25 | $46.97 | $98.42 | 423,000 | — | — |
| 2022-10-24 | $45.27 | $94.86 | 319,000 | — | — |
| 2022-10-21 | $44.44 | $93.12 | 325,000 | — | — |
| 2022-10-20 | $43.08 | $90.27 | 328,000 | — | — |
| 2022-10-19 | $44.15 | $92.53 | 354,000 | — | — |
| 2022-10-18 | $44.47 | $93.19 | 348,000 | — | — |
| 2022-10-17 | $44.10 | $92.42 | 393,000 | — | — |
| 2022-10-14 | $43.33 | $90.81 | 457,000 | — | — |
| 2022-10-13 | $45.70 | $95.77 | 312,000 | — | — |
| 2022-10-12 | $44.04 | $92.29 | 280,000 | — | — |
| 2022-10-11 | $44.38 | $93.01 | 347,000 | — | — |
| 2022-10-10 | $44.82 | $93.92 | 312,000 | — | — |
| 2022-10-07 | $43.94 | $92.08 | 386,000 | — | — |
| 2022-10-06 | $43.97 | $92.15 | 320,000 | — | — |
| 2022-10-05 | $44.09 | $92.40 | 448,000 | — | — |
| 2022-10-04 | $43.99 | $92.19 | 382,000 | — | — |
| 2022-10-03 | $42.90 | $89.90 | 316,000 | — | — |
| 2022-09-30 | $41.17 | $86.28 | 403,000 | — | — |
| 2022-09-29 | $41.89 | $87.79 | 349,000 | — | — |
| 2022-09-28 | $42.30 | $88.64 | 413,000 | — | — |
| 2022-09-27 | $40.97 | $85.87 | 431,000 | — | — |
| 2022-09-26 | $41.36 | $86.68 | 308,000 | — | — |
| 2022-09-23 | $41.35 | $86.66 | 439,000 | — | — |
| 2022-09-22 | $42.18 | $88.40 | 251,000 | — | — |
| 2022-09-21 | $42.80 | $89.68 | 316,000 | — | — |
| 2022-09-20 | $43.14 | $90.40 | 251,000 | — | — |
| 2022-09-19 | $43.57 | $91.30 | 374,000 | — | — |
| 2022-09-16 | $43.24 | $90.61 | 709,000 | — | — |
| 2022-09-15 | $43.03 | $90.16 | 446,000 | — | — |
| 2022-09-14 | $44.29 | $92.82 | 490,000 | — | — |
| 2022-09-13 | $43.47 | $91.09 | 679,000 | — | — |
| 2022-09-12 | $46.55 | $97.56 | 527,000 | — | — |
| 2022-09-09 | $45.94 | $96.28 | 275,000 | — | — |
| 2022-09-08 | $45.61 | $95.58 | 366,000 | — | — |
| 2022-09-07 | $45.77 | $95.91 | 483,000 | — | — |
| 2022-09-06 | $45.18 | $94.69 | 316,000 | — | — |
| 2022-09-02 | $46.55 | $97.56 | 282,000 | — | — |
| 2022-09-01 | $47.44 | $99.40 | 324,000 | — | — |
| 2022-08-31 | $47.43 | $99.40 | 499,000 | — | — |
| 2022-08-30 | $48.85 | $102.36 | 499,000 | — | — |
| 2022-08-29 | $49.57 | $103.88 | 356,000 | — | — |
| 2022-08-26 | $49.44 | $103.60 | 298,000 | — | — |
| 2022-08-25 | $50.74 | $106.32 | 221,000 | — | — |
| 2022-08-24 | $50.96 | $106.78 | 177,000 | — | — |
| 2022-08-23 | $51.49 | $107.90 | 288,000 | — | — |
| 2022-08-22 | $52.01 | $108.99 | 266,000 | — | — |
| 2022-08-19 | $52.72 | $110.48 | 338,000 | — | — |
| 2022-08-18 | $53.42 | $111.95 | 257,000 | — | — |
| 2022-08-17 | $52.01 | $108.99 | 366,000 | — | — |
| 2022-08-16 | $51.76 | $108.47 | 446,000 | — | — |
| 2022-08-15 | $50.68 | $106.20 | 349,000 | — | — |
| 2022-08-12 | $50.33 | $105.47 | 326,000 | — | — |
| 2022-08-11 | $49.97 | $104.71 | 274,000 | — | — |
| 2022-08-10 | $49.92 | $104.62 | 396,000 | — | — |
| 2022-08-09 | $49.76 | $104.27 | 322,000 | — | — |
| 2022-08-08 | $49.81 | $104.39 | 356,000 | — | — |
| 2022-08-05 | $49.97 | $104.73 | 409,000 | — | — |
| 2022-08-04 | $50.13 | $105.06 | 379,000 | — | — |
| 2022-08-03 | $50.75 | $106.35 | 938,000 | — | — |
| 2022-08-02 | $51.28 | $107.46 | 421,000 | — | — |
| 2022-08-01 | $52.10 | $109.17 | 408,000 | — | — |
| 2022-07-29 | $51.30 | $107.50 | 546,000 | — | — |
| 2022-07-28 | $50.68 | $106.20 | 469,000 | — | — |
| 2022-07-27 | $50.72 | $106.23 | 459,000 | — | — |
| 2022-07-26 | $50.17 | $105.08 | 867,000 | — | — |
| 2022-07-25 | $49.41 | $103.49 | 527,000 | — | — |
| 2022-07-22 | $49.69 | $104.07 | 630,000 | — | — |
| 2022-07-21 | $50.11 | $104.96 | 579,000 | — | — |
| 2022-07-20 | $50.03 | $104.78 | 1,116,000 | — | — |
| 2022-07-19 | $50.60 | $105.99 | 9,896,000 | — | — |
| 2022-07-18 | $49.55 | $103.78 | 1,259,000 | — | — |
| 2022-07-15 | $50.10 | $104.94 | 1,386,000 | — | — |
| 2022-07-14 | $51.43 | $107.73 | 2,168,000 | — | — |
| 2022-07-13 | $57.93 | $121.33 | 276,000 | — | — |
| 2022-07-12 | $56.94 | $119.26 | 445,000 | — | — |
| 2022-07-11 | $57.30 | $120.02 | 209,000 | — | — |
| 2022-07-08 | $58.37 | $122.27 | 262,000 | — | — |
| 2022-07-07 | $57.70 | $120.86 | 247,000 | — | — |
| 2022-07-06 | $58.26 | $122.02 | 267,000 | — | — |
| 2022-07-05 | $58.22 | $121.94 | 390,000 | — | — |
| 2022-07-01 | $57.51 | $120.45 | 354,000 | — | — |
| 2022-06-30 | $56.39 | $118.11 | 394,000 | — | — |
| 2022-06-29 | $55.18 | $115.58 | 222,000 | — | — |
| 2022-06-28 | $54.40 | $113.94 | 357,000 | — | — |
| 2022-06-27 | $56.29 | $117.90 | 342,000 | — | — |
| 2022-06-24 | $55.18 | $115.58 | 768,000 | — | — |
| 2022-06-23 | $52.14 | $109.22 | 321,000 | — | — |
| 2022-06-22 | $50.56 | $105.89 | 289,000 | — | — |
| 2022-06-21 | $51.63 | $108.14 | 423,000 | — | — |
| 2022-06-17 | $49.62 | $103.92 | 1,341,000 | — | — |
| 2022-06-16 | $53.36 | $111.77 | 518,000 | — | — |
| 2022-06-15 | $55.10 | $115.41 | 511,000 | — | — |
| 2022-06-14 | $56.99 | $119.37 | 478,000 | — | — |
| 2022-06-13 | $55.20 | $115.62 | 541,000 | — | — |
| 2022-06-10 | $58.24 | $121.98 | 437,000 | — | — |
| 2022-06-09 | $58.95 | $123.47 | 698,000 | — | — |
| 2022-06-08 | $63.21 | $132.40 | 467,000 | — | — |
| 2022-06-07 | $63.50 | $133.00 | 626,000 | — | — |
| 2022-06-06 | $63.58 | $133.17 | 826,000 | — | — |
| 2022-06-03 | $60.30 | $126.30 | 485,000 | — | — |
| 2022-06-02 | $60.23 | $126.15 | 406,000 | — | — |
| 2022-06-01 | $57.38 | $120.18 | 542,000 | — | — |
| 2022-05-31 | $56.50 | $118.34 | 471,000 | — | — |
| 2022-05-27 | $56.53 | $118.41 | 272,000 | — | — |
| 2022-05-26 | $55.75 | $116.78 | 525,000 | — | — |
| 2022-05-25 | $58.25 | $122.01 | 472,000 | — | — |
| 2022-05-24 | $56.42 | $118.18 | 593,000 | — | — |
| 2022-05-23 | $54.33 | $113.79 | 477,000 | — | — |
| 2022-05-20 | $50.84 | $106.49 | 327,000 | — | — |
| 2022-05-19 | $49.21 | $103.06 | 389,000 | — | — |
| 2022-05-18 | $48.89 | $102.39 | 433,000 | — | — |
| 2022-05-17 | $52.55 | $110.07 | 287,000 | — | — |
| 2022-05-16 | $52.97 | $110.95 | 354,000 | — | — |
| 2022-05-13 | $53.08 | $111.18 | 425,000 | — | — |
| 2022-05-12 | $51.40 | $107.66 | 288,000 | — | — |
| 2022-05-11 | $49.80 | $104.31 | 357,000 | — | — |
| 2022-05-10 | $50.26 | $105.27 | 459,000 | — | — |
| 2022-05-09 | $49.71 | $104.13 | 459,000 | — | — |
| 2022-05-06 | $48.37 | $101.30 | 358,000 | — | — |
| 2022-05-05 | $46.97 | $98.39 | 359,000 | — | — |
| 2022-05-04 | $49.60 | $103.89 | 534,000 | — | — |
| 2022-05-03 | $44.95 | $94.16 | 255,000 | — | — |
| 2022-05-02 | $44.88 | $94.00 | 364,000 | — | — |
| 2022-04-29 | $44.15 | $92.47 | 336,000 | — | — |
| 2022-04-28 | $46.10 | $96.56 | 347,000 | — | — |
| 2022-04-27 | $46.20 | $96.77 | 356,000 | — | — |
| 2022-04-26 | $47.35 | $99.11 | 369,000 | — | — |
| 2022-04-25 | $48.51 | $101.56 | 409,000 | — | — |
| 2022-04-22 | $47.48 | $99.40 | 246,000 | — | — |
| 2022-04-21 | $48.77 | $102.10 | 309,000 | — | — |
| 2022-04-20 | $49.31 | $103.23 | 271,000 | — | — |
| 2022-04-19 | $49.09 | $102.76 | 350,000 | — | — |
| 2022-04-18 | $47.51 | $99.46 | 405,000 | — | — |
| 2022-04-14 | $49.27 | $103.14 | 173,000 | — | — |
| 2022-04-13 | $49.42 | $103.47 | 327,000 | — | — |
| 2022-04-12 | $48.90 | $102.37 | 292,000 | — | — |
| 2022-04-11 | $48.52 | $101.58 | 402,000 | — | — |
| 2022-04-08 | $48.81 | $102.19 | 335,000 | — | — |
| 2022-04-07 | $49.23 | $103.06 | 521,000 | — | — |
| 2022-04-06 | $49.51 | $103.65 | 356,000 | — | — |
| 2022-04-05 | $49.84 | $104.34 | 322,000 | — | — |
| 2022-04-04 | $50.54 | $105.81 | 466,000 | — | — |
| 2022-04-01 | $51.36 | $107.52 | 370,000 | — | — |
| 2022-03-31 | $49.69 | $104.01 | 481,000 | — | — |
| 2022-03-30 | $49.17 | $102.93 | 369,000 | — | — |
| 2022-03-29 | $49.45 | $103.51 | 332,000 | — | — |
| 2022-03-28 | $48.37 | $101.26 | 519,000 | — | — |
| 2022-03-25 | $48.50 | $101.53 | 345,000 | — | — |
| 2022-03-24 | $47.94 | $100.36 | 372,000 | — | — |
| 2022-03-23 | $48.41 | $101.35 | 379,000 | — | — |
| 2022-03-22 | $49.51 | $103.64 | 432,000 | — | — |
| 2022-03-21 | $49.49 | $103.60 | 536,000 | — | — |
| 2022-03-18 | $51.31 | $107.42 | 1,266,000 | — | — |
| 2022-03-17 | $49.30 | $103.21 | 262,000 | — | — |
| 2022-03-16 | $49.61 | $103.85 | 397,000 | — | — |
| 2022-03-15 | $48.87 | $102.30 | 466,000 | — | — |
| 2022-03-14 | $45.12 | $94.46 | 236,000 | — | — |
| 2022-03-11 | $45.04 | $94.30 | 189,000 | — | — |
| 2022-03-10 | $46.88 | $98.14 | 388,000 | — | — |
| 2022-03-09 | $47.54 | $99.53 | 536,000 | — | — |
| 2022-03-08 | $45.91 | $96.11 | 488,000 | — | — |
| 2022-03-07 | $44.24 | $92.61 | 404,000 | — | — |
| 2022-03-04 | $45.72 | $95.71 | 319,000 | — | — |
| 2022-03-03 | $46.78 | $97.93 | 328,000 | — | — |
| 2022-03-02 | $49.44 | $103.50 | 353,000 | — | — |
| 2022-03-01 | $48.39 | $101.30 | 455,000 | — | — |
| 2022-02-28 | $49.69 | $104.03 | 589,000 | — | — |
| 2022-02-25 | $48.91 | $102.39 | 740,000 | — | — |
| 2022-02-24 | $44.59 | $93.36 | 1,012,000 | — | — |
| 2022-02-23 | $44.67 | $93.51 | 1,005,000 | — | — |
| 2022-02-22 | $58.36 | $122.18 | 247,000 | — | — |
| 2022-02-18 | $57.52 | $120.42 | 537,000 | — | — |
| 2022-02-17 | $56.61 | $118.52 | 243,000 | — | — |
| 2022-02-16 | $56.32 | $117.91 | 332,000 | — | — |
| 2022-02-15 | $57.72 | $120.83 | 317,000 | — | — |
| 2022-02-14 | $58.90 | $123.30 | 293,000 | — | — |
| 2022-02-11 | $57.72 | $120.84 | 407,000 | — | — |
| 2022-02-10 | $55.36 | $115.89 | 373,000 | — | — |
| 2022-02-09 | $57.51 | $120.39 | 209,000 | — | — |
| 2022-02-08 | $57.15 | $119.64 | 230,000 | — | — |
| 2022-02-07 | $56.21 | $117.67 | 209,000 | — | — |
| 2022-02-04 | $56.81 | $118.93 | 244,000 | — | — |
| 2022-02-03 | $57.14 | $119.62 | 187,000 | — | — |
| 2022-02-02 | $56.38 | $118.03 | 397,000 | — | — |
| 2022-02-01 | $56.70 | $118.69 | 377,000 | — | — |
| 2022-01-31 | $57.30 | $119.96 | 277,000 | — | — |
| 2022-01-28 | $57.67 | $120.73 | 171,000 | — | — |
| 2022-01-27 | $56.69 | $118.67 | 232,000 | — | — |
| 2022-01-26 | $58.49 | $122.40 | 342,000 | — | — |
| 2022-01-25 | $59.84 | $125.22 | 370,000 | — | — |
| 2022-01-24 | $60.05 | $125.66 | 375,000 | — | — |
| 2022-01-21 | $57.60 | $120.53 | 307,000 | — | — |
| 2022-01-20 | $57.70 | $120.75 | 228,000 | — | — |
| 2022-01-19 | $57.65 | $120.65 | 300,000 | — | — |
| 2022-01-18 | $59.21 | $123.90 | 279,000 | — | — |
| 2022-01-14 | $61.56 | $128.82 | 207,000 | — | — |
| 2022-01-13 | $62.18 | $130.11 | 478,000 | — | — |
| 2022-01-12 | $60.27 | $126.13 | 240,000 | — | — |
| 2022-01-11 | $59.80 | $125.14 | 582,000 | — | — |
| 2022-01-10 | $58.77 | $122.99 | 389,000 | — | — |
| 2022-01-07 | $60.00 | $125.55 | 311,000 | — | — |
| 2022-01-06 | $62.58 | $130.95 | 266,000 | — | — |
| 2022-01-05 | $60.61 | $126.82 | 217,000 | — | — |
| 2022-01-04 | $60.84 | $127.32 | 238,000 | — | — |
| 2022-01-03 | $61.68 | $129.08 | 231,000 | — | — |