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 | $36.94 | $105.37 | 181,100 | — | — |
| 2022-12-29 | $37.33 | $106.49 | 167,500 | — | — |
| 2022-12-28 | $36.53 | $104.20 | 138,800 | — | — |
| 2022-12-27 | $37.88 | $108.05 | 168,700 | — | — |
| 2022-12-23 | $37.80 | $107.83 | 131,500 | — | — |
| 2022-12-22 | $37.94 | $108.23 | 216,400 | — | — |
| 2022-12-21 | $38.82 | $110.74 | 215,000 | — | — |
| 2022-12-20 | $38.36 | $109.42 | 367,900 | — | — |
| 2022-12-19 | $36.59 | $104.37 | 273,500 | — | — |
| 2022-12-16 | $37.43 | $106.77 | 1,722,700 | — | — |
| 2022-12-15 | $37.43 | $106.77 | 464,400 | — | — |
| 2022-12-14 | $39.78 | $113.47 | 275,600 | — | — |
| 2022-12-13 | $40.35 | $115.10 | 431,400 | — | — |
| 2022-12-12 | $40.18 | $114.62 | 261,200 | — | — |
| 2022-12-09 | $39.32 | $112.16 | 229,500 | — | — |
| 2022-12-08 | $41.43 | $118.18 | 204,700 | — | — |
| 2022-12-07 | $41.36 | $117.98 | 183,800 | — | — |
| 2022-12-06 | $41.87 | $119.44 | 139,800 | — | — |
| 2022-12-05 | $41.47 | $118.30 | 214,100 | — | — |
| 2022-12-02 | $42.85 | $122.23 | 195,300 | — | — |
| 2022-12-01 | $41.28 | $117.75 | 200,000 | — | — |
| 2022-11-30 | $41.06 | $117.13 | 289,200 | — | — |
| 2022-11-29 | $40.06 | $114.27 | 166,400 | — | — |
| 2022-11-28 | $39.71 | $113.27 | 191,200 | — | — |
| 2022-11-25 | $40.95 | $116.81 | 57,400 | — | — |
| 2022-11-23 | $41.09 | $117.21 | 111,900 | — | — |
| 2022-11-22 | $41.57 | $118.58 | 233,100 | — | — |
| 2022-11-21 | $41.23 | $117.61 | 162,400 | — | — |
| 2022-11-18 | $40.99 | $116.93 | 177,500 | — | — |
| 2022-11-17 | $40.95 | $116.81 | 147,300 | — | — |
| 2022-11-16 | $41.29 | $117.78 | 151,300 | — | — |
| 2022-11-15 | $41.55 | $118.52 | 218,300 | — | — |
| 2022-11-14 | $40.43 | $115.33 | 208,600 | — | — |
| 2022-11-11 | $39.97 | $114.02 | 335,900 | — | — |
| 2022-11-10 | $40.82 | $116.44 | 273,300 | — | — |
| 2022-11-09 | $38.99 | $111.22 | 222,500 | — | — |
| 2022-11-08 | $39.18 | $111.76 | 218,500 | — | — |
| 2022-11-07 | $39.45 | $112.53 | 232,700 | — | — |
| 2022-11-04 | $38.77 | $110.59 | 268,600 | — | — |
| 2022-11-03 | $36.21 | $103.29 | 256,200 | — | — |
| 2022-11-02 | $35.40 | $100.98 | 299,700 | — | — |
| 2022-11-01 | $38.05 | $108.54 | 345,100 | — | — |
| 2022-10-31 | $37.40 | $106.69 | 397,000 | — | — |
| 2022-10-28 | $36.04 | $102.81 | 306,100 | — | — |
| 2022-10-27 | $35.83 | $102.21 | 310,200 | — | — |
| 2022-10-26 | $37.02 | $105.60 | 275,600 | — | — |
| 2022-10-25 | $36.90 | $105.26 | 208,600 | — | — |
| 2022-10-24 | $36.16 | $103.15 | 162,400 | — | — |
| 2022-10-21 | $36.29 | $102.95 | 239,000 | — | — |
| 2022-10-20 | $34.86 | $98.89 | 181,700 | — | — |
| 2022-10-19 | $34.80 | $98.72 | 146,800 | — | — |
| 2022-10-18 | $35.11 | $99.60 | 189,800 | — | — |
| 2022-10-17 | $34.48 | $97.81 | 204,700 | — | — |
| 2022-10-14 | $33.47 | $94.95 | 217,700 | — | — |
| 2022-10-13 | $35.09 | $99.54 | 297,500 | — | — |
| 2022-10-12 | $34.37 | $97.50 | 173,200 | — | — |
| 2022-10-11 | $34.30 | $97.30 | 197,100 | — | — |
| 2022-10-10 | $34.52 | $97.93 | 148,900 | — | — |
| 2022-10-07 | $33.94 | $96.28 | 150,100 | — | — |
| 2022-10-06 | $34.48 | $97.81 | 170,000 | — | — |
| 2022-10-05 | $34.95 | $99.15 | 148,600 | — | — |
| 2022-10-04 | $35.86 | $101.73 | 334,800 | — | — |
| 2022-10-03 | $33.26 | $94.35 | 248,000 | — | — |
| 2022-09-30 | $31.14 | $88.34 | 340,200 | — | — |
| 2022-09-29 | $32.43 | $92.00 | 209,900 | — | — |
| 2022-09-28 | $34.03 | $96.54 | 216,400 | — | — |
| 2022-09-27 | $32.93 | $93.42 | 267,000 | — | — |
| 2022-09-26 | $32.92 | $93.39 | 197,900 | — | — |
| 2022-09-23 | $33.33 | $94.55 | 207,400 | — | — |
| 2022-09-22 | $34.92 | $99.06 | 185,900 | — | — |
| 2022-09-21 | $35.58 | $100.93 | 197,800 | — | — |
| 2022-09-20 | $36.88 | $104.62 | 420,600 | — | — |
| 2022-09-19 | $37.77 | $107.15 | 421,300 | — | — |
| 2022-09-16 | $36.03 | $102.21 | 647,300 | — | — |
| 2022-09-15 | $36.82 | $104.45 | 411,400 | — | — |
| 2022-09-14 | $36.69 | $104.08 | 308,700 | — | — |
| 2022-09-13 | $37.51 | $106.41 | 407,000 | — | — |
| 2022-09-12 | $39.06 | $110.81 | 638,800 | — | — |
| 2022-09-09 | $35.89 | $101.81 | 339,400 | — | — |
| 2022-09-08 | $33.87 | $96.08 | 160,300 | — | — |
| 2022-09-07 | $33.54 | $95.15 | 266,300 | — | — |
| 2022-09-06 | $32.40 | $91.91 | 297,100 | — | — |
| 2022-09-02 | $32.63 | $92.57 | 257,900 | — | — |
| 2022-09-01 | $32.79 | $93.02 | 489,900 | — | — |
| 2022-08-31 | $33.97 | $96.37 | 252,900 | — | — |
| 2022-08-30 | $35.17 | $99.77 | 221,700 | — | — |
| 2022-08-29 | $36.50 | $103.54 | 167,100 | — | — |
| 2022-08-26 | $37.36 | $105.98 | 187,600 | — | — |
| 2022-08-25 | $38.86 | $110.24 | 204,500 | — | — |
| 2022-08-24 | $38.22 | $108.42 | 189,100 | — | — |
| 2022-08-23 | $36.90 | $104.68 | 349,300 | — | — |
| 2022-08-22 | $36.36 | $103.15 | 221,100 | — | — |
| 2022-08-19 | $38.16 | $107.69 | 291,200 | — | — |
| 2022-08-18 | $38.46 | $108.53 | 219,700 | — | — |
| 2022-08-17 | $37.56 | $105.99 | 164,600 | — | — |
| 2022-08-16 | $39.05 | $110.20 | 367,400 | — | — |
| 2022-08-15 | $37.32 | $105.32 | 417,800 | — | — |
| 2022-08-12 | $37.30 | $105.26 | 371,700 | — | — |
| 2022-08-11 | $36.49 | $102.97 | 531,700 | — | — |
| 2022-08-10 | $35.08 | $98.99 | 799,400 | — | — |
| 2022-08-09 | $33.67 | $95.02 | 255,700 | — | — |
| 2022-08-08 | $33.50 | $94.54 | 303,700 | — | — |
| 2022-08-05 | $34.06 | $96.12 | 266,300 | — | — |
| 2022-08-04 | $33.72 | $95.16 | 277,500 | — | — |
| 2022-08-03 | $33.12 | $93.46 | 246,300 | — | — |
| 2022-08-02 | $32.78 | $92.50 | 296,500 | — | — |
| 2022-08-01 | $33.01 | $93.15 | 398,800 | — | — |
| 2022-07-29 | $32.14 | $90.70 | 461,800 | — | — |
| 2022-07-28 | $31.12 | $87.82 | 385,200 | — | — |
| 2022-07-27 | $29.67 | $83.73 | 356,900 | — | — |
| 2022-07-26 | $28.86 | $81.44 | 204,600 | — | — |
| 2022-07-25 | $28.96 | $81.72 | 186,200 | — | — |
| 2022-07-22 | $28.21 | $79.61 | 209,900 | — | — |
| 2022-07-21 | $28.95 | $81.70 | 300,800 | — | — |
| 2022-07-20 | $29.24 | $82.51 | 220,900 | — | — |
| 2022-07-19 | $29.16 | $82.29 | 205,800 | — | — |
| 2022-07-18 | $27.90 | $78.73 | 209,500 | — | — |
| 2022-07-15 | $27.62 | $77.94 | 211,900 | — | — |
| 2022-07-14 | $27.48 | $77.55 | 219,700 | — | — |
| 2022-07-13 | $27.55 | $77.75 | 183,300 | — | — |
| 2022-07-12 | $27.06 | $76.36 | 288,800 | — | — |
| 2022-07-11 | $26.05 | $73.51 | 261,900 | — | — |
| 2022-07-08 | $26.09 | $73.63 | 338,800 | — | — |
| 2022-07-07 | $26.05 | $73.51 | 234,200 | — | — |
| 2022-07-06 | $25.35 | $71.54 | 344,600 | — | — |
| 2022-07-05 | $26.11 | $73.68 | 751,500 | — | — |
| 2022-07-01 | $27.40 | $77.32 | 264,200 | — | — |
| 2022-06-30 | $27.91 | $78.76 | 447,500 | — | — |
| 2022-06-29 | $27.71 | $78.20 | 461,000 | — | — |
| 2022-06-28 | $28.90 | $81.55 | 385,700 | — | — |
| 2022-06-27 | $29.52 | $83.30 | 260,400 | — | — |
| 2022-06-24 | $29.57 | $83.45 | 483,400 | — | — |
| 2022-06-23 | $28.54 | $80.54 | 266,500 | — | — |
| 2022-06-22 | $29.35 | $82.82 | 311,200 | — | — |
| 2022-06-21 | $30.30 | $85.51 | 486,900 | — | — |
| 2022-06-17 | $29.59 | $83.50 | 812,500 | — | — |
| 2022-06-16 | $28.59 | $80.68 | 503,300 | — | — |
| 2022-06-15 | $30.78 | $86.86 | 289,800 | — | — |
| 2022-06-14 | $31.24 | $88.16 | 329,100 | — | — |
| 2022-06-13 | $30.94 | $87.31 | 287,300 | — | — |
| 2022-06-10 | $32.26 | $91.04 | 270,300 | — | — |
| 2022-06-09 | $33.35 | $94.11 | 182,900 | — | — |
| 2022-06-08 | $34.72 | $97.98 | 203,200 | — | — |
| 2022-06-07 | $35.84 | $101.14 | 323,600 | — | — |
| 2022-06-06 | $35.79 | $101.00 | 213,000 | — | — |
| 2022-06-03 | $35.01 | $98.80 | 307,300 | — | — |
| 2022-06-02 | $36.05 | $101.73 | 280,000 | — | — |
| 2022-06-01 | $34.62 | $97.70 | 195,500 | — | — |
| 2022-05-31 | $35.23 | $99.42 | 407,400 | — | — |
| 2022-05-27 | $36.11 | $101.90 | 271,700 | — | — |
| 2022-05-26 | $35.15 | $99.19 | 277,300 | — | — |
| 2022-05-25 | $34.09 | $96.20 | 268,100 | — | — |
| 2022-05-24 | $32.95 | $92.98 | 303,200 | — | — |
| 2022-05-23 | $33.36 | $94.14 | 290,300 | — | — |
| 2022-05-20 | $32.46 | $91.60 | 348,900 | — | — |
| 2022-05-19 | $34.40 | $97.08 | 588,800 | — | — |
| 2022-05-18 | $34.93 | $98.57 | 559,900 | — | — |
| 2022-05-17 | $35.07 | $98.97 | 338,400 | — | — |
| 2022-05-16 | $32.63 | $92.08 | 288,800 | — | — |
| 2022-05-13 | $33.20 | $93.69 | 424,300 | — | — |
| 2022-05-12 | $33.30 | $93.97 | 447,800 | — | — |
| 2022-05-11 | $33.08 | $93.35 | 412,400 | — | — |
| 2022-05-10 | $33.24 | $93.80 | 440,200 | — | — |
| 2022-05-09 | $33.79 | $95.35 | 455,500 | — | — |
| 2022-05-06 | $34.78 | $98.15 | 431,000 | — | — |
| 2022-05-05 | $35.98 | $101.53 | 396,900 | — | — |
| 2022-05-04 | $39.58 | $111.69 | 367,100 | — | — |
| 2022-05-03 | $37.55 | $105.96 | 371,000 | — | — |
| 2022-05-02 | $37.80 | $106.67 | 651,300 | — | — |
| 2022-04-29 | $38.18 | $107.18 | 654,700 | — | — |
| 2022-04-28 | $40.73 | $114.34 | 858,900 | — | — |
| 2022-04-27 | $37.19 | $104.40 | 428,700 | — | — |
| 2022-04-26 | $37.78 | $106.06 | 522,100 | — | — |
| 2022-04-25 | $39.12 | $109.82 | 368,400 | — | — |
| 2022-04-22 | $40.42 | $113.47 | 344,100 | — | — |
| 2022-04-21 | $40.80 | $114.53 | 261,200 | — | — |
| 2022-04-20 | $43.16 | $121.16 | 259,400 | — | — |
| 2022-04-19 | $43.83 | $123.04 | 290,300 | — | — |
| 2022-04-18 | $42.52 | $119.36 | 251,100 | — | — |
| 2022-04-14 | $42.46 | $119.19 | 366,700 | — | — |
| 2022-04-13 | $40.73 | $114.34 | 478,700 | — | — |
| 2022-04-12 | $39.54 | $111.00 | 363,400 | — | — |
| 2022-04-11 | $39.84 | $111.84 | 265,000 | — | — |
| 2022-04-08 | $40.45 | $113.55 | 285,900 | — | — |
| 2022-04-07 | $40.54 | $113.80 | 353,600 | — | — |
| 2022-04-06 | $40.66 | $114.14 | 242,600 | — | — |
| 2022-04-05 | $41.02 | $115.15 | 372,600 | — | — |
| 2022-04-04 | $43.27 | $121.47 | 238,000 | — | — |
| 2022-04-01 | $43.35 | $121.69 | 354,800 | — | — |
| 2022-03-31 | $41.98 | $117.85 | 414,400 | — | — |
| 2022-03-30 | $42.52 | $119.36 | 390,500 | — | — |
| 2022-03-29 | $42.02 | $117.96 | 332,700 | — | — |
| 2022-03-28 | $41.97 | $117.82 | 328,700 | — | — |
| 2022-03-25 | $42.58 | $119.53 | 387,600 | — | — |
| 2022-03-24 | $41.42 | $116.27 | 237,500 | — | — |
| 2022-03-23 | $40.91 | $114.84 | 380,000 | — | — |
| 2022-03-22 | $41.12 | $115.43 | 530,800 | — | — |
| 2022-03-21 | $39.49 | $110.86 | 456,400 | — | — |
| 2022-03-18 | $38.03 | $106.76 | 1,368,200 | — | — |
| 2022-03-17 | $37.89 | $106.36 | 468,600 | — | — |
| 2022-03-16 | $36.95 | $103.73 | 456,300 | — | — |
| 2022-03-15 | $37.01 | $103.89 | 598,000 | — | — |
| 2022-03-14 | $35.82 | $100.55 | 478,200 | — | — |
| 2022-03-11 | $34.85 | $97.83 | 369,700 | — | — |
| 2022-03-10 | $35.90 | $100.78 | 312,000 | — | — |
| 2022-03-09 | $34.70 | $97.41 | 390,300 | — | — |
| 2022-03-08 | $35.95 | $100.92 | 449,700 | — | — |
| 2022-03-07 | $35.79 | $100.47 | 501,600 | — | — |
| 2022-03-04 | $36.62 | $102.80 | 361,100 | — | — |
| 2022-03-03 | $38.39 | $107.77 | 459,300 | — | — |
| 2022-03-02 | $39.21 | $110.07 | 546,100 | — | — |
| 2022-03-01 | $36.48 | $102.41 | 684,200 | — | — |
| 2022-02-28 | $38.39 | $107.77 | 457,200 | — | — |
| 2022-02-25 | $38.65 | $108.50 | 493,800 | — | — |
| 2022-02-24 | $36.56 | $102.63 | 605,000 | — | — |
| 2022-02-23 | $36.22 | $101.68 | 254,300 | — | — |
| 2022-02-22 | $37.05 | $104.01 | 269,300 | — | — |
| 2022-02-18 | $38.07 | $106.87 | 289,500 | — | — |
| 2022-02-17 | $38.54 | $108.19 | 656,600 | — | — |
| 2022-02-16 | $38.53 | $108.16 | 440,900 | — | — |
| 2022-02-15 | $39.61 | $111.19 | 514,300 | — | — |
| 2022-02-14 | $38.20 | $107.23 | 904,900 | — | — |
| 2022-02-11 | $38.73 | $108.72 | 1,839,500 | — | — |
| 2022-02-10 | $33.19 | $93.17 | 767,900 | — | — |
| 2022-02-09 | $31.36 | $88.03 | 1,041,900 | — | — |
| 2022-02-08 | $29.45 | $82.67 | 487,400 | — | — |
| 2022-02-07 | $29.31 | $82.28 | 823,700 | — | — |
| 2022-02-04 | $28.92 | $81.18 | 450,800 | — | — |
| 2022-02-03 | $29.52 | $82.87 | 621,400 | — | — |
| 2022-02-02 | $30.87 | $86.66 | 684,700 | — | — |
| 2022-02-01 | $29.88 | $83.88 | 525,400 | — | — |
| 2022-01-31 | $28.72 | $80.62 | 1,749,200 | — | — |
| 2022-01-28 | $28.78 | $80.23 | 572,700 | — | — |
| 2022-01-27 | $28.52 | $79.50 | 582,400 | — | — |
| 2022-01-26 | $29.05 | $80.98 | 638,300 | — | — |
| 2022-01-25 | $30.38 | $84.69 | 499,800 | — | — |
| 2022-01-24 | $30.49 | $85.00 | 507,300 | — | — |
| 2022-01-21 | $29.13 | $81.20 | 312,800 | — | — |
| 2022-01-20 | $30.00 | $83.63 | 524,400 | — | — |
| 2022-01-19 | $31.20 | $86.98 | 386,900 | — | — |
| 2022-01-18 | $31.91 | $88.95 | 308,900 | — | — |
| 2022-01-14 | $32.65 | $91.02 | 772,200 | — | — |
| 2022-01-13 | $33.10 | $92.27 | 304,400 | — | — |
| 2022-01-12 | $32.50 | $90.60 | 237,300 | — | — |
| 2022-01-11 | $32.73 | $91.24 | 281,400 | — | — |
| 2022-01-10 | $32.30 | $90.04 | 271,900 | — | — |
| 2022-01-07 | $32.48 | $90.54 | 336,400 | — | — |
| 2022-01-06 | $32.10 | $89.48 | 214,300 | — | — |
| 2022-01-05 | $31.95 | $89.07 | 359,100 | — | — |
| 2022-01-04 | $31.53 | $87.90 | 343,300 | — | — |
| 2022-01-03 | $30.25 | $84.33 | 271,400 | — | — |