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 | $49.96 | $52.16 | 19,000 | — | — |
| 2022-12-29 | $49.61 | $51.80 | 19,200 | — | — |
| 2022-12-28 | $48.71 | $50.86 | 21,200 | — | — |
| 2022-12-27 | $49.68 | $51.87 | 29,400 | — | — |
| 2022-12-23 | $48.62 | $50.76 | 15,700 | — | — |
| 2022-12-22 | $48.43 | $50.57 | 47,600 | — | — |
| 2022-12-21 | $48.85 | $51.00 | 26,000 | — | — |
| 2022-12-20 | $47.98 | $50.10 | 17,900 | — | — |
| 2022-12-19 | $47.64 | $49.74 | 33,500 | — | — |
| 2022-12-16 | $48.75 | $50.90 | 93,700 | — | — |
| 2022-12-15 | $48.12 | $50.24 | 36,400 | — | — |
| 2022-12-14 | $49.21 | $51.38 | 38,600 | — | — |
| 2022-12-13 | $50.13 | $52.34 | 61,000 | — | — |
| 2022-12-12 | $50.47 | $52.69 | 62,800 | — | — |
| 2022-12-09 | $48.68 | $50.83 | 58,500 | — | — |
| 2022-12-08 | $47.22 | $49.30 | 76,400 | — | — |
| 2022-12-07 | $48.29 | $50.42 | 46,700 | — | — |
| 2022-12-06 | $47.67 | $49.77 | 111,100 | — | — |
| 2022-12-05 | $48.19 | $50.31 | 55,900 | — | — |
| 2022-12-02 | $51.75 | $54.03 | 27,100 | — | — |
| 2022-12-01 | $51.39 | $53.66 | 29,900 | — | — |
| 2022-11-30 | $50.31 | $52.53 | 42,300 | — | — |
| 2022-11-29 | $49.24 | $51.41 | 18,800 | — | — |
| 2022-11-28 | $49.73 | $51.92 | 28,400 | — | — |
| 2022-11-25 | $51.12 | $53.37 | 10,000 | — | — |
| 2022-11-23 | $51.21 | $53.47 | 24,100 | — | — |
| 2022-11-22 | $52.26 | $54.56 | 27,400 | — | — |
| 2022-11-21 | $51.67 | $53.95 | 22,000 | — | — |
| 2022-11-18 | $50.94 | $53.19 | 31,900 | — | — |
| 2022-11-17 | $50.87 | $53.11 | 21,700 | — | — |
| 2022-11-16 | $50.62 | $52.85 | 23,800 | — | — |
| 2022-11-15 | $50.92 | $53.16 | 60,100 | — | — |
| 2022-11-14 | $50.27 | $52.49 | 22,200 | — | — |
| 2022-11-11 | $51.14 | $53.39 | 31,000 | — | — |
| 2022-11-10 | $53.03 | $55.37 | 55,200 | — | — |
| 2022-11-09 | $50.72 | $52.96 | 58,900 | — | — |
| 2022-11-08 | $50.17 | $52.38 | 77,900 | — | — |
| 2022-11-07 | $51.25 | $53.51 | 69,800 | — | — |
| 2022-11-04 | $46.81 | $48.87 | 48,800 | — | — |
| 2022-11-03 | $46.63 | $48.69 | 24,500 | — | — |
| 2022-11-02 | $46.51 | $48.56 | 38,900 | — | — |
| 2022-11-01 | $47.74 | $49.84 | 30,700 | — | — |
| 2022-10-31 | $47.21 | $49.29 | 62,300 | — | — |
| 2022-10-28 | $47.76 | $49.87 | 59,900 | — | — |
| 2022-10-27 | $47.01 | $49.08 | 34,300 | — | — |
| 2022-10-26 | $46.06 | $48.09 | 23,500 | — | — |
| 2022-10-25 | $46.12 | $48.15 | 42,300 | — | — |
| 2022-10-24 | $45.87 | $47.89 | 13,200 | — | — |
| 2022-10-21 | $45.20 | $47.19 | 55,600 | — | — |
| 2022-10-20 | $43.63 | $45.55 | 18,300 | — | — |
| 2022-10-19 | $44.30 | $46.25 | 21,500 | — | — |
| 2022-10-18 | $43.58 | $45.50 | 37,400 | — | — |
| 2022-10-17 | $42.24 | $44.10 | 33,200 | — | — |
| 2022-10-14 | $41.10 | $42.91 | 39,700 | — | — |
| 2022-10-13 | $41.94 | $43.79 | 29,700 | — | — |
| 2022-10-12 | $40.53 | $42.32 | 28,300 | — | — |
| 2022-10-11 | $41.56 | $43.39 | 24,800 | — | — |
| 2022-10-10 | $41.75 | $43.59 | 33,400 | — | — |
| 2022-10-07 | $41.60 | $43.43 | 24,700 | — | — |
| 2022-10-06 | $42.37 | $44.24 | 15,200 | — | — |
| 2022-10-05 | $42.68 | $44.56 | 17,300 | — | — |
| 2022-10-04 | $43.08 | $44.98 | 51,400 | — | — |
| 2022-10-03 | $41.71 | $43.55 | 37,900 | — | — |
| 2022-09-30 | $39.66 | $41.41 | 36,500 | — | — |
| 2022-09-29 | $40.08 | $41.85 | 36,000 | — | — |
| 2022-09-28 | $40.93 | $42.73 | 38,900 | — | — |
| 2022-09-27 | $40.03 | $41.79 | 50,900 | — | — |
| 2022-09-26 | $40.21 | $41.98 | 39,100 | — | — |
| 2022-09-23 | $39.87 | $41.63 | 32,400 | — | — |
| 2022-09-22 | $40.78 | $42.58 | 32,300 | — | — |
| 2022-09-21 | $41.59 | $43.42 | 24,800 | — | — |
| 2022-09-20 | $41.79 | $43.63 | 22,900 | — | — |
| 2022-09-19 | $42.23 | $44.09 | 36,500 | — | — |
| 2022-09-16 | $41.96 | $43.81 | 86,200 | — | — |
| 2022-09-15 | $43.57 | $45.49 | 30,300 | — | — |
| 2022-09-14 | $43.81 | $45.74 | 22,700 | — | — |
| 2022-09-13 | $43.51 | $45.43 | 44,600 | — | — |
| 2022-09-12 | $45.27 | $47.27 | 27,700 | — | — |
| 2022-09-09 | $44.60 | $46.57 | 35,700 | — | — |
| 2022-09-08 | $43.76 | $45.69 | 29,700 | — | — |
| 2022-09-07 | $43.71 | $45.64 | 38,500 | — | — |
| 2022-09-06 | $42.97 | $44.86 | 37,500 | — | — |
| 2022-09-02 | $43.33 | $45.24 | 36,800 | — | — |
| 2022-09-01 | $43.73 | $45.66 | 48,800 | — | — |
| 2022-08-31 | $44.00 | $45.94 | 39,000 | — | — |
| 2022-08-30 | $44.16 | $46.11 | 39,600 | — | — |
| 2022-08-29 | $44.71 | $46.68 | 31,000 | — | — |
| 2022-08-26 | $45.61 | $47.62 | 34,500 | — | — |
| 2022-08-25 | $47.37 | $49.46 | 26,700 | — | — |
| 2022-08-24 | $46.84 | $48.90 | 51,700 | — | — |
| 2022-08-23 | $45.80 | $47.82 | 32,400 | — | — |
| 2022-08-22 | $46.28 | $48.32 | 38,300 | — | — |
| 2022-08-19 | $47.19 | $49.27 | 63,700 | — | — |
| 2022-08-18 | $48.59 | $50.73 | 39,400 | — | — |
| 2022-08-17 | $48.59 | $50.73 | 36,400 | — | — |
| 2022-08-16 | $49.22 | $51.39 | 45,300 | — | — |
| 2022-08-15 | $49.60 | $51.79 | 48,200 | — | — |
| 2022-08-12 | $49.65 | $51.84 | 42,600 | — | — |
| 2022-08-11 | $48.02 | $50.14 | 27,300 | — | — |
| 2022-08-10 | $48.42 | $50.55 | 46,800 | — | — |
| 2022-08-09 | $47.07 | $49.15 | 23,800 | — | — |
| 2022-08-08 | $46.95 | $49.02 | 49,400 | — | — |
| 2022-08-05 | $45.62 | $47.63 | 37,000 | — | — |
| 2022-08-04 | $47.19 | $49.27 | 40,200 | — | — |
| 2022-08-03 | $48.47 | $50.61 | 39,500 | — | — |
| 2022-08-02 | $47.90 | $50.01 | 33,800 | — | — |
| 2022-08-01 | $48.02 | $50.14 | 48,600 | — | — |
| 2022-07-29 | $47.34 | $49.43 | 41,600 | — | — |
| 2022-07-28 | $46.21 | $48.25 | 22,700 | — | — |
| 2022-07-27 | $45.39 | $47.39 | 42,800 | — | — |
| 2022-07-26 | $44.48 | $46.44 | 39,100 | — | — |
| 2022-07-25 | $44.00 | $45.94 | 35,100 | — | — |
| 2022-07-22 | $43.37 | $45.28 | 35,000 | — | — |
| 2022-07-21 | $43.97 | $45.91 | 38,400 | — | — |
| 2022-07-20 | $44.21 | $46.16 | 32,900 | — | — |
| 2022-07-19 | $43.76 | $45.69 | 32,600 | — | — |
| 2022-07-18 | $42.63 | $44.51 | 31,200 | — | — |
| 2022-07-15 | $42.55 | $44.43 | 28,100 | — | — |
| 2022-07-14 | $41.44 | $43.27 | 23,000 | — | — |
| 2022-07-13 | $42.08 | $43.94 | 15,200 | — | — |
| 2022-07-12 | $42.71 | $44.59 | 23,200 | — | — |
| 2022-07-11 | $41.94 | $43.79 | 38,500 | — | — |
| 2022-07-08 | $42.72 | $44.60 | 21,900 | — | — |
| 2022-07-07 | $43.00 | $44.90 | 40,200 | — | — |
| 2022-07-06 | $42.00 | $43.85 | 46,000 | — | — |
| 2022-07-05 | $42.55 | $44.43 | 38,400 | — | — |
| 2022-07-01 | $43.86 | $45.79 | 40,200 | — | — |
| 2022-06-30 | $43.04 | $44.94 | 72,100 | — | — |
| 2022-06-29 | $41.54 | $43.37 | 47,900 | — | — |
| 2022-06-28 | $42.30 | $44.16 | 34,100 | — | — |
| 2022-06-27 | $43.35 | $45.26 | 86,900 | — | — |
| 2022-06-24 | $43.70 | $45.63 | 387,400 | — | — |
| 2022-06-23 | $42.26 | $44.12 | 122,200 | — | — |
| 2022-06-22 | $42.08 | $43.94 | 43,200 | — | — |
| 2022-06-21 | $43.18 | $45.08 | 48,400 | — | — |
| 2022-06-17 | $43.51 | $45.43 | 185,000 | — | — |
| 2022-06-16 | $42.38 | $44.25 | 53,000 | — | — |
| 2022-06-15 | $45.48 | $47.48 | 47,200 | — | — |
| 2022-06-14 | $44.19 | $46.14 | 77,600 | — | — |
| 2022-06-13 | $45.78 | $47.80 | 108,000 | — | — |
| 2022-06-10 | $46.87 | $48.94 | 73,100 | — | — |
| 2022-06-09 | $47.24 | $49.32 | 39,400 | — | — |
| 2022-06-08 | $46.51 | $48.56 | 40,200 | — | — |
| 2022-06-07 | $46.44 | $48.49 | 36,900 | — | — |
| 2022-06-06 | $45.26 | $47.26 | 22,600 | — | — |
| 2022-06-03 | $45.82 | $47.84 | 27,500 | — | — |
| 2022-06-02 | $46.12 | $48.15 | 25,400 | — | — |
| 2022-06-01 | $45.89 | $47.91 | 35,900 | — | — |
| 2022-05-31 | $45.65 | $47.66 | 119,000 | — | — |
| 2022-05-27 | $44.14 | $46.09 | 36,000 | — | — |
| 2022-05-26 | $42.76 | $44.65 | 24,400 | — | — |
| 2022-05-25 | $42.01 | $43.86 | 24,200 | — | — |
| 2022-05-24 | $41.96 | $43.81 | 27,100 | — | — |
| 2022-05-23 | $42.24 | $44.10 | 32,500 | — | — |
| 2022-05-20 | $40.88 | $42.68 | 45,900 | — | — |
| 2022-05-19 | $42.14 | $44.00 | 60,500 | — | — |
| 2022-05-18 | $44.27 | $46.22 | 37,000 | — | — |
| 2022-05-17 | $45.80 | $47.82 | 57,200 | — | — |
| 2022-05-16 | $44.37 | $46.33 | 40,600 | — | — |
| 2022-05-13 | $46.11 | $48.14 | 33,200 | — | — |
| 2022-05-12 | $45.68 | $47.69 | 52,600 | — | — |
| 2022-05-11 | $46.25 | $48.29 | 37,900 | — | — |
| 2022-05-10 | $46.42 | $48.47 | 52,800 | — | — |
| 2022-05-09 | $46.59 | $48.64 | 52,700 | — | — |
| 2022-05-06 | $50.15 | $52.36 | 38,000 | — | — |
| 2022-05-05 | $50.69 | $52.92 | 47,700 | — | — |
| 2022-05-04 | $52.37 | $54.68 | 75,800 | — | — |
| 2022-05-03 | $49.99 | $52.19 | 54,500 | — | — |
| 2022-05-02 | $50.92 | $53.16 | 49,100 | — | — |
| 2022-04-29 | $51.07 | $53.32 | 52,400 | — | — |
| 2022-04-28 | $53.28 | $55.63 | 30,900 | — | — |
| 2022-04-27 | $52.87 | $55.20 | 28,100 | — | — |
| 2022-04-26 | $52.85 | $55.18 | 47,900 | — | — |
| 2022-04-25 | $53.47 | $55.83 | 63,800 | — | — |
| 2022-04-22 | $55.53 | $57.98 | 34,100 | — | — |
| 2022-04-21 | $57.22 | $59.74 | 35,600 | — | — |
| 2022-04-20 | $57.20 | $59.72 | 38,800 | — | — |
| 2022-04-19 | $56.51 | $59.00 | 28,500 | — | — |
| 2022-04-18 | $55.51 | $57.96 | 44,300 | — | — |
| 2022-04-14 | $55.42 | $57.86 | 28,500 | — | — |
| 2022-04-13 | $54.48 | $56.88 | 43,900 | — | — |
| 2022-04-12 | $53.96 | $56.34 | 19,400 | — | — |
| 2022-04-11 | $52.96 | $55.29 | 37,900 | — | — |
| 2022-04-08 | $52.08 | $54.38 | 27,700 | — | — |
| 2022-04-07 | $52.29 | $54.60 | 27,700 | — | — |
| 2022-04-06 | $51.93 | $54.22 | 27,900 | — | — |
| 2022-04-05 | $52.51 | $54.82 | 32,300 | — | — |
| 2022-04-04 | $53.36 | $55.71 | 35,300 | — | — |
| 2022-04-01 | $53.31 | $55.66 | 27,800 | — | — |
| 2022-03-31 | $52.39 | $54.70 | 28,900 | — | — |
| 2022-03-30 | $52.76 | $55.09 | 33,800 | — | — |
| 2022-03-29 | $53.23 | $55.58 | 38,800 | — | — |
| 2022-03-28 | $52.44 | $54.75 | 16,300 | — | — |
| 2022-03-25 | $53.52 | $55.88 | 19,300 | — | — |
| 2022-03-24 | $54.00 | $56.38 | 18,400 | — | — |
| 2022-03-23 | $52.97 | $55.31 | 22,900 | — | — |
| 2022-03-22 | $53.52 | $55.88 | 35,600 | — | — |
| 2022-03-21 | $52.01 | $54.30 | 43,600 | — | — |
| 2022-03-18 | $50.82 | $53.06 | 200,500 | — | — |
| 2022-03-17 | $51.45 | $53.72 | 35,300 | — | — |
| 2022-03-16 | $51.78 | $54.06 | 41,100 | — | — |
| 2022-03-15 | $51.73 | $54.01 | 31,100 | — | — |
| 2022-03-14 | $50.77 | $53.01 | 22,500 | — | — |
| 2022-03-11 | $50.65 | $52.88 | 18,200 | — | — |
| 2022-03-10 | $51.00 | $53.25 | 17,800 | — | — |
| 2022-03-09 | $51.34 | $53.60 | 27,100 | — | — |
| 2022-03-08 | $51.08 | $53.33 | 49,900 | — | — |
| 2022-03-07 | $51.79 | $54.07 | 55,500 | — | — |
| 2022-03-04 | $50.20 | $52.41 | 40,200 | — | — |
| 2022-03-03 | $50.19 | $52.40 | 37,300 | — | — |
| 2022-03-02 | $51.23 | $53.49 | 37,400 | — | — |
| 2022-03-01 | $49.67 | $51.86 | 55,000 | — | — |
| 2022-02-28 | $50.51 | $52.74 | 34,000 | — | — |
| 2022-02-25 | $49.07 | $51.23 | 16,900 | — | — |
| 2022-02-24 | $48.50 | $50.64 | 34,500 | — | — |
| 2022-02-23 | $47.51 | $49.60 | 39,000 | — | — |
| 2022-02-22 | $46.47 | $48.52 | 33,500 | — | — |
| 2022-02-18 | $46.07 | $48.10 | 24,600 | — | — |
| 2022-02-17 | $45.98 | $48.01 | 22,600 | — | — |
| 2022-02-16 | $46.06 | $48.09 | 24,700 | — | — |
| 2022-02-15 | $45.14 | $47.13 | 60,200 | — | — |
| 2022-02-14 | $45.01 | $46.99 | 77,300 | — | — |
| 2022-02-11 | $43.96 | $45.90 | 41,400 | — | — |
| 2022-02-10 | $43.56 | $45.48 | 46,100 | — | — |
| 2022-02-09 | $44.11 | $46.05 | 51,700 | — | — |
| 2022-02-08 | $43.62 | $45.54 | 33,200 | — | — |
| 2022-02-07 | $42.93 | $44.82 | 31,100 | — | — |
| 2022-02-04 | $43.56 | $45.48 | 52,000 | — | — |
| 2022-02-03 | $42.52 | $44.39 | 35,300 | — | — |
| 2022-02-02 | $42.86 | $44.75 | 40,300 | — | — |
| 2022-02-01 | $43.54 | $45.46 | 31,800 | — | — |
| 2022-01-31 | $43.75 | $45.68 | 57,700 | — | — |
| 2022-01-28 | $42.39 | $44.26 | 21,900 | — | — |
| 2022-01-27 | $42.03 | $43.88 | 24,800 | — | — |
| 2022-01-26 | $43.10 | $45.00 | 21,700 | — | — |
| 2022-01-25 | $43.95 | $45.89 | 39,400 | — | — |
| 2022-01-24 | $44.65 | $46.62 | 28,200 | — | — |
| 2022-01-21 | $43.25 | $45.16 | 48,100 | — | — |
| 2022-01-20 | $43.25 | $45.16 | 15,000 | — | — |
| 2022-01-19 | $43.74 | $45.67 | 16,100 | — | — |
| 2022-01-18 | $44.27 | $46.22 | 20,800 | — | — |
| 2022-01-14 | $45.55 | $47.56 | 26,400 | — | — |
| 2022-01-13 | $45.79 | $47.81 | 10,300 | — | — |
| 2022-01-12 | $45.60 | $47.61 | 31,700 | — | — |
| 2022-01-11 | $45.94 | $47.97 | 17,500 | — | — |
| 2022-01-10 | $46.22 | $48.26 | 13,800 | — | — |
| 2022-01-07 | $46.99 | $49.06 | 12,600 | — | — |
| 2022-01-06 | $47.44 | $49.53 | 18,100 | — | — |
| 2022-01-05 | $47.44 | $49.53 | 21,100 | — | — |
| 2022-01-04 | $48.68 | $50.83 | 15,000 | — | — |
| 2022-01-03 | $47.72 | $49.82 | 46,400 | — | — |