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
- 1973-05-02 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 | $43.23 | $1,235.57 | 6,185,300 | — | — |
| 2022-12-29 | $43.13 | $1,232.72 | 3,207,500 | — | — |
| 2022-12-28 | $42.94 | $1,227.29 | 3,852,600 | — | — |
| 2022-12-27 | $43.15 | $1,233.29 | 6,136,100 | — | — |
| 2022-12-23 | $43.04 | $1,230.14 | 3,317,900 | — | — |
| 2022-12-22 | $42.52 | $1,215.28 | 6,052,400 | — | — |
| 2022-12-21 | $42.63 | $1,218.43 | 4,721,800 | — | — |
| 2022-12-20 | $42.06 | $1,202.13 | 7,406,600 | — | — |
| 2022-12-19 | $41.77 | $1,193.85 | 6,261,000 | — | — |
| 2022-12-16 | $41.93 | $1,198.42 | 18,680,200 | — | — |
| 2022-12-15 | $42.38 | $1,211.28 | 6,088,400 | — | — |
| 2022-12-14 | $42.82 | $1,223.86 | 7,271,200 | — | — |
| 2022-12-13 | $42.54 | $1,215.85 | 8,747,600 | — | — |
| 2022-12-12 | $42.50 | $1,214.71 | 5,326,100 | — | — |
| 2022-12-09 | $41.42 | $1,183.84 | 5,334,200 | — | — |
| 2022-12-08 | $41.77 | $1,193.85 | 9,186,700 | — | — |
| 2022-12-07 | $42.31 | $1,209.28 | 14,466,700 | — | — |
| 2022-12-06 | $42.87 | $1,225.29 | 19,809,300 | — | — |
| 2022-12-05 | $41.75 | $1,193.27 | 8,675,600 | — | — |
| 2022-12-02 | $41.45 | $1,184.70 | 5,736,200 | — | — |
| 2022-12-01 | $41.53 | $1,186.99 | 7,897,000 | — | — |
| 2022-11-30 | $41.37 | $1,182.41 | 13,045,600 | — | — |
| 2022-11-29 | $40.00 | $1,143.26 | 7,992,500 | — | — |
| 2022-11-28 | $40.23 | $1,149.83 | 10,027,700 | — | — |
| 2022-11-25 | $40.07 | $1,145.26 | 3,381,200 | — | — |
| 2022-11-23 | $39.87 | $1,139.54 | 6,215,600 | — | — |
| 2022-11-22 | $39.45 | $1,127.54 | 7,653,600 | — | — |
| 2022-11-21 | $38.70 | $1,106.10 | 5,784,300 | — | — |
| 2022-11-18 | $38.58 | $1,102.67 | 7,599,100 | — | — |
| 2022-11-17 | $37.48 | $1,071.23 | 5,340,700 | — | — |
| 2022-11-16 | $38.06 | $1,087.81 | 5,964,000 | — | — |
| 2022-11-15 | $38.24 | $1,092.95 | 6,885,600 | — | — |
| 2022-11-14 | $38.06 | $1,087.81 | 6,592,300 | — | — |
| 2022-11-11 | $39.11 | $1,108.16 | 7,487,800 | — | — |
| 2022-11-10 | $39.00 | $1,105.04 | 8,648,400 | — | — |
| 2022-11-09 | $37.69 | $1,067.92 | 11,904,400 | — | — |
| 2022-11-08 | $37.71 | $1,068.49 | 11,552,300 | — | — |
| 2022-11-07 | $36.68 | $1,039.31 | 11,146,200 | — | — |
| 2022-11-04 | $37.18 | $1,053.47 | 12,529,700 | — | — |
| 2022-11-03 | $36.96 | $1,047.24 | 14,922,000 | — | — |
| 2022-11-02 | $38.04 | $1,077.84 | 8,601,300 | — | — |
| 2022-11-01 | $38.76 | $1,098.24 | 5,368,600 | — | — |
| 2022-10-31 | $38.59 | $1,093.42 | 6,293,500 | — | — |
| 2022-10-28 | $38.76 | $1,098.24 | 7,594,400 | — | — |
| 2022-10-27 | $37.70 | $1,068.21 | 9,687,800 | — | — |
| 2022-10-26 | $37.61 | $1,065.66 | 13,319,500 | — | — |
| 2022-10-25 | $37.76 | $1,069.91 | 7,483,700 | — | — |
| 2022-10-24 | $36.87 | $1,044.69 | 5,191,800 | — | — |
| 2022-10-21 | $36.72 | $1,040.44 | 11,674,800 | — | — |
| 2022-10-20 | $35.54 | $1,007.00 | 10,085,500 | — | — |
| 2022-10-19 | $36.85 | $1,044.12 | 6,263,300 | — | — |
| 2022-10-18 | $37.56 | $1,064.24 | 7,505,400 | — | — |
| 2022-10-17 | $37.10 | $1,051.21 | 7,906,000 | — | — |
| 2022-10-14 | $36.59 | $1,036.76 | 6,830,000 | — | — |
| 2022-10-13 | $37.23 | $1,054.89 | 9,324,500 | — | — |
| 2022-10-12 | $35.96 | $1,018.91 | 7,568,400 | — | — |
| 2022-10-11 | $37.47 | $1,061.69 | 8,315,500 | — | — |
| 2022-10-10 | $37.81 | $1,071.32 | 11,501,200 | — | — |
| 2022-10-07 | $36.96 | $1,047.24 | 7,119,500 | — | — |
| 2022-10-06 | $37.76 | $1,069.91 | 7,820,100 | — | — |
| 2022-10-05 | $38.70 | $1,096.54 | 9,915,300 | — | — |
| 2022-10-04 | $40.01 | $1,133.66 | 12,357,100 | — | — |
| 2022-10-03 | $38.48 | $1,090.31 | 10,537,700 | — | — |
| 2022-09-30 | $37.46 | $1,061.41 | 9,616,900 | — | — |
| 2022-09-29 | $37.75 | $1,069.62 | 14,031,000 | — | — |
| 2022-09-28 | $39.68 | $1,124.31 | 10,342,300 | — | — |
| 2022-09-27 | $40.15 | $1,137.63 | 8,304,200 | — | — |
| 2022-09-26 | $40.58 | $1,149.81 | 6,173,000 | — | — |
| 2022-09-23 | $41.67 | $1,180.69 | 8,677,200 | — | — |
| 2022-09-22 | $41.68 | $1,180.98 | 6,492,400 | — | — |
| 2022-09-21 | $42.10 | $1,192.88 | 6,411,200 | — | — |
| 2022-09-20 | $42.78 | $1,212.15 | 6,440,800 | — | — |
| 2022-09-19 | $43.39 | $1,229.43 | 6,484,600 | — | — |
| 2022-09-16 | $43.21 | $1,224.33 | 12,995,400 | — | — |
| 2022-09-15 | $43.24 | $1,225.18 | 5,741,800 | — | — |
| 2022-09-14 | $44.35 | $1,256.63 | 6,671,400 | — | — |
| 2022-09-13 | $44.02 | $1,247.28 | 7,948,700 | — | — |
| 2022-09-12 | $46.11 | $1,306.50 | 7,599,000 | — | — |
| 2022-09-09 | $45.84 | $1,298.85 | 6,476,500 | — | — |
| 2022-09-08 | $45.37 | $1,285.53 | 7,210,400 | — | — |
| 2022-09-07 | $45.11 | $1,278.16 | 10,215,900 | — | — |
| 2022-09-06 | $43.89 | $1,243.60 | 5,566,700 | — | — |
| 2022-09-02 | $44.08 | $1,248.98 | 6,900,600 | — | — |
| 2022-09-01 | $44.45 | $1,259.46 | 5,398,800 | — | — |
| 2022-08-31 | $43.91 | $1,244.16 | 8,360,400 | — | — |
| 2022-08-30 | $44.06 | $1,248.41 | 4,535,700 | — | — |
| 2022-08-29 | $45.00 | $1,275.05 | 5,045,400 | — | — |
| 2022-08-26 | $44.71 | $1,266.83 | 7,581,700 | — | — |
| 2022-08-25 | $45.82 | $1,298.28 | 7,465,000 | — | — |
| 2022-08-24 | $45.49 | $1,288.93 | 8,468,100 | — | — |
| 2022-08-23 | $45.07 | $1,277.03 | 7,160,400 | — | — |
| 2022-08-22 | $45.35 | $1,284.97 | 3,908,700 | — | — |
| 2022-08-19 | $46.14 | $1,307.35 | 7,242,600 | — | — |
| 2022-08-18 | $46.31 | $1,312.17 | 6,845,300 | — | — |
| 2022-08-17 | $46.25 | $1,310.47 | 5,561,400 | — | — |
| 2022-08-16 | $46.69 | $1,322.93 | 5,112,400 | — | — |
| 2022-08-15 | $46.70 | $1,323.22 | 4,595,200 | — | — |
| 2022-08-12 | $46.17 | $1,308.20 | 4,872,500 | — | — |
| 2022-08-11 | $45.70 | $1,285.31 | 4,249,000 | — | — |
| 2022-08-10 | $45.53 | $1,280.52 | 4,986,000 | — | — |
| 2022-08-09 | $45.40 | $1,276.87 | 4,920,900 | — | — |
| 2022-08-08 | $44.98 | $1,265.06 | 3,993,300 | — | — |
| 2022-08-05 | $44.77 | $1,259.15 | 11,593,800 | — | — |
| 2022-08-04 | $45.06 | $1,267.31 | 6,942,400 | — | — |
| 2022-08-03 | $44.31 | $1,246.21 | 10,693,200 | — | — |
| 2022-08-02 | $45.83 | $1,288.96 | 5,300,300 | — | — |
| 2022-08-01 | $46.11 | $1,296.84 | 5,684,200 | — | — |
| 2022-07-29 | $46.49 | $1,307.52 | 4,582,000 | — | — |
| 2022-07-28 | $46.27 | $1,301.34 | 8,173,500 | — | — |
| 2022-07-27 | $44.46 | $1,250.43 | 7,082,000 | — | — |
| 2022-07-26 | $44.70 | $1,257.18 | 4,655,700 | — | — |
| 2022-07-25 | $44.42 | $1,249.31 | 3,561,800 | — | — |
| 2022-07-22 | $44.02 | $1,238.06 | 4,120,800 | — | — |
| 2022-07-21 | $43.26 | $1,216.68 | 6,199,900 | — | — |
| 2022-07-20 | $43.10 | $1,212.18 | 8,758,500 | — | — |
| 2022-07-19 | $43.70 | $1,229.06 | 7,205,000 | — | — |
| 2022-07-18 | $43.76 | $1,230.74 | 3,669,200 | — | — |
| 2022-07-15 | $44.23 | $1,243.96 | 4,905,300 | — | — |
| 2022-07-14 | $44.15 | $1,241.71 | 4,504,100 | — | — |
| 2022-07-13 | $43.60 | $1,226.24 | 4,895,200 | — | — |
| 2022-07-12 | $44.23 | $1,243.96 | 3,997,300 | — | — |
| 2022-07-11 | $44.43 | $1,249.59 | 3,848,100 | — | — |
| 2022-07-08 | $44.29 | $1,245.65 | 3,449,700 | — | — |
| 2022-07-07 | $44.39 | $1,248.46 | 4,554,200 | — | — |
| 2022-07-06 | $44.26 | $1,244.81 | 4,615,800 | — | — |
| 2022-07-05 | $43.62 | $1,226.81 | 8,064,900 | — | — |
| 2022-07-01 | $46.07 | $1,295.71 | 7,685,400 | — | — |
| 2022-06-30 | $45.32 | $1,274.62 | 10,676,400 | — | — |
| 2022-06-29 | $44.34 | $1,247.06 | 4,833,500 | — | — |
| 2022-06-28 | $43.88 | $1,234.12 | 5,864,300 | — | — |
| 2022-06-27 | $43.89 | $1,234.40 | 4,465,400 | — | — |
| 2022-06-24 | $43.29 | $1,217.52 | 7,172,500 | — | — |
| 2022-06-23 | $42.23 | $1,187.71 | 4,917,900 | — | — |
| 2022-06-22 | $41.69 | $1,172.52 | 5,921,700 | — | — |
| 2022-06-21 | $41.60 | $1,169.99 | 6,421,700 | — | — |
| 2022-06-17 | $40.91 | $1,150.59 | 14,637,800 | — | — |
| 2022-06-16 | $41.22 | $1,159.31 | 7,851,100 | — | — |
| 2022-06-15 | $42.26 | $1,188.56 | 7,565,600 | — | — |
| 2022-06-14 | $42.31 | $1,189.96 | 9,114,100 | — | — |
| 2022-06-13 | $43.68 | $1,228.49 | 8,093,700 | — | — |
| 2022-06-10 | $46.01 | $1,294.02 | 6,626,500 | — | — |
| 2022-06-09 | $46.66 | $1,312.31 | 5,264,400 | — | — |
| 2022-06-08 | $48.17 | $1,354.77 | 5,527,100 | — | — |
| 2022-06-07 | $49.05 | $1,379.52 | 4,058,900 | — | — |
| 2022-06-06 | $48.55 | $1,365.46 | 4,454,900 | — | — |
| 2022-06-03 | $48.73 | $1,370.52 | 4,445,100 | — | — |
| 2022-06-02 | $48.99 | $1,377.84 | 5,221,800 | — | — |
| 2022-06-01 | $49.19 | $1,383.46 | 4,850,800 | — | — |
| 2022-05-31 | $49.15 | $1,382.34 | 12,224,700 | — | — |
| 2022-05-27 | $49.85 | $1,402.02 | 5,224,800 | — | — |
| 2022-05-26 | $49.16 | $1,382.62 | 5,005,300 | — | — |
| 2022-05-25 | $49.02 | $1,378.68 | 5,183,600 | — | — |
| 2022-05-24 | $48.83 | $1,373.34 | 6,421,600 | — | — |
| 2022-05-23 | $47.89 | $1,346.90 | 4,333,200 | — | — |
| 2022-05-20 | $47.15 | $1,326.09 | 6,175,900 | — | — |
| 2022-05-19 | $47.35 | $1,331.71 | 5,821,500 | — | — |
| 2022-05-18 | $47.13 | $1,325.52 | 6,946,200 | — | — |
| 2022-05-17 | $47.54 | $1,337.05 | 5,123,400 | — | — |
| 2022-05-16 | $46.87 | $1,318.21 | 4,707,500 | — | — |
| 2022-05-13 | $46.73 | $1,314.27 | 5,592,700 | — | — |
| 2022-05-12 | $45.85 | $1,289.52 | 12,044,400 | — | — |
| 2022-05-11 | $47.62 | $1,329.80 | 9,406,200 | — | — |
| 2022-05-10 | $46.76 | $1,305.78 | 8,876,100 | — | — |
| 2022-05-09 | $46.73 | $1,304.95 | 6,465,900 | — | — |
| 2022-05-06 | $47.06 | $1,314.16 | 10,963,600 | — | — |
| 2022-05-05 | $46.90 | $1,309.69 | 7,051,500 | — | — |
| 2022-05-04 | $47.92 | $1,338.18 | 8,198,300 | — | — |
| 2022-05-03 | $46.69 | $1,303.83 | 4,514,800 | — | — |
| 2022-05-02 | $46.65 | $1,302.71 | 6,330,100 | — | — |
| 2022-04-29 | $46.78 | $1,306.34 | 7,185,300 | — | — |
| 2022-04-28 | $48.34 | $1,349.90 | 6,496,100 | — | — |
| 2022-04-27 | $47.79 | $1,334.55 | 6,906,400 | — | — |
| 2022-04-26 | $48.42 | $1,352.14 | 4,844,600 | — | — |
| 2022-04-25 | $48.77 | $1,361.91 | 6,257,100 | — | — |
| 2022-04-22 | $48.65 | $1,358.56 | 7,508,400 | — | — |
| 2022-04-21 | $49.74 | $1,389.00 | 5,337,300 | — | — |
| 2022-04-20 | $50.25 | $1,403.24 | 6,193,300 | — | — |
| 2022-04-19 | $49.50 | $1,382.30 | 4,314,200 | — | — |
| 2022-04-18 | $49.23 | $1,374.76 | 5,408,000 | — | — |
| 2022-04-14 | $49.03 | $1,369.17 | 6,493,600 | — | — |
| 2022-04-13 | $48.64 | $1,358.28 | 7,015,500 | — | — |
| 2022-04-12 | $48.05 | $1,341.81 | 7,535,500 | — | — |
| 2022-04-11 | $48.24 | $1,347.11 | 7,488,300 | — | — |
| 2022-04-08 | $50.13 | $1,399.89 | 6,020,600 | — | — |
| 2022-04-07 | $50.02 | $1,396.82 | 13,463,900 | — | — |
| 2022-04-06 | $49.71 | $1,388.16 | 12,439,400 | — | — |
| 2022-04-05 | $47.80 | $1,334.83 | 8,562,500 | — | — |
| 2022-04-04 | $47.34 | $1,321.98 | 6,212,500 | — | — |
| 2022-04-01 | $47.66 | $1,330.92 | 10,273,500 | — | — |
| 2022-03-31 | $47.63 | $1,330.08 | 8,196,400 | — | — |
| 2022-03-30 | $47.23 | $1,318.91 | 6,125,800 | — | — |
| 2022-03-29 | $46.99 | $1,312.21 | 8,463,700 | — | — |
| 2022-03-28 | $46.02 | $1,285.12 | 9,274,700 | — | — |
| 2022-03-25 | $45.51 | $1,270.88 | 5,698,500 | — | — |
| 2022-03-24 | $44.47 | $1,241.83 | 4,872,800 | — | — |
| 2022-03-23 | $43.70 | $1,220.33 | 7,221,300 | — | — |
| 2022-03-22 | $43.63 | $1,218.38 | 5,690,300 | — | — |
| 2022-03-21 | $43.66 | $1,219.21 | 8,522,100 | — | — |
| 2022-03-18 | $43.25 | $1,207.77 | 13,086,000 | — | — |
| 2022-03-17 | $43.45 | $1,213.35 | 7,454,400 | — | — |
| 2022-03-16 | $43.44 | $1,213.07 | 8,718,600 | — | — |
| 2022-03-15 | $43.76 | $1,222.01 | 6,385,000 | — | — |
| 2022-03-14 | $43.58 | $1,216.98 | 6,793,400 | — | — |
| 2022-03-11 | $43.63 | $1,218.38 | 6,407,400 | — | — |
| 2022-03-10 | $43.60 | $1,217.54 | 9,859,100 | — | — |
| 2022-03-09 | $43.55 | $1,216.14 | 8,573,000 | — | — |
| 2022-03-08 | $43.49 | $1,214.47 | 8,624,200 | — | — |
| 2022-03-07 | $43.83 | $1,223.96 | 10,065,200 | — | — |
| 2022-03-04 | $44.28 | $1,236.53 | 9,041,500 | — | — |
| 2022-03-03 | $43.13 | $1,204.41 | 7,236,200 | — | — |
| 2022-03-02 | $42.76 | $1,194.08 | 7,133,700 | — | — |
| 2022-03-01 | $42.23 | $1,179.28 | 8,039,100 | — | — |
| 2022-02-28 | $42.56 | $1,188.50 | 13,253,600 | — | — |
| 2022-02-25 | $42.60 | $1,189.61 | 7,981,400 | — | — |
| 2022-02-24 | $41.30 | $1,153.31 | 11,997,700 | — | — |
| 2022-02-23 | $40.97 | $1,134.66 | 8,161,900 | — | — |
| 2022-02-22 | $41.65 | $1,153.49 | 11,475,100 | — | — |
| 2022-02-18 | $41.63 | $1,152.94 | 8,963,800 | — | — |
| 2022-02-17 | $41.75 | $1,156.26 | 7,960,000 | — | — |
| 2022-02-16 | $42.00 | $1,163.18 | 9,731,500 | — | — |
| 2022-02-15 | $41.74 | $1,155.98 | 10,471,900 | — | — |
| 2022-02-14 | $42.20 | $1,168.72 | 13,118,500 | — | — |
| 2022-02-11 | $42.13 | $1,166.78 | 11,253,700 | — | — |
| 2022-02-10 | $42.04 | $1,164.29 | 11,356,500 | — | — |
| 2022-02-09 | $42.60 | $1,179.80 | 10,408,500 | — | — |
| 2022-02-08 | $43.02 | $1,191.43 | 14,755,400 | — | — |
| 2022-02-07 | $43.64 | $1,208.60 | 14,388,000 | — | — |
| 2022-02-04 | $43.52 | $1,205.28 | 17,454,600 | — | — |
| 2022-02-03 | $43.79 | $1,212.76 | 25,588,400 | — | — |
| 2022-02-02 | $42.86 | $1,187.00 | 29,696,500 | — | — |
| 2022-02-01 | $41.25 | $1,142.36 | 10,562,948 | — | — |
| 2022-01-31 | $41.33 | $1,144.73 | 13,534,347 | — | — |
| 2022-01-28 | $40.89 | $1,132.49 | 11,840,871 | — | — |
| 2022-01-27 | $40.04 | $1,108.78 | 15,545,937 | — | — |
| 2022-01-26 | $39.73 | $1,100.29 | 11,772,454 | — | — |
| 2022-01-25 | $39.56 | $1,095.55 | 11,167,351 | — | — |
| 2022-01-24 | $40.01 | $1,108.19 | 14,614,728 | — | — |
| 2022-01-21 | $40.49 | $1,121.42 | 13,227,029 | — | — |
| 2022-01-20 | $40.64 | $1,125.57 | 11,848,442 | — | — |
| 2022-01-19 | $40.29 | $1,115.89 | 12,501,354 | — | — |
| 2022-01-18 | $39.97 | $1,107.00 | 14,399,521 | — | — |
| 2022-01-14 | $40.11 | $1,110.95 | 10,372,417 | — | — |
| 2022-01-13 | $40.29 | $1,115.89 | 14,125,430 | — | — |
| 2022-01-12 | $39.94 | $1,106.02 | 12,623,328 | — | — |
| 2022-01-11 | $39.67 | $1,098.71 | 13,442,797 | — | — |
| 2022-01-10 | $40.53 | $1,122.41 | 12,321,757 | — | — |
| 2022-01-07 | $40.40 | $1,118.86 | 11,806,803 | — | — |
| 2022-01-06 | $40.46 | $1,120.63 | 7,993,924 | — | — |
| 2022-01-05 | $40.63 | $1,125.37 | 13,295,867 | — | — |
| 2022-01-04 | $40.66 | $1,126.16 | 12,404,756 | — | — |
| 2022-01-03 | $40.71 | $1,127.35 | 14,899,334 | — | — |