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 | $46.02 | $46.71 | 119,900 | — | — |
| 2022-12-29 | $45.52 | $46.20 | 122,500 | — | — |
| 2022-12-28 | $44.30 | $44.96 | 85,600 | — | — |
| 2022-12-27 | $45.42 | $46.10 | 88,400 | — | — |
| 2022-12-23 | $44.17 | $44.83 | 78,300 | — | — |
| 2022-12-22 | $43.52 | $44.17 | 111,800 | — | — |
| 2022-12-21 | $43.79 | $44.45 | 131,500 | — | — |
| 2022-12-20 | $42.35 | $42.99 | 205,700 | — | — |
| 2022-12-19 | $41.80 | $42.43 | 144,700 | — | — |
| 2022-12-16 | $40.83 | $41.44 | 639,300 | — | — |
| 2022-12-15 | $42.37 | $43.01 | 122,600 | — | — |
| 2022-12-14 | $44.33 | $45.00 | 122,100 | — | — |
| 2022-12-13 | $44.39 | $45.06 | 149,000 | — | — |
| 2022-12-12 | $43.41 | $44.06 | 152,100 | — | — |
| 2022-12-09 | $42.81 | $43.45 | 119,700 | — | — |
| 2022-12-08 | $45.12 | $45.80 | 179,500 | — | — |
| 2022-12-07 | $45.93 | $46.62 | 214,600 | — | — |
| 2022-12-06 | $43.74 | $44.40 | 222,200 | — | — |
| 2022-12-05 | $43.70 | $44.36 | 197,700 | — | — |
| 2022-12-02 | $45.61 | $46.29 | 338,800 | — | — |
| 2022-12-01 | $48.41 | $49.14 | 224,600 | — | — |
| 2022-11-30 | $52.20 | $52.98 | 211,800 | — | — |
| 2022-11-29 | $52.29 | $53.07 | 115,700 | — | — |
| 2022-11-28 | $52.66 | $53.45 | 132,900 | — | — |
| 2022-11-25 | $52.14 | $52.92 | 35,900 | — | — |
| 2022-11-23 | $52.28 | $53.06 | 77,700 | — | — |
| 2022-11-22 | $52.80 | $53.59 | 108,600 | — | — |
| 2022-11-21 | $50.00 | $50.75 | 151,200 | — | — |
| 2022-11-18 | $51.39 | $52.16 | 141,000 | — | — |
| 2022-11-17 | $50.66 | $51.42 | 150,800 | — | — |
| 2022-11-16 | $49.40 | $50.14 | 106,800 | — | — |
| 2022-11-15 | $50.47 | $51.23 | 106,200 | — | — |
| 2022-11-14 | $48.30 | $49.02 | 95,900 | — | — |
| 2022-11-11 | $48.86 | $49.59 | 108,500 | — | — |
| 2022-11-10 | $47.81 | $48.53 | 150,100 | — | — |
| 2022-11-09 | $42.93 | $43.57 | 111,500 | — | — |
| 2022-11-08 | $45.81 | $46.50 | 75,100 | — | — |
| 2022-11-07 | $46.21 | $46.90 | 113,800 | — | — |
| 2022-11-04 | $45.65 | $46.33 | 78,000 | — | — |
| 2022-11-03 | $45.12 | $45.80 | 117,600 | — | — |
| 2022-11-02 | $43.80 | $44.46 | 130,400 | — | — |
| 2022-11-01 | $46.65 | $47.35 | 128,800 | — | — |
| 2022-10-31 | $47.04 | $47.75 | 193,400 | — | — |
| 2022-10-28 | $47.82 | $48.54 | 119,900 | — | — |
| 2022-10-27 | $47.39 | $48.10 | 150,600 | — | — |
| 2022-10-26 | $46.63 | $47.33 | 135,900 | — | — |
| 2022-10-25 | $46.21 | $46.90 | 95,500 | — | — |
| 2022-10-24 | $43.76 | $44.42 | 110,200 | — | — |
| 2022-10-21 | $43.25 | $43.90 | 73,400 | — | — |
| 2022-10-20 | $41.79 | $42.42 | 120,100 | — | — |
| 2022-10-19 | $41.94 | $42.57 | 102,800 | — | — |
| 2022-10-18 | $42.66 | $43.30 | 102,300 | — | — |
| 2022-10-17 | $41.90 | $42.53 | 133,400 | — | — |
| 2022-10-14 | $40.46 | $41.07 | 121,000 | — | — |
| 2022-10-13 | $41.49 | $42.11 | 150,400 | — | — |
| 2022-10-12 | $40.93 | $41.54 | 118,900 | — | — |
| 2022-10-11 | $41.20 | $41.82 | 131,300 | — | — |
| 2022-10-10 | $41.18 | $41.80 | 134,700 | — | — |
| 2022-10-07 | $41.48 | $42.10 | 179,500 | — | — |
| 2022-10-06 | $41.65 | $42.27 | 122,800 | — | — |
| 2022-10-05 | $41.98 | $42.61 | 133,800 | — | — |
| 2022-10-04 | $42.82 | $43.46 | 244,300 | — | — |
| 2022-10-03 | $40.16 | $40.76 | 204,500 | — | — |
| 2022-09-30 | $39.32 | $39.91 | 298,600 | — | — |
| 2022-09-29 | $40.19 | $40.79 | 130,100 | — | — |
| 2022-09-28 | $42.11 | $42.74 | 144,200 | — | — |
| 2022-09-27 | $41.14 | $41.76 | 125,700 | — | — |
| 2022-09-26 | $40.60 | $41.21 | 152,600 | — | — |
| 2022-09-23 | $41.70 | $42.33 | 186,900 | — | — |
| 2022-09-22 | $42.13 | $42.76 | 176,200 | — | — |
| 2022-09-21 | $43.88 | $44.54 | 168,100 | — | — |
| 2022-09-20 | $43.86 | $44.52 | 211,400 | — | — |
| 2022-09-19 | $45.99 | $46.68 | 187,400 | — | — |
| 2022-09-16 | $44.87 | $45.54 | 348,500 | — | — |
| 2022-09-15 | $45.31 | $45.99 | 208,900 | — | — |
| 2022-09-14 | $45.02 | $45.70 | 211,700 | — | — |
| 2022-09-13 | $46.87 | $47.57 | 229,300 | — | — |
| 2022-09-12 | $49.63 | $50.37 | 218,300 | — | — |
| 2022-09-09 | $49.37 | $50.11 | 240,100 | — | — |
| 2022-09-08 | $47.29 | $48.00 | 258,100 | — | — |
| 2022-09-07 | $46.44 | $47.14 | 240,700 | — | — |
| 2022-09-06 | $44.28 | $44.94 | 281,800 | — | — |
| 2022-09-02 | $43.01 | $43.66 | 404,700 | — | — |
| 2022-09-01 | $46.16 | $46.85 | 519,700 | — | — |
| 2022-08-31 | $56.58 | $57.43 | 239,800 | — | — |
| 2022-08-30 | $58.24 | $59.11 | 283,400 | — | — |
| 2022-08-29 | $61.75 | $62.68 | 113,900 | — | — |
| 2022-08-26 | $62.40 | $63.34 | 96,900 | — | — |
| 2022-08-25 | $64.27 | $65.23 | 123,800 | — | — |
| 2022-08-24 | $62.53 | $63.47 | 142,500 | — | — |
| 2022-08-23 | $63.90 | $64.86 | 131,600 | — | — |
| 2022-08-22 | $64.12 | $65.08 | 119,300 | — | — |
| 2022-08-19 | $64.75 | $65.72 | 109,900 | — | — |
| 2022-08-18 | $65.31 | $66.29 | 117,400 | — | — |
| 2022-08-17 | $64.47 | $65.44 | 120,400 | — | — |
| 2022-08-16 | $65.07 | $66.05 | 172,400 | — | — |
| 2022-08-15 | $63.65 | $64.61 | 91,900 | — | — |
| 2022-08-12 | $64.29 | $65.25 | 91,600 | — | — |
| 2022-08-11 | $63.04 | $63.99 | 146,600 | — | — |
| 2022-08-10 | $61.57 | $62.49 | 104,400 | — | — |
| 2022-08-09 | $59.44 | $60.33 | 79,100 | — | — |
| 2022-08-08 | $61.23 | $62.15 | 148,800 | — | — |
| 2022-08-05 | $58.85 | $59.73 | 78,600 | — | — |
| 2022-08-04 | $58.74 | $59.62 | 93,600 | — | — |
| 2022-08-03 | $58.87 | $59.75 | 112,700 | — | — |
| 2022-08-02 | $56.59 | $57.44 | 106,800 | — | — |
| 2022-08-01 | $58.56 | $59.44 | 317,000 | — | — |
| 2022-07-29 | $56.05 | $56.89 | 137,400 | — | — |
| 2022-07-28 | $56.34 | $57.19 | 163,700 | — | — |
| 2022-07-27 | $55.21 | $56.04 | 270,200 | — | — |
| 2022-07-26 | $53.49 | $54.29 | 234,700 | — | — |
| 2022-07-25 | $57.24 | $58.10 | 343,900 | — | — |
| 2022-07-22 | $58.71 | $59.59 | 219,100 | — | — |
| 2022-07-21 | $59.26 | $60.15 | 114,200 | — | — |
| 2022-07-20 | $59.14 | $60.03 | 172,700 | — | — |
| 2022-07-19 | $57.90 | $58.77 | 273,000 | — | — |
| 2022-07-18 | $54.21 | $55.02 | 185,500 | — | — |
| 2022-07-15 | $52.41 | $53.20 | 200,300 | — | — |
| 2022-07-14 | $50.85 | $51.61 | 152,500 | — | — |
| 2022-07-13 | $50.39 | $51.15 | 103,200 | — | — |
| 2022-07-12 | $49.97 | $50.72 | 112,600 | — | — |
| 2022-07-11 | $50.14 | $50.89 | 127,000 | — | — |
| 2022-07-08 | $50.14 | $50.89 | 122,600 | — | — |
| 2022-07-07 | $50.22 | $50.97 | 148,500 | — | — |
| 2022-07-06 | $49.32 | $50.06 | 194,600 | — | — |
| 2022-07-05 | $51.53 | $52.30 | 253,800 | — | — |
| 2022-07-01 | $49.53 | $50.27 | 217,800 | — | — |
| 2022-06-30 | $49.91 | $50.66 | 333,900 | — | — |
| 2022-06-29 | $52.65 | $53.44 | 260,500 | — | — |
| 2022-06-28 | $54.81 | $55.63 | 182,700 | — | — |
| 2022-06-27 | $56.61 | $57.46 | 167,000 | — | — |
| 2022-06-24 | $56.66 | $57.51 | 289,900 | — | — |
| 2022-06-23 | $54.28 | $55.09 | 181,600 | — | — |
| 2022-06-22 | $54.18 | $54.99 | 132,000 | — | — |
| 2022-06-21 | $55.20 | $56.03 | 201,300 | — | — |
| 2022-06-17 | $53.34 | $54.14 | 737,600 | — | — |
| 2022-06-16 | $52.89 | $53.68 | 226,000 | — | — |
| 2022-06-15 | $55.06 | $55.89 | 180,600 | — | — |
| 2022-06-14 | $54.40 | $55.22 | 190,600 | — | — |
| 2022-06-13 | $54.55 | $55.37 | 278,000 | — | — |
| 2022-06-10 | $54.93 | $55.75 | 225,700 | — | — |
| 2022-06-09 | $57.82 | $58.69 | 188,300 | — | — |
| 2022-06-08 | $58.18 | $59.05 | 170,200 | — | — |
| 2022-06-07 | $59.02 | $59.91 | 265,600 | — | — |
| 2022-06-06 | $59.24 | $60.13 | 265,500 | — | — |
| 2022-06-03 | $58.74 | $59.62 | 206,200 | — | — |
| 2022-06-02 | $57.24 | $58.10 | 199,000 | — | — |
| 2022-06-01 | $55.97 | $56.81 | 236,800 | — | — |
| 2022-05-31 | $56.31 | $57.15 | 325,900 | — | — |
| 2022-05-27 | $59.09 | $59.98 | 327,400 | — | — |
| 2022-05-26 | $59.33 | $60.22 | 385,700 | — | — |
| 2022-05-25 | $54.93 | $55.75 | 580,900 | — | — |
| 2022-05-24 | $50.96 | $51.72 | 292,500 | — | — |
| 2022-05-23 | $55.34 | $56.17 | 207,000 | — | — |
| 2022-05-20 | $56.14 | $56.98 | 270,500 | — | — |
| 2022-05-19 | $55.74 | $56.58 | 179,500 | — | — |
| 2022-05-18 | $56.89 | $57.74 | 271,200 | — | — |
| 2022-05-17 | $61.02 | $61.94 | 145,800 | — | — |
| 2022-05-16 | $59.39 | $60.28 | 110,500 | — | — |
| 2022-05-13 | $59.69 | $60.59 | 103,800 | — | — |
| 2022-05-12 | $58.58 | $59.46 | 232,500 | — | — |
| 2022-05-11 | $57.32 | $58.18 | 160,600 | — | — |
| 2022-05-10 | $59.31 | $60.20 | 176,400 | — | — |
| 2022-05-09 | $59.13 | $60.02 | 178,500 | — | — |
| 2022-05-06 | $60.66 | $61.57 | 152,900 | — | — |
| 2022-05-05 | $62.49 | $63.43 | 217,600 | — | — |
| 2022-05-04 | $65.00 | $65.98 | 134,900 | — | — |
| 2022-05-03 | $64.08 | $65.04 | 109,700 | — | — |
| 2022-05-02 | $64.77 | $65.74 | 193,800 | — | — |
| 2022-04-29 | $62.03 | $62.96 | 159,600 | — | — |
| 2022-04-28 | $64.65 | $65.62 | 143,400 | — | — |
| 2022-04-27 | $64.09 | $65.05 | 239,000 | — | — |
| 2022-04-26 | $65.00 | $65.98 | 237,300 | — | — |
| 2022-04-25 | $65.56 | $66.54 | 174,600 | — | — |
| 2022-04-22 | $65.29 | $66.27 | 160,100 | — | — |
| 2022-04-21 | $68.38 | $69.41 | 153,600 | — | — |
| 2022-04-20 | $69.17 | $70.21 | 152,300 | — | — |
| 2022-04-19 | $70.06 | $71.11 | 164,400 | — | — |
| 2022-04-18 | $69.25 | $70.29 | 214,500 | — | — |
| 2022-04-14 | $68.58 | $69.61 | 118,900 | — | — |
| 2022-04-13 | $68.59 | $69.62 | 184,500 | — | — |
| 2022-04-12 | $66.93 | $67.93 | 218,200 | — | — |
| 2022-04-11 | $65.74 | $66.73 | 260,400 | — | — |
| 2022-04-08 | $64.64 | $65.61 | 259,200 | — | — |
| 2022-04-07 | $63.55 | $64.50 | 215,500 | — | — |
| 2022-04-06 | $62.06 | $62.99 | 250,800 | — | — |
| 2022-04-05 | $62.69 | $63.63 | 212,600 | — | — |
| 2022-04-04 | $63.68 | $64.64 | 240,500 | — | — |
| 2022-04-01 | $63.88 | $64.84 | 349,700 | — | — |
| 2022-03-31 | $63.61 | $64.56 | 268,400 | — | — |
| 2022-03-30 | $66.56 | $67.56 | 136,700 | — | — |
| 2022-03-29 | $70.95 | $72.01 | 265,600 | — | — |
| 2022-03-28 | $68.10 | $69.12 | 158,100 | — | — |
| 2022-03-25 | $68.42 | $69.45 | 134,300 | — | — |
| 2022-03-24 | $68.29 | $69.31 | 114,300 | — | — |
| 2022-03-23 | $67.89 | $68.91 | 108,400 | — | — |
| 2022-03-22 | $69.94 | $70.99 | 155,100 | — | — |
| 2022-03-21 | $68.47 | $69.50 | 164,700 | — | — |
| 2022-03-18 | $71.20 | $72.27 | 503,200 | — | — |
| 2022-03-17 | $69.54 | $70.58 | 161,700 | — | — |
| 2022-03-16 | $70.22 | $71.27 | 214,900 | — | — |
| 2022-03-15 | $67.22 | $68.23 | 192,300 | — | — |
| 2022-03-14 | $65.52 | $66.50 | 202,700 | — | — |
| 2022-03-11 | $67.98 | $69.00 | 280,500 | — | — |
| 2022-03-10 | $70.49 | $71.55 | 299,600 | — | — |
| 2022-03-09 | $63.06 | $64.01 | 273,100 | — | — |
| 2022-03-08 | $62.85 | $63.79 | 244,800 | — | — |
| 2022-03-07 | $61.82 | $62.75 | 226,200 | — | — |
| 2022-03-04 | $64.49 | $65.46 | 166,000 | — | — |
| 2022-03-03 | $65.79 | $66.78 | 201,500 | — | — |
| 2022-03-02 | $66.22 | $67.21 | 215,500 | — | — |
| 2022-03-01 | $62.67 | $63.61 | 150,300 | — | — |
| 2022-02-28 | $64.15 | $65.11 | 211,100 | — | — |
| 2022-02-25 | $64.55 | $65.52 | 155,000 | — | — |
| 2022-02-24 | $64.76 | $65.73 | 224,200 | — | — |
| 2022-02-23 | $62.57 | $63.51 | 107,800 | — | — |
| 2022-02-22 | $63.16 | $64.11 | 190,500 | — | — |
| 2022-02-18 | $66.86 | $67.86 | 72,000 | — | — |
| 2022-02-17 | $66.37 | $67.37 | 78,700 | — | — |
| 2022-02-16 | $68.35 | $69.38 | 137,300 | — | — |
| 2022-02-15 | $67.78 | $68.80 | 86,900 | — | — |
| 2022-02-14 | $65.21 | $66.19 | 114,300 | — | — |
| 2022-02-11 | $66.49 | $67.49 | 106,900 | — | — |
| 2022-02-10 | $67.92 | $68.94 | 121,800 | — | — |
| 2022-02-09 | $69.26 | $70.30 | 95,700 | — | — |
| 2022-02-08 | $68.52 | $69.55 | 150,100 | — | — |
| 2022-02-07 | $66.42 | $67.42 | 199,000 | — | — |
| 2022-02-04 | $61.86 | $62.79 | 221,400 | — | — |
| 2022-02-03 | $62.13 | $63.06 | 143,100 | — | — |
| 2022-02-02 | $63.01 | $63.96 | 117,700 | — | — |
| 2022-02-01 | $65.24 | $66.22 | 91,000 | — | — |
| 2022-01-31 | $64.33 | $65.30 | 138,000 | — | — |
| 2022-01-28 | $62.94 | $63.88 | 123,200 | — | — |
| 2022-01-27 | $62.77 | $63.71 | 192,400 | — | — |
| 2022-01-26 | $62.04 | $62.97 | 234,600 | — | — |
| 2022-01-25 | $65.01 | $65.99 | 170,400 | — | — |
| 2022-01-24 | $64.71 | $65.68 | 316,700 | — | — |
| 2022-01-21 | $58.89 | $59.77 | 265,900 | — | — |
| 2022-01-20 | $57.83 | $58.70 | 216,200 | — | — |
| 2022-01-19 | $60.63 | $61.54 | 149,200 | — | — |
| 2022-01-18 | $61.09 | $62.01 | 162,900 | — | — |
| 2022-01-14 | $62.36 | $63.30 | 217,300 | — | — |
| 2022-01-13 | $63.40 | $64.35 | 111,200 | — | — |
| 2022-01-12 | $62.46 | $63.40 | 141,400 | — | — |
| 2022-01-11 | $64.07 | $65.03 | 150,400 | — | — |
| 2022-01-10 | $62.32 | $63.26 | 299,100 | — | — |
| 2022-01-07 | $60.20 | $61.10 | 149,700 | — | — |
| 2022-01-06 | $61.95 | $62.88 | 161,600 | — | — |
| 2022-01-05 | $62.66 | $63.60 | 106,200 | — | — |
| 2022-01-04 | $65.31 | $66.29 | 136,100 | — | — |
| 2022-01-03 | $63.57 | $64.52 | 163,500 | — | — |