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 | $41.85 | $300.27 | 371,900 | — | — |
| 2022-12-29 | $42.24 | $303.06 | 324,300 | — | — |
| 2022-12-28 | $41.83 | $300.12 | 250,900 | — | — |
| 2022-12-27 | $42.20 | $302.78 | 183,100 | — | — |
| 2022-12-23 | $41.68 | $299.05 | 224,700 | — | — |
| 2022-12-22 | $41.19 | $295.53 | 263,200 | — | — |
| 2022-12-21 | $41.42 | $297.18 | 446,700 | — | — |
| 2022-12-20 | $40.53 | $290.79 | 321,900 | — | — |
| 2022-12-19 | $40.09 | $287.64 | 335,600 | — | — |
| 2022-12-16 | $40.22 | $288.57 | 897,700 | — | — |
| 2022-12-15 | $40.45 | $290.22 | 490,200 | — | — |
| 2022-12-14 | $41.06 | $294.60 | 395,300 | — | — |
| 2022-12-13 | $41.27 | $296.10 | 453,100 | — | — |
| 2022-12-12 | $41.47 | $297.54 | 278,200 | — | — |
| 2022-12-09 | $40.97 | $293.95 | 551,200 | — | — |
| 2022-12-08 | $40.98 | $294.02 | 251,500 | — | — |
| 2022-12-07 | $40.60 | $291.30 | 276,800 | — | — |
| 2022-12-06 | $40.60 | $291.30 | 416,000 | — | — |
| 2022-12-05 | $40.69 | $291.94 | 232,500 | — | — |
| 2022-12-02 | $41.33 | $296.53 | 345,800 | — | — |
| 2022-12-01 | $40.67 | $291.80 | 387,400 | — | — |
| 2022-11-30 | $41.08 | $294.74 | 574,300 | — | — |
| 2022-11-29 | $40.16 | $288.14 | 288,500 | — | — |
| 2022-11-28 | $40.77 | $292.52 | 233,400 | — | — |
| 2022-11-25 | $40.83 | $292.95 | 132,800 | — | — |
| 2022-11-23 | $40.27 | $288.93 | 332,500 | — | — |
| 2022-11-22 | $40.03 | $287.21 | 319,200 | — | — |
| 2022-11-21 | $39.62 | $284.27 | 266,500 | — | — |
| 2022-11-18 | $39.58 | $281.47 | 316,100 | — | — |
| 2022-11-17 | $38.87 | $276.42 | 266,000 | — | — |
| 2022-11-16 | $39.08 | $277.91 | 270,500 | — | — |
| 2022-11-15 | $39.19 | $278.69 | 276,600 | — | — |
| 2022-11-14 | $38.84 | $276.20 | 318,400 | — | — |
| 2022-11-11 | $39.48 | $280.76 | 288,900 | — | — |
| 2022-11-10 | $39.81 | $283.10 | 358,500 | — | — |
| 2022-11-09 | $37.89 | $269.45 | 465,400 | — | — |
| 2022-11-08 | $38.05 | $270.59 | 586,800 | — | — |
| 2022-11-07 | $37.35 | $265.61 | 485,700 | — | — |
| 2022-11-04 | $37.89 | $269.45 | 290,200 | — | — |
| 2022-11-03 | $37.27 | $265.04 | 317,300 | — | — |
| 2022-11-02 | $37.51 | $266.75 | 363,200 | — | — |
| 2022-11-01 | $37.81 | $268.88 | 387,700 | — | — |
| 2022-10-31 | $38.04 | $270.52 | 440,800 | — | — |
| 2022-10-28 | $37.87 | $269.31 | 307,100 | — | — |
| 2022-10-27 | $36.80 | $261.70 | 339,300 | — | — |
| 2022-10-26 | $36.72 | $261.13 | 459,700 | — | — |
| 2022-10-25 | $36.58 | $260.13 | 341,600 | — | — |
| 2022-10-24 | $35.77 | $254.37 | 313,400 | — | — |
| 2022-10-21 | $35.93 | $255.51 | 284,900 | — | — |
| 2022-10-20 | $35.13 | $249.82 | 339,900 | — | — |
| 2022-10-19 | $35.72 | $254.02 | 374,800 | — | — |
| 2022-10-18 | $36.23 | $257.64 | 374,500 | — | — |
| 2022-10-17 | $35.38 | $251.60 | 450,200 | — | — |
| 2022-10-14 | $34.23 | $243.42 | 487,100 | — | — |
| 2022-10-13 | $34.84 | $247.76 | 488,500 | — | — |
| 2022-10-12 | $33.70 | $239.65 | 384,700 | — | — |
| 2022-10-11 | $34.51 | $245.41 | 498,900 | — | — |
| 2022-10-10 | $34.04 | $242.07 | 266,100 | — | — |
| 2022-10-07 | $33.76 | $240.08 | 291,400 | — | — |
| 2022-10-06 | $34.28 | $243.78 | 338,300 | — | — |
| 2022-10-05 | $35.48 | $252.31 | 368,200 | — | — |
| 2022-10-04 | $36.31 | $258.21 | 399,100 | — | — |
| 2022-10-03 | $35.50 | $252.45 | 389,100 | — | — |
| 2022-09-30 | $34.66 | $246.48 | 534,700 | — | — |
| 2022-09-29 | $35.44 | $252.03 | 323,200 | — | — |
| 2022-09-28 | $36.53 | $259.78 | 537,900 | — | — |
| 2022-09-27 | $35.85 | $254.94 | 491,000 | — | — |
| 2022-09-26 | $36.87 | $262.20 | 424,700 | — | — |
| 2022-09-23 | $37.50 | $266.68 | 370,500 | — | — |
| 2022-09-22 | $37.74 | $268.38 | 265,800 | — | — |
| 2022-09-21 | $37.88 | $269.38 | 315,200 | — | — |
| 2022-09-20 | $38.44 | $273.36 | 319,100 | — | — |
| 2022-09-19 | $39.06 | $277.77 | 267,200 | — | — |
| 2022-09-16 | $38.26 | $272.08 | 872,500 | — | — |
| 2022-09-15 | $38.07 | $270.73 | 470,700 | — | — |
| 2022-09-14 | $38.83 | $276.13 | 351,800 | — | — |
| 2022-09-13 | $39.15 | $278.41 | 417,600 | — | — |
| 2022-09-12 | $40.26 | $286.30 | 268,600 | — | — |
| 2022-09-09 | $39.99 | $284.38 | 338,300 | — | — |
| 2022-09-08 | $39.69 | $282.25 | 314,900 | — | — |
| 2022-09-07 | $39.52 | $281.04 | 389,200 | — | — |
| 2022-09-06 | $38.40 | $273.08 | 392,900 | — | — |
| 2022-09-02 | $39.03 | $277.56 | 405,300 | — | — |
| 2022-09-01 | $39.50 | $280.90 | 314,000 | — | — |
| 2022-08-31 | $39.12 | $278.20 | 467,300 | — | — |
| 2022-08-30 | $39.52 | $281.04 | 339,700 | — | — |
| 2022-08-29 | $40.17 | $285.66 | 389,500 | — | — |
| 2022-08-26 | $40.14 | $285.45 | 372,500 | — | — |
| 2022-08-25 | $40.91 | $290.93 | 296,800 | — | — |
| 2022-08-24 | $40.68 | $289.29 | 309,900 | — | — |
| 2022-08-23 | $41.21 | $293.06 | 278,800 | — | — |
| 2022-08-22 | $41.60 | $295.83 | 355,700 | — | — |
| 2022-08-19 | $42.75 | $304.01 | 322,100 | — | — |
| 2022-08-18 | $42.78 | $304.22 | 531,500 | — | — |
| 2022-08-17 | $43.28 | $307.78 | 223,600 | — | — |
| 2022-08-16 | $43.98 | $310.27 | 418,200 | — | — |
| 2022-08-15 | $43.67 | $308.08 | 275,900 | — | — |
| 2022-08-12 | $43.27 | $305.26 | 336,100 | — | — |
| 2022-08-11 | $42.29 | $298.35 | 267,700 | — | — |
| 2022-08-10 | $42.31 | $298.49 | 362,300 | — | — |
| 2022-08-09 | $42.33 | $298.63 | 401,700 | — | — |
| 2022-08-08 | $42.26 | $298.13 | 423,400 | — | — |
| 2022-08-05 | $42.52 | $299.97 | 321,000 | — | — |
| 2022-08-04 | $42.51 | $299.90 | 200,000 | — | — |
| 2022-08-03 | $42.47 | $299.62 | 228,400 | — | — |
| 2022-08-02 | $42.53 | $300.04 | 409,200 | — | — |
| 2022-08-01 | $42.46 | $299.54 | 298,500 | — | — |
| 2022-07-29 | $42.30 | $298.42 | 409,400 | — | — |
| 2022-07-28 | $42.29 | $298.35 | 339,700 | — | — |
| 2022-07-27 | $41.20 | $290.66 | 357,700 | — | — |
| 2022-07-26 | $41.06 | $289.67 | 437,200 | — | — |
| 2022-07-25 | $40.78 | $287.69 | 482,800 | — | — |
| 2022-07-22 | $39.75 | $280.43 | 194,500 | — | — |
| 2022-07-21 | $39.48 | $278.52 | 363,000 | — | — |
| 2022-07-20 | $39.67 | $279.86 | 339,900 | — | — |
| 2022-07-19 | $40.43 | $285.22 | 498,200 | — | — |
| 2022-07-18 | $39.89 | $281.41 | 455,300 | — | — |
| 2022-07-15 | $39.93 | $281.70 | 237,800 | — | — |
| 2022-07-14 | $39.90 | $281.48 | 252,000 | — | — |
| 2022-07-13 | $39.92 | $281.63 | 298,400 | — | — |
| 2022-07-12 | $40.23 | $283.81 | 306,600 | — | — |
| 2022-07-11 | $40.05 | $282.54 | 361,600 | — | — |
| 2022-07-08 | $40.09 | $282.83 | 291,900 | — | — |
| 2022-07-07 | $40.36 | $284.73 | 297,800 | — | — |
| 2022-07-06 | $40.93 | $288.75 | 393,800 | — | — |
| 2022-07-05 | $40.49 | $285.65 | 396,200 | — | — |
| 2022-07-01 | $42.01 | $296.37 | 344,300 | — | — |
| 2022-06-30 | $40.90 | $288.54 | 333,800 | — | — |
| 2022-06-29 | $40.66 | $286.85 | 371,400 | — | — |
| 2022-06-28 | $40.91 | $288.61 | 333,900 | — | — |
| 2022-06-27 | $40.88 | $288.40 | 342,700 | — | — |
| 2022-06-24 | $40.54 | $286.00 | 860,600 | — | — |
| 2022-06-23 | $39.00 | $275.14 | 537,300 | — | — |
| 2022-06-22 | $38.89 | $274.36 | 458,900 | — | — |
| 2022-06-21 | $38.54 | $271.89 | 334,700 | — | — |
| 2022-06-17 | $38.41 | $270.97 | 720,000 | — | — |
| 2022-06-16 | $38.50 | $271.61 | 681,500 | — | — |
| 2022-06-15 | $39.25 | $276.90 | 772,700 | — | — |
| 2022-06-14 | $38.98 | $274.99 | 714,500 | — | — |
| 2022-06-13 | $40.30 | $284.31 | 577,500 | — | — |
| 2022-06-10 | $42.53 | $300.04 | 379,600 | — | — |
| 2022-06-09 | $42.19 | $297.64 | 301,300 | — | — |
| 2022-06-08 | $43.20 | $304.77 | 424,700 | — | — |
| 2022-06-07 | $43.60 | $307.59 | 314,100 | — | — |
| 2022-06-06 | $43.51 | $306.95 | 227,800 | — | — |
| 2022-06-03 | $42.98 | $303.21 | 250,100 | — | — |
| 2022-06-02 | $42.97 | $303.14 | 284,300 | — | — |
| 2022-06-01 | $42.80 | $301.94 | 529,200 | — | — |
| 2022-05-31 | $43.17 | $304.55 | 695,400 | — | — |
| 2022-05-27 | $43.71 | $308.36 | 959,800 | — | — |
| 2022-05-26 | $43.28 | $305.33 | 891,100 | — | — |
| 2022-05-25 | $42.61 | $300.60 | 591,800 | — | — |
| 2022-05-24 | $42.07 | $296.79 | 445,300 | — | — |
| 2022-05-23 | $41.93 | $295.81 | 366,900 | — | — |
| 2022-05-20 | $41.99 | $296.23 | 373,900 | — | — |
| 2022-05-19 | $42.07 | $296.79 | 311,300 | — | — |
| 2022-05-18 | $42.32 | $296.09 | 634,400 | — | — |
| 2022-05-17 | $41.80 | $292.45 | 678,300 | — | — |
| 2022-05-16 | $42.32 | $296.09 | 267,300 | — | — |
| 2022-05-13 | $42.07 | $294.34 | 288,000 | — | — |
| 2022-05-12 | $41.90 | $293.15 | 358,900 | — | — |
| 2022-05-11 | $41.55 | $290.70 | 366,600 | — | — |
| 2022-05-10 | $41.36 | $289.37 | 409,400 | — | — |
| 2022-05-09 | $41.99 | $293.78 | 416,500 | — | — |
| 2022-05-06 | $41.74 | $292.03 | 434,500 | — | — |
| 2022-05-05 | $41.40 | $289.65 | 272,800 | — | — |
| 2022-05-04 | $42.17 | $295.04 | 291,500 | — | — |
| 2022-05-03 | $41.21 | $288.32 | 289,100 | — | — |
| 2022-05-02 | $40.65 | $284.40 | 338,300 | — | — |
| 2022-04-29 | $41.11 | $287.62 | 366,200 | — | — |
| 2022-04-28 | $42.53 | $297.56 | 249,000 | — | — |
| 2022-04-27 | $42.43 | $296.86 | 352,800 | — | — |
| 2022-04-26 | $42.68 | $298.61 | 371,100 | — | — |
| 2022-04-25 | $43.09 | $301.48 | 296,400 | — | — |
| 2022-04-22 | $43.45 | $303.99 | 457,900 | — | — |
| 2022-04-21 | $44.22 | $309.38 | 204,400 | — | — |
| 2022-04-20 | $44.46 | $311.06 | 220,400 | — | — |
| 2022-04-19 | $43.85 | $306.79 | 233,400 | — | — |
| 2022-04-18 | $43.53 | $304.55 | 236,900 | — | — |
| 2022-04-14 | $43.88 | $307.00 | 309,300 | — | — |
| 2022-04-13 | $43.61 | $305.11 | 237,600 | — | — |
| 2022-04-12 | $43.63 | $305.25 | 380,800 | — | — |
| 2022-04-11 | $43.46 | $304.06 | 346,200 | — | — |
| 2022-04-08 | $43.50 | $304.34 | 387,500 | — | — |
| 2022-04-07 | $43.24 | $302.52 | 247,900 | — | — |
| 2022-04-06 | $43.56 | $304.76 | 359,900 | — | — |
| 2022-04-05 | $42.66 | $298.47 | 409,900 | — | — |
| 2022-04-04 | $42.49 | $297.28 | 348,700 | — | — |
| 2022-04-01 | $43.38 | $303.50 | 385,600 | — | — |
| 2022-03-31 | $42.31 | $296.02 | 401,400 | — | — |
| 2022-03-30 | $42.66 | $298.47 | 329,500 | — | — |
| 2022-03-29 | $42.34 | $296.23 | 313,800 | — | — |
| 2022-03-28 | $41.91 | $293.22 | 333,500 | — | — |
| 2022-03-25 | $41.45 | $290.00 | 378,200 | — | — |
| 2022-03-24 | $40.68 | $284.61 | 339,900 | — | — |
| 2022-03-23 | $40.78 | $285.31 | 440,100 | — | — |
| 2022-03-22 | $41.60 | $291.05 | 613,200 | — | — |
| 2022-03-21 | $41.56 | $290.77 | 317,200 | — | — |
| 2022-03-18 | $41.38 | $289.51 | 994,500 | — | — |
| 2022-03-17 | $41.87 | $292.94 | 286,400 | — | — |
| 2022-03-16 | $41.89 | $293.08 | 290,700 | — | — |
| 2022-03-15 | $42.01 | $293.92 | 390,000 | — | — |
| 2022-03-14 | $41.35 | $289.30 | 318,200 | — | — |
| 2022-03-11 | $41.62 | $291.19 | 300,100 | — | — |
| 2022-03-10 | $42.15 | $294.90 | 447,900 | — | — |
| 2022-03-09 | $41.44 | $289.93 | 572,800 | — | — |
| 2022-03-08 | $42.32 | $296.09 | 551,000 | — | — |
| 2022-03-07 | $42.45 | $297.00 | 500,600 | — | — |
| 2022-03-04 | $42.05 | $294.20 | 428,400 | — | — |
| 2022-03-03 | $41.79 | $292.38 | 288,000 | — | — |
| 2022-03-02 | $40.92 | $286.29 | 262,400 | — | — |
| 2022-03-01 | $40.37 | $282.45 | 364,100 | — | — |
| 2022-02-28 | $40.98 | $286.71 | 400,400 | — | — |
| 2022-02-25 | $41.19 | $288.18 | 383,200 | — | — |
| 2022-02-24 | $39.49 | $276.29 | 546,000 | — | — |
| 2022-02-23 | $40.13 | $280.77 | 482,600 | — | — |
| 2022-02-22 | $40.70 | $282.31 | 430,700 | — | — |
| 2022-02-18 | $40.63 | $281.82 | 525,900 | — | — |
| 2022-02-17 | $40.32 | $279.67 | 479,700 | — | — |
| 2022-02-16 | $39.74 | $275.65 | 547,800 | — | — |
| 2022-02-15 | $39.97 | $277.24 | 675,200 | — | — |
| 2022-02-14 | $41.26 | $286.19 | 376,900 | — | — |
| 2022-02-11 | $41.29 | $286.40 | 327,900 | — | — |
| 2022-02-10 | $41.44 | $287.44 | 264,400 | — | — |
| 2022-02-09 | $42.56 | $295.21 | 346,900 | — | — |
| 2022-02-08 | $42.38 | $293.96 | 455,100 | — | — |
| 2022-02-07 | $42.03 | $291.53 | 245,600 | — | — |
| 2022-02-04 | $41.99 | $291.25 | 299,900 | — | — |
| 2022-02-03 | $42.24 | $292.99 | 305,700 | — | — |
| 2022-02-02 | $42.71 | $296.25 | 503,000 | — | — |
| 2022-02-01 | $41.90 | $290.63 | 302,900 | — | — |
| 2022-01-31 | $42.50 | $294.79 | 545,600 | — | — |
| 2022-01-28 | $41.84 | $290.21 | 388,700 | — | — |
| 2022-01-27 | $41.17 | $285.57 | 315,200 | — | — |
| 2022-01-26 | $41.48 | $287.72 | 465,800 | — | — |
| 2022-01-25 | $41.90 | $290.63 | 446,000 | — | — |
| 2022-01-24 | $42.03 | $291.53 | 458,500 | — | — |
| 2022-01-21 | $42.12 | $292.15 | 362,500 | — | — |
| 2022-01-20 | $42.37 | $293.89 | 433,400 | — | — |
| 2022-01-19 | $41.88 | $290.49 | 234,700 | — | — |
| 2022-01-18 | $42.02 | $291.46 | 386,700 | — | — |
| 2022-01-14 | $42.08 | $291.88 | 170,200 | — | — |
| 2022-01-13 | $42.28 | $293.26 | 183,500 | — | — |
| 2022-01-12 | $41.92 | $290.77 | 256,500 | — | — |
| 2022-01-11 | $42.21 | $292.78 | 287,800 | — | — |
| 2022-01-10 | $42.58 | $295.35 | 251,100 | — | — |
| 2022-01-07 | $42.74 | $296.46 | 349,600 | — | — |
| 2022-01-06 | $42.15 | $292.36 | 318,000 | — | — |
| 2022-01-05 | $42.00 | $291.32 | 333,900 | — | — |
| 2022-01-04 | $41.99 | $291.25 | 351,400 | — | — |
| 2022-01-03 | $41.25 | $286.12 | 221,200 | — | — |