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
- 1970-01-02 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 | $44.58 | $891.94 | 3,626,000 | — | — |
| 2022-12-29 | $44.62 | $892.75 | 2,897,600 | — | — |
| 2022-12-28 | $44.58 | $891.94 | 4,223,900 | — | — |
| 2022-12-27 | $45.95 | $919.36 | 4,601,000 | — | — |
| 2022-12-23 | $45.89 | $918.16 | 4,693,200 | — | — |
| 2022-12-22 | $45.25 | $905.35 | 4,340,400 | — | — |
| 2022-12-21 | $44.46 | $889.54 | 3,486,200 | — | — |
| 2022-12-20 | $44.58 | $891.94 | 4,444,400 | — | — |
| 2022-12-19 | $44.40 | $888.34 | 4,556,200 | — | — |
| 2022-12-16 | $44.32 | $886.74 | 13,022,400 | — | — |
| 2022-12-15 | $43.49 | $870.14 | 7,070,200 | — | — |
| 2022-12-14 | $44.76 | $895.55 | 5,731,700 | — | — |
| 2022-12-13 | $45.45 | $909.35 | 6,225,300 | — | — |
| 2022-12-12 | $46.71 | $934.56 | 4,260,500 | — | — |
| 2022-12-09 | $46.47 | $929.76 | 5,210,300 | — | — |
| 2022-12-08 | $47.46 | $949.57 | 3,792,600 | — | — |
| 2022-12-07 | $46.94 | $939.16 | 4,855,400 | — | — |
| 2022-12-06 | $46.33 | $926.96 | 4,102,400 | — | — |
| 2022-12-05 | $46.07 | $921.76 | 7,997,900 | — | — |
| 2022-12-02 | $47.57 | $951.77 | 5,145,200 | — | — |
| 2022-12-01 | $48.41 | $968.57 | 10,564,400 | — | — |
| 2022-11-30 | $49.19 | $984.18 | 10,713,400 | — | — |
| 2022-11-29 | $49.35 | $987.38 | 6,008,000 | — | — |
| 2022-11-28 | $48.83 | $976.98 | 5,846,200 | — | — |
| 2022-11-25 | $49.04 | $981.18 | 2,438,800 | — | — |
| 2022-11-23 | $47.84 | $957.17 | 4,091,700 | — | — |
| 2022-11-22 | $48.08 | $961.97 | 3,597,200 | — | — |
| 2022-11-21 | $48.12 | $962.77 | 3,524,500 | — | — |
| 2022-11-18 | $48.26 | $965.57 | 4,656,600 | — | — |
| 2022-11-17 | $48.18 | $963.97 | 4,433,000 | — | — |
| 2022-11-16 | $47.83 | $956.97 | 6,961,900 | — | — |
| 2022-11-15 | $46.87 | $937.76 | 5,276,900 | — | — |
| 2022-11-14 | $46.56 | $931.56 | 5,400,500 | — | — |
| 2022-11-11 | $47.10 | $937.16 | 8,480,600 | — | — |
| 2022-11-10 | $48.11 | $957.26 | 5,721,900 | — | — |
| 2022-11-09 | $48.06 | $956.26 | 6,522,600 | — | — |
| 2022-11-08 | $47.12 | $937.56 | 3,839,700 | — | — |
| 2022-11-07 | $46.85 | $932.19 | 2,887,100 | — | — |
| 2022-11-04 | $46.40 | $923.23 | 4,357,800 | — | — |
| 2022-11-03 | $47.22 | $939.55 | 4,107,600 | — | — |
| 2022-11-02 | $46.56 | $926.42 | 4,018,000 | — | — |
| 2022-11-01 | $47.17 | $938.56 | 3,864,500 | — | — |
| 2022-10-31 | $47.29 | $940.94 | 4,638,000 | — | — |
| 2022-10-28 | $46.77 | $930.60 | 4,052,300 | — | — |
| 2022-10-27 | $45.68 | $908.91 | 3,638,500 | — | — |
| 2022-10-26 | $45.44 | $904.13 | 6,610,400 | — | — |
| 2022-10-25 | $44.77 | $890.80 | 4,730,700 | — | — |
| 2022-10-24 | $43.99 | $875.28 | 5,418,100 | — | — |
| 2022-10-21 | $43.63 | $868.12 | 7,103,800 | — | — |
| 2022-10-20 | $42.17 | $839.07 | 6,084,600 | — | — |
| 2022-10-19 | $42.94 | $854.39 | 7,653,200 | — | — |
| 2022-10-18 | $43.16 | $858.77 | 8,771,000 | — | — |
| 2022-10-17 | $42.11 | $837.87 | 11,020,300 | — | — |
| 2022-10-14 | $43.16 | $858.77 | 19,688,900 | — | — |
| 2022-10-13 | $46.57 | $926.62 | 27,509,100 | — | — |
| 2022-10-12 | $46.04 | $916.07 | 7,441,200 | — | — |
| 2022-10-11 | $45.68 | $908.91 | 7,378,400 | — | — |
| 2022-10-10 | $44.26 | $880.65 | 4,213,300 | — | — |
| 2022-10-07 | $43.00 | $855.58 | 5,269,900 | — | — |
| 2022-10-06 | $43.72 | $869.91 | 3,836,400 | — | — |
| 2022-10-05 | $44.60 | $887.42 | 4,085,000 | — | — |
| 2022-10-04 | $44.70 | $889.41 | 4,973,300 | — | — |
| 2022-10-03 | $43.75 | $870.51 | 8,225,500 | — | — |
| 2022-09-30 | $43.75 | $870.51 | 5,625,800 | — | — |
| 2022-09-29 | $44.68 | $889.01 | 4,046,400 | — | — |
| 2022-09-28 | $45.45 | $904.33 | 6,285,000 | — | — |
| 2022-09-27 | $44.29 | $881.25 | 4,591,200 | — | — |
| 2022-09-26 | $45.00 | $895.38 | 5,785,200 | — | — |
| 2022-09-23 | $44.86 | $892.59 | 5,965,800 | — | — |
| 2022-09-22 | $45.50 | $905.33 | 5,211,900 | — | — |
| 2022-09-21 | $45.27 | $900.75 | 6,223,700 | — | — |
| 2022-09-20 | $46.92 | $933.58 | 4,566,800 | — | — |
| 2022-09-19 | $47.45 | $944.13 | 5,997,300 | — | — |
| 2022-09-16 | $47.28 | $940.74 | 13,928,800 | — | — |
| 2022-09-15 | $47.88 | $952.68 | 6,305,800 | — | — |
| 2022-09-14 | $48.94 | $973.77 | 5,937,900 | — | — |
| 2022-09-13 | $49.37 | $982.33 | 6,987,100 | — | — |
| 2022-09-12 | $50.54 | $1,005.61 | 9,407,400 | — | — |
| 2022-09-09 | $51.94 | $1,033.47 | 13,877,700 | — | — |
| 2022-09-08 | $48.36 | $962.23 | 9,401,600 | — | — |
| 2022-09-07 | $49.82 | $991.28 | 6,012,400 | — | — |
| 2022-09-06 | $48.52 | $965.42 | 6,189,700 | — | — |
| 2022-09-02 | $48.43 | $963.63 | 4,086,400 | — | — |
| 2022-09-01 | $48.61 | $967.21 | 7,283,900 | — | — |
| 2022-08-31 | $47.94 | $953.88 | 5,408,100 | — | — |
| 2022-08-30 | $47.51 | $945.32 | 3,564,800 | — | — |
| 2022-08-29 | $48.30 | $961.04 | 2,839,600 | — | — |
| 2022-08-26 | $48.38 | $962.63 | 2,886,000 | — | — |
| 2022-08-25 | $49.32 | $981.33 | 4,999,400 | — | — |
| 2022-08-24 | $49.66 | $988.10 | 4,350,100 | — | — |
| 2022-08-23 | $49.60 | $986.91 | 5,798,200 | — | — |
| 2022-08-22 | $50.12 | $997.25 | 4,404,700 | — | — |
| 2022-08-19 | $49.50 | $984.92 | 6,426,900 | — | — |
| 2022-08-18 | $49.62 | $987.30 | 5,697,800 | — | — |
| 2022-08-17 | $48.55 | $966.01 | 7,550,800 | — | — |
| 2022-08-16 | $49.08 | $976.56 | 8,608,400 | — | — |
| 2022-08-15 | $47.52 | $945.52 | 4,564,700 | — | — |
| 2022-08-12 | $47.21 | $939.35 | 4,063,100 | — | — |
| 2022-08-11 | $47.19 | $933.78 | 3,766,800 | — | — |
| 2022-08-10 | $46.79 | $925.86 | 6,233,400 | — | — |
| 2022-08-09 | $46.87 | $927.45 | 4,293,700 | — | — |
| 2022-08-08 | $47.09 | $931.80 | 2,975,700 | — | — |
| 2022-08-05 | $47.25 | $934.97 | 3,541,600 | — | — |
| 2022-08-04 | $46.70 | $924.08 | 4,882,200 | — | — |
| 2022-08-03 | $46.97 | $929.43 | 3,487,500 | — | — |
| 2022-08-02 | $46.78 | $925.67 | 3,863,300 | — | — |
| 2022-08-01 | $46.74 | $924.88 | 4,330,600 | — | — |
| 2022-07-29 | $46.44 | $918.94 | 4,180,200 | — | — |
| 2022-07-28 | $46.04 | $911.02 | 3,631,100 | — | — |
| 2022-07-27 | $45.94 | $909.05 | 4,764,200 | — | — |
| 2022-07-26 | $46.02 | $910.63 | 7,518,500 | — | — |
| 2022-07-25 | $45.71 | $904.49 | 6,041,600 | — | — |
| 2022-07-22 | $46.24 | $914.98 | 4,458,500 | — | — |
| 2022-07-21 | $46.28 | $915.77 | 5,211,800 | — | — |
| 2022-07-20 | $47.20 | $933.98 | 5,354,400 | — | — |
| 2022-07-19 | $47.30 | $935.96 | 4,363,400 | — | — |
| 2022-07-18 | $47.53 | $940.51 | 3,694,400 | — | — |
| 2022-07-15 | $47.75 | $944.86 | 3,684,800 | — | — |
| 2022-07-14 | $47.50 | $939.91 | 5,250,900 | — | — |
| 2022-07-13 | $47.95 | $948.82 | 5,326,600 | — | — |
| 2022-07-12 | $47.60 | $941.89 | 4,249,700 | — | — |
| 2022-07-11 | $47.90 | $947.83 | 3,411,800 | — | — |
| 2022-07-08 | $48.02 | $950.20 | 4,100,000 | — | — |
| 2022-07-07 | $48.74 | $964.45 | 5,002,900 | — | — |
| 2022-07-06 | $47.40 | $937.94 | 4,404,000 | — | — |
| 2022-07-05 | $47.23 | $934.57 | 4,416,300 | — | — |
| 2022-07-01 | $48.14 | $952.58 | 4,131,000 | — | — |
| 2022-06-30 | $47.33 | $936.55 | 6,448,600 | — | — |
| 2022-06-29 | $48.11 | $951.98 | 4,674,200 | — | — |
| 2022-06-28 | $48.43 | $958.32 | 3,684,700 | — | — |
| 2022-06-27 | $48.70 | $963.66 | 4,333,700 | — | — |
| 2022-06-24 | $48.45 | $958.71 | 10,800,100 | — | — |
| 2022-06-23 | $47.73 | $944.47 | 6,224,800 | — | — |
| 2022-06-22 | $47.34 | $936.75 | 5,212,800 | — | — |
| 2022-06-21 | $48.40 | $957.72 | 8,713,900 | — | — |
| 2022-06-17 | $46.20 | $914.19 | 21,124,500 | — | — |
| 2022-06-16 | $49.82 | $985.82 | 13,182,700 | — | — |
| 2022-06-15 | $50.88 | $1,006.80 | 6,177,000 | — | — |
| 2022-06-14 | $50.39 | $997.10 | 5,567,500 | — | — |
| 2022-06-13 | $50.33 | $995.91 | 5,447,400 | — | — |
| 2022-06-10 | $51.09 | $1,010.95 | 4,839,900 | — | — |
| 2022-06-09 | $50.43 | $997.89 | 3,876,700 | — | — |
| 2022-06-08 | $51.22 | $1,013.52 | 4,051,200 | — | — |
| 2022-06-07 | $52.03 | $1,029.55 | 3,389,500 | — | — |
| 2022-06-06 | $52.15 | $1,031.93 | 3,421,100 | — | — |
| 2022-06-03 | $52.54 | $1,039.64 | 3,623,100 | — | — |
| 2022-06-02 | $52.88 | $1,046.37 | 4,563,300 | — | — |
| 2022-06-01 | $51.35 | $1,016.10 | 6,045,300 | — | — |
| 2022-05-31 | $52.97 | $1,048.15 | 18,085,900 | — | — |
| 2022-05-27 | $52.96 | $1,047.95 | 6,215,600 | — | — |
| 2022-05-26 | $52.14 | $1,031.73 | 5,866,700 | — | — |
| 2022-05-25 | $51.16 | $1,012.34 | 6,797,000 | — | — |
| 2022-05-24 | $51.51 | $1,019.26 | 5,993,900 | — | — |
| 2022-05-23 | $50.22 | $993.74 | 6,268,200 | — | — |
| 2022-05-20 | $48.66 | $962.87 | 8,053,000 | — | — |
| 2022-05-19 | $48.00 | $949.81 | 9,137,900 | — | — |
| 2022-05-18 | $47.90 | $947.83 | 10,326,900 | — | — |
| 2022-05-17 | $51.23 | $1,013.72 | 11,792,100 | — | — |
| 2022-05-16 | $53.20 | $1,052.70 | 4,692,300 | — | — |
| 2022-05-13 | $53.39 | $1,056.46 | 5,355,900 | — | — |
| 2022-05-12 | $54.22 | $1,072.89 | 4,666,100 | — | — |
| 2022-05-11 | $54.33 | $1,070.91 | 6,442,100 | — | — |
| 2022-05-10 | $55.19 | $1,087.86 | 6,505,200 | — | — |
| 2022-05-09 | $54.84 | $1,080.96 | 6,677,800 | — | — |
| 2022-05-06 | $53.85 | $1,061.45 | 5,087,800 | — | — |
| 2022-05-05 | $53.85 | $1,061.45 | 7,047,200 | — | — |
| 2022-05-04 | $55.77 | $1,099.29 | 6,979,500 | — | — |
| 2022-05-03 | $54.79 | $1,079.98 | 6,058,400 | — | — |
| 2022-05-02 | $53.72 | $1,058.88 | 7,232,700 | — | — |
| 2022-04-29 | $53.96 | $1,063.62 | 6,856,400 | — | — |
| 2022-04-28 | $55.49 | $1,093.77 | 4,921,800 | — | — |
| 2022-04-27 | $55.58 | $1,095.55 | 5,304,200 | — | — |
| 2022-04-26 | $55.72 | $1,098.31 | 5,848,800 | — | — |
| 2022-04-25 | $56.69 | $1,117.43 | 7,862,600 | — | — |
| 2022-04-22 | $57.00 | $1,123.54 | 5,586,700 | — | — |
| 2022-04-21 | $58.18 | $1,146.80 | 5,673,200 | — | — |
| 2022-04-20 | $57.70 | $1,137.33 | 6,986,500 | — | — |
| 2022-04-19 | $57.79 | $1,139.11 | 5,372,200 | — | — |
| 2022-04-18 | $57.82 | $1,139.70 | 3,172,800 | — | — |
| 2022-04-14 | $58.32 | $1,149.56 | 5,301,300 | — | — |
| 2022-04-13 | $58.34 | $1,149.95 | 6,504,500 | — | — |
| 2022-04-12 | $58.75 | $1,158.03 | 8,529,700 | — | — |
| 2022-04-11 | $60.65 | $1,195.48 | 4,893,700 | — | — |
| 2022-04-08 | $61.67 | $1,215.59 | 10,513,400 | — | — |
| 2022-04-07 | $59.88 | $1,180.31 | 6,436,400 | — | — |
| 2022-04-06 | $58.73 | $1,157.64 | 7,514,500 | — | — |
| 2022-04-05 | $57.65 | $1,136.35 | 5,848,300 | — | — |
| 2022-04-04 | $57.44 | $1,132.21 | 4,999,900 | — | — |
| 2022-04-01 | $57.48 | $1,133.00 | 4,232,100 | — | — |
| 2022-03-31 | $57.37 | $1,130.83 | 8,476,600 | — | — |
| 2022-03-30 | $56.37 | $1,111.12 | 4,083,700 | — | — |
| 2022-03-29 | $56.39 | $1,111.51 | 9,428,400 | — | — |
| 2022-03-28 | $57.00 | $1,123.54 | 5,879,100 | — | — |
| 2022-03-25 | $57.00 | $1,123.54 | 5,090,400 | — | — |
| 2022-03-24 | $56.75 | $1,118.61 | 8,267,000 | — | — |
| 2022-03-23 | $56.45 | $1,112.70 | 5,209,300 | — | — |
| 2022-03-22 | $56.57 | $1,115.06 | 7,006,000 | — | — |
| 2022-03-21 | $55.68 | $1,097.52 | 6,458,600 | — | — |
| 2022-03-18 | $55.82 | $1,100.28 | 9,908,000 | — | — |
| 2022-03-17 | $55.66 | $1,097.12 | 5,364,800 | — | — |
| 2022-03-16 | $54.99 | $1,083.92 | 7,093,200 | — | — |
| 2022-03-15 | $56.19 | $1,107.57 | 6,127,900 | — | — |
| 2022-03-14 | $55.42 | $1,092.39 | 5,524,100 | — | — |
| 2022-03-11 | $55.89 | $1,101.66 | 5,621,000 | — | — |
| 2022-03-10 | $57.09 | $1,125.31 | 9,926,500 | — | — |
| 2022-03-09 | $55.34 | $1,090.82 | 10,180,400 | — | — |
| 2022-03-08 | $55.71 | $1,098.11 | 10,915,700 | — | — |
| 2022-03-07 | $57.82 | $1,139.70 | 23,454,400 | — | — |
| 2022-03-04 | $58.94 | $1,161.78 | 21,597,500 | — | — |
| 2022-03-03 | $55.10 | $1,086.09 | 27,439,600 | — | — |
| 2022-03-02 | $49.37 | $973.14 | 9,920,000 | — | — |
| 2022-03-01 | $48.35 | $953.04 | 12,129,700 | — | — |
| 2022-02-28 | $46.80 | $922.48 | 8,712,800 | — | — |
| 2022-02-25 | $46.46 | $915.78 | 6,691,400 | — | — |
| 2022-02-24 | $44.44 | $875.96 | 6,877,700 | — | — |
| 2022-02-23 | $44.53 | $877.74 | 4,070,900 | — | — |
| 2022-02-22 | $45.04 | $887.79 | 5,229,800 | — | — |
| 2022-02-18 | $45.59 | $898.63 | 4,525,000 | — | — |
| 2022-02-17 | $45.23 | $891.54 | 11,145,200 | — | — |
| 2022-02-16 | $44.57 | $878.53 | 8,416,000 | — | — |
| 2022-02-15 | $46.41 | $914.80 | 5,780,600 | — | — |
| 2022-02-14 | $45.69 | $900.60 | 5,799,700 | — | — |
| 2022-02-11 | $46.27 | $907.90 | 6,226,600 | — | — |
| 2022-02-10 | $45.17 | $886.31 | 4,799,300 | — | — |
| 2022-02-09 | $45.15 | $885.92 | 3,874,000 | — | — |
| 2022-02-08 | $45.50 | $892.79 | 5,041,000 | — | — |
| 2022-02-07 | $44.67 | $876.50 | 5,049,300 | — | — |
| 2022-02-04 | $44.77 | $878.46 | 5,992,800 | — | — |
| 2022-02-03 | $45.11 | $885.14 | 5,855,200 | — | — |
| 2022-02-02 | $44.10 | $865.32 | 7,003,600 | — | — |
| 2022-02-01 | $44.13 | $865.91 | 5,870,600 | — | — |
| 2022-01-31 | $43.59 | $855.31 | 6,861,900 | — | — |
| 2022-01-28 | $43.47 | $852.96 | 10,170,300 | — | — |
| 2022-01-27 | $45.40 | $890.83 | 6,770,500 | — | — |
| 2022-01-26 | $44.38 | $870.81 | 9,921,800 | — | — |
| 2022-01-25 | $45.08 | $884.55 | 9,981,100 | — | — |
| 2022-01-24 | $47.72 | $936.35 | 8,880,200 | — | — |
| 2022-01-21 | $46.92 | $920.65 | 5,832,900 | — | — |
| 2022-01-20 | $47.27 | $927.52 | 7,489,900 | — | — |
| 2022-01-19 | $48.58 | $953.22 | 4,956,300 | — | — |
| 2022-01-18 | $48.59 | $953.42 | 7,173,100 | — | — |
| 2022-01-14 | $49.12 | $963.82 | 7,060,700 | — | — |
| 2022-01-13 | $49.48 | $970.88 | 12,665,700 | — | — |
| 2022-01-12 | $47.14 | $924.97 | 6,787,000 | — | — |
| 2022-01-11 | $47.71 | $936.15 | 8,873,500 | — | — |
| 2022-01-10 | $49.10 | $963.43 | 10,633,500 | — | — |
| 2022-01-07 | $48.12 | $944.20 | 8,672,700 | — | — |
| 2022-01-06 | $47.12 | $924.58 | 7,115,600 | — | — |
| 2022-01-05 | $46.81 | $918.49 | 8,367,700 | — | — |
| 2022-01-04 | $46.17 | $905.93 | 10,378,100 | — | — |
| 2022-01-03 | $45.19 | $886.71 | 6,024,700 | — | — |