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 | $45.71 | $2,027.31 | 5,025,200 | — | — |
| 2022-12-29 | $45.87 | $2,034.41 | 4,270,300 | — | — |
| 2022-12-28 | $45.85 | $2,033.52 | 5,848,000 | — | — |
| 2022-12-27 | $46.48 | $2,061.46 | 7,957,200 | — | — |
| 2022-12-23 | $46.24 | $2,050.82 | 6,759,700 | — | — |
| 2022-12-22 | $45.78 | $2,030.42 | 6,709,700 | — | — |
| 2022-12-21 | $45.59 | $2,021.99 | 8,372,400 | — | — |
| 2022-12-20 | $46.44 | $2,018.00 | 8,395,300 | — | — |
| 2022-12-19 | $46.38 | $2,015.39 | 7,887,600 | — | — |
| 2022-12-16 | $46.56 | $2,023.21 | 15,186,000 | — | — |
| 2022-12-15 | $46.95 | $2,040.16 | 8,019,700 | — | — |
| 2022-12-14 | $47.13 | $2,047.98 | 8,636,300 | — | — |
| 2022-12-13 | $46.81 | $2,034.08 | 14,083,500 | — | — |
| 2022-12-12 | $46.96 | $2,040.60 | 5,527,600 | — | — |
| 2022-12-09 | $46.71 | $2,029.73 | 6,183,800 | — | — |
| 2022-12-08 | $46.86 | $2,036.25 | 5,850,400 | — | — |
| 2022-12-07 | $46.37 | $2,014.96 | 6,189,800 | — | — |
| 2022-12-06 | $46.21 | $2,008.00 | 7,721,500 | — | — |
| 2022-12-05 | $47.19 | $2,050.59 | 7,451,700 | — | — |
| 2022-12-02 | $47.63 | $2,069.71 | 7,653,700 | — | — |
| 2022-12-01 | $47.01 | $2,042.77 | 9,115,900 | — | — |
| 2022-11-30 | $46.58 | $2,024.08 | 11,309,500 | — | — |
| 2022-11-29 | $45.82 | $1,991.06 | 6,897,200 | — | — |
| 2022-11-28 | $45.15 | $1,961.94 | 6,760,100 | — | — |
| 2022-11-25 | $44.74 | $1,944.13 | 2,734,800 | — | — |
| 2022-11-23 | $45.02 | $1,956.29 | 5,192,400 | — | — |
| 2022-11-22 | $45.16 | $1,962.38 | 6,068,600 | — | — |
| 2022-11-21 | $44.80 | $1,946.74 | 7,644,700 | — | — |
| 2022-11-18 | $44.20 | $1,920.66 | 9,640,900 | — | — |
| 2022-11-17 | $43.67 | $1,897.63 | 7,834,000 | — | — |
| 2022-11-16 | $43.58 | $1,893.72 | 9,891,900 | — | — |
| 2022-11-15 | $43.66 | $1,897.20 | 9,262,900 | — | — |
| 2022-11-14 | $43.96 | $1,910.23 | 8,145,800 | — | — |
| 2022-11-11 | $44.38 | $1,928.48 | 9,820,300 | — | — |
| 2022-11-10 | $44.22 | $1,921.53 | 12,330,900 | — | — |
| 2022-11-09 | $45.21 | $1,964.55 | 5,348,600 | — | — |
| 2022-11-08 | $45.90 | $1,994.53 | 6,889,200 | — | — |
| 2022-11-07 | $45.88 | $1,993.66 | 8,277,000 | — | — |
| 2022-11-04 | $45.50 | $1,977.15 | 5,512,000 | — | — |
| 2022-11-03 | $44.91 | $1,951.51 | 5,705,700 | — | — |
| 2022-11-02 | $44.84 | $1,948.47 | 9,000,600 | — | — |
| 2022-11-01 | $46.14 | $2,004.96 | 4,859,200 | — | — |
| 2022-10-31 | $46.27 | $2,010.61 | 7,711,600 | — | — |
| 2022-10-28 | $46.31 | $2,012.35 | 9,253,700 | — | — |
| 2022-10-27 | $45.42 | $1,973.68 | 11,332,300 | — | — |
| 2022-10-26 | $46.31 | $2,012.35 | 12,132,000 | — | — |
| 2022-10-25 | $45.74 | $1,987.58 | 8,282,100 | — | — |
| 2022-10-24 | $45.41 | $1,973.24 | 8,428,700 | — | — |
| 2022-10-21 | $44.48 | $1,932.83 | 7,471,100 | — | — |
| 2022-10-20 | $43.56 | $1,892.85 | 9,710,300 | — | — |
| 2022-10-19 | $44.67 | $1,941.09 | 5,930,300 | — | — |
| 2022-10-18 | $44.77 | $1,945.43 | 7,176,200 | — | — |
| 2022-10-17 | $44.59 | $1,937.61 | 7,872,500 | — | — |
| 2022-10-14 | $45.23 | $1,965.42 | 11,226,200 | — | — |
| 2022-10-13 | $45.89 | $1,994.10 | 11,909,400 | — | — |
| 2022-10-12 | $44.75 | $1,944.56 | 10,794,500 | — | — |
| 2022-10-11 | $44.35 | $1,927.18 | 14,565,500 | — | — |
| 2022-10-10 | $43.46 | $1,888.51 | 11,408,600 | — | — |
| 2022-10-07 | $42.82 | $1,860.70 | 10,524,500 | — | — |
| 2022-10-06 | $42.99 | $1,868.08 | 11,154,400 | — | — |
| 2022-10-05 | $42.90 | $1,864.17 | 6,535,900 | — | — |
| 2022-10-04 | $42.50 | $1,846.79 | 8,393,900 | — | — |
| 2022-10-03 | $41.37 | $1,797.69 | 9,322,200 | — | — |
| 2022-09-30 | $40.38 | $1,754.67 | 9,121,400 | — | — |
| 2022-09-29 | $41.17 | $1,789.00 | 5,834,700 | — | — |
| 2022-09-28 | $41.41 | $1,799.43 | 6,647,000 | — | — |
| 2022-09-27 | $40.79 | $1,772.48 | 8,432,700 | — | — |
| 2022-09-26 | $41.47 | $1,802.03 | 10,887,300 | — | — |
| 2022-09-23 | $41.68 | $1,811.16 | 12,898,400 | — | — |
| 2022-09-22 | $43.27 | $1,880.25 | 7,648,900 | — | — |
| 2022-09-21 | $43.01 | $1,868.95 | 7,925,100 | — | — |
| 2022-09-20 | $42.92 | $1,865.04 | 6,549,300 | — | — |
| 2022-09-19 | $42.91 | $1,864.61 | 12,656,400 | — | — |
| 2022-09-16 | $42.29 | $1,837.67 | 28,808,600 | — | — |
| 2022-09-15 | $42.01 | $1,825.50 | 9,786,400 | — | — |
| 2022-09-14 | $41.76 | $1,814.64 | 11,988,200 | — | — |
| 2022-09-13 | $42.97 | $1,826.37 | 17,325,800 | — | — |
| 2022-09-12 | $45.15 | $1,919.02 | 10,683,200 | — | — |
| 2022-09-09 | $45.57 | $1,936.88 | 7,842,200 | — | — |
| 2022-09-08 | $45.15 | $1,919.02 | 8,651,100 | — | — |
| 2022-09-07 | $44.95 | $1,910.52 | 10,257,100 | — | — |
| 2022-09-06 | $44.57 | $1,894.37 | 12,042,000 | — | — |
| 2022-09-02 | $45.00 | $1,912.65 | 8,555,000 | — | — |
| 2022-09-01 | $45.37 | $1,928.38 | 6,864,200 | — | — |
| 2022-08-31 | $45.12 | $1,917.75 | 6,627,300 | — | — |
| 2022-08-30 | $45.12 | $1,917.75 | 7,952,000 | — | — |
| 2022-08-29 | $45.71 | $1,942.83 | 6,253,400 | — | — |
| 2022-08-26 | $45.88 | $1,950.05 | 6,931,200 | — | — |
| 2022-08-25 | $46.39 | $1,971.73 | 6,926,800 | — | — |
| 2022-08-24 | $45.80 | $1,946.65 | 4,250,500 | — | — |
| 2022-08-23 | $45.53 | $1,935.18 | 5,359,300 | — | — |
| 2022-08-22 | $45.38 | $1,928.80 | 7,066,600 | — | — |
| 2022-08-19 | $45.47 | $1,932.63 | 9,093,900 | — | — |
| 2022-08-18 | $45.61 | $1,938.58 | 3,800,500 | — | — |
| 2022-08-17 | $45.45 | $1,931.78 | 3,868,800 | — | — |
| 2022-08-16 | $45.74 | $1,944.10 | 6,484,000 | — | — |
| 2022-08-15 | $45.28 | $1,924.55 | 6,194,600 | — | — |
| 2022-08-12 | $45.15 | $1,919.02 | 7,351,600 | — | — |
| 2022-08-11 | $45.13 | $1,918.17 | 4,201,600 | — | — |
| 2022-08-10 | $44.74 | $1,901.60 | 4,717,200 | — | — |
| 2022-08-09 | $44.22 | $1,879.50 | 4,295,700 | — | — |
| 2022-08-08 | $44.22 | $1,879.50 | 4,539,300 | — | — |
| 2022-08-05 | $44.10 | $1,874.40 | 4,865,600 | — | — |
| 2022-08-04 | $44.25 | $1,880.77 | 6,450,800 | — | — |
| 2022-08-03 | $44.23 | $1,879.92 | 6,179,400 | — | — |
| 2022-08-02 | $43.83 | $1,862.92 | 8,365,000 | — | — |
| 2022-08-01 | $44.05 | $1,872.27 | 9,466,500 | — | — |
| 2022-07-29 | $43.86 | $1,864.20 | 11,826,800 | — | — |
| 2022-07-28 | $44.00 | $1,870.15 | 7,076,600 | — | — |
| 2022-07-27 | $44.07 | $1,873.12 | 9,339,500 | — | — |
| 2022-07-26 | $44.14 | $1,876.10 | 5,604,100 | — | — |
| 2022-07-25 | $43.83 | $1,862.92 | 5,349,200 | — | — |
| 2022-07-22 | $43.09 | $1,831.47 | 5,511,100 | — | — |
| 2022-07-21 | $42.77 | $1,817.87 | 7,046,100 | — | — |
| 2022-07-20 | $42.32 | $1,798.74 | 8,733,800 | — | — |
| 2022-07-19 | $42.96 | $1,825.94 | 7,212,600 | — | — |
| 2022-07-18 | $42.27 | $1,796.62 | 10,493,500 | — | — |
| 2022-07-15 | $41.99 | $1,784.71 | 14,309,000 | — | — |
| 2022-07-14 | $41.63 | $1,769.41 | 8,661,700 | — | — |
| 2022-07-13 | $41.96 | $1,783.44 | 7,588,200 | — | — |
| 2022-07-12 | $42.31 | $1,798.32 | 8,865,000 | — | — |
| 2022-07-11 | $41.95 | $1,783.01 | 10,654,700 | — | — |
| 2022-07-08 | $41.52 | $1,764.74 | 6,930,700 | — | — |
| 2022-07-07 | $41.81 | $1,777.06 | 8,707,900 | — | — |
| 2022-07-06 | $41.16 | $1,749.44 | 11,413,700 | — | — |
| 2022-07-05 | $41.72 | $1,773.24 | 8,425,300 | — | — |
| 2022-07-01 | $42.25 | $1,795.77 | 8,109,600 | — | — |
| 2022-06-30 | $41.77 | $1,775.36 | 10,556,500 | — | — |
| 2022-06-29 | $41.76 | $1,774.94 | 12,371,600 | — | — |
| 2022-06-28 | $43.19 | $1,835.72 | 9,856,600 | — | — |
| 2022-06-27 | $43.19 | $1,835.72 | 11,770,300 | — | — |
| 2022-06-24 | $43.40 | $1,844.64 | 31,383,200 | — | — |
| 2022-06-23 | $42.51 | $1,806.82 | 18,681,700 | — | — |
| 2022-06-22 | $41.50 | $1,763.89 | 41,732,700 | — | — |
| 2022-06-21 | $45.70 | $1,942.40 | 14,934,100 | — | — |
| 2022-06-17 | $45.31 | $1,925.83 | 30,811,200 | — | — |
| 2022-06-16 | $45.38 | $1,928.80 | 16,086,500 | — | — |
| 2022-06-15 | $45.67 | $1,941.13 | 22,244,800 | — | — |
| 2022-06-14 | $46.29 | $1,967.48 | 12,989,100 | — | — |
| 2022-06-13 | $47.16 | $1,966.20 | 18,091,300 | — | — |
| 2022-06-10 | $48.94 | $2,040.42 | 13,395,400 | — | — |
| 2022-06-09 | $48.66 | $2,028.74 | 25,295,200 | — | — |
| 2022-06-08 | $49.49 | $2,063.35 | 31,794,300 | — | — |
| 2022-06-07 | $54.01 | $2,251.80 | 5,439,700 | — | — |
| 2022-06-06 | $53.59 | $2,234.28 | 8,198,200 | — | — |
| 2022-06-03 | $53.82 | $2,243.87 | 4,785,100 | — | — |
| 2022-06-02 | $54.15 | $2,257.63 | 5,882,200 | — | — |
| 2022-06-01 | $54.08 | $2,254.71 | 6,797,300 | — | — |
| 2022-05-31 | $54.09 | $2,255.13 | 11,325,100 | — | — |
| 2022-05-27 | $54.43 | $2,269.31 | 7,356,700 | — | — |
| 2022-05-26 | $54.50 | $2,272.22 | 7,276,700 | — | — |
| 2022-05-25 | $53.89 | $2,246.79 | 9,198,000 | — | — |
| 2022-05-24 | $52.93 | $2,206.77 | 10,561,600 | — | — |
| 2022-05-23 | $52.12 | $2,173.00 | 10,535,400 | — | — |
| 2022-05-20 | $51.09 | $2,130.05 | 16,223,600 | — | — |
| 2022-05-19 | $51.09 | $2,130.05 | 13,690,300 | — | — |
| 2022-05-18 | $53.20 | $2,218.02 | 9,922,500 | — | — |
| 2022-05-17 | $54.24 | $2,261.38 | 8,465,300 | — | — |
| 2022-05-16 | $53.74 | $2,240.54 | 7,263,300 | — | — |
| 2022-05-13 | $53.04 | $2,211.35 | 8,144,600 | — | — |
| 2022-05-12 | $52.17 | $2,175.08 | 12,185,000 | — | — |
| 2022-05-11 | $51.69 | $2,155.07 | 16,080,100 | — | — |
| 2022-05-10 | $51.57 | $2,150.07 | 25,354,700 | — | — |
| 2022-05-09 | $55.26 | $2,303.91 | 16,925,900 | — | — |
| 2022-05-06 | $56.57 | $2,358.53 | 11,512,300 | — | — |
| 2022-05-05 | $55.95 | $2,332.68 | 10,016,300 | — | — |
| 2022-05-04 | $56.40 | $2,351.44 | 7,910,100 | — | — |
| 2022-05-03 | $55.44 | $2,311.41 | 8,455,900 | — | — |
| 2022-05-02 | $55.38 | $2,308.91 | 10,164,800 | — | — |
| 2022-04-29 | $55.57 | $2,316.83 | 10,862,800 | — | — |
| 2022-04-28 | $55.20 | $2,301.41 | 8,153,900 | — | — |
| 2022-04-27 | $54.92 | $2,289.73 | 7,946,600 | — | — |
| 2022-04-26 | $54.88 | $2,288.07 | 6,913,400 | — | — |
| 2022-04-25 | $55.23 | $2,302.66 | 12,144,400 | — | — |
| 2022-04-22 | $55.53 | $2,315.17 | 8,469,900 | — | — |
| 2022-04-21 | $56.53 | $2,356.86 | 8,659,800 | — | — |
| 2022-04-20 | $55.37 | $2,308.50 | 6,989,300 | — | — |
| 2022-04-19 | $55.22 | $2,302.24 | 7,072,400 | — | — |
| 2022-04-18 | $54.60 | $2,276.39 | 5,754,300 | — | — |
| 2022-04-14 | $54.98 | $2,292.24 | 12,214,100 | — | — |
| 2022-04-13 | $54.80 | $2,284.73 | 8,709,600 | — | — |
| 2022-04-12 | $54.91 | $2,289.32 | 8,068,000 | — | — |
| 2022-04-11 | $54.45 | $2,270.14 | 6,399,800 | — | — |
| 2022-04-08 | $54.11 | $2,255.96 | 7,424,500 | — | — |
| 2022-04-07 | $53.73 | $2,240.12 | 6,174,900 | — | — |
| 2022-04-06 | $53.83 | $2,244.29 | 7,713,400 | — | — |
| 2022-04-05 | $52.64 | $2,194.68 | 7,848,600 | — | — |
| 2022-04-04 | $52.72 | $2,198.01 | 6,688,200 | — | — |
| 2022-04-01 | $52.71 | $2,197.59 | 5,420,400 | — | — |
| 2022-03-31 | $52.25 | $2,178.42 | 7,020,700 | — | — |
| 2022-03-30 | $52.05 | $2,170.08 | 6,650,400 | — | — |
| 2022-03-29 | $51.68 | $2,154.65 | 8,526,400 | — | — |
| 2022-03-28 | $52.03 | $2,169.24 | 10,200,300 | — | — |
| 2022-03-25 | $53.62 | $2,235.53 | 7,636,000 | — | — |
| 2022-03-24 | $52.50 | $2,188.84 | 11,448,500 | — | — |
| 2022-03-23 | $53.22 | $2,181.34 | 8,843,900 | — | — |
| 2022-03-22 | $53.31 | $2,185.02 | 9,172,800 | — | — |
| 2022-03-21 | $52.25 | $2,141.58 | 9,326,900 | — | — |
| 2022-03-18 | $51.68 | $2,118.21 | 25,045,000 | — | — |
| 2022-03-17 | $51.69 | $2,118.62 | 7,801,800 | — | — |
| 2022-03-16 | $51.28 | $2,101.82 | 10,695,500 | — | — |
| 2022-03-15 | $51.54 | $2,112.48 | 8,346,900 | — | — |
| 2022-03-14 | $50.54 | $2,071.49 | 11,266,400 | — | — |
| 2022-03-11 | $50.48 | $2,069.03 | 9,435,200 | — | — |
| 2022-03-10 | $51.23 | $2,099.77 | 7,567,200 | — | — |
| 2022-03-09 | $51.00 | $2,090.34 | 9,772,300 | — | — |
| 2022-03-08 | $50.89 | $2,085.83 | 14,529,600 | — | — |
| 2022-03-07 | $52.85 | $2,166.17 | 9,596,500 | — | — |
| 2022-03-04 | $53.49 | $2,192.40 | 8,947,400 | — | — |
| 2022-03-03 | $53.17 | $2,179.29 | 11,822,500 | — | — |
| 2022-03-02 | $52.81 | $2,164.53 | 12,796,800 | — | — |
| 2022-03-01 | $51.57 | $2,113.71 | 9,693,000 | — | — |
| 2022-02-28 | $51.29 | $2,102.23 | 8,646,400 | — | — |
| 2022-02-25 | $51.48 | $2,110.02 | 11,780,700 | — | — |
| 2022-02-24 | $49.57 | $2,031.73 | 19,492,500 | — | — |
| 2022-02-23 | $51.95 | $2,129.28 | 8,759,700 | — | — |
| 2022-02-22 | $51.28 | $2,101.82 | 8,579,900 | — | — |
| 2022-02-18 | $51.74 | $2,120.67 | 11,325,200 | — | — |
| 2022-02-17 | $51.37 | $2,105.51 | 7,751,900 | — | — |
| 2022-02-16 | $50.61 | $2,074.36 | 7,224,800 | — | — |
| 2022-02-15 | $50.32 | $2,062.47 | 5,562,900 | — | — |
| 2022-02-14 | $50.09 | $2,053.05 | 6,975,300 | — | — |
| 2022-02-11 | $50.37 | $2,064.52 | 6,836,800 | — | — |
| 2022-02-10 | $50.18 | $2,056.73 | 7,728,100 | — | — |
| 2022-02-09 | $50.60 | $2,073.95 | 6,280,400 | — | — |
| 2022-02-08 | $50.42 | $2,066.57 | 5,491,200 | — | — |
| 2022-02-07 | $50.39 | $2,065.34 | 7,034,600 | — | — |
| 2022-02-04 | $50.19 | $2,057.14 | 6,886,800 | — | — |
| 2022-02-03 | $50.42 | $2,066.57 | 6,014,600 | — | — |
| 2022-02-02 | $50.50 | $2,069.85 | 6,804,400 | — | — |
| 2022-02-01 | $50.64 | $2,075.59 | 7,129,400 | — | — |
| 2022-01-31 | $50.88 | $2,085.42 | 9,212,600 | — | — |
| 2022-01-28 | $50.48 | $2,069.03 | 7,551,400 | — | — |
| 2022-01-27 | $50.34 | $2,063.29 | 11,280,600 | — | — |
| 2022-01-26 | $49.47 | $2,027.63 | 11,715,000 | — | — |
| 2022-01-25 | $50.03 | $2,050.59 | 9,660,300 | — | — |
| 2022-01-24 | $49.95 | $2,047.31 | 12,646,900 | — | — |
| 2022-01-21 | $50.32 | $2,062.47 | 8,908,700 | — | — |
| 2022-01-20 | $50.33 | $2,062.88 | 9,469,700 | — | — |
| 2022-01-19 | $50.09 | $2,053.05 | 6,430,200 | — | — |
| 2022-01-18 | $50.46 | $2,068.21 | 8,876,200 | — | — |
| 2022-01-14 | $50.81 | $2,082.56 | 10,421,500 | — | — |
| 2022-01-13 | $50.31 | $2,062.06 | 9,105,100 | — | — |
| 2022-01-12 | $49.49 | $2,028.45 | 12,682,400 | — | — |
| 2022-01-11 | $49.48 | $2,028.04 | 15,590,400 | — | — |
| 2022-01-10 | $50.54 | $2,071.49 | 13,390,600 | — | — |
| 2022-01-07 | $49.77 | $2,039.93 | 8,098,600 | — | — |
| 2022-01-06 | $49.21 | $2,016.98 | 10,134,100 | — | — |
| 2022-01-05 | $48.64 | $1,993.61 | 11,506,500 | — | — |
| 2022-01-04 | $49.03 | $2,009.60 | 11,647,900 | — | — |
| 2022-01-03 | $47.97 | $1,966.15 | 10,308,100 | — | — |