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 | $47.59 | $196.52 | 173,400 | — | — |
| 2022-12-29 | $48.27 | $199.33 | 184,900 | — | — |
| 2022-12-28 | $47.31 | $195.37 | 146,700 | — | — |
| 2022-12-27 | $47.88 | $197.72 | 120,700 | — | — |
| 2022-12-23 | $47.72 | $197.06 | 109,700 | — | — |
| 2022-12-22 | $46.75 | $193.06 | 137,800 | — | — |
| 2022-12-21 | $47.34 | $195.49 | 166,500 | — | — |
| 2022-12-20 | $47.21 | $194.96 | 398,800 | — | — |
| 2022-12-19 | $46.83 | $193.39 | 167,800 | — | — |
| 2022-12-16 | $46.34 | $191.36 | 1,115,000 | — | — |
| 2022-12-15 | $46.91 | $193.72 | 176,700 | — | — |
| 2022-12-14 | $47.33 | $195.45 | 169,700 | — | — |
| 2022-12-13 | $47.88 | $197.72 | 272,500 | — | — |
| 2022-12-12 | $48.36 | $199.70 | 159,800 | — | — |
| 2022-12-09 | $47.97 | $198.09 | 132,800 | — | — |
| 2022-12-08 | $47.82 | $197.47 | 158,200 | — | — |
| 2022-12-07 | $48.21 | $199.08 | 170,400 | — | — |
| 2022-12-06 | $47.54 | $196.32 | 196,400 | — | — |
| 2022-12-05 | $47.33 | $195.45 | 255,800 | — | — |
| 2022-12-02 | $46.68 | $192.77 | 308,700 | — | — |
| 2022-12-01 | $47.65 | $196.77 | 235,200 | — | — |
| 2022-11-30 | $50.11 | $206.93 | 257,700 | — | — |
| 2022-11-29 | $49.41 | $204.04 | 148,600 | — | — |
| 2022-11-28 | $49.32 | $203.67 | 170,100 | — | — |
| 2022-11-25 | $49.59 | $204.78 | 93,800 | — | — |
| 2022-11-23 | $49.61 | $204.87 | 128,100 | — | — |
| 2022-11-22 | $49.74 | $205.40 | 178,000 | — | — |
| 2022-11-21 | $49.32 | $203.67 | 217,200 | — | — |
| 2022-11-18 | $48.69 | $201.07 | 164,200 | — | — |
| 2022-11-17 | $47.40 | $195.74 | 269,700 | — | — |
| 2022-11-16 | $47.87 | $197.68 | 154,100 | — | — |
| 2022-11-15 | $47.91 | $197.85 | 135,600 | — | — |
| 2022-11-14 | $47.49 | $196.11 | 146,300 | — | — |
| 2022-11-11 | $47.19 | $194.87 | 158,500 | — | — |
| 2022-11-10 | $47.08 | $194.42 | 248,300 | — | — |
| 2022-11-09 | $45.40 | $187.48 | 207,600 | — | — |
| 2022-11-08 | $44.52 | $183.85 | 190,400 | — | — |
| 2022-11-07 | $44.94 | $185.58 | 219,100 | — | — |
| 2022-11-04 | $46.64 | $192.60 | 165,900 | — | — |
| 2022-11-03 | $46.10 | $190.37 | 122,200 | — | — |
| 2022-11-02 | $46.80 | $193.26 | 188,300 | — | — |
| 2022-11-01 | $47.75 | $197.19 | 166,200 | — | — |
| 2022-10-31 | $48.09 | $198.59 | 171,500 | — | — |
| 2022-10-28 | $48.12 | $198.71 | 150,000 | — | — |
| 2022-10-27 | $47.45 | $193.94 | 146,300 | — | — |
| 2022-10-26 | $46.67 | $190.76 | 134,200 | — | — |
| 2022-10-25 | $46.43 | $189.77 | 173,100 | — | — |
| 2022-10-24 | $45.45 | $185.77 | 155,500 | — | — |
| 2022-10-21 | $45.81 | $187.24 | 159,900 | — | — |
| 2022-10-20 | $45.15 | $184.54 | 175,100 | — | — |
| 2022-10-19 | $46.19 | $188.79 | 141,100 | — | — |
| 2022-10-18 | $46.87 | $191.57 | 167,400 | — | — |
| 2022-10-17 | $45.96 | $187.85 | 228,100 | — | — |
| 2022-10-14 | $45.31 | $185.20 | 182,500 | — | — |
| 2022-10-13 | $45.61 | $186.42 | 232,500 | — | — |
| 2022-10-12 | $43.95 | $179.64 | 231,300 | — | — |
| 2022-10-11 | $44.56 | $182.13 | 271,500 | — | — |
| 2022-10-10 | $42.79 | $174.90 | 151,500 | — | — |
| 2022-10-07 | $42.73 | $174.65 | 222,100 | — | — |
| 2022-10-06 | $43.31 | $177.02 | 175,800 | — | — |
| 2022-10-05 | $44.17 | $180.54 | 195,400 | — | — |
| 2022-10-04 | $45.29 | $185.11 | 209,900 | — | — |
| 2022-10-03 | $44.33 | $181.19 | 250,600 | — | — |
| 2022-09-30 | $43.38 | $177.31 | 275,900 | — | — |
| 2022-09-29 | $44.91 | $183.56 | 245,900 | — | — |
| 2022-09-28 | $46.39 | $189.61 | 262,400 | — | — |
| 2022-09-27 | $45.58 | $186.30 | 340,900 | — | — |
| 2022-09-26 | $46.32 | $189.32 | 271,200 | — | — |
| 2022-09-23 | $46.89 | $191.65 | 190,200 | — | — |
| 2022-09-22 | $47.26 | $193.17 | 128,000 | — | — |
| 2022-09-21 | $47.20 | $192.92 | 154,000 | — | — |
| 2022-09-20 | $47.91 | $195.82 | 173,000 | — | — |
| 2022-09-19 | $48.45 | $198.03 | 149,000 | — | — |
| 2022-09-16 | $47.92 | $195.86 | 389,500 | — | — |
| 2022-09-15 | $47.93 | $195.91 | 201,200 | — | — |
| 2022-09-14 | $48.70 | $199.05 | 194,700 | — | — |
| 2022-09-13 | $47.84 | $195.54 | 185,500 | — | — |
| 2022-09-12 | $49.73 | $203.26 | 256,400 | — | — |
| 2022-09-09 | $48.67 | $198.93 | 143,900 | — | — |
| 2022-09-08 | $48.30 | $197.42 | 174,000 | — | — |
| 2022-09-07 | $49.41 | $201.95 | 224,200 | — | — |
| 2022-09-06 | $48.29 | $197.38 | 275,200 | — | — |
| 2022-09-02 | $47.49 | $194.11 | 186,800 | — | — |
| 2022-09-01 | $47.67 | $194.84 | 217,800 | — | — |
| 2022-08-31 | $47.61 | $194.60 | 323,200 | — | — |
| 2022-08-30 | $48.13 | $196.72 | 234,000 | — | — |
| 2022-08-29 | $49.70 | $203.14 | 189,100 | — | — |
| 2022-08-26 | $49.89 | $203.92 | 138,600 | — | — |
| 2022-08-25 | $50.15 | $204.98 | 178,500 | — | — |
| 2022-08-24 | $49.62 | $202.81 | 152,300 | — | — |
| 2022-08-23 | $50.41 | $206.04 | 170,400 | — | — |
| 2022-08-22 | $51.38 | $210.01 | 151,400 | — | — |
| 2022-08-19 | $52.76 | $215.65 | 125,900 | — | — |
| 2022-08-18 | $52.86 | $216.06 | 146,500 | — | — |
| 2022-08-17 | $53.16 | $217.28 | 143,300 | — | — |
| 2022-08-16 | $53.67 | $219.37 | 187,500 | — | — |
| 2022-08-15 | $53.11 | $217.08 | 184,800 | — | — |
| 2022-08-12 | $52.65 | $215.20 | 165,900 | — | — |
| 2022-08-11 | $51.61 | $210.95 | 158,400 | — | — |
| 2022-08-10 | $51.72 | $211.40 | 214,100 | — | — |
| 2022-08-09 | $52.30 | $213.77 | 203,400 | — | — |
| 2022-08-08 | $52.33 | $213.89 | 200,300 | — | — |
| 2022-08-05 | $52.56 | $214.83 | 196,300 | — | — |
| 2022-08-04 | $53.41 | $218.30 | 174,100 | — | — |
| 2022-08-03 | $53.32 | $217.94 | 175,700 | — | — |
| 2022-08-02 | $53.61 | $219.12 | 112,200 | — | — |
| 2022-08-01 | $53.56 | $218.92 | 113,300 | — | — |
| 2022-07-29 | $53.67 | $219.37 | 118,000 | — | — |
| 2022-07-28 | $53.65 | $219.29 | 142,400 | — | — |
| 2022-07-27 | $53.15 | $215.27 | 138,400 | — | — |
| 2022-07-26 | $53.07 | $214.94 | 104,700 | — | — |
| 2022-07-25 | $52.86 | $214.09 | 255,400 | — | — |
| 2022-07-22 | $52.20 | $211.42 | 167,800 | — | — |
| 2022-07-21 | $51.91 | $210.24 | 208,900 | — | — |
| 2022-07-20 | $52.90 | $214.25 | 212,400 | — | — |
| 2022-07-19 | $53.63 | $217.21 | 163,400 | — | — |
| 2022-07-18 | $53.16 | $215.31 | 116,900 | — | — |
| 2022-07-15 | $54.05 | $218.91 | 209,100 | — | — |
| 2022-07-14 | $53.23 | $215.59 | 154,900 | — | — |
| 2022-07-13 | $52.58 | $212.96 | 209,700 | — | — |
| 2022-07-12 | $52.15 | $211.22 | 120,100 | — | — |
| 2022-07-11 | $52.44 | $212.39 | 156,800 | — | — |
| 2022-07-08 | $52.06 | $210.85 | 175,200 | — | — |
| 2022-07-07 | $52.72 | $213.53 | 328,600 | — | — |
| 2022-07-06 | $52.96 | $214.50 | 206,500 | — | — |
| 2022-07-05 | $51.85 | $210.00 | 240,000 | — | — |
| 2022-07-01 | $54.58 | $221.06 | 195,700 | — | — |
| 2022-06-30 | $53.10 | $215.06 | 234,300 | — | — |
| 2022-06-29 | $52.95 | $214.46 | 169,000 | — | — |
| 2022-06-28 | $53.14 | $215.23 | 285,200 | — | — |
| 2022-06-27 | $53.48 | $216.60 | 204,600 | — | — |
| 2022-06-24 | $52.39 | $212.19 | 767,800 | — | — |
| 2022-06-23 | $52.12 | $211.10 | 226,800 | — | — |
| 2022-06-22 | $52.08 | $210.93 | 214,800 | — | — |
| 2022-06-21 | $51.76 | $209.64 | 335,800 | — | — |
| 2022-06-17 | $51.69 | $209.35 | 1,420,000 | — | — |
| 2022-06-16 | $50.86 | $205.99 | 428,700 | — | — |
| 2022-06-15 | $50.81 | $205.79 | 337,500 | — | — |
| 2022-06-14 | $50.81 | $205.79 | 257,500 | — | — |
| 2022-06-13 | $51.51 | $208.62 | 214,600 | — | — |
| 2022-06-10 | $54.09 | $219.07 | 265,500 | — | — |
| 2022-06-09 | $53.42 | $216.36 | 216,900 | — | — |
| 2022-06-08 | $54.70 | $221.54 | 182,900 | — | — |
| 2022-06-07 | $55.32 | $224.06 | 214,800 | — | — |
| 2022-06-06 | $55.45 | $224.58 | 241,500 | — | — |
| 2022-06-03 | $55.18 | $223.49 | 242,100 | — | — |
| 2022-06-02 | $55.72 | $225.68 | 267,900 | — | — |
| 2022-06-01 | $54.62 | $221.22 | 282,900 | — | — |
| 2022-05-31 | $54.29 | $219.88 | 294,100 | — | — |
| 2022-05-27 | $54.25 | $219.72 | 166,200 | — | — |
| 2022-05-26 | $54.73 | $221.67 | 175,600 | — | — |
| 2022-05-25 | $54.54 | $220.90 | 208,900 | — | — |
| 2022-05-24 | $55.11 | $223.21 | 518,000 | — | — |
| 2022-05-23 | $52.48 | $212.55 | 268,500 | — | — |
| 2022-05-20 | $51.78 | $209.72 | 231,400 | — | — |
| 2022-05-19 | $51.52 | $208.67 | 283,400 | — | — |
| 2022-05-18 | $51.07 | $206.84 | 416,300 | — | — |
| 2022-05-17 | $51.10 | $206.96 | 560,700 | — | — |
| 2022-05-16 | $50.78 | $205.67 | 245,200 | — | — |
| 2022-05-13 | $50.63 | $205.06 | 256,600 | — | — |
| 2022-05-12 | $50.14 | $203.08 | 232,400 | — | — |
| 2022-05-11 | $49.82 | $201.78 | 217,600 | — | — |
| 2022-05-10 | $49.24 | $199.43 | 187,600 | — | — |
| 2022-05-09 | $49.54 | $200.65 | 207,000 | — | — |
| 2022-05-06 | $49.34 | $199.84 | 246,500 | — | — |
| 2022-05-05 | $49.02 | $198.54 | 396,900 | — | — |
| 2022-05-04 | $49.16 | $199.11 | 227,600 | — | — |
| 2022-05-03 | $47.27 | $191.45 | 422,300 | — | — |
| 2022-05-02 | $47.29 | $191.53 | 219,400 | — | — |
| 2022-04-29 | $47.83 | $193.72 | 202,700 | — | — |
| 2022-04-28 | $48.74 | $197.41 | 171,200 | — | — |
| 2022-04-27 | $49.17 | $197.19 | 215,300 | — | — |
| 2022-04-26 | $49.64 | $199.08 | 277,100 | — | — |
| 2022-04-25 | $49.88 | $200.04 | 326,200 | — | — |
| 2022-04-22 | $51.08 | $204.85 | 238,100 | — | — |
| 2022-04-21 | $51.55 | $206.74 | 284,500 | — | — |
| 2022-04-20 | $51.50 | $206.54 | 353,200 | — | — |
| 2022-04-19 | $50.82 | $203.81 | 287,900 | — | — |
| 2022-04-18 | $50.19 | $201.28 | 247,600 | — | — |
| 2022-04-14 | $49.88 | $200.04 | 211,600 | — | — |
| 2022-04-13 | $49.77 | $199.60 | 215,800 | — | — |
| 2022-04-12 | $50.37 | $202.00 | 311,000 | — | — |
| 2022-04-11 | $50.72 | $203.41 | 313,300 | — | — |
| 2022-04-08 | $51.41 | $206.17 | 216,200 | — | — |
| 2022-04-07 | $51.57 | $206.82 | 317,900 | — | — |
| 2022-04-06 | $51.72 | $207.42 | 354,200 | — | — |
| 2022-04-05 | $51.29 | $205.69 | 332,800 | — | — |
| 2022-04-04 | $51.73 | $207.46 | 375,500 | — | — |
| 2022-04-01 | $51.91 | $208.18 | 371,500 | — | — |
| 2022-03-31 | $51.72 | $207.42 | 525,100 | — | — |
| 2022-03-30 | $51.34 | $205.89 | 2,726,300 | — | — |
| 2022-03-29 | $55.48 | $222.50 | 154,100 | — | — |
| 2022-03-28 | $54.59 | $218.93 | 105,400 | — | — |
| 2022-03-25 | $55.05 | $220.77 | 132,800 | — | — |
| 2022-03-24 | $53.14 | $213.11 | 74,300 | — | — |
| 2022-03-23 | $52.66 | $211.19 | 139,300 | — | — |
| 2022-03-22 | $52.64 | $211.11 | 217,800 | — | — |
| 2022-03-21 | $53.34 | $213.91 | 227,300 | — | — |
| 2022-03-18 | $52.68 | $211.27 | 648,100 | — | — |
| 2022-03-17 | $52.75 | $211.55 | 188,400 | — | — |
| 2022-03-16 | $53.18 | $213.27 | 298,900 | — | — |
| 2022-03-15 | $53.10 | $212.95 | 334,800 | — | — |
| 2022-03-14 | $54.56 | $218.81 | 263,800 | — | — |
| 2022-03-11 | $55.00 | $220.57 | 220,800 | — | — |
| 2022-03-10 | $56.40 | $226.19 | 213,300 | — | — |
| 2022-03-09 | $55.39 | $222.14 | 224,700 | — | — |
| 2022-03-08 | $56.27 | $225.67 | 413,000 | — | — |
| 2022-03-07 | $55.81 | $223.82 | 204,500 | — | — |
| 2022-03-04 | $55.98 | $224.50 | 320,900 | — | — |
| 2022-03-03 | $54.88 | $220.09 | 209,200 | — | — |
| 2022-03-02 | $53.89 | $216.12 | 231,900 | — | — |
| 2022-03-01 | $52.22 | $209.42 | 274,200 | — | — |
| 2022-02-28 | $52.01 | $208.58 | 431,100 | — | — |
| 2022-02-25 | $49.70 | $199.32 | 229,100 | — | — |
| 2022-02-24 | $46.97 | $188.37 | 305,200 | — | — |
| 2022-02-23 | $46.60 | $186.88 | 238,400 | — | — |
| 2022-02-22 | $47.08 | $188.81 | 180,100 | — | — |
| 2022-02-18 | $46.30 | $185.68 | 204,600 | — | — |
| 2022-02-17 | $47.24 | $189.45 | 352,700 | — | — |
| 2022-02-16 | $46.74 | $187.45 | 278,600 | — | — |
| 2022-02-15 | $46.43 | $186.20 | 106,200 | — | — |
| 2022-02-14 | $46.63 | $187.00 | 153,000 | — | — |
| 2022-02-11 | $46.83 | $187.81 | 109,800 | — | — |
| 2022-02-10 | $46.10 | $184.88 | 192,000 | — | — |
| 2022-02-09 | $47.44 | $190.25 | 130,300 | — | — |
| 2022-02-08 | $47.11 | $188.93 | 108,100 | — | — |
| 2022-02-07 | $46.94 | $188.25 | 115,500 | — | — |
| 2022-02-04 | $46.97 | $188.37 | 114,700 | — | — |
| 2022-02-03 | $47.56 | $190.73 | 101,600 | — | — |
| 2022-02-02 | $47.65 | $191.10 | 162,700 | — | — |
| 2022-02-01 | $47.61 | $190.94 | 201,200 | — | — |
| 2022-01-31 | $47.34 | $189.85 | 207,900 | — | — |
| 2022-01-28 | $47.51 | $190.53 | 196,900 | — | — |
| 2022-01-27 | $47.31 | $187.79 | 191,600 | — | — |
| 2022-01-26 | $47.32 | $187.83 | 188,600 | — | — |
| 2022-01-25 | $47.35 | $187.95 | 121,100 | — | — |
| 2022-01-24 | $47.11 | $187.00 | 238,100 | — | — |
| 2022-01-21 | $47.54 | $188.71 | 176,200 | — | — |
| 2022-01-20 | $48.29 | $191.68 | 179,600 | — | — |
| 2022-01-19 | $48.54 | $192.68 | 171,300 | — | — |
| 2022-01-18 | $48.85 | $193.91 | 143,900 | — | — |
| 2022-01-14 | $49.82 | $197.76 | 164,100 | — | — |
| 2022-01-13 | $48.42 | $192.20 | 178,300 | — | — |
| 2022-01-12 | $47.82 | $189.82 | 147,800 | — | — |
| 2022-01-11 | $48.25 | $191.53 | 184,700 | — | — |
| 2022-01-10 | $49.38 | $196.01 | 210,100 | — | — |
| 2022-01-07 | $49.80 | $197.68 | 131,900 | — | — |
| 2022-01-06 | $49.54 | $196.65 | 130,700 | — | — |
| 2022-01-05 | $49.57 | $196.77 | 127,100 | — | — |
| 2022-01-04 | $49.35 | $195.89 | 132,000 | — | — |
| 2022-01-03 | $48.77 | $193.59 | 181,600 | — | — |