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
- 1973-05-03 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 | $32.46 | $54.54 | 864,100 | — | — |
| 2022-12-29 | $32.53 | $54.65 | 551,500 | — | — |
| 2022-12-28 | $32.06 | $53.86 | 855,400 | — | — |
| 2022-12-27 | $32.48 | $54.57 | 580,500 | — | — |
| 2022-12-23 | $33.04 | $55.51 | 615,600 | — | — |
| 2022-12-22 | $32.65 | $54.86 | 738,600 | — | — |
| 2022-12-21 | $32.43 | $54.49 | 1,092,800 | — | — |
| 2022-12-20 | $32.32 | $54.30 | 964,200 | — | — |
| 2022-12-19 | $32.05 | $53.85 | 1,379,600 | — | — |
| 2022-12-16 | $32.43 | $54.49 | 2,259,300 | — | — |
| 2022-12-15 | $33.46 | $56.22 | 1,313,100 | — | — |
| 2022-12-14 | $34.59 | $58.11 | 812,600 | — | — |
| 2022-12-13 | $34.58 | $58.10 | 1,404,800 | — | — |
| 2022-12-12 | $34.48 | $57.93 | 1,021,400 | — | — |
| 2022-12-09 | $34.84 | $58.53 | 893,200 | — | — |
| 2022-12-08 | $34.29 | $57.61 | 713,200 | — | — |
| 2022-12-07 | $34.51 | $57.98 | 828,100 | — | — |
| 2022-12-06 | $34.54 | $58.03 | 900,900 | — | — |
| 2022-12-05 | $35.03 | $58.85 | 753,400 | — | — |
| 2022-12-02 | $35.41 | $59.49 | 699,900 | — | — |
| 2022-12-01 | $36.01 | $60.50 | 701,500 | — | — |
| 2022-11-30 | $36.65 | $61.58 | 975,700 | — | — |
| 2022-11-29 | $35.16 | $59.07 | 1,083,300 | — | — |
| 2022-11-28 | $35.05 | $58.89 | 745,300 | — | — |
| 2022-11-25 | $35.07 | $58.92 | 300,100 | — | — |
| 2022-11-23 | $35.20 | $59.14 | 623,100 | — | — |
| 2022-11-22 | $35.30 | $59.31 | 948,300 | — | — |
| 2022-11-21 | $34.79 | $58.45 | 972,200 | — | — |
| 2022-11-18 | $35.69 | $59.96 | 694,200 | — | — |
| 2022-11-17 | $35.87 | $60.27 | 689,300 | — | — |
| 2022-11-16 | $35.92 | $60.35 | 986,500 | — | — |
| 2022-11-15 | $36.47 | $61.27 | 1,230,900 | — | — |
| 2022-11-14 | $35.86 | $60.25 | 1,106,900 | — | — |
| 2022-11-11 | $36.35 | $61.07 | 1,130,900 | — | — |
| 2022-11-10 | $35.37 | $59.43 | 1,257,300 | — | — |
| 2022-11-09 | $33.89 | $56.94 | 1,581,200 | — | — |
| 2022-11-08 | $34.58 | $58.10 | 2,115,200 | — | — |
| 2022-11-07 | $33.86 | $56.89 | 2,115,400 | — | — |
| 2022-11-04 | $33.03 | $55.49 | 2,244,400 | — | — |
| 2022-11-03 | $32.79 | $55.09 | 3,314,800 | — | — |
| 2022-11-02 | $31.29 | $52.57 | 3,702,500 | — | — |
| 2022-11-01 | $29.14 | $48.96 | 1,424,500 | — | — |
| 2022-10-31 | $28.96 | $48.66 | 1,468,900 | — | — |
| 2022-10-28 | $28.99 | $48.71 | 1,039,900 | — | — |
| 2022-10-27 | $28.47 | $47.83 | 976,800 | — | — |
| 2022-10-26 | $29.30 | $49.23 | 1,501,600 | — | — |
| 2022-10-25 | $29.29 | $49.21 | 2,912,100 | — | — |
| 2022-10-24 | $28.64 | $48.12 | 1,810,900 | — | — |
| 2022-10-21 | $29.25 | $49.14 | 1,557,100 | — | — |
| 2022-10-20 | $29.45 | $49.48 | 1,141,200 | — | — |
| 2022-10-19 | $30.06 | $50.50 | 1,430,000 | — | — |
| 2022-10-18 | $30.45 | $51.16 | 884,100 | — | — |
| 2022-10-17 | $30.18 | $50.71 | 1,001,600 | — | — |
| 2022-10-14 | $29.38 | $49.36 | 810,700 | — | — |
| 2022-10-13 | $29.94 | $50.30 | 960,200 | — | — |
| 2022-10-12 | $29.07 | $48.84 | 1,061,000 | — | — |
| 2022-10-11 | $29.55 | $49.65 | 1,402,100 | — | — |
| 2022-10-10 | $29.15 | $48.97 | 985,100 | — | — |
| 2022-10-07 | $29.38 | $49.36 | 5,820,700 | — | — |
| 2022-10-06 | $30.05 | $50.49 | 862,700 | — | — |
| 2022-10-05 | $30.13 | $50.47 | 833,000 | — | — |
| 2022-10-04 | $30.38 | $50.89 | 800,100 | — | — |
| 2022-10-03 | $29.53 | $49.47 | 1,286,800 | — | — |
| 2022-09-30 | $28.75 | $48.16 | 1,332,000 | — | — |
| 2022-09-29 | $28.62 | $47.94 | 1,062,700 | — | — |
| 2022-09-28 | $29.19 | $48.90 | 1,136,400 | — | — |
| 2022-09-27 | $28.41 | $47.59 | 1,219,200 | — | — |
| 2022-09-26 | $27.93 | $46.78 | 1,206,300 | — | — |
| 2022-09-23 | $27.97 | $46.85 | 1,082,600 | — | — |
| 2022-09-22 | $28.71 | $48.09 | 1,135,400 | — | — |
| 2022-09-21 | $29.12 | $48.78 | 1,191,400 | — | — |
| 2022-09-20 | $29.59 | $49.57 | 787,300 | — | — |
| 2022-09-19 | $30.08 | $50.39 | 1,318,200 | — | — |
| 2022-09-16 | $29.92 | $50.12 | 1,713,700 | — | — |
| 2022-09-15 | $30.89 | $51.74 | 944,700 | — | — |
| 2022-09-14 | $30.58 | $51.22 | 1,306,100 | — | — |
| 2022-09-13 | $31.00 | $51.93 | 1,086,400 | — | — |
| 2022-09-12 | $31.74 | $53.17 | 1,536,100 | — | — |
| 2022-09-09 | $31.78 | $53.23 | 722,900 | — | — |
| 2022-09-08 | $30.56 | $51.19 | 611,900 | — | — |
| 2022-09-07 | $30.45 | $51.01 | 705,600 | — | — |
| 2022-09-06 | $29.73 | $49.80 | 1,465,400 | — | — |
| 2022-09-02 | $30.65 | $51.34 | 856,500 | — | — |
| 2022-09-01 | $30.97 | $51.88 | 801,600 | — | — |
| 2022-08-31 | $30.49 | $51.07 | 1,138,400 | — | — |
| 2022-08-30 | $30.58 | $51.22 | 846,500 | — | — |
| 2022-08-29 | $30.44 | $50.99 | 908,700 | — | — |
| 2022-08-26 | $31.15 | $52.18 | 603,700 | — | — |
| 2022-08-25 | $31.99 | $53.59 | 541,700 | — | — |
| 2022-08-24 | $31.11 | $52.11 | 707,400 | — | — |
| 2022-08-23 | $31.33 | $52.48 | 843,000 | — | — |
| 2022-08-22 | $31.51 | $52.78 | 873,200 | — | — |
| 2022-08-19 | $32.11 | $53.79 | 8,236,700 | — | — |
| 2022-08-18 | $32.47 | $54.39 | 718,000 | — | — |
| 2022-08-17 | $32.55 | $54.52 | 736,500 | — | — |
| 2022-08-16 | $33.00 | $55.28 | 810,700 | — | — |
| 2022-08-15 | $33.28 | $55.75 | 816,700 | — | — |
| 2022-08-12 | $33.74 | $56.52 | 2,234,200 | — | — |
| 2022-08-11 | $35.05 | $58.71 | 7,345,900 | — | — |
| 2022-08-10 | $31.69 | $53.08 | 1,720,800 | — | — |
| 2022-08-09 | $30.60 | $51.26 | 1,350,500 | — | — |
| 2022-08-08 | $30.97 | $51.88 | 1,509,800 | — | — |
| 2022-08-05 | $30.99 | $51.91 | 1,319,500 | — | — |
| 2022-08-04 | $30.85 | $51.68 | 1,664,100 | — | — |
| 2022-08-03 | $30.81 | $51.61 | 3,596,800 | — | — |
| 2022-08-02 | $31.14 | $52.16 | 2,517,900 | — | — |
| 2022-08-01 | $31.54 | $52.83 | 1,861,700 | — | — |
| 2022-07-29 | $31.95 | $53.52 | 1,137,600 | — | — |
| 2022-07-28 | $31.90 | $53.44 | 1,043,900 | — | — |
| 2022-07-27 | $31.59 | $52.92 | 1,286,200 | — | — |
| 2022-07-26 | $29.78 | $49.88 | 1,114,400 | — | — |
| 2022-07-25 | $30.78 | $51.56 | 989,600 | — | — |
| 2022-07-22 | $31.01 | $51.94 | 1,091,600 | — | — |
| 2022-07-21 | $30.76 | $51.53 | 1,210,500 | — | — |
| 2022-07-20 | $30.82 | $51.63 | 1,040,000 | — | — |
| 2022-07-19 | $30.62 | $51.29 | 1,249,300 | — | — |
| 2022-07-18 | $29.60 | $49.58 | 1,473,400 | — | — |
| 2022-07-15 | $29.62 | $49.62 | 908,600 | — | — |
| 2022-07-14 | $28.52 | $47.77 | 722,400 | — | — |
| 2022-07-13 | $28.79 | $48.23 | 640,000 | — | — |
| 2022-07-12 | $29.18 | $48.88 | 737,100 | — | — |
| 2022-07-11 | $28.88 | $48.38 | 1,139,500 | — | — |
| 2022-07-08 | $29.50 | $49.41 | 617,000 | — | — |
| 2022-07-07 | $29.70 | $49.60 | 768,500 | — | — |
| 2022-07-06 | $29.20 | $48.76 | 858,600 | — | — |
| 2022-07-05 | $29.14 | $48.66 | 1,079,700 | — | — |
| 2022-07-01 | $28.60 | $47.76 | 1,297,200 | — | — |
| 2022-06-30 | $27.90 | $46.59 | 1,606,000 | — | — |
| 2022-06-29 | $28.45 | $47.51 | 1,357,900 | — | — |
| 2022-06-28 | $28.53 | $47.65 | 1,059,600 | — | — |
| 2022-06-27 | $29.56 | $49.37 | 1,231,900 | — | — |
| 2022-06-24 | $29.66 | $49.53 | 3,007,500 | — | — |
| 2022-06-23 | $29.27 | $48.88 | 1,238,800 | — | — |
| 2022-06-22 | $28.25 | $47.18 | 1,470,600 | — | — |
| 2022-06-21 | $29.09 | $48.58 | 1,312,000 | — | — |
| 2022-06-17 | $29.70 | $49.60 | 1,900,900 | — | — |
| 2022-06-16 | $29.45 | $49.18 | 2,958,900 | — | — |
| 2022-06-15 | $30.04 | $50.17 | 2,890,200 | — | — |
| 2022-06-14 | $28.74 | $48.00 | 3,423,400 | — | — |
| 2022-06-13 | $28.99 | $48.41 | 4,460,400 | — | — |
| 2022-06-10 | $32.76 | $54.71 | 1,191,600 | — | — |
| 2022-06-09 | $33.42 | $55.81 | 1,079,300 | — | — |
| 2022-06-08 | $34.28 | $57.25 | 683,500 | — | — |
| 2022-06-07 | $34.55 | $57.70 | 655,800 | — | — |
| 2022-06-06 | $34.35 | $57.36 | 632,800 | — | — |
| 2022-06-03 | $34.26 | $57.21 | 694,000 | — | — |
| 2022-06-02 | $34.69 | $57.93 | 638,200 | — | — |
| 2022-06-01 | $34.20 | $57.11 | 1,413,000 | — | — |
| 2022-05-31 | $34.49 | $57.60 | 2,025,100 | — | — |
| 2022-05-27 | $34.44 | $57.51 | 1,050,300 | — | — |
| 2022-05-26 | $33.21 | $55.46 | 1,076,600 | — | — |
| 2022-05-25 | $33.08 | $55.24 | 1,158,900 | — | — |
| 2022-05-24 | $32.55 | $54.36 | 1,520,300 | — | — |
| 2022-05-23 | $34.28 | $57.25 | 869,800 | — | — |
| 2022-05-20 | $34.30 | $57.28 | 1,357,700 | — | — |
| 2022-05-19 | $33.79 | $56.43 | 1,217,000 | — | — |
| 2022-05-18 | $33.35 | $55.69 | 1,579,000 | — | — |
| 2022-05-17 | $33.83 | $56.50 | 1,591,000 | — | — |
| 2022-05-16 | $33.26 | $55.54 | 1,324,000 | — | — |
| 2022-05-13 | $33.54 | $56.01 | 2,146,700 | — | — |
| 2022-05-12 | $32.74 | $54.68 | 1,393,300 | — | — |
| 2022-05-11 | $32.26 | $53.87 | 1,255,400 | — | — |
| 2022-05-10 | $33.20 | $55.44 | 1,802,200 | — | — |
| 2022-05-09 | $33.51 | $55.96 | 1,717,300 | — | — |
| 2022-05-06 | $34.36 | $57.38 | 2,953,100 | — | — |
| 2022-05-05 | $35.84 | $59.85 | 3,122,900 | — | — |
| 2022-05-04 | $39.49 | $65.95 | 2,142,700 | — | — |
| 2022-05-03 | $38.86 | $64.90 | 1,937,000 | — | — |
| 2022-05-02 | $40.02 | $66.83 | 2,503,100 | — | — |
| 2022-04-29 | $38.32 | $63.99 | 1,687,000 | — | — |
| 2022-04-28 | $39.92 | $66.67 | 1,211,800 | — | — |
| 2022-04-27 | $38.98 | $65.10 | 1,251,600 | — | — |
| 2022-04-26 | $39.15 | $65.38 | 910,300 | — | — |
| 2022-04-25 | $40.19 | $67.12 | 1,555,500 | — | — |
| 2022-04-22 | $40.48 | $67.60 | 871,900 | — | — |
| 2022-04-21 | $41.63 | $69.52 | 1,087,400 | — | — |
| 2022-04-20 | $43.74 | $73.05 | 1,334,000 | — | — |
| 2022-04-19 | $44.29 | $73.96 | 1,022,400 | — | — |
| 2022-04-18 | $43.69 | $72.96 | 430,900 | — | — |
| 2022-04-14 | $43.90 | $73.31 | 562,100 | — | — |
| 2022-04-13 | $45.17 | $75.43 | 651,500 | — | — |
| 2022-04-12 | $44.70 | $74.65 | 534,400 | — | — |
| 2022-04-11 | $45.16 | $75.42 | 684,900 | — | — |
| 2022-04-08 | $45.24 | $75.55 | 604,100 | — | — |
| 2022-04-07 | $45.25 | $75.57 | 866,100 | — | — |
| 2022-04-06 | $45.99 | $76.80 | 816,200 | — | — |
| 2022-04-05 | $46.14 | $77.05 | 740,900 | — | — |
| 2022-04-04 | $46.82 | $78.04 | 595,000 | — | — |
| 2022-04-01 | $46.05 | $76.76 | 1,462,300 | — | — |
| 2022-03-31 | $45.84 | $76.41 | 958,700 | — | — |
| 2022-03-30 | $46.77 | $77.96 | 920,400 | — | — |
| 2022-03-29 | $46.72 | $77.87 | 1,376,300 | — | — |
| 2022-03-28 | $47.01 | $78.36 | 722,900 | — | — |
| 2022-03-25 | $47.06 | $78.44 | 1,146,400 | — | — |
| 2022-03-24 | $46.32 | $77.21 | 923,200 | — | — |
| 2022-03-23 | $45.45 | $75.76 | 1,018,100 | — | — |
| 2022-03-22 | $44.49 | $74.16 | 1,249,300 | — | — |
| 2022-03-21 | $44.39 | $73.99 | 1,309,200 | — | — |
| 2022-03-18 | $45.01 | $75.02 | 1,123,600 | — | — |
| 2022-03-17 | $45.16 | $75.27 | 973,300 | — | — |
| 2022-03-16 | $45.17 | $75.29 | 1,118,500 | — | — |
| 2022-03-15 | $43.76 | $72.94 | 1,653,500 | — | — |
| 2022-03-14 | $43.60 | $72.67 | 1,754,600 | — | — |
| 2022-03-11 | $45.36 | $75.61 | 1,599,900 | — | — |
| 2022-03-10 | $46.80 | $78.01 | 1,694,200 | — | — |
| 2022-03-09 | $46.97 | $78.29 | 1,670,400 | — | — |
| 2022-03-08 | $45.96 | $76.61 | 1,674,600 | — | — |
| 2022-03-07 | $45.00 | $75.01 | 2,894,800 | — | — |
| 2022-03-04 | $46.02 | $76.71 | 3,670,400 | — | — |
| 2022-03-03 | $44.69 | $74.49 | 1,109,500 | — | — |
| 2022-03-02 | $44.38 | $73.97 | 1,307,100 | — | — |
| 2022-03-01 | $43.14 | $71.91 | 1,656,400 | — | — |
| 2022-02-28 | $43.99 | $73.32 | 1,669,200 | — | — |
| 2022-02-25 | $43.78 | $72.97 | 1,769,800 | — | — |
| 2022-02-24 | $42.68 | $71.14 | 2,052,400 | — | — |
| 2022-02-23 | $40.40 | $67.34 | 942,400 | — | — |
| 2022-02-22 | $41.51 | $69.19 | 1,116,700 | — | — |
| 2022-02-18 | $41.44 | $69.07 | 1,628,200 | — | — |
| 2022-02-17 | $41.62 | $69.37 | 863,400 | — | — |
| 2022-02-16 | $42.94 | $71.57 | 799,700 | — | — |
| 2022-02-15 | $43.14 | $71.91 | 1,309,900 | — | — |
| 2022-02-14 | $42.15 | $70.26 | 1,317,700 | — | — |
| 2022-02-11 | $41.70 | $69.51 | 1,478,000 | — | — |
| 2022-02-10 | $41.21 | $68.69 | 864,300 | — | — |
| 2022-02-09 | $42.45 | $70.76 | 1,390,400 | — | — |
| 2022-02-08 | $40.87 | $68.12 | 770,600 | — | — |
| 2022-02-07 | $40.70 | $67.84 | 955,200 | — | — |
| 2022-02-04 | $41.73 | $69.56 | 1,027,600 | — | — |
| 2022-02-03 | $41.58 | $69.31 | 2,036,500 | — | — |
| 2022-02-02 | $41.57 | $69.29 | 3,339,800 | — | — |
| 2022-02-01 | $41.26 | $68.77 | 3,125,300 | — | — |
| 2022-01-31 | $40.03 | $66.72 | 1,560,900 | — | — |
| 2022-01-28 | $38.72 | $64.54 | 752,000 | — | — |
| 2022-01-27 | $37.59 | $62.65 | 1,018,900 | — | — |
| 2022-01-26 | $37.68 | $62.80 | 897,700 | — | — |
| 2022-01-25 | $38.26 | $63.77 | 1,015,300 | — | — |
| 2022-01-24 | $39.56 | $65.94 | 1,698,500 | — | — |
| 2022-01-21 | $39.78 | $66.31 | 1,461,800 | — | — |
| 2022-01-20 | $40.75 | $67.92 | 1,128,800 | — | — |
| 2022-01-19 | $41.69 | $69.49 | 2,248,800 | — | — |
| 2022-01-18 | $41.68 | $69.47 | 2,927,500 | — | — |
| 2022-01-14 | $43.04 | $71.74 | 1,114,300 | — | — |
| 2022-01-13 | $43.34 | $72.24 | 945,200 | — | — |
| 2022-01-12 | $44.23 | $73.72 | 1,120,400 | — | — |
| 2022-01-11 | $44.36 | $73.94 | 1,500,500 | — | — |
| 2022-01-10 | $42.50 | $70.84 | 2,231,500 | — | — |
| 2022-01-07 | $42.71 | $71.19 | 4,438,300 | — | — |
| 2022-01-06 | $47.82 | $79.71 | 1,671,000 | — | — |
| 2022-01-05 | $45.68 | $76.14 | 979,500 | — | — |
| 2022-01-04 | $47.15 | $78.59 | 1,152,900 | — | — |
| 2022-01-03 | $48.20 | $80.22 | 984,100 | — | — |