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 | $39.55 | $263.02 | 826,100 | — | — |
| 2022-12-29 | $40.22 | $267.48 | 627,200 | — | — |
| 2022-12-28 | $39.89 | $265.29 | 608,700 | — | — |
| 2022-12-27 | $40.28 | $267.88 | 590,100 | — | — |
| 2022-12-23 | $40.02 | $266.15 | 537,500 | — | — |
| 2022-12-22 | $39.57 | $263.16 | 629,200 | — | — |
| 2022-12-21 | $39.89 | $265.29 | 1,270,400 | — | — |
| 2022-12-20 | $39.02 | $259.50 | 768,500 | — | — |
| 2022-12-19 | $39.10 | $260.03 | 840,300 | — | — |
| 2022-12-16 | $39.50 | $262.69 | 3,544,600 | — | — |
| 2022-12-15 | $39.98 | $265.88 | 757,100 | — | — |
| 2022-12-14 | $40.53 | $269.54 | 1,142,700 | — | — |
| 2022-12-13 | $40.12 | $266.81 | 1,769,500 | — | — |
| 2022-12-12 | $40.21 | $267.41 | 1,303,600 | — | — |
| 2022-12-09 | $39.95 | $265.68 | 766,900 | — | — |
| 2022-12-08 | $40.03 | $266.22 | 1,500,400 | — | — |
| 2022-12-07 | $39.49 | $262.63 | 1,429,800 | — | — |
| 2022-12-06 | $39.90 | $265.35 | 1,259,400 | — | — |
| 2022-12-05 | $39.50 | $262.69 | 913,700 | — | — |
| 2022-12-02 | $39.64 | $263.62 | 1,080,700 | — | — |
| 2022-12-01 | $39.86 | $265.09 | 1,074,100 | — | — |
| 2022-11-30 | $40.46 | $269.08 | 1,639,700 | — | — |
| 2022-11-29 | $39.70 | $264.02 | 848,100 | — | — |
| 2022-11-28 | $39.75 | $264.35 | 735,400 | — | — |
| 2022-11-25 | $39.98 | $265.88 | 387,700 | — | — |
| 2022-11-23 | $39.69 | $263.96 | 1,103,600 | — | — |
| 2022-11-22 | $39.55 | $263.02 | 1,182,500 | — | — |
| 2022-11-21 | $39.07 | $259.83 | 1,369,400 | — | — |
| 2022-11-18 | $39.24 | $260.96 | 869,600 | — | — |
| 2022-11-17 | $38.42 | $255.51 | 1,059,100 | — | — |
| 2022-11-16 | $38.77 | $257.84 | 1,150,500 | — | — |
| 2022-11-15 | $38.26 | $254.44 | 1,211,300 | — | — |
| 2022-11-14 | $38.12 | $253.51 | 975,500 | — | — |
| 2022-11-11 | $38.40 | $255.38 | 1,135,400 | — | — |
| 2022-11-10 | $38.56 | $256.44 | 1,165,600 | — | — |
| 2022-11-09 | $37.11 | $246.80 | 1,328,100 | — | — |
| 2022-11-08 | $37.25 | $247.73 | 1,061,000 | — | — |
| 2022-11-07 | $36.71 | $244.14 | 2,190,900 | — | — |
| 2022-11-04 | $37.54 | $249.66 | 1,572,600 | — | — |
| 2022-11-03 | $37.07 | $246.53 | 1,984,600 | — | — |
| 2022-11-02 | $36.42 | $242.21 | 1,138,200 | — | — |
| 2022-11-01 | $36.92 | $245.53 | 1,106,200 | — | — |
| 2022-10-31 | $36.63 | $243.60 | 977,900 | — | — |
| 2022-10-28 | $36.91 | $245.47 | 979,600 | — | — |
| 2022-10-27 | $36.00 | $239.42 | 1,018,700 | — | — |
| 2022-10-26 | $35.95 | $239.08 | 1,358,600 | — | — |
| 2022-10-25 | $35.96 | $239.15 | 1,030,200 | — | — |
| 2022-10-24 | $35.03 | $232.96 | 1,280,700 | — | — |
| 2022-10-21 | $34.97 | $232.57 | 950,800 | — | — |
| 2022-10-20 | $34.36 | $228.51 | 987,200 | — | — |
| 2022-10-19 | $34.82 | $231.57 | 1,030,700 | — | — |
| 2022-10-18 | $35.13 | $233.63 | 1,401,800 | — | — |
| 2022-10-17 | $34.59 | $230.04 | 1,175,100 | — | — |
| 2022-10-14 | $33.76 | $224.52 | 1,308,700 | — | — |
| 2022-10-13 | $34.50 | $229.44 | 1,564,200 | — | — |
| 2022-10-12 | $33.98 | $225.98 | 1,110,000 | — | — |
| 2022-10-11 | $34.73 | $230.97 | 1,719,300 | — | — |
| 2022-10-10 | $34.83 | $231.63 | 1,406,300 | — | — |
| 2022-10-07 | $34.44 | $229.04 | 1,652,400 | — | — |
| 2022-10-06 | $35.91 | $236.06 | 1,331,100 | — | — |
| 2022-10-05 | $37.47 | $246.32 | 1,072,200 | — | — |
| 2022-10-04 | $38.37 | $252.23 | 1,162,600 | — | — |
| 2022-10-03 | $37.38 | $245.73 | 1,386,500 | — | — |
| 2022-09-30 | $36.46 | $239.68 | 1,759,800 | — | — |
| 2022-09-29 | $37.42 | $245.99 | 1,775,200 | — | — |
| 2022-09-28 | $38.83 | $255.26 | 1,264,400 | — | — |
| 2022-09-27 | $38.15 | $250.79 | 1,133,900 | — | — |
| 2022-09-26 | $38.96 | $256.11 | 1,015,000 | — | — |
| 2022-09-23 | $39.92 | $262.42 | 1,126,000 | — | — |
| 2022-09-22 | $40.62 | $267.03 | 803,300 | — | — |
| 2022-09-21 | $40.65 | $267.22 | 762,700 | — | — |
| 2022-09-20 | $41.02 | $269.66 | 909,500 | — | — |
| 2022-09-19 | $41.50 | $272.81 | 1,069,300 | — | — |
| 2022-09-16 | $40.91 | $268.93 | 2,254,700 | — | — |
| 2022-09-15 | $40.90 | $268.87 | 1,235,800 | — | — |
| 2022-09-14 | $41.77 | $274.59 | 1,036,300 | — | — |
| 2022-09-13 | $41.16 | $270.58 | 802,900 | — | — |
| 2022-09-12 | $42.07 | $276.56 | 849,000 | — | — |
| 2022-09-09 | $41.85 | $275.11 | 1,084,000 | — | — |
| 2022-09-08 | $41.49 | $272.74 | 1,136,300 | — | — |
| 2022-09-07 | $41.53 | $273.01 | 1,059,300 | — | — |
| 2022-09-06 | $40.43 | $265.78 | 923,500 | — | — |
| 2022-09-02 | $40.66 | $267.29 | 711,600 | — | — |
| 2022-09-01 | $41.01 | $269.59 | 689,200 | — | — |
| 2022-08-31 | $40.54 | $266.50 | 958,600 | — | — |
| 2022-08-30 | $40.76 | $267.95 | 863,100 | — | — |
| 2022-08-29 | $41.57 | $273.27 | 578,100 | — | — |
| 2022-08-26 | $41.50 | $272.81 | 751,200 | — | — |
| 2022-08-25 | $42.11 | $276.82 | 1,062,600 | — | — |
| 2022-08-24 | $41.84 | $275.05 | 1,235,300 | — | — |
| 2022-08-23 | $41.97 | $275.90 | 615,100 | — | — |
| 2022-08-22 | $42.20 | $277.41 | 926,400 | — | — |
| 2022-08-19 | $42.78 | $281.22 | 765,600 | — | — |
| 2022-08-18 | $42.72 | $280.83 | 784,600 | — | — |
| 2022-08-17 | $42.45 | $279.06 | 865,700 | — | — |
| 2022-08-16 | $42.61 | $280.11 | 1,041,200 | — | — |
| 2022-08-15 | $42.66 | $280.44 | 1,100,600 | — | — |
| 2022-08-12 | $41.96 | $275.83 | 952,800 | — | — |
| 2022-08-11 | $41.10 | $270.18 | 1,279,200 | — | — |
| 2022-08-10 | $41.08 | $270.05 | 1,569,300 | — | — |
| 2022-08-09 | $41.02 | $269.66 | 1,205,700 | — | — |
| 2022-08-08 | $40.47 | $266.04 | 858,900 | — | — |
| 2022-08-05 | $40.25 | $264.59 | 1,230,600 | — | — |
| 2022-08-04 | $40.13 | $263.80 | 987,200 | — | — |
| 2022-08-03 | $40.67 | $267.35 | 999,100 | — | — |
| 2022-08-02 | $40.49 | $266.17 | 818,800 | — | — |
| 2022-08-01 | $40.99 | $269.46 | 853,500 | — | — |
| 2022-07-29 | $41.08 | $270.05 | 1,605,200 | — | — |
| 2022-07-28 | $40.54 | $266.50 | 831,800 | — | — |
| 2022-07-27 | $39.48 | $259.53 | 1,067,800 | — | — |
| 2022-07-26 | $39.42 | $259.14 | 880,200 | — | — |
| 2022-07-25 | $38.94 | $255.98 | 693,500 | — | — |
| 2022-07-22 | $38.56 | $253.48 | 976,500 | — | — |
| 2022-07-21 | $38.30 | $251.77 | 1,127,600 | — | — |
| 2022-07-20 | $38.31 | $251.84 | 1,324,100 | — | — |
| 2022-07-19 | $39.41 | $259.07 | 1,222,700 | — | — |
| 2022-07-18 | $39.08 | $256.90 | 1,173,500 | — | — |
| 2022-07-15 | $39.25 | $258.02 | 1,011,600 | — | — |
| 2022-07-14 | $38.89 | $255.65 | 784,300 | — | — |
| 2022-07-13 | $38.55 | $253.42 | 1,061,300 | — | — |
| 2022-07-12 | $38.60 | $253.75 | 819,000 | — | — |
| 2022-07-11 | $38.54 | $253.35 | 991,300 | — | — |
| 2022-07-08 | $38.00 | $249.80 | 1,048,200 | — | — |
| 2022-07-07 | $38.49 | $250.33 | 1,749,100 | — | — |
| 2022-07-06 | $38.82 | $252.47 | 1,290,400 | — | — |
| 2022-07-05 | $38.74 | $251.95 | 1,569,300 | — | — |
| 2022-07-01 | $40.04 | $260.41 | 1,147,400 | — | — |
| 2022-06-30 | $38.56 | $250.78 | 1,169,200 | — | — |
| 2022-06-29 | $38.15 | $248.12 | 1,018,100 | — | — |
| 2022-06-28 | $38.20 | $248.44 | 912,700 | — | — |
| 2022-06-27 | $38.19 | $248.38 | 1,066,900 | — | — |
| 2022-06-24 | $37.61 | $244.60 | 1,984,000 | — | — |
| 2022-06-23 | $36.80 | $239.34 | 2,412,000 | — | — |
| 2022-06-22 | $35.93 | $233.68 | 1,807,200 | — | — |
| 2022-06-21 | $35.27 | $229.39 | 1,221,300 | — | — |
| 2022-06-17 | $35.01 | $227.70 | 2,301,100 | — | — |
| 2022-06-16 | $35.20 | $228.93 | 1,511,200 | — | — |
| 2022-06-15 | $36.24 | $235.69 | 1,488,700 | — | — |
| 2022-06-14 | $36.17 | $235.24 | 1,952,500 | — | — |
| 2022-06-13 | $37.04 | $240.90 | 1,305,700 | — | — |
| 2022-06-10 | $39.21 | $255.01 | 1,417,400 | — | — |
| 2022-06-09 | $39.37 | $256.05 | 1,276,300 | — | — |
| 2022-06-08 | $40.47 | $263.21 | 858,300 | — | — |
| 2022-06-07 | $41.25 | $268.28 | 1,009,600 | — | — |
| 2022-06-06 | $41.14 | $267.56 | 1,105,700 | — | — |
| 2022-06-03 | $41.00 | $266.65 | 735,000 | — | — |
| 2022-06-02 | $41.11 | $267.37 | 934,900 | — | — |
| 2022-06-01 | $41.03 | $266.85 | 1,240,700 | — | — |
| 2022-05-31 | $41.30 | $268.60 | 1,302,600 | — | — |
| 2022-05-27 | $41.48 | $269.77 | 984,600 | — | — |
| 2022-05-26 | $41.01 | $266.72 | 1,079,900 | — | — |
| 2022-05-25 | $40.92 | $266.13 | 1,424,000 | — | — |
| 2022-05-24 | $40.63 | $264.25 | 1,231,900 | — | — |
| 2022-05-23 | $40.20 | $261.45 | 1,117,100 | — | — |
| 2022-05-20 | $39.87 | $259.30 | 1,426,600 | — | — |
| 2022-05-19 | $39.79 | $258.78 | 1,477,700 | — | — |
| 2022-05-18 | $39.92 | $259.63 | 1,290,300 | — | — |
| 2022-05-17 | $40.14 | $261.06 | 916,100 | — | — |
| 2022-05-16 | $39.42 | $256.38 | 728,000 | — | — |
| 2022-05-13 | $39.28 | $255.47 | 797,800 | — | — |
| 2022-05-12 | $38.89 | $252.93 | 1,219,000 | — | — |
| 2022-05-11 | $39.13 | $254.49 | 1,317,900 | — | — |
| 2022-05-10 | $38.74 | $251.95 | 1,138,400 | — | — |
| 2022-05-09 | $39.20 | $254.95 | 1,471,100 | — | — |
| 2022-05-06 | $39.33 | $255.79 | 1,556,400 | — | — |
| 2022-05-05 | $39.34 | $255.86 | 1,050,200 | — | — |
| 2022-05-04 | $39.68 | $258.07 | 1,050,600 | — | — |
| 2022-05-03 | $38.70 | $251.69 | 1,276,400 | — | — |
| 2022-05-02 | $38.48 | $250.26 | 1,693,000 | — | — |
| 2022-04-29 | $38.68 | $251.56 | 2,466,000 | — | — |
| 2022-04-28 | $40.10 | $260.80 | 1,600,200 | — | — |
| 2022-04-27 | $40.50 | $263.40 | 1,248,700 | — | — |
| 2022-04-26 | $40.52 | $263.53 | 1,022,100 | — | — |
| 2022-04-25 | $41.07 | $267.11 | 1,183,000 | — | — |
| 2022-04-22 | $41.60 | $270.55 | 769,600 | — | — |
| 2022-04-21 | $42.28 | $274.98 | 908,000 | — | — |
| 2022-04-20 | $42.33 | $275.30 | 736,600 | — | — |
| 2022-04-19 | $41.71 | $271.27 | 884,600 | — | — |
| 2022-04-18 | $41.71 | $271.27 | 891,900 | — | — |
| 2022-04-14 | $41.63 | $270.75 | 858,700 | — | — |
| 2022-04-13 | $41.58 | $270.42 | 1,146,500 | — | — |
| 2022-04-12 | $41.52 | $270.03 | 1,303,500 | — | — |
| 2022-04-11 | $41.29 | $268.54 | 1,298,100 | — | — |
| 2022-04-08 | $41.42 | $269.38 | 1,776,400 | — | — |
| 2022-04-07 | $41.93 | $270.03 | 1,427,300 | — | — |
| 2022-04-06 | $42.22 | $271.90 | 1,324,900 | — | — |
| 2022-04-05 | $41.29 | $265.91 | 986,100 | — | — |
| 2022-04-04 | $41.02 | $264.17 | 1,195,400 | — | — |
| 2022-04-01 | $41.28 | $265.85 | 1,808,200 | — | — |
| 2022-03-31 | $40.78 | $262.63 | 1,891,900 | — | — |
| 2022-03-30 | $40.45 | $260.50 | 1,536,300 | — | — |
| 2022-03-29 | $40.48 | $260.70 | 1,513,900 | — | — |
| 2022-03-28 | $39.84 | $256.57 | 1,019,700 | — | — |
| 2022-03-25 | $39.90 | $256.96 | 1,220,500 | — | — |
| 2022-03-24 | $39.00 | $251.16 | 875,300 | — | — |
| 2022-03-23 | $38.75 | $249.55 | 1,397,300 | — | — |
| 2022-03-22 | $38.88 | $250.39 | 1,435,800 | — | — |
| 2022-03-21 | $38.92 | $250.65 | 1,020,400 | — | — |
| 2022-03-18 | $38.41 | $247.37 | 2,920,900 | — | — |
| 2022-03-17 | $38.49 | $247.88 | 1,434,900 | — | — |
| 2022-03-16 | $38.76 | $249.62 | 1,050,000 | — | — |
| 2022-03-15 | $38.70 | $249.23 | 804,800 | — | — |
| 2022-03-14 | $38.52 | $248.07 | 876,100 | — | — |
| 2022-03-11 | $38.69 | $249.17 | 782,300 | — | — |
| 2022-03-10 | $38.87 | $250.33 | 1,065,900 | — | — |
| 2022-03-09 | $38.79 | $249.81 | 1,228,500 | — | — |
| 2022-03-08 | $38.86 | $250.26 | 1,802,300 | — | — |
| 2022-03-07 | $39.33 | $253.29 | 1,957,300 | — | — |
| 2022-03-04 | $39.81 | $256.38 | 1,472,300 | — | — |
| 2022-03-03 | $39.16 | $252.20 | 1,470,700 | — | — |
| 2022-03-02 | $38.19 | $245.95 | 1,478,900 | — | — |
| 2022-03-01 | $37.51 | $241.57 | 1,808,800 | — | — |
| 2022-02-28 | $37.55 | $241.83 | 2,125,700 | — | — |
| 2022-02-25 | $37.18 | $239.44 | 1,685,600 | — | — |
| 2022-02-24 | $36.29 | $233.71 | 2,202,200 | — | — |
| 2022-02-23 | $35.43 | $228.17 | 1,338,900 | — | — |
| 2022-02-22 | $35.94 | $231.46 | 1,088,800 | — | — |
| 2022-02-18 | $35.75 | $230.23 | 1,234,200 | — | — |
| 2022-02-17 | $35.96 | $231.59 | 1,345,000 | — | — |
| 2022-02-16 | $35.78 | $230.43 | 1,399,100 | — | — |
| 2022-02-15 | $35.80 | $230.56 | 1,690,800 | — | — |
| 2022-02-14 | $36.37 | $234.23 | 1,010,600 | — | — |
| 2022-02-11 | $36.73 | $236.55 | 1,084,500 | — | — |
| 2022-02-10 | $36.91 | $237.71 | 974,100 | — | — |
| 2022-02-09 | $37.82 | $243.57 | 758,000 | — | — |
| 2022-02-08 | $37.78 | $243.31 | 700,900 | — | — |
| 2022-02-07 | $37.69 | $242.73 | 933,700 | — | — |
| 2022-02-04 | $37.75 | $243.11 | 843,100 | — | — |
| 2022-02-03 | $38.29 | $246.59 | 1,237,700 | — | — |
| 2022-02-02 | $38.10 | $245.37 | 1,150,000 | — | — |
| 2022-02-01 | $37.72 | $242.92 | 1,412,800 | — | — |
| 2022-01-31 | $37.92 | $244.21 | 1,653,400 | — | — |
| 2022-01-28 | $37.84 | $243.69 | 2,097,400 | — | — |
| 2022-01-27 | $37.29 | $240.15 | 1,434,400 | — | — |
| 2022-01-26 | $37.15 | $239.25 | 1,398,700 | — | — |
| 2022-01-25 | $37.03 | $238.48 | 1,576,300 | — | — |
| 2022-01-24 | $37.10 | $238.93 | 1,551,200 | — | — |
| 2022-01-21 | $37.31 | $240.28 | 1,026,800 | — | — |
| 2022-01-20 | $37.44 | $241.12 | 1,136,300 | — | — |
| 2022-01-19 | $37.76 | $243.18 | 918,100 | — | — |
| 2022-01-18 | $37.73 | $242.99 | 1,241,800 | — | — |
| 2022-01-14 | $38.00 | $244.72 | 1,317,900 | — | — |
| 2022-01-13 | $37.57 | $241.96 | 961,700 | — | — |
| 2022-01-12 | $37.27 | $240.02 | 1,212,000 | — | — |
| 2022-01-11 | $37.26 | $239.96 | 872,600 | — | — |
| 2022-01-10 | $37.54 | $241.76 | 1,069,800 | — | — |
| 2022-01-07 | $37.53 | $241.70 | 1,588,900 | — | — |
| 2022-01-06 | $37.74 | $240.41 | 1,160,000 | — | — |
| 2022-01-05 | $37.77 | $240.60 | 1,124,300 | — | — |
| 2022-01-04 | $37.88 | $241.30 | 893,100 | — | — |
| 2022-01-03 | $37.98 | $241.94 | 1,135,500 | — | — |