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 | $52.94 | $228.05 | 1,058,900 | — | — |
| 2022-12-29 | $53.51 | $230.50 | 519,400 | — | — |
| 2022-12-28 | $53.20 | $229.17 | 583,400 | — | — |
| 2022-12-27 | $54.07 | $232.91 | 781,900 | — | — |
| 2022-12-23 | $53.51 | $230.50 | 543,600 | — | — |
| 2022-12-22 | $52.47 | $226.02 | 892,900 | — | — |
| 2022-12-21 | $53.22 | $229.25 | 1,027,200 | — | — |
| 2022-12-20 | $51.69 | $222.66 | 918,200 | — | — |
| 2022-12-19 | $51.26 | $220.81 | 1,040,900 | — | — |
| 2022-12-16 | $51.40 | $221.41 | 3,377,700 | — | — |
| 2022-12-15 | $51.51 | $221.89 | 1,470,800 | — | — |
| 2022-12-14 | $54.24 | $233.65 | 1,474,400 | — | — |
| 2022-12-13 | $54.93 | $236.62 | 1,604,600 | — | — |
| 2022-12-12 | $54.90 | $236.49 | 1,048,000 | — | — |
| 2022-12-09 | $53.78 | $231.66 | 1,061,000 | — | — |
| 2022-12-08 | $54.74 | $235.80 | 1,206,000 | — | — |
| 2022-12-07 | $55.32 | $238.30 | 1,073,200 | — | — |
| 2022-12-06 | $54.96 | $236.75 | 1,608,700 | — | — |
| 2022-12-05 | $55.03 | $237.05 | 957,700 | — | — |
| 2022-12-02 | $56.57 | $243.68 | 845,000 | — | — |
| 2022-12-01 | $56.54 | $243.55 | 890,800 | — | — |
| 2022-11-30 | $56.98 | $245.45 | 1,340,400 | — | — |
| 2022-11-29 | $56.80 | $244.67 | 773,300 | — | — |
| 2022-11-28 | $56.07 | $241.53 | 754,000 | — | — |
| 2022-11-25 | $57.89 | $249.37 | 739,000 | — | — |
| 2022-11-23 | $58.03 | $249.97 | 957,200 | — | — |
| 2022-11-22 | $57.93 | $249.54 | 1,315,400 | — | — |
| 2022-11-21 | $56.33 | $242.65 | 1,611,500 | — | — |
| 2022-11-18 | $57.02 | $245.62 | 931,900 | — | — |
| 2022-11-17 | $56.66 | $244.07 | 1,432,500 | — | — |
| 2022-11-16 | $56.43 | $243.08 | 2,491,700 | — | — |
| 2022-11-15 | $58.53 | $252.13 | 3,532,900 | — | — |
| 2022-11-14 | $60.44 | $260.35 | 1,783,300 | — | — |
| 2022-11-11 | $59.31 | $255.49 | 2,955,300 | — | — |
| 2022-11-10 | $59.48 | $256.22 | 1,845,300 | — | — |
| 2022-11-09 | $55.13 | $237.48 | 1,516,600 | — | — |
| 2022-11-08 | $57.78 | $248.03 | 1,621,900 | — | — |
| 2022-11-07 | $57.51 | $246.87 | 1,197,800 | — | — |
| 2022-11-04 | $57.45 | $246.62 | 1,858,800 | — | — |
| 2022-11-03 | $54.70 | $234.81 | 1,360,900 | — | — |
| 2022-11-02 | $53.04 | $227.69 | 1,578,600 | — | — |
| 2022-11-01 | $54.44 | $233.70 | 1,578,800 | — | — |
| 2022-10-31 | $52.95 | $227.30 | 1,300,900 | — | — |
| 2022-10-28 | $54.19 | $232.62 | 1,980,200 | — | — |
| 2022-10-27 | $52.32 | $224.60 | 2,893,300 | — | — |
| 2022-10-26 | $49.52 | $212.58 | 1,978,700 | — | — |
| 2022-10-25 | $49.47 | $212.36 | 1,464,000 | — | — |
| 2022-10-24 | $47.95 | $205.84 | 1,832,500 | — | — |
| 2022-10-21 | $49.49 | $212.45 | 4,489,900 | — | — |
| 2022-10-20 | $47.50 | $203.90 | 1,347,400 | — | — |
| 2022-10-19 | $47.81 | $205.23 | 1,289,400 | — | — |
| 2022-10-18 | $48.84 | $209.66 | 1,415,000 | — | — |
| 2022-10-17 | $47.46 | $203.73 | 1,702,800 | — | — |
| 2022-10-14 | $46.85 | $201.11 | 1,343,100 | — | — |
| 2022-10-13 | $48.03 | $206.18 | 1,647,800 | — | — |
| 2022-10-12 | $46.46 | $199.44 | 1,096,500 | — | — |
| 2022-10-11 | $46.82 | $200.99 | 1,336,800 | — | — |
| 2022-10-10 | $46.97 | $201.63 | 1,717,700 | — | — |
| 2022-10-07 | $46.34 | $198.92 | 1,089,800 | — | — |
| 2022-10-06 | $46.99 | $201.71 | 1,060,400 | — | — |
| 2022-10-05 | $47.48 | $203.82 | 1,249,700 | — | — |
| 2022-10-04 | $47.62 | $204.42 | 2,138,400 | — | — |
| 2022-10-03 | $45.11 | $193.64 | 2,148,900 | — | — |
| 2022-09-30 | $42.88 | $184.07 | 2,057,800 | — | — |
| 2022-09-29 | $42.21 | $181.20 | 1,622,100 | — | — |
| 2022-09-28 | $43.07 | $184.89 | 2,265,600 | — | — |
| 2022-09-27 | $42.45 | $182.23 | 1,363,800 | — | — |
| 2022-09-26 | $42.60 | $182.87 | 1,492,400 | — | — |
| 2022-09-23 | $44.09 | $189.27 | 1,968,400 | — | — |
| 2022-09-22 | $45.24 | $194.20 | 1,530,200 | — | — |
| 2022-09-21 | $45.25 | $194.25 | 1,903,900 | — | — |
| 2022-09-20 | $45.77 | $196.48 | 3,354,600 | — | — |
| 2022-09-19 | $47.78 | $205.11 | 3,007,800 | — | — |
| 2022-09-16 | $45.87 | $196.91 | 5,016,900 | — | — |
| 2022-09-15 | $48.77 | $209.36 | 2,020,000 | — | — |
| 2022-09-14 | $49.77 | $213.65 | 2,152,500 | — | — |
| 2022-09-13 | $51.41 | $220.69 | 1,885,400 | — | — |
| 2022-09-12 | $55.72 | $239.19 | 1,188,100 | — | — |
| 2022-09-09 | $55.41 | $237.86 | 1,039,500 | — | — |
| 2022-09-08 | $54.15 | $232.45 | 957,700 | — | — |
| 2022-09-07 | $53.72 | $230.60 | 986,500 | — | — |
| 2022-09-06 | $52.74 | $226.40 | 1,558,600 | — | — |
| 2022-09-02 | $53.41 | $229.27 | 1,162,300 | — | — |
| 2022-09-01 | $53.73 | $230.65 | 1,237,600 | — | — |
| 2022-08-31 | $54.66 | $234.64 | 1,226,400 | — | — |
| 2022-08-30 | $55.16 | $236.79 | 1,063,700 | — | — |
| 2022-08-29 | $55.95 | $240.18 | 868,400 | — | — |
| 2022-08-26 | $56.48 | $242.45 | 788,100 | — | — |
| 2022-08-25 | $58.36 | $250.52 | 1,062,300 | — | — |
| 2022-08-24 | $56.07 | $240.69 | 840,800 | — | — |
| 2022-08-23 | $56.27 | $241.55 | 917,900 | — | — |
| 2022-08-22 | $55.01 | $236.14 | 1,115,800 | — | — |
| 2022-08-19 | $56.62 | $243.05 | 1,320,300 | — | — |
| 2022-08-18 | $58.13 | $249.54 | 925,300 | — | — |
| 2022-08-17 | $57.58 | $247.17 | 945,100 | — | — |
| 2022-08-16 | $58.24 | $250.01 | 1,087,600 | — | — |
| 2022-08-15 | $57.20 | $245.54 | 1,042,600 | — | — |
| 2022-08-12 | $58.10 | $249.41 | 1,063,100 | — | — |
| 2022-08-11 | $56.43 | $242.24 | 1,144,000 | — | — |
| 2022-08-10 | $54.96 | $235.93 | 1,297,300 | — | — |
| 2022-08-09 | $53.54 | $229.83 | 1,189,000 | — | — |
| 2022-08-08 | $53.77 | $229.96 | 1,497,000 | — | — |
| 2022-08-05 | $52.87 | $226.11 | 1,600,800 | — | — |
| 2022-08-04 | $52.17 | $223.12 | 1,612,000 | — | — |
| 2022-08-03 | $51.01 | $218.16 | 1,272,600 | — | — |
| 2022-08-02 | $51.53 | $220.38 | 1,385,900 | — | — |
| 2022-08-01 | $51.69 | $221.07 | 2,118,400 | — | — |
| 2022-07-29 | $52.27 | $223.55 | 3,052,900 | — | — |
| 2022-07-28 | $49.59 | $212.08 | 1,692,700 | — | — |
| 2022-07-27 | $49.46 | $211.53 | 1,024,700 | — | — |
| 2022-07-26 | $48.57 | $207.72 | 1,003,300 | — | — |
| 2022-07-25 | $49.05 | $209.77 | 1,202,300 | — | — |
| 2022-07-22 | $47.91 | $204.90 | 799,000 | — | — |
| 2022-07-21 | $48.53 | $207.55 | 814,600 | — | — |
| 2022-07-20 | $48.75 | $208.49 | 1,114,000 | — | — |
| 2022-07-19 | $48.95 | $209.35 | 1,160,600 | — | — |
| 2022-07-18 | $47.35 | $202.50 | 1,482,200 | — | — |
| 2022-07-15 | $46.44 | $198.61 | 926,800 | — | — |
| 2022-07-14 | $46.44 | $198.61 | 1,206,200 | — | — |
| 2022-07-13 | $47.04 | $201.18 | 1,395,200 | — | — |
| 2022-07-12 | $46.70 | $199.72 | 1,420,400 | — | — |
| 2022-07-11 | $47.19 | $201.82 | 1,489,700 | — | — |
| 2022-07-08 | $47.69 | $203.96 | 1,524,500 | — | — |
| 2022-07-07 | $47.63 | $203.70 | 2,253,300 | — | — |
| 2022-07-06 | $45.05 | $192.67 | 2,597,300 | — | — |
| 2022-07-05 | $44.49 | $190.27 | 2,083,600 | — | — |
| 2022-07-01 | $45.60 | $195.02 | 1,886,600 | — | — |
| 2022-06-30 | $46.28 | $197.93 | 2,323,900 | — | — |
| 2022-06-29 | $46.26 | $197.84 | 1,761,800 | — | — |
| 2022-06-28 | $47.48 | $203.06 | 2,019,500 | — | — |
| 2022-06-27 | $47.23 | $201.99 | 1,733,300 | — | — |
| 2022-06-24 | $46.66 | $199.55 | 2,925,500 | — | — |
| 2022-06-23 | $45.30 | $193.74 | 2,445,300 | — | — |
| 2022-06-22 | $47.14 | $201.61 | 3,404,300 | — | — |
| 2022-06-21 | $48.58 | $207.76 | 2,407,600 | — | — |
| 2022-06-17 | $48.15 | $205.93 | 4,017,400 | — | — |
| 2022-06-16 | $49.29 | $210.80 | 3,213,000 | — | — |
| 2022-06-15 | $51.46 | $220.08 | 6,010,000 | — | — |
| 2022-06-14 | $57.21 | $244.67 | 2,021,200 | — | — |
| 2022-06-13 | $56.81 | $242.96 | 3,084,200 | — | — |
| 2022-06-10 | $61.01 | $260.92 | 2,008,400 | — | — |
| 2022-06-09 | $64.44 | $275.59 | 1,235,600 | — | — |
| 2022-06-08 | $64.89 | $277.52 | 909,900 | — | — |
| 2022-06-07 | $66.02 | $282.35 | 1,183,200 | — | — |
| 2022-06-06 | $65.15 | $278.63 | 1,413,400 | — | — |
| 2022-06-03 | $65.70 | $280.98 | 1,100,000 | — | — |
| 2022-06-02 | $66.92 | $286.20 | 2,022,700 | — | — |
| 2022-06-01 | $64.32 | $275.08 | 1,589,600 | — | — |
| 2022-05-31 | $65.79 | $281.37 | 2,146,200 | — | — |
| 2022-05-27 | $66.82 | $285.77 | 2,149,500 | — | — |
| 2022-05-26 | $64.51 | $275.89 | 1,313,500 | — | — |
| 2022-05-25 | $62.73 | $268.28 | 1,305,900 | — | — |
| 2022-05-24 | $62.17 | $265.89 | 2,197,000 | — | — |
| 2022-05-23 | $63.62 | $272.09 | 2,042,200 | — | — |
| 2022-05-20 | $62.55 | $267.51 | 1,436,600 | — | — |
| 2022-05-19 | $63.31 | $270.76 | 1,031,100 | — | — |
| 2022-05-18 | $63.00 | $269.44 | 1,828,600 | — | — |
| 2022-05-17 | $65.23 | $278.97 | 1,409,200 | — | — |
| 2022-05-16 | $62.79 | $268.54 | 1,447,900 | — | — |
| 2022-05-13 | $62.50 | $267.30 | 1,955,300 | — | — |
| 2022-05-12 | $60.28 | $257.80 | 1,866,600 | — | — |
| 2022-05-11 | $59.42 | $254.12 | 1,924,200 | — | — |
| 2022-05-10 | $59.54 | $254.64 | 2,378,400 | — | — |
| 2022-05-09 | $60.67 | $259.47 | 2,066,300 | — | — |
| 2022-05-06 | $63.40 | $270.29 | 2,031,800 | — | — |
| 2022-05-05 | $64.19 | $273.66 | 2,138,600 | — | — |
| 2022-05-04 | $64.52 | $275.07 | 1,869,400 | — | — |
| 2022-05-03 | $61.98 | $264.24 | 3,258,200 | — | — |
| 2022-05-02 | $58.86 | $250.94 | 2,276,400 | — | — |
| 2022-04-29 | $57.40 | $244.71 | 3,345,100 | — | — |
| 2022-04-28 | $53.26 | $227.06 | 2,126,400 | — | — |
| 2022-04-27 | $52.22 | $222.63 | 1,660,900 | — | — |
| 2022-04-26 | $52.01 | $221.73 | 1,660,600 | — | — |
| 2022-04-25 | $53.34 | $227.40 | 2,373,700 | — | — |
| 2022-04-22 | $54.84 | $233.80 | 1,949,700 | — | — |
| 2022-04-21 | $57.03 | $243.13 | 3,255,300 | — | — |
| 2022-04-20 | $59.30 | $252.81 | 1,770,500 | — | — |
| 2022-04-19 | $59.73 | $254.64 | 1,437,900 | — | — |
| 2022-04-18 | $58.87 | $250.98 | 1,240,300 | — | — |
| 2022-04-14 | $58.21 | $248.16 | 1,950,400 | — | — |
| 2022-04-13 | $57.42 | $244.80 | 1,479,500 | — | — |
| 2022-04-12 | $56.27 | $239.89 | 1,715,000 | — | — |
| 2022-04-11 | $54.81 | $233.67 | 1,833,900 | — | — |
| 2022-04-08 | $55.28 | $235.67 | 1,800,400 | — | — |
| 2022-04-07 | $53.90 | $229.79 | 2,861,900 | — | — |
| 2022-04-06 | $54.03 | $230.34 | 2,803,300 | — | — |
| 2022-04-05 | $53.54 | $228.26 | 2,300,600 | — | — |
| 2022-04-04 | $52.90 | $225.53 | 1,762,700 | — | — |
| 2022-04-01 | $53.18 | $226.72 | 1,225,600 | — | — |
| 2022-03-31 | $52.28 | $222.88 | 1,777,700 | — | — |
| 2022-03-30 | $52.89 | $225.48 | 1,521,400 | — | — |
| 2022-03-29 | $53.55 | $228.30 | 1,549,900 | — | — |
| 2022-03-28 | $51.74 | $220.58 | 864,700 | — | — |
| 2022-03-25 | $52.35 | $223.18 | 1,160,700 | — | — |
| 2022-03-24 | $53.01 | $226.00 | 1,174,400 | — | — |
| 2022-03-23 | $52.42 | $223.48 | 1,228,000 | — | — |
| 2022-03-22 | $53.81 | $229.41 | 1,704,900 | — | — |
| 2022-03-21 | $53.17 | $226.68 | 2,357,100 | — | — |
| 2022-03-18 | $52.56 | $224.08 | 3,172,600 | — | — |
| 2022-03-17 | $51.60 | $219.98 | 2,370,300 | — | — |
| 2022-03-16 | $52.82 | $225.19 | 2,443,700 | — | — |
| 2022-03-15 | $50.25 | $214.23 | 2,622,100 | — | — |
| 2022-03-14 | $51.63 | $220.11 | 2,269,700 | — | — |
| 2022-03-11 | $48.67 | $207.49 | 1,869,500 | — | — |
| 2022-03-10 | $48.20 | $205.49 | 1,641,900 | — | — |
| 2022-03-09 | $47.21 | $201.27 | 2,421,700 | — | — |
| 2022-03-08 | $44.61 | $190.18 | 2,484,700 | — | — |
| 2022-03-07 | $44.78 | $190.91 | 2,608,700 | — | — |
| 2022-03-04 | $47.65 | $203.14 | 1,643,000 | — | — |
| 2022-03-03 | $49.00 | $208.90 | 1,471,400 | — | — |
| 2022-03-02 | $50.44 | $214.19 | 1,310,100 | — | — |
| 2022-03-01 | $48.68 | $206.71 | 1,865,100 | — | — |
| 2022-02-28 | $51.51 | $218.73 | 1,337,500 | — | — |
| 2022-02-25 | $50.99 | $216.52 | 1,467,600 | — | — |
| 2022-02-24 | $48.82 | $207.31 | 2,087,700 | — | — |
| 2022-02-23 | $48.36 | $205.35 | 1,745,900 | — | — |
| 2022-02-22 | $49.29 | $209.30 | 1,919,900 | — | — |
| 2022-02-18 | $49.59 | $210.58 | 1,592,500 | — | — |
| 2022-02-17 | $50.09 | $212.70 | 1,754,400 | — | — |
| 2022-02-16 | $52.52 | $223.02 | 1,260,500 | — | — |
| 2022-02-15 | $52.41 | $222.55 | 2,708,200 | — | — |
| 2022-02-14 | $50.35 | $213.80 | 1,420,400 | — | — |
| 2022-02-11 | $51.44 | $218.43 | 1,955,700 | — | — |
| 2022-02-10 | $52.71 | $223.83 | 3,031,400 | — | — |
| 2022-02-09 | $53.33 | $226.46 | 1,927,400 | — | — |
| 2022-02-08 | $51.28 | $217.75 | 1,806,800 | — | — |
| 2022-02-07 | $48.89 | $207.60 | 1,789,400 | — | — |
| 2022-02-04 | $49.95 | $212.11 | 1,825,700 | — | — |
| 2022-02-03 | $50.99 | $216.52 | 1,938,100 | — | — |
| 2022-02-02 | $50.93 | $216.27 | 1,841,100 | — | — |
| 2022-02-01 | $51.22 | $217.50 | 2,256,100 | — | — |
| 2022-01-31 | $50.67 | $215.16 | 3,385,600 | — | — |
| 2022-01-28 | $47.79 | $202.93 | 4,082,300 | — | — |
| 2022-01-27 | $49.40 | $209.77 | 1,699,900 | — | — |
| 2022-01-26 | $49.59 | $210.58 | 2,366,200 | — | — |
| 2022-01-25 | $49.52 | $210.28 | 2,494,800 | — | — |
| 2022-01-24 | $48.74 | $206.97 | 2,848,300 | — | — |
| 2022-01-21 | $48.14 | $204.42 | 2,354,300 | — | — |
| 2022-01-20 | $50.15 | $212.95 | 1,405,300 | — | — |
| 2022-01-19 | $52.18 | $221.57 | 1,100,200 | — | — |
| 2022-01-18 | $52.86 | $224.46 | 1,554,000 | — | — |
| 2022-01-14 | $55.47 | $235.55 | 1,332,200 | — | — |
| 2022-01-13 | $54.82 | $232.79 | 1,835,500 | — | — |
| 2022-01-12 | $54.69 | $232.23 | 1,395,300 | — | — |
| 2022-01-11 | $53.89 | $228.84 | 1,982,000 | — | — |
| 2022-01-10 | $52.88 | $224.55 | 1,220,700 | — | — |
| 2022-01-07 | $53.90 | $228.88 | 2,025,700 | — | — |
| 2022-01-06 | $52.95 | $224.84 | 2,365,300 | — | — |
| 2022-01-05 | $52.69 | $223.74 | 2,586,100 | — | — |
| 2022-01-04 | $56.21 | $238.69 | 2,387,400 | — | — |
| 2022-01-03 | $55.85 | $237.16 | 1,970,500 | — | — |