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 | $44.98 | $85.34 | 1,024,000 | — | — |
| 2022-12-29 | $45.25 | $85.86 | 805,500 | — | — |
| 2022-12-28 | $43.96 | $83.41 | 586,500 | — | — |
| 2022-12-27 | $44.68 | $84.77 | 686,800 | — | — |
| 2022-12-23 | $44.40 | $84.24 | 860,100 | — | — |
| 2022-12-22 | $44.27 | $84.00 | 1,181,800 | — | — |
| 2022-12-21 | $44.55 | $84.53 | 1,201,400 | — | — |
| 2022-12-20 | $43.66 | $82.84 | 1,537,500 | — | — |
| 2022-12-19 | $43.83 | $83.16 | 1,677,400 | — | — |
| 2022-12-16 | $43.44 | $82.42 | 2,530,500 | — | — |
| 2022-12-15 | $44.51 | $84.45 | 1,649,600 | — | — |
| 2022-12-14 | $45.84 | $86.98 | 1,476,200 | — | — |
| 2022-12-13 | $46.58 | $88.38 | 1,399,300 | — | — |
| 2022-12-12 | $46.00 | $87.28 | 1,526,100 | — | — |
| 2022-12-09 | $45.07 | $85.51 | 1,153,400 | — | — |
| 2022-12-08 | $44.84 | $85.08 | 1,020,900 | — | — |
| 2022-12-07 | $44.91 | $85.21 | 887,000 | — | — |
| 2022-12-06 | $44.72 | $84.85 | 894,900 | — | — |
| 2022-12-05 | $45.25 | $85.86 | 847,900 | — | — |
| 2022-12-02 | $46.65 | $88.51 | 692,700 | — | — |
| 2022-12-01 | $46.64 | $88.49 | 1,528,100 | — | — |
| 2022-11-30 | $45.77 | $86.84 | 2,193,100 | — | — |
| 2022-11-29 | $44.68 | $84.77 | 678,800 | — | — |
| 2022-11-28 | $44.53 | $84.49 | 878,300 | — | — |
| 2022-11-25 | $46.19 | $87.64 | 328,900 | — | — |
| 2022-11-23 | $45.95 | $87.18 | 769,900 | — | — |
| 2022-11-22 | $45.55 | $86.42 | 891,100 | — | — |
| 2022-11-21 | $44.98 | $85.34 | 781,800 | — | — |
| 2022-11-18 | $45.03 | $85.44 | 1,397,000 | — | — |
| 2022-11-17 | $44.39 | $84.22 | 1,161,400 | — | — |
| 2022-11-16 | $45.55 | $86.42 | 1,659,300 | — | — |
| 2022-11-15 | $46.71 | $88.63 | 1,499,500 | — | — |
| 2022-11-14 | $45.97 | $87.22 | 1,312,100 | — | — |
| 2022-11-11 | $46.69 | $88.59 | 1,926,100 | — | — |
| 2022-11-10 | $45.10 | $85.57 | 2,656,600 | — | — |
| 2022-11-09 | $40.59 | $77.01 | 1,264,200 | — | — |
| 2022-11-08 | $41.76 | $79.23 | 1,268,000 | — | — |
| 2022-11-07 | $41.88 | $79.46 | 1,410,800 | — | — |
| 2022-11-04 | $41.06 | $77.91 | 1,657,500 | — | — |
| 2022-11-03 | $40.18 | $76.24 | 1,697,300 | — | — |
| 2022-11-02 | $40.39 | $76.63 | 1,869,700 | — | — |
| 2022-11-01 | $42.40 | $80.45 | 1,738,100 | — | — |
| 2022-10-31 | $42.95 | $81.49 | 4,073,000 | — | — |
| 2022-10-28 | $42.76 | $81.13 | 2,318,200 | — | — |
| 2022-10-27 | $41.31 | $78.38 | 1,979,600 | — | — |
| 2022-10-26 | $41.85 | $79.40 | 2,788,400 | — | — |
| 2022-10-25 | $42.23 | $80.13 | 3,182,300 | — | — |
| 2022-10-24 | $40.78 | $77.37 | 3,342,000 | — | — |
| 2022-10-21 | $39.62 | $75.17 | 2,940,500 | — | — |
| 2022-10-20 | $39.01 | $74.02 | 2,590,800 | — | — |
| 2022-10-19 | $40.13 | $75.74 | 2,475,100 | — | — |
| 2022-10-18 | $41.92 | $79.12 | 1,821,400 | — | — |
| 2022-10-17 | $41.79 | $78.88 | 1,596,600 | — | — |
| 2022-10-14 | $40.84 | $77.08 | 1,212,600 | — | — |
| 2022-10-13 | $41.51 | $78.35 | 1,299,200 | — | — |
| 2022-10-12 | $40.58 | $76.59 | 1,102,300 | — | — |
| 2022-10-11 | $40.85 | $77.10 | 1,489,900 | — | — |
| 2022-10-10 | $41.02 | $77.42 | 1,321,800 | — | — |
| 2022-10-07 | $40.91 | $77.21 | 1,649,700 | — | — |
| 2022-10-06 | $42.08 | $79.42 | 1,028,500 | — | — |
| 2022-10-05 | $42.52 | $80.25 | 1,117,300 | — | — |
| 2022-10-04 | $43.11 | $81.37 | 1,759,000 | — | — |
| 2022-10-03 | $41.81 | $78.91 | 1,501,800 | — | — |
| 2022-09-30 | $40.63 | $76.69 | 1,487,300 | — | — |
| 2022-09-29 | $40.93 | $77.25 | 1,289,100 | — | — |
| 2022-09-28 | $41.81 | $78.91 | 1,085,100 | — | — |
| 2022-09-27 | $40.82 | $77.05 | 1,658,000 | — | — |
| 2022-09-26 | $40.63 | $76.69 | 1,568,900 | — | — |
| 2022-09-23 | $41.25 | $77.86 | 1,949,300 | — | — |
| 2022-09-22 | $41.00 | $77.38 | 1,673,500 | — | — |
| 2022-09-21 | $41.57 | $78.46 | 956,400 | — | — |
| 2022-09-20 | $42.04 | $79.35 | 1,262,200 | — | — |
| 2022-09-19 | $43.59 | $82.27 | 768,400 | — | — |
| 2022-09-16 | $42.84 | $80.86 | 2,307,300 | — | — |
| 2022-09-15 | $43.60 | $82.29 | 1,656,400 | — | — |
| 2022-09-14 | $44.42 | $83.84 | 1,580,200 | — | — |
| 2022-09-13 | $45.00 | $84.93 | 1,258,800 | — | — |
| 2022-09-12 | $47.55 | $89.75 | 1,402,900 | — | — |
| 2022-09-09 | $47.12 | $88.94 | 1,474,400 | — | — |
| 2022-09-08 | $45.67 | $86.20 | 1,149,300 | — | — |
| 2022-09-07 | $45.19 | $85.29 | 1,139,300 | — | — |
| 2022-09-06 | $43.87 | $82.80 | 1,403,500 | — | — |
| 2022-09-02 | $43.91 | $82.88 | 2,041,800 | — | — |
| 2022-09-01 | $44.18 | $83.39 | 2,106,200 | — | — |
| 2022-08-31 | $44.50 | $83.99 | 3,021,200 | — | — |
| 2022-08-30 | $45.29 | $85.48 | 1,094,700 | — | — |
| 2022-08-29 | $45.08 | $85.09 | 1,706,700 | — | — |
| 2022-08-26 | $46.18 | $87.16 | 1,530,800 | — | — |
| 2022-08-25 | $48.79 | $92.09 | 1,223,800 | — | — |
| 2022-08-24 | $47.84 | $90.29 | 655,300 | — | — |
| 2022-08-23 | $47.87 | $90.35 | 724,100 | — | — |
| 2022-08-22 | $47.81 | $90.24 | 831,500 | — | — |
| 2022-08-19 | $49.38 | $93.20 | 942,900 | — | — |
| 2022-08-18 | $50.40 | $95.13 | 587,800 | — | — |
| 2022-08-17 | $50.45 | $95.22 | 771,300 | — | — |
| 2022-08-16 | $50.95 | $96.16 | 916,700 | — | — |
| 2022-08-15 | $50.76 | $95.81 | 899,400 | — | — |
| 2022-08-12 | $50.69 | $95.67 | 829,200 | — | — |
| 2022-08-11 | $49.65 | $93.71 | 1,075,500 | — | — |
| 2022-08-10 | $49.87 | $94.13 | 1,297,700 | — | — |
| 2022-08-09 | $48.29 | $91.14 | 1,589,700 | — | — |
| 2022-08-08 | $50.36 | $95.05 | 1,715,000 | — | — |
| 2022-08-05 | $49.10 | $92.67 | 1,025,200 | — | — |
| 2022-08-04 | $49.30 | $93.05 | 992,700 | — | — |
| 2022-08-03 | $49.00 | $92.48 | 1,001,900 | — | — |
| 2022-08-02 | $48.08 | $90.75 | 1,639,400 | — | — |
| 2022-08-01 | $48.45 | $91.45 | 1,533,500 | — | — |
| 2022-07-29 | $48.89 | $92.28 | 2,501,800 | — | — |
| 2022-07-28 | $48.46 | $91.47 | 3,106,700 | — | — |
| 2022-07-27 | $49.37 | $93.18 | 1,583,000 | — | — |
| 2022-07-26 | $48.04 | $90.67 | 2,382,200 | — | — |
| 2022-07-25 | $46.94 | $88.60 | 1,483,800 | — | — |
| 2022-07-22 | $46.99 | $88.69 | 1,513,100 | — | — |
| 2022-07-21 | $47.22 | $89.12 | 4,265,400 | — | — |
| 2022-07-20 | $48.59 | $91.31 | 1,490,800 | — | — |
| 2022-07-19 | $47.97 | $90.15 | 1,089,000 | — | — |
| 2022-07-18 | $45.92 | $86.30 | 1,128,800 | — | — |
| 2022-07-15 | $46.21 | $86.84 | 869,300 | — | — |
| 2022-07-14 | $45.20 | $84.94 | 1,130,100 | — | — |
| 2022-07-13 | $45.85 | $86.16 | 786,600 | — | — |
| 2022-07-12 | $46.19 | $86.80 | 1,447,900 | — | — |
| 2022-07-11 | $46.71 | $87.78 | 971,400 | — | — |
| 2022-07-08 | $46.50 | $87.39 | 1,134,500 | — | — |
| 2022-07-07 | $47.53 | $89.32 | 1,245,900 | — | — |
| 2022-07-06 | $46.90 | $88.14 | 1,007,000 | — | — |
| 2022-07-05 | $46.89 | $88.12 | 1,099,100 | — | — |
| 2022-07-01 | $46.47 | $87.33 | 928,900 | — | — |
| 2022-06-30 | $45.77 | $86.01 | 1,242,800 | — | — |
| 2022-06-29 | $45.71 | $85.90 | 952,900 | — | — |
| 2022-06-28 | $45.52 | $85.54 | 1,087,600 | — | — |
| 2022-06-27 | $46.45 | $87.29 | 1,092,400 | — | — |
| 2022-06-24 | $47.03 | $88.38 | 1,578,500 | — | — |
| 2022-06-23 | $45.53 | $85.56 | 900,900 | — | — |
| 2022-06-22 | $44.63 | $83.87 | 1,341,700 | — | — |
| 2022-06-21 | $44.30 | $83.25 | 1,069,900 | — | — |
| 2022-06-17 | $43.90 | $82.50 | 2,110,100 | — | — |
| 2022-06-16 | $44.02 | $82.73 | 1,167,500 | — | — |
| 2022-06-15 | $46.03 | $86.50 | 1,176,700 | — | — |
| 2022-06-14 | $45.86 | $86.18 | 1,173,700 | — | — |
| 2022-06-13 | $46.33 | $87.07 | 1,108,800 | — | — |
| 2022-06-10 | $47.87 | $89.96 | 1,159,300 | — | — |
| 2022-06-09 | $49.51 | $93.04 | 1,048,600 | — | — |
| 2022-06-08 | $49.87 | $93.72 | 717,400 | — | — |
| 2022-06-07 | $51.14 | $96.11 | 855,300 | — | — |
| 2022-06-06 | $50.88 | $95.62 | 632,700 | — | — |
| 2022-06-03 | $50.80 | $95.47 | 826,700 | — | — |
| 2022-06-02 | $51.35 | $96.50 | 1,180,000 | — | — |
| 2022-06-01 | $49.58 | $93.17 | 1,444,400 | — | — |
| 2022-05-31 | $50.17 | $94.28 | 3,182,200 | — | — |
| 2022-05-27 | $50.36 | $94.64 | 3,931,200 | — | — |
| 2022-05-26 | $50.30 | $94.53 | 1,049,400 | — | — |
| 2022-05-25 | $49.43 | $92.89 | 884,600 | — | — |
| 2022-05-24 | $48.81 | $91.73 | 689,700 | — | — |
| 2022-05-23 | $49.11 | $92.29 | 1,044,200 | — | — |
| 2022-05-20 | $48.96 | $92.01 | 1,043,300 | — | — |
| 2022-05-19 | $48.35 | $90.86 | 1,170,400 | — | — |
| 2022-05-18 | $48.09 | $90.37 | 1,393,500 | — | — |
| 2022-05-17 | $50.57 | $95.04 | 635,100 | — | — |
| 2022-05-16 | $49.62 | $93.25 | 1,053,600 | — | — |
| 2022-05-13 | $50.02 | $94.00 | 797,900 | — | — |
| 2022-05-12 | $49.47 | $92.97 | 1,494,100 | — | — |
| 2022-05-11 | $48.68 | $91.48 | 1,413,600 | — | — |
| 2022-05-10 | $49.17 | $92.40 | 1,841,200 | — | — |
| 2022-05-09 | $51.19 | $96.20 | 1,790,000 | — | — |
| 2022-05-06 | $50.48 | $94.87 | 1,625,600 | — | — |
| 2022-05-05 | $51.45 | $96.69 | 1,398,300 | — | — |
| 2022-05-04 | $53.79 | $101.09 | 1,452,300 | — | — |
| 2022-05-03 | $52.55 | $98.76 | 1,483,900 | — | — |
| 2022-05-02 | $51.57 | $96.91 | 1,518,300 | — | — |
| 2022-04-29 | $50.75 | $95.37 | 4,488,600 | — | — |
| 2022-04-28 | $53.02 | $99.64 | 1,917,000 | — | — |
| 2022-04-27 | $51.99 | $97.70 | 1,702,500 | — | — |
| 2022-04-26 | $51.68 | $97.12 | 1,669,600 | — | — |
| 2022-04-25 | $52.77 | $99.17 | 1,887,500 | — | — |
| 2022-04-22 | $52.68 | $99.00 | 2,047,700 | — | — |
| 2022-04-21 | $53.39 | $100.33 | 3,199,200 | — | — |
| 2022-04-20 | $54.32 | $101.69 | 1,531,600 | — | — |
| 2022-04-19 | $53.62 | $100.38 | 1,307,500 | — | — |
| 2022-04-18 | $51.73 | $96.84 | 1,138,500 | — | — |
| 2022-04-14 | $52.43 | $98.15 | 1,436,200 | — | — |
| 2022-04-13 | $52.96 | $99.14 | 1,545,800 | — | — |
| 2022-04-12 | $52.62 | $98.51 | 1,556,500 | — | — |
| 2022-04-11 | $52.56 | $98.39 | 1,291,600 | — | — |
| 2022-04-08 | $53.26 | $99.70 | 1,793,100 | — | — |
| 2022-04-07 | $53.22 | $99.63 | 1,411,200 | — | — |
| 2022-04-06 | $52.80 | $98.84 | 2,350,900 | — | — |
| 2022-04-05 | $53.90 | $100.90 | 1,524,300 | — | — |
| 2022-04-04 | $54.79 | $102.57 | 994,900 | — | — |
| 2022-04-01 | $54.88 | $102.74 | 1,489,300 | — | — |
| 2022-03-31 | $54.21 | $101.48 | 1,495,500 | — | — |
| 2022-03-30 | $56.42 | $105.62 | 858,000 | — | — |
| 2022-03-29 | $56.85 | $106.42 | 1,005,900 | — | — |
| 2022-03-28 | $55.51 | $103.92 | 940,400 | — | — |
| 2022-03-25 | $55.47 | $103.84 | 1,850,400 | — | — |
| 2022-03-24 | $55.43 | $103.77 | 1,076,500 | — | — |
| 2022-03-23 | $56.31 | $105.41 | 2,164,100 | — | — |
| 2022-03-22 | $57.38 | $107.42 | 1,414,400 | — | — |
| 2022-03-21 | $56.85 | $106.42 | 971,400 | — | — |
| 2022-03-18 | $57.22 | $107.12 | 3,581,700 | — | — |
| 2022-03-17 | $56.95 | $106.61 | 1,789,500 | — | — |
| 2022-03-16 | $56.83 | $106.39 | 1,963,200 | — | — |
| 2022-03-15 | $54.84 | $102.66 | 1,774,100 | — | — |
| 2022-03-14 | $54.00 | $101.09 | 1,390,500 | — | — |
| 2022-03-11 | $53.80 | $100.71 | 1,367,900 | — | — |
| 2022-03-10 | $54.65 | $102.31 | 1,218,100 | — | — |
| 2022-03-09 | $55.52 | $103.93 | 1,397,000 | — | — |
| 2022-03-08 | $53.68 | $100.49 | 1,695,700 | — | — |
| 2022-03-07 | $54.53 | $102.08 | 1,227,300 | — | — |
| 2022-03-04 | $56.57 | $105.90 | 1,422,000 | — | — |
| 2022-03-03 | $58.67 | $109.83 | 1,569,900 | — | — |
| 2022-03-02 | $57.40 | $107.45 | 769,300 | — | — |
| 2022-03-01 | $56.04 | $104.91 | 1,015,900 | — | — |
| 2022-02-28 | $57.91 | $108.41 | 1,660,200 | — | — |
| 2022-02-25 | $58.36 | $109.25 | 1,473,200 | — | — |
| 2022-02-24 | $57.51 | $107.66 | 2,103,000 | — | — |
| 2022-02-23 | $55.72 | $104.31 | 1,079,900 | — | — |
| 2022-02-22 | $56.37 | $105.53 | 1,011,600 | — | — |
| 2022-02-18 | $57.81 | $108.22 | 1,304,900 | — | — |
| 2022-02-17 | $57.62 | $107.87 | 1,567,300 | — | — |
| 2022-02-16 | $59.27 | $110.95 | 765,400 | — | — |
| 2022-02-15 | $59.58 | $111.53 | 738,700 | — | — |
| 2022-02-14 | $58.96 | $110.37 | 984,200 | — | — |
| 2022-02-11 | $58.65 | $109.79 | 906,500 | — | — |
| 2022-02-10 | $60.17 | $112.64 | 1,045,500 | — | — |
| 2022-02-09 | $62.28 | $116.59 | 839,100 | — | — |
| 2022-02-08 | $61.14 | $114.45 | 994,500 | — | — |
| 2022-02-07 | $60.15 | $112.60 | 1,069,500 | — | — |
| 2022-02-04 | $59.81 | $111.97 | 1,433,400 | — | — |
| 2022-02-03 | $61.30 | $114.75 | 1,061,600 | — | — |
| 2022-02-02 | $62.30 | $116.63 | 3,008,500 | — | — |
| 2022-02-01 | $63.43 | $118.74 | 2,233,800 | — | — |
| 2022-01-31 | $63.70 | $119.25 | 2,719,300 | — | — |
| 2022-01-28 | $63.15 | $118.22 | 1,772,200 | — | — |
| 2022-01-27 | $61.41 | $114.96 | 1,462,200 | — | — |
| 2022-01-26 | $62.33 | $116.68 | 1,584,100 | — | — |
| 2022-01-25 | $63.61 | $119.08 | 1,237,300 | — | — |
| 2022-01-24 | $65.27 | $122.19 | 2,541,000 | — | — |
| 2022-01-21 | $64.34 | $120.45 | 1,168,400 | — | — |
| 2022-01-20 | $64.47 | $120.69 | 1,287,600 | — | — |
| 2022-01-19 | $66.30 | $123.72 | 1,218,700 | — | — |
| 2022-01-18 | $66.82 | $124.69 | 1,833,300 | — | — |
| 2022-01-14 | $66.11 | $123.37 | 1,855,500 | — | — |
| 2022-01-13 | $68.68 | $128.16 | 1,055,100 | — | — |
| 2022-01-12 | $69.60 | $129.88 | 1,012,500 | — | — |
| 2022-01-11 | $69.98 | $130.59 | 1,279,800 | — | — |
| 2022-01-10 | $69.51 | $129.71 | 1,358,600 | — | — |
| 2022-01-07 | $69.40 | $129.51 | 2,110,700 | — | — |
| 2022-01-06 | $69.42 | $129.54 | 1,360,700 | — | — |
| 2022-01-05 | $70.39 | $131.35 | 912,600 | — | — |
| 2022-01-04 | $71.86 | $134.10 | 863,300 | — | — |
| 2022-01-03 | $70.99 | $132.47 | 824,800 | — | — |