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 | $50.62 | $285.15 | 166,700 | — | — |
| 2022-12-29 | $51.36 | $289.32 | 181,600 | — | — |
| 2022-12-28 | $50.62 | $285.15 | 112,200 | — | — |
| 2022-12-27 | $51.15 | $288.14 | 107,500 | — | — |
| 2022-12-23 | $51.60 | $290.68 | 111,700 | — | — |
| 2022-12-22 | $51.37 | $289.38 | 112,000 | — | — |
| 2022-12-21 | $51.57 | $290.51 | 100,300 | — | — |
| 2022-12-20 | $51.08 | $287.75 | 156,300 | — | — |
| 2022-12-19 | $52.21 | $294.11 | 172,300 | — | — |
| 2022-12-16 | $52.36 | $294.96 | 543,200 | — | — |
| 2022-12-15 | $52.62 | $296.42 | 285,300 | — | — |
| 2022-12-14 | $53.91 | $303.69 | 283,100 | — | — |
| 2022-12-13 | $58.21 | $299.74 | 720,100 | — | — |
| 2022-12-12 | $59.46 | $306.18 | 217,900 | — | — |
| 2022-12-09 | $58.98 | $303.71 | 183,600 | — | — |
| 2022-12-08 | $60.60 | $312.05 | 149,700 | — | — |
| 2022-12-07 | $58.44 | $300.93 | 291,700 | — | — |
| 2022-12-06 | $61.71 | $317.77 | 172,300 | — | — |
| 2022-12-05 | $61.94 | $318.95 | 230,000 | — | — |
| 2022-12-02 | $61.24 | $315.35 | 236,400 | — | — |
| 2022-12-01 | $60.57 | $311.90 | 343,700 | — | — |
| 2022-11-30 | $54.93 | $282.85 | 144,200 | — | — |
| 2022-11-29 | $54.99 | $283.16 | 93,300 | — | — |
| 2022-11-28 | $54.38 | $280.02 | 98,700 | — | — |
| 2022-11-25 | $54.58 | $281.05 | 41,500 | — | — |
| 2022-11-23 | $54.54 | $280.85 | 43,100 | — | — |
| 2022-11-22 | $54.68 | $281.57 | 64,100 | — | — |
| 2022-11-21 | $53.86 | $277.34 | 78,500 | — | — |
| 2022-11-18 | $54.17 | $278.94 | 103,400 | — | — |
| 2022-11-17 | $54.84 | $282.39 | 92,800 | — | — |
| 2022-11-16 | $55.00 | $283.22 | 87,200 | — | — |
| 2022-11-15 | $55.99 | $288.31 | 125,800 | — | — |
| 2022-11-14 | $54.96 | $280.90 | 126,800 | — | — |
| 2022-11-11 | $54.95 | $280.85 | 93,800 | — | — |
| 2022-11-10 | $54.90 | $280.59 | 126,500 | — | — |
| 2022-11-09 | $52.84 | $270.06 | 88,600 | — | — |
| 2022-11-08 | $54.47 | $278.39 | 108,000 | — | — |
| 2022-11-07 | $54.39 | $277.98 | 143,800 | — | — |
| 2022-11-04 | $54.03 | $276.14 | 163,200 | — | — |
| 2022-11-03 | $50.97 | $260.51 | 300,100 | — | — |
| 2022-11-02 | $55.62 | $284.27 | 118,100 | — | — |
| 2022-11-01 | $56.76 | $290.10 | 84,200 | — | — |
| 2022-10-31 | $56.13 | $286.88 | 90,400 | — | — |
| 2022-10-28 | $56.26 | $287.54 | 91,800 | — | — |
| 2022-10-27 | $55.09 | $281.56 | 80,300 | — | — |
| 2022-10-26 | $54.45 | $278.29 | 84,200 | — | — |
| 2022-10-25 | $54.33 | $277.68 | 68,300 | — | — |
| 2022-10-24 | $53.15 | $271.65 | 88,300 | — | — |
| 2022-10-21 | $52.70 | $269.35 | 92,400 | — | — |
| 2022-10-20 | $52.02 | $265.87 | 71,700 | — | — |
| 2022-10-19 | $52.65 | $269.09 | 115,500 | — | — |
| 2022-10-18 | $53.59 | $273.90 | 86,500 | — | — |
| 2022-10-17 | $53.57 | $273.79 | 96,600 | — | — |
| 2022-10-14 | $52.37 | $267.66 | 61,700 | — | — |
| 2022-10-13 | $52.99 | $270.83 | 83,400 | — | — |
| 2022-10-12 | $52.26 | $267.10 | 67,200 | — | — |
| 2022-10-11 | $52.80 | $269.86 | 102,000 | — | — |
| 2022-10-10 | $52.70 | $269.35 | 80,700 | — | — |
| 2022-10-07 | $52.24 | $267.00 | 142,100 | — | — |
| 2022-10-06 | $52.41 | $267.87 | 87,100 | — | — |
| 2022-10-05 | $51.41 | $262.75 | 97,000 | — | — |
| 2022-10-04 | $52.04 | $265.97 | 169,900 | — | — |
| 2022-10-03 | $51.27 | $262.04 | 161,500 | — | — |
| 2022-09-30 | $50.79 | $259.59 | 153,800 | — | — |
| 2022-09-29 | $51.10 | $261.17 | 142,900 | — | — |
| 2022-09-28 | $50.86 | $259.94 | 167,600 | — | — |
| 2022-09-27 | $50.42 | $257.69 | 93,200 | — | — |
| 2022-09-26 | $50.71 | $259.18 | 157,000 | — | — |
| 2022-09-23 | $51.16 | $261.48 | 144,200 | — | — |
| 2022-09-22 | $50.81 | $259.69 | 151,100 | — | — |
| 2022-09-21 | $50.48 | $258.00 | 158,800 | — | — |
| 2022-09-20 | $50.83 | $259.79 | 111,200 | — | — |
| 2022-09-19 | $52.13 | $266.43 | 118,000 | — | — |
| 2022-09-16 | $51.78 | $264.65 | 240,100 | — | — |
| 2022-09-15 | $52.26 | $267.10 | 162,800 | — | — |
| 2022-09-14 | $52.48 | $268.22 | 123,900 | — | — |
| 2022-09-13 | $52.09 | $266.23 | 169,700 | — | — |
| 2022-09-12 | $54.08 | $276.40 | 142,600 | — | — |
| 2022-09-09 | $54.08 | $276.40 | 140,600 | — | — |
| 2022-09-08 | $53.27 | $272.26 | 152,800 | — | — |
| 2022-09-07 | $53.16 | $271.70 | 181,700 | — | — |
| 2022-09-06 | $53.01 | $270.93 | 179,100 | — | — |
| 2022-09-02 | $52.09 | $266.23 | 126,900 | — | — |
| 2022-09-01 | $52.47 | $268.17 | 155,100 | — | — |
| 2022-08-31 | $52.25 | $267.05 | 184,500 | — | — |
| 2022-08-30 | $52.36 | $267.61 | 180,700 | — | — |
| 2022-08-29 | $53.12 | $271.49 | 112,800 | — | — |
| 2022-08-26 | $53.86 | $275.28 | 129,600 | — | — |
| 2022-08-25 | $54.80 | $280.08 | 134,300 | — | — |
| 2022-08-24 | $55.01 | $281.15 | 119,300 | — | — |
| 2022-08-23 | $54.89 | $280.54 | 167,600 | — | — |
| 2022-08-22 | $55.84 | $285.40 | 146,700 | — | — |
| 2022-08-19 | $58.27 | $297.82 | 334,700 | — | — |
| 2022-08-18 | $58.79 | $300.47 | 70,200 | — | — |
| 2022-08-17 | $58.75 | $300.27 | 111,300 | — | — |
| 2022-08-16 | $58.70 | $300.01 | 106,300 | — | — |
| 2022-08-15 | $59.09 | $299.60 | 152,000 | — | — |
| 2022-08-12 | $58.97 | $299.00 | 103,300 | — | — |
| 2022-08-11 | $58.41 | $296.16 | 114,400 | — | — |
| 2022-08-10 | $58.00 | $294.08 | 166,500 | — | — |
| 2022-08-09 | $56.93 | $288.65 | 215,600 | — | — |
| 2022-08-08 | $58.32 | $295.70 | 186,800 | — | — |
| 2022-08-05 | $58.42 | $296.21 | 374,200 | — | — |
| 2022-08-04 | $60.57 | $307.11 | 352,700 | — | — |
| 2022-08-03 | $66.40 | $336.67 | 131,400 | — | — |
| 2022-08-02 | $65.71 | $333.17 | 139,700 | — | — |
| 2022-08-01 | $66.18 | $335.55 | 106,600 | — | — |
| 2022-07-29 | $66.13 | $335.30 | 153,700 | — | — |
| 2022-07-28 | $65.69 | $333.07 | 81,000 | — | — |
| 2022-07-27 | $64.62 | $327.64 | 95,000 | — | — |
| 2022-07-26 | $63.62 | $322.57 | 104,600 | — | — |
| 2022-07-25 | $63.46 | $321.76 | 90,100 | — | — |
| 2022-07-22 | $63.07 | $319.78 | 64,500 | — | — |
| 2022-07-21 | $63.41 | $321.51 | 115,400 | — | — |
| 2022-07-20 | $62.94 | $319.12 | 145,000 | — | — |
| 2022-07-19 | $62.01 | $314.41 | 132,600 | — | — |
| 2022-07-18 | $61.38 | $311.22 | 142,200 | — | — |
| 2022-07-15 | $62.85 | $318.67 | 96,900 | — | — |
| 2022-07-14 | $62.48 | $316.79 | 93,300 | — | — |
| 2022-07-13 | $63.48 | $321.86 | 92,400 | — | — |
| 2022-07-12 | $63.14 | $320.14 | 101,500 | — | — |
| 2022-07-11 | $63.71 | $323.03 | 98,300 | — | — |
| 2022-07-08 | $63.53 | $322.12 | 123,100 | — | — |
| 2022-07-07 | $64.16 | $325.31 | 151,800 | — | — |
| 2022-07-06 | $63.51 | $322.01 | 124,800 | — | — |
| 2022-07-05 | $66.10 | $335.15 | 158,400 | — | — |
| 2022-07-01 | $64.31 | $326.07 | 93,300 | — | — |
| 2022-06-30 | $63.65 | $322.72 | 116,400 | — | — |
| 2022-06-29 | $63.37 | $321.30 | 69,500 | — | — |
| 2022-06-28 | $64.05 | $324.75 | 109,600 | — | — |
| 2022-06-27 | $64.60 | $327.54 | 119,400 | — | — |
| 2022-06-24 | $66.06 | $334.94 | 249,000 | — | — |
| 2022-06-23 | $64.31 | $326.07 | 166,800 | — | — |
| 2022-06-22 | $61.66 | $312.63 | 118,200 | — | — |
| 2022-06-21 | $62.37 | $316.23 | 143,300 | — | — |
| 2022-06-17 | $62.41 | $316.44 | 165,100 | — | — |
| 2022-06-16 | $62.72 | $318.01 | 138,800 | — | — |
| 2022-06-15 | $65.08 | $329.98 | 114,800 | — | — |
| 2022-06-14 | $64.74 | $328.25 | 88,400 | — | — |
| 2022-06-13 | $64.70 | $328.05 | 106,800 | — | — |
| 2022-06-10 | $66.31 | $336.21 | 75,300 | — | — |
| 2022-06-09 | $66.38 | $336.57 | 63,400 | — | — |
| 2022-06-08 | $66.04 | $334.84 | 79,700 | — | — |
| 2022-06-07 | $66.73 | $338.34 | 84,200 | — | — |
| 2022-06-06 | $66.50 | $337.17 | 144,600 | — | — |
| 2022-06-03 | $67.77 | $343.61 | 98,700 | — | — |
| 2022-06-02 | $69.62 | $352.99 | 221,000 | — | — |
| 2022-06-01 | $67.67 | $343.11 | 135,400 | — | — |
| 2022-05-31 | $67.89 | $344.22 | 178,600 | — | — |
| 2022-05-27 | $67.17 | $340.57 | 117,400 | — | — |
| 2022-05-26 | $67.27 | $341.08 | 163,800 | — | — |
| 2022-05-25 | $66.26 | $335.96 | 344,500 | — | — |
| 2022-05-24 | $63.64 | $322.67 | 112,400 | — | — |
| 2022-05-23 | $63.70 | $322.98 | 104,800 | — | — |
| 2022-05-20 | $63.94 | $324.20 | 119,200 | — | — |
| 2022-05-19 | $62.98 | $319.33 | 146,900 | — | — |
| 2022-05-18 | $63.56 | $322.27 | 233,400 | — | — |
| 2022-05-17 | $66.54 | $337.38 | 137,100 | — | — |
| 2022-05-16 | $65.45 | $331.85 | 108,300 | — | — |
| 2022-05-13 | $65.55 | $332.36 | 101,900 | — | — |
| 2022-05-12 | $65.66 | $329.47 | 157,600 | — | — |
| 2022-05-11 | $64.60 | $324.15 | 151,700 | — | — |
| 2022-05-10 | $65.00 | $326.16 | 201,700 | — | — |
| 2022-05-09 | $65.95 | $330.92 | 147,100 | — | — |
| 2022-05-06 | $65.78 | $330.07 | 137,500 | — | — |
| 2022-05-05 | $66.71 | $334.74 | 378,600 | — | — |
| 2022-05-04 | $70.40 | $353.25 | 138,600 | — | — |
| 2022-05-03 | $69.31 | $347.78 | 120,900 | — | — |
| 2022-05-02 | $69.47 | $348.59 | 166,200 | — | — |
| 2022-04-29 | $68.15 | $341.96 | 108,400 | — | — |
| 2022-04-28 | $69.46 | $348.54 | 95,600 | — | — |
| 2022-04-27 | $69.08 | $346.63 | 137,800 | — | — |
| 2022-04-26 | $69.93 | $350.89 | 116,700 | — | — |
| 2022-04-25 | $72.30 | $362.79 | 100,000 | — | — |
| 2022-04-22 | $71.24 | $357.47 | 116,100 | — | — |
| 2022-04-21 | $72.32 | $362.89 | 90,600 | — | — |
| 2022-04-20 | $72.88 | $365.70 | 66,600 | — | — |
| 2022-04-19 | $73.00 | $366.30 | 79,600 | — | — |
| 2022-04-18 | $72.08 | $361.68 | 117,100 | — | — |
| 2022-04-14 | $71.73 | $359.93 | 98,700 | — | — |
| 2022-04-13 | $71.89 | $360.73 | 72,900 | — | — |
| 2022-04-12 | $71.05 | $356.51 | 113,400 | — | — |
| 2022-04-11 | $70.85 | $355.51 | 132,300 | — | — |
| 2022-04-08 | $71.55 | $359.02 | 131,500 | — | — |
| 2022-04-07 | $70.71 | $354.81 | 138,900 | — | — |
| 2022-04-06 | $68.44 | $343.42 | 126,100 | — | — |
| 2022-04-05 | $68.68 | $344.62 | 108,100 | — | — |
| 2022-04-04 | $70.00 | $351.25 | 113,800 | — | — |
| 2022-04-01 | $70.45 | $353.50 | 186,200 | — | — |
| 2022-03-31 | $69.62 | $349.34 | 148,900 | — | — |
| 2022-03-30 | $70.31 | $352.80 | 105,600 | — | — |
| 2022-03-29 | $71.64 | $359.47 | 160,400 | — | — |
| 2022-03-28 | $70.71 | $354.81 | 165,800 | — | — |
| 2022-03-25 | $72.28 | $362.69 | 116,300 | — | — |
| 2022-03-24 | $71.33 | $357.92 | 107,200 | — | — |
| 2022-03-23 | $71.64 | $359.47 | 119,600 | — | — |
| 2022-03-22 | $73.10 | $366.80 | 165,300 | — | — |
| 2022-03-21 | $71.88 | $360.68 | 184,900 | — | — |
| 2022-03-18 | $74.06 | $371.62 | 346,700 | — | — |
| 2022-03-17 | $73.28 | $367.70 | 130,900 | — | — |
| 2022-03-16 | $72.50 | $363.79 | 182,500 | — | — |
| 2022-03-15 | $70.57 | $354.11 | 238,900 | — | — |
| 2022-03-14 | $71.65 | $359.52 | 177,700 | — | — |
| 2022-03-11 | $70.64 | $354.46 | 178,500 | — | — |
| 2022-03-10 | $70.48 | $353.65 | 160,800 | — | — |
| 2022-03-09 | $69.72 | $345.53 | 213,900 | — | — |
| 2022-03-08 | $67.92 | $336.60 | 189,500 | — | — |
| 2022-03-07 | $69.20 | $342.95 | 207,300 | — | — |
| 2022-03-04 | $69.69 | $345.38 | 416,400 | — | — |
| 2022-03-03 | $74.37 | $368.57 | 148,500 | — | — |
| 2022-03-02 | $74.30 | $368.22 | 277,000 | — | — |
| 2022-03-01 | $72.87 | $361.14 | 175,700 | — | — |
| 2022-02-28 | $72.41 | $358.86 | 404,100 | — | — |
| 2022-02-25 | $69.81 | $345.97 | 197,200 | — | — |
| 2022-02-24 | $67.33 | $333.68 | 284,500 | — | — |
| 2022-02-23 | $65.13 | $322.78 | 232,700 | — | — |
| 2022-02-22 | $64.34 | $318.86 | 213,500 | — | — |
| 2022-02-18 | $67.06 | $332.34 | 145,900 | — | — |
| 2022-02-17 | $66.40 | $329.07 | 98,800 | — | — |
| 2022-02-16 | $67.38 | $333.93 | 124,200 | — | — |
| 2022-02-15 | $68.35 | $338.74 | 101,800 | — | — |
| 2022-02-14 | $68.86 | $341.26 | 142,100 | — | — |
| 2022-02-11 | $68.79 | $340.92 | 155,800 | — | — |
| 2022-02-10 | $67.09 | $332.49 | 162,800 | — | — |
| 2022-02-09 | $67.56 | $334.82 | 94,100 | — | — |
| 2022-02-08 | $67.16 | $332.84 | 124,700 | — | — |
| 2022-02-07 | $66.00 | $327.09 | 131,600 | — | — |
| 2022-02-04 | $65.71 | $325.65 | 112,600 | — | — |
| 2022-02-03 | $65.90 | $326.59 | 100,000 | — | — |
| 2022-02-02 | $66.54 | $329.77 | 282,700 | — | — |
| 2022-02-01 | $66.34 | $328.77 | 260,900 | — | — |
| 2022-01-31 | $67.23 | $333.18 | 164,100 | — | — |
| 2022-01-28 | $66.80 | $331.05 | 104,500 | — | — |
| 2022-01-27 | $64.96 | $321.93 | 107,000 | — | — |
| 2022-01-26 | $65.33 | $323.77 | 139,400 | — | — |
| 2022-01-25 | $67.41 | $334.08 | 232,300 | — | — |
| 2022-01-24 | $67.92 | $336.60 | 174,900 | — | — |
| 2022-01-21 | $66.27 | $328.43 | 168,100 | — | — |
| 2022-01-20 | $65.70 | $325.60 | 113,700 | — | — |
| 2022-01-19 | $66.48 | $329.47 | 149,600 | — | — |
| 2022-01-18 | $65.97 | $326.94 | 166,200 | — | — |
| 2022-01-14 | $67.07 | $332.39 | 147,600 | — | — |
| 2022-01-13 | $68.16 | $337.79 | 128,300 | — | — |
| 2022-01-12 | $67.19 | $332.99 | 111,400 | — | — |
| 2022-01-11 | $67.85 | $336.26 | 190,700 | — | — |
| 2022-01-10 | $68.36 | $338.79 | 110,800 | — | — |
| 2022-01-07 | $68.02 | $337.10 | 90,400 | — | — |
| 2022-01-06 | $68.73 | $340.62 | 112,600 | — | — |
| 2022-01-05 | $68.73 | $340.62 | 140,300 | — | — |
| 2022-01-04 | $69.62 | $345.03 | 164,100 | — | — |
| 2022-01-03 | $68.87 | $341.31 | 114,000 | — | — |