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 | $51.51 | $131.62 | 280,500 | — | — |
| 2022-12-29 | $51.71 | $132.13 | 289,500 | — | — |
| 2022-12-28 | $50.32 | $128.58 | 214,900 | — | — |
| 2022-12-27 | $51.40 | $131.34 | 199,600 | — | — |
| 2022-12-23 | $52.62 | $134.46 | 251,500 | — | — |
| 2022-12-22 | $52.33 | $133.71 | 308,600 | — | — |
| 2022-12-21 | $53.07 | $135.60 | 342,100 | — | — |
| 2022-12-20 | $52.20 | $133.38 | 307,400 | — | — |
| 2022-12-19 | $52.75 | $134.79 | 304,500 | — | — |
| 2022-12-16 | $53.09 | $135.66 | 456,200 | — | — |
| 2022-12-15 | $53.86 | $137.62 | 377,300 | — | — |
| 2022-12-14 | $53.98 | $137.93 | 425,800 | — | — |
| 2022-12-13 | $55.72 | $142.38 | 523,700 | — | — |
| 2022-12-12 | $54.12 | $138.29 | 228,000 | — | — |
| 2022-12-09 | $53.20 | $135.94 | 627,500 | — | — |
| 2022-12-08 | $53.11 | $135.71 | 299,500 | — | — |
| 2022-12-07 | $52.10 | $133.13 | 403,400 | — | — |
| 2022-12-06 | $51.20 | $130.83 | 307,500 | — | — |
| 2022-12-05 | $51.54 | $131.70 | 335,900 | — | — |
| 2022-12-02 | $53.39 | $136.42 | 465,300 | — | — |
| 2022-12-01 | $53.75 | $137.34 | 327,900 | — | — |
| 2022-11-30 | $51.99 | $132.85 | 321,000 | — | — |
| 2022-11-29 | $49.72 | $127.05 | 272,300 | — | — |
| 2022-11-28 | $49.48 | $126.43 | 281,300 | — | — |
| 2022-11-25 | $50.66 | $129.45 | 122,900 | — | — |
| 2022-11-23 | $50.54 | $129.14 | 194,900 | — | — |
| 2022-11-22 | $50.89 | $130.03 | 394,300 | — | — |
| 2022-11-21 | $49.17 | $125.64 | 239,900 | — | — |
| 2022-11-18 | $49.34 | $126.07 | 282,300 | — | — |
| 2022-11-17 | $48.93 | $125.03 | 344,800 | — | — |
| 2022-11-16 | $49.63 | $126.82 | 361,700 | — | — |
| 2022-11-15 | $50.99 | $130.29 | 524,300 | — | — |
| 2022-11-14 | $51.22 | $130.88 | 633,500 | — | — |
| 2022-11-11 | $54.55 | $139.39 | 325,700 | — | — |
| 2022-11-10 | $55.20 | $141.05 | 710,400 | — | — |
| 2022-11-09 | $49.25 | $125.84 | 512,100 | — | — |
| 2022-11-08 | $49.56 | $126.64 | 551,400 | — | — |
| 2022-11-07 | $47.22 | $120.66 | 397,500 | — | — |
| 2022-11-04 | $46.74 | $119.43 | 536,700 | — | — |
| 2022-11-03 | $47.29 | $120.84 | 807,500 | — | — |
| 2022-11-02 | $47.47 | $121.30 | 1,955,700 | — | — |
| 2022-11-01 | $56.66 | $144.78 | 1,159,300 | — | — |
| 2022-10-31 | $58.21 | $148.74 | 339,500 | — | — |
| 2022-10-28 | $59.80 | $152.80 | 279,900 | — | — |
| 2022-10-27 | $58.21 | $148.74 | 365,800 | — | — |
| 2022-10-26 | $59.27 | $151.45 | 476,400 | — | — |
| 2022-10-25 | $59.48 | $151.98 | 529,000 | — | — |
| 2022-10-24 | $54.99 | $140.51 | 231,300 | — | — |
| 2022-10-21 | $54.16 | $138.39 | 510,600 | — | — |
| 2022-10-20 | $53.42 | $136.50 | 397,300 | — | — |
| 2022-10-19 | $54.58 | $139.46 | 383,000 | — | — |
| 2022-10-18 | $56.85 | $145.26 | 286,500 | — | — |
| 2022-10-17 | $54.86 | $140.18 | 355,400 | — | — |
| 2022-10-14 | $53.37 | $136.37 | 300,100 | — | — |
| 2022-10-13 | $55.58 | $142.02 | 353,700 | — | — |
| 2022-10-12 | $54.83 | $140.10 | 274,100 | — | — |
| 2022-10-11 | $56.97 | $145.57 | 335,900 | — | — |
| 2022-10-10 | $56.72 | $144.93 | 329,000 | — | — |
| 2022-10-07 | $55.93 | $142.91 | 324,300 | — | — |
| 2022-10-06 | $57.82 | $147.74 | 287,700 | — | — |
| 2022-10-05 | $58.08 | $148.41 | 408,600 | — | — |
| 2022-10-04 | $59.95 | $153.18 | 544,000 | — | — |
| 2022-10-03 | $55.82 | $142.63 | 400,400 | — | — |
| 2022-09-30 | $52.87 | $135.09 | 395,000 | — | — |
| 2022-09-29 | $53.45 | $136.58 | 479,500 | — | — |
| 2022-09-28 | $55.20 | $141.05 | 550,700 | — | — |
| 2022-09-27 | $52.15 | $133.25 | 402,300 | — | — |
| 2022-09-26 | $50.91 | $130.09 | 354,400 | — | — |
| 2022-09-23 | $52.21 | $133.41 | 307,900 | — | — |
| 2022-09-22 | $52.52 | $134.20 | 347,000 | — | — |
| 2022-09-21 | $53.87 | $137.65 | 371,600 | — | — |
| 2022-09-20 | $53.80 | $137.47 | 264,500 | — | — |
| 2022-09-19 | $54.32 | $138.80 | 371,900 | — | — |
| 2022-09-16 | $54.09 | $138.21 | 846,700 | — | — |
| 2022-09-15 | $51.94 | $132.72 | 294,300 | — | — |
| 2022-09-14 | $52.72 | $134.71 | 536,700 | — | — |
| 2022-09-13 | $53.60 | $136.96 | 690,000 | — | — |
| 2022-09-12 | $59.16 | $151.17 | 253,200 | — | — |
| 2022-09-09 | $58.47 | $149.40 | 271,900 | — | — |
| 2022-09-08 | $56.88 | $145.34 | 283,800 | — | — |
| 2022-09-07 | $56.04 | $143.19 | 308,400 | — | — |
| 2022-09-06 | $54.78 | $139.97 | 330,200 | — | — |
| 2022-09-02 | $55.18 | $141.00 | 279,300 | — | — |
| 2022-09-01 | $55.18 | $141.00 | 386,200 | — | — |
| 2022-08-31 | $56.67 | $144.80 | 329,600 | — | — |
| 2022-08-30 | $57.74 | $147.54 | 336,400 | — | — |
| 2022-08-29 | $58.55 | $149.61 | 256,900 | — | — |
| 2022-08-26 | $58.81 | $150.27 | 498,100 | — | — |
| 2022-08-25 | $60.91 | $155.64 | 253,600 | — | — |
| 2022-08-24 | $60.19 | $153.80 | 278,100 | — | — |
| 2022-08-23 | $60.66 | $155.00 | 375,600 | — | — |
| 2022-08-22 | $60.95 | $155.74 | 322,600 | — | — |
| 2022-08-19 | $63.24 | $161.59 | 306,900 | — | — |
| 2022-08-18 | $66.09 | $168.87 | 223,800 | — | — |
| 2022-08-17 | $65.99 | $168.62 | 321,000 | — | — |
| 2022-08-16 | $67.74 | $173.09 | 342,400 | — | — |
| 2022-08-15 | $69.29 | $177.05 | 266,900 | — | — |
| 2022-08-12 | $69.51 | $177.61 | 418,800 | — | — |
| 2022-08-11 | $68.13 | $174.09 | 440,400 | — | — |
| 2022-08-10 | $66.63 | $170.25 | 413,100 | — | — |
| 2022-08-09 | $64.59 | $165.04 | 542,900 | — | — |
| 2022-08-08 | $67.20 | $171.71 | 382,000 | — | — |
| 2022-08-05 | $66.05 | $168.77 | 458,900 | — | — |
| 2022-08-04 | $64.40 | $164.56 | 526,000 | — | — |
| 2022-08-03 | $60.99 | $155.84 | 702,800 | — | — |
| 2022-08-02 | $62.02 | $158.47 | 455,500 | — | — |
| 2022-08-01 | $63.95 | $163.41 | 564,100 | — | — |
| 2022-07-29 | $63.30 | $161.74 | 487,000 | — | — |
| 2022-07-28 | $62.38 | $159.39 | 255,600 | — | — |
| 2022-07-27 | $60.49 | $154.56 | 386,200 | — | — |
| 2022-07-26 | $58.89 | $150.48 | 396,900 | — | — |
| 2022-07-25 | $59.13 | $151.09 | 332,500 | — | — |
| 2022-07-22 | $59.49 | $152.01 | 250,700 | — | — |
| 2022-07-21 | $59.81 | $152.83 | 458,300 | — | — |
| 2022-07-20 | $59.05 | $150.89 | 474,800 | — | — |
| 2022-07-19 | $56.56 | $144.52 | 327,600 | — | — |
| 2022-07-18 | $55.24 | $141.15 | 297,100 | — | — |
| 2022-07-15 | $55.32 | $141.35 | 274,000 | — | — |
| 2022-07-14 | $54.47 | $139.18 | 203,000 | — | — |
| 2022-07-13 | $55.66 | $142.22 | 248,600 | — | — |
| 2022-07-12 | $55.02 | $140.59 | 291,400 | — | — |
| 2022-07-11 | $55.00 | $140.54 | 228,800 | — | — |
| 2022-07-08 | $55.06 | $140.69 | 339,000 | — | — |
| 2022-07-07 | $53.83 | $137.55 | 413,600 | — | — |
| 2022-07-06 | $51.52 | $131.64 | 319,100 | — | — |
| 2022-07-05 | $52.13 | $133.20 | 611,200 | — | — |
| 2022-07-01 | $50.00 | $127.76 | 416,500 | — | — |
| 2022-06-30 | $47.42 | $121.17 | 508,900 | — | — |
| 2022-06-29 | $48.53 | $124.00 | 335,600 | — | — |
| 2022-06-28 | $48.49 | $123.90 | 312,500 | — | — |
| 2022-06-27 | $49.62 | $126.79 | 291,100 | — | — |
| 2022-06-24 | $49.65 | $126.87 | 721,700 | — | — |
| 2022-06-23 | $47.92 | $122.45 | 449,300 | — | — |
| 2022-06-22 | $45.43 | $116.08 | 260,200 | — | — |
| 2022-06-21 | $44.91 | $114.75 | 329,900 | — | — |
| 2022-06-17 | $44.36 | $113.35 | 657,800 | — | — |
| 2022-06-16 | $43.72 | $111.71 | 764,000 | — | — |
| 2022-06-15 | $47.88 | $122.34 | 438,500 | — | — |
| 2022-06-14 | $47.36 | $121.01 | 465,600 | — | — |
| 2022-06-13 | $47.44 | $121.22 | 492,500 | — | — |
| 2022-06-10 | $51.67 | $132.03 | 276,600 | — | — |
| 2022-06-09 | $53.38 | $136.40 | 401,800 | — | — |
| 2022-06-08 | $54.58 | $139.46 | 509,000 | — | — |
| 2022-06-07 | $55.00 | $140.54 | 352,800 | — | — |
| 2022-06-06 | $53.13 | $135.76 | 388,800 | — | — |
| 2022-06-03 | $54.15 | $138.36 | 366,100 | — | — |
| 2022-06-02 | $54.40 | $139.00 | 455,200 | — | — |
| 2022-06-01 | $52.44 | $134.00 | 525,200 | — | — |
| 2022-05-31 | $53.13 | $135.76 | 541,300 | — | — |
| 2022-05-27 | $54.49 | $139.23 | 498,300 | — | — |
| 2022-05-26 | $52.69 | $134.63 | 645,600 | — | — |
| 2022-05-25 | $49.15 | $125.59 | 855,100 | — | — |
| 2022-05-24 | $45.10 | $115.24 | 2,297,100 | — | — |
| 2022-05-23 | $53.63 | $137.04 | 818,700 | — | — |
| 2022-05-20 | $54.05 | $138.11 | 335,400 | — | — |
| 2022-05-19 | $53.63 | $137.04 | 413,200 | — | — |
| 2022-05-18 | $53.01 | $135.45 | 495,100 | — | — |
| 2022-05-17 | $56.91 | $145.42 | 484,500 | — | — |
| 2022-05-16 | $54.32 | $138.80 | 469,000 | — | — |
| 2022-05-13 | $53.74 | $137.32 | 579,600 | — | — |
| 2022-05-12 | $51.84 | $132.46 | 596,900 | — | — |
| 2022-05-11 | $48.98 | $125.15 | 607,500 | — | — |
| 2022-05-10 | $50.89 | $130.03 | 679,100 | — | — |
| 2022-05-09 | $52.87 | $135.09 | 531,900 | — | — |
| 2022-05-06 | $54.50 | $139.26 | 579,800 | — | — |
| 2022-05-05 | $55.44 | $141.66 | 686,600 | — | — |
| 2022-05-04 | $58.98 | $150.71 | 1,010,100 | — | — |
| 2022-05-03 | $54.89 | $140.26 | 706,700 | — | — |
| 2022-05-02 | $52.67 | $134.58 | 558,300 | — | — |
| 2022-04-29 | $51.04 | $130.42 | 436,000 | — | — |
| 2022-04-28 | $52.49 | $134.12 | 408,900 | — | — |
| 2022-04-27 | $49.85 | $127.38 | 475,200 | — | — |
| 2022-04-26 | $49.81 | $127.28 | 618,500 | — | — |
| 2022-04-25 | $52.95 | $135.30 | 623,000 | — | — |
| 2022-04-22 | $50.91 | $130.09 | 379,000 | — | — |
| 2022-04-21 | $51.00 | $130.32 | 491,800 | — | — |
| 2022-04-20 | $53.53 | $136.78 | 368,000 | — | — |
| 2022-04-19 | $53.80 | $137.47 | 521,600 | — | — |
| 2022-04-18 | $51.82 | $132.41 | 403,600 | — | — |
| 2022-04-14 | $51.37 | $131.26 | 343,200 | — | — |
| 2022-04-13 | $53.08 | $135.63 | 463,900 | — | — |
| 2022-04-12 | $51.10 | $130.57 | 509,900 | — | — |
| 2022-04-11 | $51.33 | $131.16 | 440,800 | — | — |
| 2022-04-08 | $50.64 | $129.40 | 554,300 | — | — |
| 2022-04-07 | $50.85 | $129.93 | 855,000 | — | — |
| 2022-04-06 | $50.11 | $128.04 | 1,500,500 | — | — |
| 2022-04-05 | $53.42 | $136.50 | 483,300 | — | — |
| 2022-04-04 | $56.36 | $144.01 | 440,200 | — | — |
| 2022-04-01 | $55.53 | $141.89 | 342,900 | — | — |
| 2022-03-31 | $54.88 | $140.23 | 597,000 | — | — |
| 2022-03-30 | $56.44 | $144.22 | 413,700 | — | — |
| 2022-03-29 | $60.03 | $153.39 | 555,500 | — | — |
| 2022-03-28 | $56.50 | $144.37 | 652,500 | — | — |
| 2022-03-25 | $57.01 | $145.67 | 1,338,600 | — | — |
| 2022-03-24 | $58.16 | $148.61 | 1,781,800 | — | — |
| 2022-03-23 | $66.16 | $169.05 | 355,600 | — | — |
| 2022-03-22 | $68.65 | $175.42 | 361,300 | — | — |
| 2022-03-21 | $67.54 | $172.58 | 563,200 | — | — |
| 2022-03-18 | $72.64 | $185.61 | 840,900 | — | — |
| 2022-03-17 | $71.04 | $181.52 | 330,600 | — | — |
| 2022-03-16 | $68.53 | $175.11 | 337,200 | — | — |
| 2022-03-15 | $66.67 | $170.36 | 381,500 | — | — |
| 2022-03-14 | $63.47 | $162.18 | 452,300 | — | — |
| 2022-03-11 | $66.34 | $169.51 | 305,100 | — | — |
| 2022-03-10 | $68.30 | $174.52 | 375,600 | — | — |
| 2022-03-09 | $68.40 | $174.78 | 351,100 | — | — |
| 2022-03-08 | $64.40 | $164.56 | 422,000 | — | — |
| 2022-03-07 | $63.75 | $162.89 | 508,900 | — | — |
| 2022-03-04 | $67.92 | $173.55 | 466,200 | — | — |
| 2022-03-03 | $67.41 | $172.25 | 272,600 | — | — |
| 2022-03-02 | $69.64 | $177.94 | 305,600 | — | — |
| 2022-03-01 | $66.88 | $170.89 | 390,200 | — | — |
| 2022-02-28 | $67.24 | $171.81 | 388,100 | — | — |
| 2022-02-25 | $68.14 | $174.11 | 646,100 | — | — |
| 2022-02-24 | $65.54 | $167.47 | 593,400 | — | — |
| 2022-02-23 | $64.07 | $163.71 | 876,700 | — | — |
| 2022-02-22 | $68.41 | $174.80 | 619,500 | — | — |
| 2022-02-18 | $73.86 | $188.73 | 401,000 | — | — |
| 2022-02-17 | $74.06 | $189.24 | 302,900 | — | — |
| 2022-02-16 | $75.25 | $192.28 | 390,300 | — | — |
| 2022-02-15 | $74.62 | $190.67 | 573,000 | — | — |
| 2022-02-14 | $73.42 | $187.60 | 719,300 | — | — |
| 2022-02-11 | $72.55 | $185.38 | 1,119,000 | — | — |
| 2022-02-10 | $76.53 | $195.55 | 846,900 | — | — |
| 2022-02-09 | $79.03 | $201.94 | 641,600 | — | — |
| 2022-02-08 | $76.91 | $196.52 | 751,700 | — | — |
| 2022-02-07 | $74.86 | $191.28 | 659,800 | — | — |
| 2022-02-04 | $72.35 | $184.87 | 1,055,500 | — | — |
| 2022-02-03 | $71.12 | $181.73 | 1,343,600 | — | — |
| 2022-02-02 | $67.46 | $172.37 | 690,100 | — | — |
| 2022-02-01 | $68.11 | $174.04 | 656,200 | — | — |
| 2022-01-31 | $67.34 | $172.07 | 666,100 | — | — |
| 2022-01-28 | $63.34 | $161.85 | 475,700 | — | — |
| 2022-01-27 | $59.53 | $152.11 | 396,000 | — | — |
| 2022-01-26 | $60.60 | $154.85 | 569,000 | — | — |
| 2022-01-25 | $62.11 | $158.70 | 565,300 | — | — |
| 2022-01-24 | $63.10 | $161.23 | 661,600 | — | — |
| 2022-01-21 | $58.74 | $150.09 | 574,000 | — | — |
| 2022-01-20 | $59.36 | $151.68 | 539,900 | — | — |
| 2022-01-19 | $62.06 | $158.58 | 539,100 | — | — |
| 2022-01-18 | $64.80 | $165.58 | 575,600 | — | — |
| 2022-01-14 | $68.24 | $174.37 | 457,700 | — | — |
| 2022-01-13 | $70.51 | $180.17 | 536,000 | — | — |
| 2022-01-12 | $69.91 | $178.63 | 337,200 | — | — |
| 2022-01-11 | $71.39 | $182.42 | 423,900 | — | — |
| 2022-01-10 | $70.16 | $179.27 | 491,400 | — | — |
| 2022-01-07 | $69.91 | $178.63 | 518,700 | — | — |
| 2022-01-06 | $75.14 | $192.00 | 414,700 | — | — |
| 2022-01-05 | $73.58 | $188.01 | 544,000 | — | — |
| 2022-01-04 | $79.23 | $202.45 | 364,300 | — | — |
| 2022-01-03 | $77.94 | $199.15 | 580,100 | — | — |