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 | $42.73 | $74.42 | 151,900 | — | — |
| 2022-12-29 | $43.21 | $75.26 | 197,700 | — | — |
| 2022-12-28 | $41.58 | $72.42 | 177,700 | — | — |
| 2022-12-27 | $42.93 | $74.77 | 126,500 | — | — |
| 2022-12-23 | $42.31 | $73.69 | 76,400 | — | — |
| 2022-12-22 | $42.27 | $73.62 | 152,300 | — | — |
| 2022-12-21 | $43.25 | $75.33 | 185,900 | — | — |
| 2022-12-20 | $42.22 | $73.53 | 269,200 | — | — |
| 2022-12-19 | $41.61 | $72.47 | 273,700 | — | — |
| 2022-12-16 | $42.43 | $73.90 | 1,027,300 | — | — |
| 2022-12-15 | $42.31 | $73.69 | 380,900 | — | — |
| 2022-12-14 | $44.20 | $76.98 | 272,700 | — | — |
| 2022-12-13 | $43.95 | $75.76 | 603,400 | — | — |
| 2022-12-12 | $43.86 | $75.61 | 221,900 | — | — |
| 2022-12-09 | $42.88 | $73.92 | 144,100 | — | — |
| 2022-12-08 | $43.08 | $74.26 | 132,900 | — | — |
| 2022-12-07 | $43.03 | $74.18 | 187,600 | — | — |
| 2022-12-06 | $42.99 | $74.11 | 157,000 | — | — |
| 2022-12-05 | $42.66 | $73.54 | 211,800 | — | — |
| 2022-12-02 | $42.42 | $73.13 | 180,800 | — | — |
| 2022-12-01 | $44.32 | $76.40 | 182,000 | — | — |
| 2022-11-30 | $44.26 | $76.30 | 226,600 | — | — |
| 2022-11-29 | $43.08 | $74.26 | 135,600 | — | — |
| 2022-11-28 | $42.69 | $73.59 | 223,500 | — | — |
| 2022-11-25 | $43.62 | $75.19 | 140,100 | — | — |
| 2022-11-23 | $41.68 | $71.85 | 164,300 | — | — |
| 2022-11-22 | $41.31 | $71.21 | 145,200 | — | — |
| 2022-11-21 | $41.16 | $70.95 | 166,800 | — | — |
| 2022-11-18 | $40.71 | $70.18 | 296,300 | — | — |
| 2022-11-17 | $39.98 | $68.92 | 149,600 | — | — |
| 2022-11-16 | $39.94 | $68.85 | 164,000 | — | — |
| 2022-11-15 | $40.41 | $69.66 | 145,900 | — | — |
| 2022-11-14 | $39.66 | $68.37 | 167,800 | — | — |
| 2022-11-11 | $40.87 | $70.45 | 143,100 | — | — |
| 2022-11-10 | $39.05 | $67.32 | 288,500 | — | — |
| 2022-11-09 | $36.78 | $63.40 | 100,400 | — | — |
| 2022-11-08 | $36.55 | $63.01 | 180,200 | — | — |
| 2022-11-07 | $36.56 | $63.02 | 116,800 | — | — |
| 2022-11-04 | $36.75 | $63.35 | 125,400 | — | — |
| 2022-11-03 | $36.46 | $62.85 | 170,900 | — | — |
| 2022-11-02 | $38.02 | $65.54 | 195,600 | — | — |
| 2022-11-01 | $38.65 | $66.63 | 177,300 | — | — |
| 2022-10-31 | $38.96 | $67.16 | 205,900 | — | — |
| 2022-10-28 | $40.07 | $69.07 | 200,700 | — | — |
| 2022-10-27 | $40.05 | $69.04 | 300,200 | — | — |
| 2022-10-26 | $43.23 | $74.52 | 139,200 | — | — |
| 2022-10-25 | $42.93 | $74.01 | 89,400 | — | — |
| 2022-10-24 | $41.60 | $71.71 | 88,600 | — | — |
| 2022-10-21 | $40.97 | $70.63 | 114,300 | — | — |
| 2022-10-20 | $41.13 | $70.90 | 110,800 | — | — |
| 2022-10-19 | $41.62 | $71.75 | 199,100 | — | — |
| 2022-10-18 | $43.13 | $74.35 | 149,200 | — | — |
| 2022-10-17 | $43.58 | $75.13 | 110,000 | — | — |
| 2022-10-14 | $42.95 | $74.04 | 130,700 | — | — |
| 2022-10-13 | $44.05 | $75.94 | 135,700 | — | — |
| 2022-10-12 | $42.45 | $73.18 | 119,500 | — | — |
| 2022-10-11 | $43.12 | $74.33 | 150,200 | — | — |
| 2022-10-10 | $43.39 | $74.80 | 110,300 | — | — |
| 2022-10-07 | $43.84 | $75.57 | 188,000 | — | — |
| 2022-10-06 | $45.41 | $78.28 | 94,200 | — | — |
| 2022-10-05 | $45.44 | $78.33 | 111,800 | — | — |
| 2022-10-04 | $46.79 | $80.66 | 114,900 | — | — |
| 2022-10-03 | $44.50 | $76.71 | 128,200 | — | — |
| 2022-09-30 | $43.64 | $75.23 | 158,000 | — | — |
| 2022-09-29 | $43.73 | $75.38 | 135,700 | — | — |
| 2022-09-28 | $43.82 | $75.54 | 220,400 | — | — |
| 2022-09-27 | $42.77 | $73.73 | 168,200 | — | — |
| 2022-09-26 | $43.04 | $74.19 | 269,800 | — | — |
| 2022-09-23 | $43.91 | $75.69 | 342,900 | — | — |
| 2022-09-22 | $45.65 | $78.69 | 203,900 | — | — |
| 2022-09-21 | $48.64 | $83.85 | 111,000 | — | — |
| 2022-09-20 | $47.74 | $82.30 | 178,600 | — | — |
| 2022-09-19 | $49.18 | $84.78 | 134,900 | — | — |
| 2022-09-16 | $49.69 | $85.66 | 279,900 | — | — |
| 2022-09-15 | $49.02 | $84.50 | 148,300 | — | — |
| 2022-09-14 | $48.16 | $83.02 | 199,100 | — | — |
| 2022-09-13 | $51.04 | $87.21 | 129,700 | — | — |
| 2022-09-12 | $54.19 | $92.59 | 96,100 | — | — |
| 2022-09-09 | $53.67 | $91.70 | 83,100 | — | — |
| 2022-09-08 | $52.46 | $89.64 | 145,200 | — | — |
| 2022-09-07 | $51.69 | $88.32 | 171,100 | — | — |
| 2022-09-06 | $51.06 | $87.24 | 233,300 | — | — |
| 2022-09-02 | $51.74 | $88.41 | 127,200 | — | — |
| 2022-09-01 | $50.12 | $85.64 | 105,700 | — | — |
| 2022-08-31 | $50.64 | $86.53 | 106,700 | — | — |
| 2022-08-30 | $51.87 | $88.63 | 69,500 | — | — |
| 2022-08-29 | $52.25 | $89.28 | 61,100 | — | — |
| 2022-08-26 | $53.24 | $90.97 | 74,100 | — | — |
| 2022-08-25 | $54.37 | $92.90 | 71,400 | — | — |
| 2022-08-24 | $52.92 | $90.42 | 65,200 | — | — |
| 2022-08-23 | $53.84 | $91.99 | 84,700 | — | — |
| 2022-08-22 | $53.66 | $91.69 | 98,900 | — | — |
| 2022-08-19 | $55.31 | $94.51 | 135,900 | — | — |
| 2022-08-18 | $55.77 | $95.29 | 81,100 | — | — |
| 2022-08-17 | $54.39 | $92.93 | 85,700 | — | — |
| 2022-08-16 | $54.75 | $93.55 | 98,800 | — | — |
| 2022-08-15 | $54.68 | $93.43 | 96,400 | — | — |
| 2022-08-12 | $55.43 | $94.71 | 112,800 | — | — |
| 2022-08-11 | $54.67 | $93.41 | 87,600 | — | — |
| 2022-08-10 | $53.81 | $91.94 | 111,400 | — | — |
| 2022-08-09 | $52.70 | $90.05 | 114,300 | — | — |
| 2022-08-08 | $53.07 | $90.68 | 95,300 | — | — |
| 2022-08-05 | $52.83 | $90.27 | 69,400 | — | — |
| 2022-08-04 | $52.93 | $90.44 | 121,100 | — | — |
| 2022-08-03 | $52.22 | $89.23 | 112,400 | — | — |
| 2022-08-02 | $52.31 | $89.38 | 81,300 | — | — |
| 2022-08-01 | $54.53 | $93.17 | 100,800 | — | — |
| 2022-07-29 | $54.65 | $93.38 | 174,800 | — | — |
| 2022-07-28 | $53.77 | $91.87 | 134,400 | — | — |
| 2022-07-27 | $52.65 | $89.96 | 110,400 | — | — |
| 2022-07-26 | $51.65 | $88.25 | 97,400 | — | — |
| 2022-07-25 | $51.71 | $88.35 | 82,500 | — | — |
| 2022-07-22 | $51.04 | $87.21 | 94,400 | — | — |
| 2022-07-21 | $51.47 | $87.94 | 62,200 | — | — |
| 2022-07-20 | $51.54 | $88.06 | 132,900 | — | — |
| 2022-07-19 | $51.13 | $87.36 | 157,700 | — | — |
| 2022-07-18 | $48.81 | $83.40 | 135,400 | — | — |
| 2022-07-15 | $49.76 | $85.02 | 114,100 | — | — |
| 2022-07-14 | $49.14 | $83.96 | 124,000 | — | — |
| 2022-07-13 | $49.88 | $85.23 | 216,900 | — | — |
| 2022-07-12 | $50.61 | $86.48 | 108,900 | — | — |
| 2022-07-11 | $50.18 | $85.74 | 81,600 | — | — |
| 2022-07-08 | $49.81 | $85.11 | 97,400 | — | — |
| 2022-07-07 | $50.32 | $85.98 | 167,100 | — | — |
| 2022-07-06 | $50.46 | $86.22 | 114,400 | — | — |
| 2022-07-05 | $52.29 | $89.35 | 186,000 | — | — |
| 2022-07-01 | $51.35 | $87.74 | 214,200 | — | — |
| 2022-06-30 | $49.75 | $85.01 | 159,600 | — | — |
| 2022-06-29 | $49.22 | $84.10 | 189,300 | — | — |
| 2022-06-28 | $48.76 | $83.31 | 159,700 | — | — |
| 2022-06-27 | $49.90 | $85.26 | 120,300 | — | — |
| 2022-06-24 | $49.50 | $84.58 | 257,200 | — | — |
| 2022-06-23 | $48.40 | $82.70 | 130,100 | — | — |
| 2022-06-22 | $47.37 | $80.94 | 176,700 | — | — |
| 2022-06-21 | $46.81 | $79.98 | 121,700 | — | — |
| 2022-06-17 | $47.24 | $80.72 | 300,400 | — | — |
| 2022-06-16 | $45.91 | $78.44 | 259,800 | — | — |
| 2022-06-15 | $48.64 | $83.11 | 237,500 | — | — |
| 2022-06-14 | $49.48 | $84.54 | 218,100 | — | — |
| 2022-06-13 | $48.50 | $82.23 | 120,600 | — | — |
| 2022-06-10 | $51.77 | $87.77 | 101,700 | — | — |
| 2022-06-09 | $53.29 | $90.35 | 128,100 | — | — |
| 2022-06-08 | $54.74 | $92.81 | 73,700 | — | — |
| 2022-06-07 | $56.51 | $95.81 | 116,100 | — | — |
| 2022-06-06 | $56.39 | $95.61 | 98,300 | — | — |
| 2022-06-03 | $56.17 | $95.23 | 282,100 | — | — |
| 2022-06-02 | $55.93 | $94.83 | 133,400 | — | — |
| 2022-06-01 | $54.87 | $93.03 | 95,100 | — | — |
| 2022-05-31 | $55.49 | $94.08 | 164,800 | — | — |
| 2022-05-27 | $55.84 | $94.67 | 82,000 | — | — |
| 2022-05-26 | $56.33 | $95.50 | 116,900 | — | — |
| 2022-05-25 | $56.29 | $95.44 | 111,800 | — | — |
| 2022-05-24 | $55.22 | $93.62 | 149,800 | — | — |
| 2022-05-23 | $55.80 | $94.61 | 119,500 | — | — |
| 2022-05-20 | $55.85 | $94.69 | 181,900 | — | — |
| 2022-05-19 | $56.59 | $95.95 | 187,900 | — | — |
| 2022-05-18 | $56.56 | $95.89 | 176,900 | — | — |
| 2022-05-17 | $58.45 | $99.10 | 175,700 | — | — |
| 2022-05-16 | $56.12 | $95.15 | 132,800 | — | — |
| 2022-05-13 | $56.17 | $95.23 | 126,300 | — | — |
| 2022-05-12 | $55.87 | $94.72 | 151,800 | — | — |
| 2022-05-11 | $55.19 | $93.57 | 131,600 | — | — |
| 2022-05-10 | $54.60 | $92.57 | 244,100 | — | — |
| 2022-05-09 | $57.18 | $96.95 | 391,400 | — | — |
| 2022-05-06 | $56.60 | $95.96 | 184,100 | — | — |
| 2022-05-05 | $55.82 | $94.64 | 270,200 | — | — |
| 2022-05-04 | $57.30 | $97.15 | 306,700 | — | — |
| 2022-05-03 | $53.76 | $91.15 | 285,200 | — | — |
| 2022-05-02 | $51.45 | $87.23 | 246,400 | — | — |
| 2022-04-29 | $51.60 | $87.48 | 335,900 | — | — |
| 2022-04-28 | $51.42 | $87.18 | 306,800 | — | — |
| 2022-04-27 | $50.44 | $85.52 | 247,400 | — | — |
| 2022-04-26 | $50.82 | $86.16 | 206,300 | — | — |
| 2022-04-25 | $51.27 | $86.93 | 237,300 | — | — |
| 2022-04-22 | $51.26 | $86.91 | 304,700 | — | — |
| 2022-04-21 | $53.08 | $89.99 | 166,900 | — | — |
| 2022-04-20 | $54.17 | $91.84 | 195,400 | — | — |
| 2022-04-19 | $53.32 | $90.40 | 152,000 | — | — |
| 2022-04-18 | $52.80 | $89.52 | 170,200 | — | — |
| 2022-04-14 | $51.95 | $88.08 | 188,300 | — | — |
| 2022-04-13 | $53.31 | $90.38 | 276,300 | — | — |
| 2022-04-12 | $53.73 | $91.10 | 254,400 | — | — |
| 2022-04-11 | $55.55 | $94.18 | 173,600 | — | — |
| 2022-04-08 | $56.10 | $95.11 | 265,900 | — | — |
| 2022-04-07 | $56.66 | $96.06 | 221,500 | — | — |
| 2022-04-06 | $57.25 | $97.06 | 471,100 | — | — |
| 2022-04-05 | $58.36 | $98.95 | 162,200 | — | — |
| 2022-04-04 | $60.65 | $102.83 | 112,000 | — | — |
| 2022-04-01 | $60.81 | $103.10 | 222,900 | — | — |
| 2022-03-31 | $60.61 | $102.76 | 154,900 | — | — |
| 2022-03-30 | $62.75 | $106.39 | 115,500 | — | — |
| 2022-03-29 | $64.56 | $109.46 | 165,000 | — | — |
| 2022-03-28 | $63.48 | $107.63 | 156,600 | — | — |
| 2022-03-25 | $64.78 | $109.83 | 98,500 | — | — |
| 2022-03-24 | $64.37 | $109.14 | 104,400 | — | — |
| 2022-03-23 | $65.35 | $110.80 | 130,000 | — | — |
| 2022-03-22 | $67.52 | $114.48 | 158,200 | — | — |
| 2022-03-21 | $67.80 | $114.95 | 107,300 | — | — |
| 2022-03-18 | $68.66 | $116.41 | 294,200 | — | — |
| 2022-03-17 | $68.52 | $116.17 | 101,800 | — | — |
| 2022-03-16 | $67.05 | $113.68 | 93,600 | — | — |
| 2022-03-15 | $67.17 | $113.88 | 157,200 | — | — |
| 2022-03-14 | $65.49 | $111.03 | 101,500 | — | — |
| 2022-03-11 | $65.58 | $110.55 | 77,300 | — | — |
| 2022-03-10 | $65.89 | $111.07 | 118,800 | — | — |
| 2022-03-09 | $64.40 | $108.56 | 127,200 | — | — |
| 2022-03-08 | $63.64 | $107.28 | 107,500 | — | — |
| 2022-03-07 | $64.03 | $107.94 | 98,300 | — | — |
| 2022-03-04 | $65.89 | $111.07 | 214,600 | — | — |
| 2022-03-03 | $65.73 | $110.80 | 314,100 | — | — |
| 2022-03-02 | $65.98 | $111.23 | 163,900 | — | — |
| 2022-03-01 | $65.63 | $110.64 | 200,400 | — | — |
| 2022-02-28 | $67.88 | $114.43 | 217,600 | — | — |
| 2022-02-25 | $67.40 | $113.62 | 161,400 | — | — |
| 2022-02-24 | $65.78 | $110.89 | 239,300 | — | — |
| 2022-02-23 | $64.37 | $108.51 | 133,900 | — | — |
| 2022-02-22 | $65.81 | $110.94 | 148,300 | — | — |
| 2022-02-18 | $65.62 | $110.62 | 181,000 | — | — |
| 2022-02-17 | $65.43 | $110.30 | 132,300 | — | — |
| 2022-02-16 | $67.69 | $114.11 | 83,800 | — | — |
| 2022-02-15 | $68.41 | $115.32 | 228,600 | — | — |
| 2022-02-14 | $67.08 | $113.08 | 271,800 | — | — |
| 2022-02-11 | $69.67 | $117.45 | 234,300 | — | — |
| 2022-02-10 | $70.46 | $118.78 | 493,800 | — | — |
| 2022-02-09 | $74.37 | $125.37 | 115,400 | — | — |
| 2022-02-08 | $73.55 | $123.99 | 91,200 | — | — |
| 2022-02-07 | $72.51 | $122.23 | 159,900 | — | — |
| 2022-02-04 | $73.61 | $124.09 | 168,600 | — | — |
| 2022-02-03 | $74.12 | $124.95 | 148,000 | — | — |
| 2022-02-02 | $73.51 | $123.92 | 175,700 | — | — |
| 2022-02-01 | $71.20 | $120.03 | 157,400 | — | — |
| 2022-01-31 | $71.43 | $120.41 | 216,000 | — | — |
| 2022-01-28 | $69.08 | $116.45 | 138,300 | — | — |
| 2022-01-27 | $67.78 | $114.26 | 190,300 | — | — |
| 2022-01-26 | $68.19 | $114.95 | 136,500 | — | — |
| 2022-01-25 | $68.36 | $115.24 | 147,500 | — | — |
| 2022-01-24 | $69.35 | $116.91 | 178,600 | — | — |
| 2022-01-21 | $68.64 | $115.71 | 243,300 | — | — |
| 2022-01-20 | $70.61 | $119.03 | 125,300 | — | — |
| 2022-01-19 | $72.27 | $121.83 | 165,600 | — | — |
| 2022-01-18 | $74.83 | $126.14 | 156,500 | — | — |
| 2022-01-14 | $77.67 | $130.93 | 150,100 | — | — |
| 2022-01-13 | $78.43 | $132.21 | 133,900 | — | — |
| 2022-01-12 | $78.54 | $132.40 | 144,400 | — | — |
| 2022-01-11 | $79.25 | $133.60 | 200,100 | — | — |
| 2022-01-10 | $77.82 | $131.18 | 132,500 | — | — |
| 2022-01-07 | $77.79 | $131.13 | 152,800 | — | — |
| 2022-01-06 | $78.64 | $132.57 | 102,200 | — | — |
| 2022-01-05 | $78.13 | $131.71 | 102,800 | — | — |
| 2022-01-04 | $78.82 | $132.87 | 135,500 | — | — |
| 2022-01-03 | $78.38 | $132.13 | 139,500 | — | — |