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
- 1975-06-12 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 | $51.52 | $107.49 | 993,200 | — | — |
| 2022-12-29 | $51.60 | $107.66 | 745,000 | — | — |
| 2022-12-28 | $51.38 | $107.20 | 921,200 | — | — |
| 2022-12-27 | $52.33 | $109.18 | 640,000 | — | — |
| 2022-12-23 | $51.93 | $108.34 | 536,200 | — | — |
| 2022-12-22 | $51.44 | $107.32 | 763,200 | — | — |
| 2022-12-21 | $51.45 | $107.34 | 791,700 | — | — |
| 2022-12-20 | $50.77 | $105.92 | 1,026,300 | — | — |
| 2022-12-19 | $51.69 | $107.84 | 1,171,600 | — | — |
| 2022-12-16 | $51.18 | $106.78 | 2,244,000 | — | — |
| 2022-12-15 | $51.74 | $107.95 | 1,177,700 | — | — |
| 2022-12-14 | $52.89 | $110.35 | 1,288,300 | — | — |
| 2022-12-13 | $52.61 | $109.76 | 1,597,700 | — | — |
| 2022-12-12 | $52.96 | $110.49 | 956,400 | — | — |
| 2022-12-09 | $52.46 | $109.45 | 1,157,700 | — | — |
| 2022-12-08 | $52.66 | $109.87 | 1,065,900 | — | — |
| 2022-12-07 | $53.05 | $110.68 | 1,211,700 | — | — |
| 2022-12-06 | $53.26 | $111.12 | 1,664,300 | — | — |
| 2022-12-05 | $54.50 | $113.71 | 1,065,000 | — | — |
| 2022-12-02 | $55.57 | $115.94 | 1,111,800 | — | — |
| 2022-12-01 | $54.97 | $114.69 | 1,067,300 | — | — |
| 2022-11-30 | $55.11 | $114.19 | 2,272,900 | — | — |
| 2022-11-29 | $54.92 | $113.79 | 860,600 | — | — |
| 2022-11-28 | $54.93 | $113.81 | 979,300 | — | — |
| 2022-11-25 | $55.58 | $115.16 | 378,200 | — | — |
| 2022-11-23 | $55.27 | $114.52 | 734,700 | — | — |
| 2022-11-22 | $54.80 | $113.54 | 952,700 | — | — |
| 2022-11-21 | $54.33 | $112.57 | 1,152,200 | — | — |
| 2022-11-18 | $53.50 | $110.85 | 1,030,800 | — | — |
| 2022-11-17 | $53.01 | $109.84 | 949,100 | — | — |
| 2022-11-16 | $52.11 | $107.97 | 649,900 | — | — |
| 2022-11-15 | $52.08 | $107.91 | 1,249,300 | — | — |
| 2022-11-14 | $51.95 | $107.64 | 806,100 | — | — |
| 2022-11-11 | $51.90 | $107.54 | 1,440,200 | — | — |
| 2022-11-10 | $51.45 | $106.60 | 1,074,400 | — | — |
| 2022-11-09 | $49.76 | $103.10 | 1,072,300 | — | — |
| 2022-11-08 | $51.29 | $106.27 | 1,006,000 | — | — |
| 2022-11-07 | $50.98 | $105.63 | 1,120,000 | — | — |
| 2022-11-04 | $51.20 | $106.09 | 1,253,100 | — | — |
| 2022-11-03 | $49.48 | $102.52 | 1,404,500 | — | — |
| 2022-11-02 | $49.34 | $102.23 | 2,798,200 | — | — |
| 2022-11-01 | $48.81 | $101.13 | 3,553,400 | — | — |
| 2022-10-31 | $50.43 | $104.49 | 1,739,900 | — | — |
| 2022-10-28 | $51.10 | $105.88 | 892,000 | — | — |
| 2022-10-27 | $49.87 | $103.33 | 1,315,200 | — | — |
| 2022-10-26 | $50.06 | $103.72 | 1,145,700 | — | — |
| 2022-10-25 | $50.57 | $104.78 | 1,003,900 | — | — |
| 2022-10-24 | $49.80 | $103.18 | 811,500 | — | — |
| 2022-10-21 | $49.16 | $101.86 | 954,300 | — | — |
| 2022-10-20 | $48.24 | $99.95 | 910,600 | — | — |
| 2022-10-19 | $48.31 | $100.10 | 921,100 | — | — |
| 2022-10-18 | $49.22 | $101.98 | 1,023,800 | — | — |
| 2022-10-17 | $49.12 | $101.78 | 1,013,200 | — | — |
| 2022-10-14 | $48.80 | $101.11 | 906,800 | — | — |
| 2022-10-13 | $49.45 | $102.46 | 1,206,400 | — | — |
| 2022-10-12 | $48.76 | $101.03 | 1,413,900 | — | — |
| 2022-10-11 | $47.75 | $98.94 | 989,600 | — | — |
| 2022-10-10 | $47.31 | $98.03 | 840,200 | — | — |
| 2022-10-07 | $47.02 | $97.42 | 1,032,500 | — | — |
| 2022-10-06 | $47.73 | $98.90 | 903,400 | — | — |
| 2022-10-05 | $48.46 | $100.41 | 1,146,000 | — | — |
| 2022-10-04 | $49.25 | $102.04 | 971,900 | — | — |
| 2022-10-03 | $48.58 | $100.66 | 1,092,800 | — | — |
| 2022-09-30 | $47.99 | $99.43 | 1,416,800 | — | — |
| 2022-09-29 | $48.17 | $99.81 | 1,533,800 | — | — |
| 2022-09-28 | $48.32 | $100.12 | 1,095,100 | — | — |
| 2022-09-27 | $47.59 | $98.61 | 1,253,400 | — | — |
| 2022-09-26 | $47.49 | $98.40 | 1,459,300 | — | — |
| 2022-09-23 | $47.68 | $98.79 | 1,616,700 | — | — |
| 2022-09-22 | $49.15 | $101.84 | 1,379,800 | — | — |
| 2022-09-21 | $49.29 | $102.13 | 974,700 | — | — |
| 2022-09-20 | $49.92 | $103.43 | 1,488,700 | — | — |
| 2022-09-19 | $51.11 | $105.90 | 886,100 | — | — |
| 2022-09-16 | $50.44 | $104.51 | 2,203,100 | — | — |
| 2022-09-15 | $50.94 | $105.55 | 1,125,000 | — | — |
| 2022-09-14 | $50.65 | $104.95 | 948,400 | — | — |
| 2022-09-13 | $51.23 | $106.15 | 1,171,700 | — | — |
| 2022-09-12 | $53.28 | $110.40 | 1,480,300 | — | — |
| 2022-09-09 | $52.17 | $108.10 | 903,500 | — | — |
| 2022-09-08 | $51.82 | $107.37 | 1,071,100 | — | — |
| 2022-09-07 | $52.23 | $108.22 | 944,300 | — | — |
| 2022-09-06 | $51.65 | $107.02 | 1,016,900 | — | — |
| 2022-09-02 | $51.70 | $107.12 | 1,160,900 | — | — |
| 2022-09-01 | $51.37 | $106.44 | 1,358,300 | — | — |
| 2022-08-31 | $51.67 | $106.27 | 1,873,400 | — | — |
| 2022-08-30 | $52.25 | $107.46 | 1,389,500 | — | — |
| 2022-08-29 | $53.21 | $109.44 | 1,020,000 | — | — |
| 2022-08-26 | $53.87 | $110.80 | 1,020,300 | — | — |
| 2022-08-25 | $55.67 | $114.50 | 1,182,100 | — | — |
| 2022-08-24 | $56.62 | $116.45 | 884,400 | — | — |
| 2022-08-23 | $55.88 | $114.93 | 779,400 | — | — |
| 2022-08-22 | $55.33 | $113.80 | 825,400 | — | — |
| 2022-08-19 | $56.09 | $115.36 | 936,800 | — | — |
| 2022-08-18 | $56.12 | $115.42 | 1,018,400 | — | — |
| 2022-08-17 | $55.68 | $114.52 | 1,357,600 | — | — |
| 2022-08-16 | $56.48 | $116.16 | 1,190,400 | — | — |
| 2022-08-15 | $56.46 | $116.12 | 987,400 | — | — |
| 2022-08-12 | $56.71 | $116.64 | 1,078,300 | — | — |
| 2022-08-11 | $56.70 | $116.62 | 1,275,200 | — | — |
| 2022-08-10 | $55.72 | $114.60 | 1,141,100 | — | — |
| 2022-08-09 | $55.13 | $113.39 | 1,218,900 | — | — |
| 2022-08-08 | $54.64 | $112.38 | 1,375,900 | — | — |
| 2022-08-05 | $54.07 | $111.21 | 1,247,800 | — | — |
| 2022-08-04 | $52.91 | $108.82 | 2,075,900 | — | — |
| 2022-08-03 | $54.19 | $111.45 | 2,788,200 | — | — |
| 2022-08-02 | $53.44 | $109.91 | 6,237,500 | — | — |
| 2022-08-01 | $59.68 | $122.75 | 1,892,600 | — | — |
| 2022-07-29 | $59.75 | $122.89 | 1,591,100 | — | — |
| 2022-07-28 | $59.04 | $121.43 | 1,845,500 | — | — |
| 2022-07-27 | $58.92 | $121.18 | 1,214,200 | — | — |
| 2022-07-26 | $58.12 | $119.54 | 1,176,700 | — | — |
| 2022-07-25 | $58.22 | $119.74 | 1,471,900 | — | — |
| 2022-07-22 | $57.91 | $119.11 | 1,833,900 | — | — |
| 2022-07-21 | $57.18 | $117.60 | 1,546,700 | — | — |
| 2022-07-20 | $57.89 | $119.06 | 1,343,200 | — | — |
| 2022-07-19 | $58.57 | $120.46 | 1,411,000 | — | — |
| 2022-07-18 | $58.11 | $119.52 | 1,820,000 | — | — |
| 2022-07-15 | $58.64 | $120.61 | 1,703,800 | — | — |
| 2022-07-14 | $58.18 | $119.66 | 1,654,400 | — | — |
| 2022-07-13 | $58.25 | $119.81 | 1,887,400 | — | — |
| 2022-07-12 | $57.40 | $118.06 | 2,294,400 | — | — |
| 2022-07-11 | $56.06 | $115.30 | 1,488,400 | — | — |
| 2022-07-08 | $55.50 | $114.15 | 1,546,100 | — | — |
| 2022-07-07 | $54.63 | $112.36 | 1,196,700 | — | — |
| 2022-07-06 | $55.23 | $113.59 | 1,396,400 | — | — |
| 2022-07-05 | $55.34 | $113.82 | 1,779,300 | — | — |
| 2022-07-01 | $55.62 | $114.40 | 1,182,400 | — | — |
| 2022-06-30 | $54.51 | $112.11 | 1,418,900 | — | — |
| 2022-06-29 | $55.36 | $113.86 | 1,343,400 | — | — |
| 2022-06-28 | $55.76 | $114.68 | 1,586,300 | — | — |
| 2022-06-27 | $55.38 | $113.90 | 1,198,900 | — | — |
| 2022-06-24 | $55.77 | $114.70 | 1,661,600 | — | — |
| 2022-06-23 | $53.80 | $110.65 | 1,513,200 | — | — |
| 2022-06-22 | $52.72 | $108.43 | 1,291,400 | — | — |
| 2022-06-21 | $52.21 | $107.38 | 1,753,600 | — | — |
| 2022-06-17 | $50.37 | $103.60 | 3,788,500 | — | — |
| 2022-06-16 | $50.46 | $103.78 | 1,628,900 | — | — |
| 2022-06-15 | $51.82 | $106.58 | 1,386,100 | — | — |
| 2022-06-14 | $51.36 | $105.63 | 1,580,400 | — | — |
| 2022-06-13 | $50.63 | $104.13 | 1,568,700 | — | — |
| 2022-06-10 | $52.34 | $107.65 | 907,800 | — | — |
| 2022-06-09 | $52.41 | $107.79 | 788,400 | — | — |
| 2022-06-08 | $53.93 | $110.92 | 706,400 | — | — |
| 2022-06-07 | $54.65 | $112.40 | 959,300 | — | — |
| 2022-06-06 | $54.06 | $111.19 | 969,800 | — | — |
| 2022-06-03 | $53.56 | $110.16 | 985,000 | — | — |
| 2022-06-02 | $53.98 | $111.02 | 1,169,200 | — | — |
| 2022-06-01 | $54.72 | $111.76 | 1,598,900 | — | — |
| 2022-05-31 | $55.84 | $114.05 | 2,716,700 | — | — |
| 2022-05-27 | $55.15 | $112.64 | 1,662,100 | — | — |
| 2022-05-26 | $54.53 | $111.38 | 1,328,900 | — | — |
| 2022-05-25 | $54.33 | $110.97 | 1,220,100 | — | — |
| 2022-05-24 | $53.73 | $109.74 | 1,292,600 | — | — |
| 2022-05-23 | $52.12 | $106.45 | 1,203,200 | — | — |
| 2022-05-20 | $51.23 | $104.64 | 1,624,700 | — | — |
| 2022-05-19 | $50.78 | $103.72 | 2,150,000 | — | — |
| 2022-05-18 | $52.44 | $107.11 | 1,859,600 | — | — |
| 2022-05-17 | $55.85 | $114.07 | 1,771,900 | — | — |
| 2022-05-16 | $56.76 | $115.93 | 939,800 | — | — |
| 2022-05-13 | $55.93 | $114.23 | 1,312,900 | — | — |
| 2022-05-12 | $55.57 | $113.50 | 2,067,200 | — | — |
| 2022-05-11 | $55.82 | $114.01 | 2,068,800 | — | — |
| 2022-05-10 | $54.84 | $112.01 | 1,849,400 | — | — |
| 2022-05-09 | $53.67 | $109.62 | 1,764,100 | — | — |
| 2022-05-06 | $53.14 | $108.54 | 1,008,800 | — | — |
| 2022-05-05 | $52.64 | $107.51 | 1,395,100 | — | — |
| 2022-05-04 | $53.24 | $108.74 | 2,340,700 | — | — |
| 2022-05-03 | $52.69 | $107.62 | 3,259,000 | — | — |
| 2022-05-02 | $54.32 | $110.95 | 2,101,600 | — | — |
| 2022-04-29 | $54.14 | $110.58 | 1,682,200 | — | — |
| 2022-04-28 | $55.10 | $112.54 | 1,384,800 | — | — |
| 2022-04-27 | $54.23 | $110.76 | 1,119,400 | — | — |
| 2022-04-26 | $54.17 | $110.64 | 1,039,500 | — | — |
| 2022-04-25 | $54.44 | $111.19 | 1,343,400 | — | — |
| 2022-04-22 | $53.77 | $109.82 | 1,147,100 | — | — |
| 2022-04-21 | $55.87 | $114.11 | 1,407,400 | — | — |
| 2022-04-20 | $56.78 | $115.97 | 1,204,700 | — | — |
| 2022-04-19 | $55.87 | $114.11 | 996,100 | — | — |
| 2022-04-18 | $55.63 | $113.62 | 1,502,000 | — | — |
| 2022-04-14 | $55.61 | $113.58 | 2,333,200 | — | — |
| 2022-04-13 | $54.29 | $110.89 | 1,263,800 | — | — |
| 2022-04-12 | $53.67 | $109.62 | 1,300,700 | — | — |
| 2022-04-11 | $52.84 | $107.92 | 1,219,800 | — | — |
| 2022-04-08 | $51.56 | $105.31 | 1,137,400 | — | — |
| 2022-04-07 | $50.49 | $103.12 | 1,517,600 | — | — |
| 2022-04-06 | $50.76 | $103.68 | 1,370,300 | — | — |
| 2022-04-05 | $51.39 | $104.96 | 1,292,700 | — | — |
| 2022-04-04 | $52.07 | $106.35 | 1,368,100 | — | — |
| 2022-04-01 | $52.42 | $107.07 | 1,189,700 | — | — |
| 2022-03-31 | $53.38 | $109.03 | 1,161,200 | — | — |
| 2022-03-30 | $54.30 | $110.91 | 860,600 | — | — |
| 2022-03-29 | $54.07 | $110.44 | 906,300 | — | — |
| 2022-03-28 | $53.35 | $108.97 | 848,700 | — | — |
| 2022-03-25 | $53.96 | $110.21 | 727,600 | — | — |
| 2022-03-24 | $52.92 | $108.09 | 728,500 | — | — |
| 2022-03-23 | $52.50 | $107.23 | 937,400 | — | — |
| 2022-03-22 | $52.88 | $108.01 | 876,300 | — | — |
| 2022-03-21 | $52.65 | $107.54 | 1,429,900 | — | — |
| 2022-03-18 | $52.96 | $108.17 | 2,600,500 | — | — |
| 2022-03-17 | $52.39 | $107.00 | 1,203,400 | — | — |
| 2022-03-16 | $52.13 | $106.47 | 1,404,900 | — | — |
| 2022-03-15 | $50.85 | $103.86 | 1,222,700 | — | — |
| 2022-03-14 | $50.81 | $103.78 | 1,330,400 | — | — |
| 2022-03-11 | $50.82 | $103.80 | 1,435,000 | — | — |
| 2022-03-10 | $50.34 | $102.82 | 1,971,900 | — | — |
| 2022-03-09 | $52.48 | $107.19 | 2,784,700 | — | — |
| 2022-03-08 | $51.95 | $106.11 | 3,394,300 | — | — |
| 2022-03-07 | $51.56 | $105.31 | 3,404,500 | — | — |
| 2022-03-04 | $50.87 | $103.90 | 1,925,100 | — | — |
| 2022-03-03 | $51.12 | $103.63 | 1,208,300 | — | — |
| 2022-03-02 | $51.21 | $103.82 | 2,229,900 | — | — |
| 2022-03-01 | $50.40 | $102.17 | 2,819,900 | — | — |
| 2022-02-28 | $52.18 | $105.78 | 1,955,500 | — | — |
| 2022-02-25 | $52.92 | $107.28 | 3,655,000 | — | — |
| 2022-02-24 | $49.42 | $100.19 | 3,603,300 | — | — |
| 2022-02-23 | $50.81 | $103.01 | 4,391,400 | — | — |
| 2022-02-22 | $48.59 | $98.51 | 2,444,800 | — | — |
| 2022-02-18 | $49.00 | $99.34 | 1,003,400 | — | — |
| 2022-02-17 | $48.75 | $98.83 | 1,059,600 | — | — |
| 2022-02-16 | $49.44 | $100.23 | 926,500 | — | — |
| 2022-02-15 | $49.52 | $100.39 | 974,100 | — | — |
| 2022-02-14 | $49.41 | $100.17 | 1,168,400 | — | — |
| 2022-02-11 | $49.79 | $100.94 | 1,332,200 | — | — |
| 2022-02-10 | $49.23 | $99.80 | 1,358,300 | — | — |
| 2022-02-09 | $49.10 | $99.54 | 1,148,900 | — | — |
| 2022-02-08 | $48.40 | $98.12 | 1,598,200 | — | — |
| 2022-02-07 | $47.44 | $96.17 | 1,173,100 | — | — |
| 2022-02-04 | $47.71 | $96.72 | 1,660,700 | — | — |
| 2022-02-03 | $48.82 | $98.97 | 1,361,300 | — | — |
| 2022-02-02 | $48.51 | $98.34 | 1,183,100 | — | — |
| 2022-02-01 | $48.24 | $97.80 | 1,089,400 | — | — |
| 2022-01-31 | $47.66 | $96.62 | 1,421,000 | — | — |
| 2022-01-28 | $48.21 | $97.73 | 894,300 | — | — |
| 2022-01-27 | $48.16 | $97.63 | 1,073,000 | — | — |
| 2022-01-26 | $48.38 | $98.08 | 2,051,600 | — | — |
| 2022-01-25 | $50.22 | $101.81 | 1,338,300 | — | — |
| 2022-01-24 | $49.86 | $101.08 | 1,814,300 | — | — |
| 2022-01-21 | $48.62 | $98.57 | 1,682,600 | — | — |
| 2022-01-20 | $49.37 | $100.09 | 2,057,500 | — | — |
| 2022-01-19 | $50.24 | $101.85 | 1,222,700 | — | — |
| 2022-01-18 | $51.65 | $104.71 | 1,929,800 | — | — |
| 2022-01-14 | $51.69 | $104.79 | 1,736,600 | — | — |
| 2022-01-13 | $50.28 | $101.93 | 1,369,100 | — | — |
| 2022-01-12 | $48.58 | $98.49 | 1,814,700 | — | — |
| 2022-01-11 | $49.25 | $99.84 | 1,445,100 | — | — |
| 2022-01-10 | $49.29 | $99.92 | 2,177,100 | — | — |
| 2022-01-07 | $50.64 | $102.66 | 2,939,500 | — | — |
| 2022-01-06 | $49.78 | $100.92 | 2,975,800 | — | — |
| 2022-01-05 | $49.41 | $100.17 | 2,497,600 | — | — |
| 2022-01-04 | $48.90 | $99.13 | 1,882,300 | — | — |
| 2022-01-03 | $47.35 | $95.99 | 1,262,500 | — | — |