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 | $48.79 | $186.08 | 433,200 | — | — |
| 2022-12-29 | $49.05 | $187.08 | 432,900 | — | — |
| 2022-12-28 | $48.90 | $186.50 | 279,100 | — | — |
| 2022-12-27 | $48.82 | $186.20 | 244,800 | — | — |
| 2022-12-23 | $48.74 | $185.89 | 322,300 | — | — |
| 2022-12-22 | $48.60 | $185.36 | 517,200 | — | — |
| 2022-12-21 | $48.82 | $186.20 | 382,700 | — | — |
| 2022-12-20 | $48.82 | $186.20 | 618,000 | — | — |
| 2022-12-19 | $48.88 | $186.43 | 331,900 | — | — |
| 2022-12-16 | $49.01 | $186.92 | 1,590,200 | — | — |
| 2022-12-15 | $49.00 | $186.88 | 497,100 | — | — |
| 2022-12-14 | $48.98 | $186.81 | 506,000 | — | — |
| 2022-12-13 | $48.90 | $186.50 | 1,098,300 | — | — |
| 2022-12-12 | $49.05 | $187.08 | 647,600 | — | — |
| 2022-12-09 | $48.90 | $186.50 | 403,100 | — | — |
| 2022-12-08 | $48.97 | $186.77 | 456,700 | — | — |
| 2022-12-07 | $48.98 | $186.81 | 768,300 | — | — |
| 2022-12-06 | $49.00 | $186.88 | 545,000 | — | — |
| 2022-12-05 | $48.79 | $186.08 | 593,500 | — | — |
| 2022-12-02 | $48.83 | $186.24 | 556,100 | — | — |
| 2022-12-01 | $48.65 | $185.55 | 911,100 | — | — |
| 2022-11-30 | $49.00 | $186.88 | 1,136,000 | — | — |
| 2022-11-29 | $48.75 | $185.93 | 634,000 | — | — |
| 2022-11-28 | $48.72 | $185.82 | 842,800 | — | — |
| 2022-11-25 | $48.76 | $185.97 | 258,900 | — | — |
| 2022-11-23 | $48.55 | $185.17 | 713,400 | — | — |
| 2022-11-22 | $48.43 | $184.71 | 469,100 | — | — |
| 2022-11-21 | $48.38 | $184.52 | 358,000 | — | — |
| 2022-11-18 | $48.30 | $184.22 | 401,800 | — | — |
| 2022-11-17 | $47.97 | $182.96 | 549,000 | — | — |
| 2022-11-16 | $47.82 | $182.38 | 721,500 | — | — |
| 2022-11-15 | $47.90 | $182.69 | 382,500 | — | — |
| 2022-11-14 | $47.25 | $180.21 | 621,000 | — | — |
| 2022-11-11 | $47.33 | $180.52 | 521,300 | — | — |
| 2022-11-10 | $47.29 | $180.36 | 1,275,900 | — | — |
| 2022-11-09 | $47.23 | $180.13 | 932,500 | — | — |
| 2022-11-08 | $47.06 | $179.49 | 554,000 | — | — |
| 2022-11-07 | $46.76 | $178.34 | 633,500 | — | — |
| 2022-11-04 | $46.92 | $178.95 | 544,500 | — | — |
| 2022-11-03 | $46.70 | $178.11 | 372,300 | — | — |
| 2022-11-02 | $46.66 | $177.96 | 585,000 | — | — |
| 2022-11-01 | $46.64 | $177.88 | 437,800 | — | — |
| 2022-10-31 | $46.47 | $177.24 | 490,300 | — | — |
| 2022-10-28 | $46.34 | $176.74 | 1,011,900 | — | — |
| 2022-10-27 | $45.95 | $175.25 | 601,200 | — | — |
| 2022-10-26 | $45.95 | $175.25 | 750,500 | — | — |
| 2022-10-25 | $46.42 | $175.72 | 850,700 | — | — |
| 2022-10-24 | $46.40 | $175.64 | 398,300 | — | — |
| 2022-10-21 | $46.07 | $174.39 | 600,400 | — | — |
| 2022-10-20 | $45.80 | $173.37 | 1,095,000 | — | — |
| 2022-10-19 | $46.31 | $175.30 | 538,400 | — | — |
| 2022-10-18 | $46.13 | $174.62 | 763,800 | — | — |
| 2022-10-17 | $46.07 | $174.39 | 566,000 | — | — |
| 2022-10-14 | $45.71 | $173.03 | 877,600 | — | — |
| 2022-10-13 | $46.27 | $175.15 | 1,384,300 | — | — |
| 2022-10-12 | $46.17 | $174.77 | 3,053,800 | — | — |
| 2022-10-11 | $45.90 | $173.75 | 1,127,200 | — | — |
| 2022-10-10 | $46.15 | $174.70 | 897,000 | — | — |
| 2022-10-07 | $46.09 | $174.47 | 1,160,000 | — | — |
| 2022-10-06 | $46.20 | $174.88 | 1,053,400 | — | — |
| 2022-10-05 | $46.85 | $177.35 | 863,000 | — | — |
| 2022-10-04 | $46.75 | $176.97 | 771,200 | — | — |
| 2022-10-03 | $46.13 | $174.62 | 855,900 | — | — |
| 2022-09-30 | $45.73 | $173.11 | 1,005,100 | — | — |
| 2022-09-29 | $46.00 | $174.13 | 1,338,900 | — | — |
| 2022-09-28 | $46.56 | $176.25 | 793,200 | — | — |
| 2022-09-27 | $46.23 | $175.00 | 1,068,900 | — | — |
| 2022-09-26 | $46.57 | $176.29 | 941,500 | — | — |
| 2022-09-23 | $46.75 | $176.97 | 944,000 | — | — |
| 2022-09-22 | $47.19 | $178.63 | 915,000 | — | — |
| 2022-09-21 | $47.20 | $178.67 | 478,300 | — | — |
| 2022-09-20 | $47.44 | $179.58 | 614,000 | — | — |
| 2022-09-19 | $47.81 | $180.98 | 370,700 | — | — |
| 2022-09-16 | $47.51 | $179.84 | 848,200 | — | — |
| 2022-09-15 | $47.28 | $178.97 | 425,600 | — | — |
| 2022-09-14 | $47.31 | $179.09 | 824,800 | — | — |
| 2022-09-13 | $47.13 | $178.41 | 737,300 | — | — |
| 2022-09-12 | $47.37 | $179.31 | 2,272,700 | — | — |
| 2022-09-09 | $47.35 | $179.24 | 500,200 | — | — |
| 2022-09-08 | $47.58 | $180.11 | 981,300 | — | — |
| 2022-09-07 | $47.83 | $181.05 | 1,114,300 | — | — |
| 2022-09-06 | $47.44 | $179.58 | 374,900 | — | — |
| 2022-09-02 | $47.64 | $180.34 | 493,100 | — | — |
| 2022-09-01 | $47.94 | $181.47 | 533,500 | — | — |
| 2022-08-31 | $47.43 | $179.54 | 436,800 | — | — |
| 2022-08-30 | $47.47 | $179.69 | 606,900 | — | — |
| 2022-08-29 | $47.61 | $180.22 | 397,600 | — | — |
| 2022-08-26 | $47.61 | $180.22 | 241,800 | — | — |
| 2022-08-25 | $47.86 | $181.17 | 131,500 | — | — |
| 2022-08-24 | $47.70 | $180.56 | 214,800 | — | — |
| 2022-08-23 | $47.63 | $180.30 | 190,100 | — | — |
| 2022-08-22 | $47.85 | $181.13 | 335,600 | — | — |
| 2022-08-19 | $48.07 | $181.96 | 353,300 | — | — |
| 2022-08-18 | $48.37 | $183.10 | 257,800 | — | — |
| 2022-08-17 | $48.29 | $182.80 | 238,400 | — | — |
| 2022-08-16 | $48.30 | $182.83 | 360,300 | — | — |
| 2022-08-15 | $48.68 | $182.96 | 376,900 | — | — |
| 2022-08-12 | $48.61 | $182.69 | 542,900 | — | — |
| 2022-08-11 | $47.99 | $180.36 | 383,300 | — | — |
| 2022-08-10 | $48.60 | $182.65 | 350,500 | — | — |
| 2022-08-09 | $48.25 | $181.34 | 492,400 | — | — |
| 2022-08-08 | $48.08 | $180.70 | 202,800 | — | — |
| 2022-08-05 | $48.10 | $180.78 | 337,200 | — | — |
| 2022-08-04 | $48.20 | $181.15 | 557,200 | — | — |
| 2022-08-03 | $48.49 | $182.24 | 378,100 | — | — |
| 2022-08-02 | $48.07 | $180.66 | 494,800 | — | — |
| 2022-08-01 | $48.26 | $181.38 | 262,300 | — | — |
| 2022-07-29 | $48.27 | $181.41 | 430,100 | — | — |
| 2022-07-28 | $48.45 | $182.09 | 514,200 | — | — |
| 2022-07-27 | $47.53 | $178.63 | 324,100 | — | — |
| 2022-07-26 | $47.50 | $178.52 | 354,900 | — | — |
| 2022-07-25 | $47.48 | $178.45 | 298,400 | — | — |
| 2022-07-22 | $46.98 | $176.57 | 290,800 | — | — |
| 2022-07-21 | $46.73 | $175.63 | 315,300 | — | — |
| 2022-07-20 | $46.93 | $176.38 | 929,000 | — | — |
| 2022-07-19 | $47.39 | $178.11 | 296,500 | — | — |
| 2022-07-18 | $47.18 | $177.32 | 364,300 | — | — |
| 2022-07-15 | $47.18 | $177.32 | 304,600 | — | — |
| 2022-07-14 | $47.21 | $177.43 | 263,900 | — | — |
| 2022-07-13 | $47.26 | $177.62 | 632,500 | — | — |
| 2022-07-12 | $47.45 | $178.33 | 1,080,800 | — | — |
| 2022-07-11 | $47.57 | $178.78 | 412,800 | — | — |
| 2022-07-08 | $47.21 | $177.43 | 323,900 | — | — |
| 2022-07-07 | $47.37 | $178.03 | 574,900 | — | — |
| 2022-07-06 | $47.48 | $178.45 | 329,300 | — | — |
| 2022-07-05 | $47.61 | $178.93 | 635,200 | — | — |
| 2022-07-01 | $48.57 | $182.54 | 1,164,000 | — | — |
| 2022-06-30 | $47.78 | $179.57 | 511,500 | — | — |
| 2022-06-29 | $47.54 | $178.67 | 368,700 | — | — |
| 2022-06-28 | $47.28 | $177.69 | 497,900 | — | — |
| 2022-06-27 | $47.23 | $177.51 | 665,000 | — | — |
| 2022-06-24 | $47.68 | $179.20 | 1,327,000 | — | — |
| 2022-06-23 | $46.67 | $175.40 | 856,600 | — | — |
| 2022-06-22 | $45.81 | $172.17 | 1,189,000 | — | — |
| 2022-06-21 | $44.89 | $168.71 | 826,400 | — | — |
| 2022-06-17 | $44.82 | $168.45 | 779,500 | — | — |
| 2022-06-16 | $44.33 | $166.61 | 597,600 | — | — |
| 2022-06-15 | $44.75 | $168.19 | 706,400 | — | — |
| 2022-06-14 | $44.71 | $168.03 | 1,209,700 | — | — |
| 2022-06-13 | $44.87 | $168.64 | 1,126,200 | — | — |
| 2022-06-10 | $45.85 | $172.32 | 371,700 | — | — |
| 2022-06-09 | $46.51 | $174.80 | 430,800 | — | — |
| 2022-06-08 | $46.80 | $175.89 | 346,300 | — | — |
| 2022-06-07 | $47.55 | $178.71 | 985,800 | — | — |
| 2022-06-06 | $47.25 | $177.58 | 603,500 | — | — |
| 2022-06-03 | $47.33 | $177.88 | 223,000 | — | — |
| 2022-06-02 | $47.49 | $178.48 | 205,200 | — | — |
| 2022-06-01 | $47.44 | $178.29 | 254,900 | — | — |
| 2022-05-31 | $47.53 | $178.63 | 395,700 | — | — |
| 2022-05-27 | $47.50 | $178.52 | 223,200 | — | — |
| 2022-05-26 | $47.37 | $178.03 | 234,400 | — | — |
| 2022-05-25 | $47.45 | $178.33 | 395,400 | — | — |
| 2022-05-24 | $46.87 | $176.15 | 307,500 | — | — |
| 2022-05-23 | $46.80 | $175.89 | 238,600 | — | — |
| 2022-05-20 | $46.36 | $174.24 | 554,100 | — | — |
| 2022-05-19 | $46.61 | $175.18 | 745,100 | — | — |
| 2022-05-18 | $46.66 | $175.36 | 549,500 | — | — |
| 2022-05-17 | $46.90 | $176.27 | 468,900 | — | — |
| 2022-05-16 | $46.43 | $174.50 | 1,071,100 | — | — |
| 2022-05-13 | $46.62 | $175.21 | 345,500 | — | — |
| 2022-05-12 | $46.69 | $175.48 | 1,166,700 | — | — |
| 2022-05-11 | $45.56 | $171.23 | 576,900 | — | — |
| 2022-05-10 | $45.40 | $170.63 | 598,900 | — | — |
| 2022-05-09 | $45.58 | $171.30 | 1,294,200 | — | — |
| 2022-05-06 | $46.00 | $172.88 | 973,800 | — | — |
| 2022-05-05 | $45.98 | $172.81 | 562,100 | — | — |
| 2022-05-04 | $46.18 | $173.56 | 431,700 | — | — |
| 2022-05-03 | $46.07 | $173.15 | 298,000 | — | — |
| 2022-05-02 | $46.06 | $173.11 | 531,100 | — | — |
| 2022-04-29 | $46.66 | $175.36 | 754,800 | — | — |
| 2022-04-28 | $47.75 | $179.46 | 878,500 | — | — |
| 2022-04-27 | $47.78 | $178.26 | 1,542,700 | — | — |
| 2022-04-26 | $47.85 | $178.53 | 1,074,900 | — | — |
| 2022-04-25 | $48.04 | $179.23 | 1,054,700 | — | — |
| 2022-04-22 | $47.78 | $178.26 | 309,800 | — | — |
| 2022-04-21 | $47.81 | $178.38 | 467,300 | — | — |
| 2022-04-20 | $47.87 | $178.60 | 796,800 | — | — |
| 2022-04-19 | $47.81 | $178.38 | 382,100 | — | — |
| 2022-04-18 | $47.75 | $178.15 | 614,200 | — | — |
| 2022-04-14 | $48.04 | $179.23 | 663,000 | — | — |
| 2022-04-13 | $48.00 | $179.09 | 297,600 | — | — |
| 2022-04-12 | $47.78 | $178.26 | 344,000 | — | — |
| 2022-04-11 | $47.84 | $178.49 | 287,200 | — | — |
| 2022-04-08 | $47.85 | $178.53 | 634,400 | — | — |
| 2022-04-07 | $47.56 | $177.44 | 664,400 | — | — |
| 2022-04-06 | $47.88 | $178.64 | 659,200 | — | — |
| 2022-04-05 | $47.52 | $177.29 | 656,400 | — | — |
| 2022-04-04 | $47.75 | $178.15 | 694,300 | — | — |
| 2022-04-01 | $47.76 | $178.19 | 888,500 | — | — |
| 2022-03-31 | $47.67 | $177.85 | 554,500 | — | — |
| 2022-03-30 | $48.13 | $179.57 | 990,100 | — | — |
| 2022-03-29 | $47.28 | $176.40 | 1,011,400 | — | — |
| 2022-03-28 | $46.66 | $174.09 | 517,500 | — | — |
| 2022-03-25 | $46.88 | $174.91 | 1,017,500 | — | — |
| 2022-03-24 | $46.38 | $173.04 | 398,400 | — | — |
| 2022-03-23 | $46.30 | $172.74 | 629,900 | — | — |
| 2022-03-22 | $45.94 | $171.40 | 787,600 | — | — |
| 2022-03-21 | $46.16 | $172.22 | 560,300 | — | — |
| 2022-03-18 | $46.13 | $172.11 | 883,800 | — | — |
| 2022-03-17 | $46.13 | $172.11 | 462,700 | — | — |
| 2022-03-16 | $45.66 | $170.36 | 1,377,300 | — | — |
| 2022-03-15 | $45.71 | $170.54 | 524,100 | — | — |
| 2022-03-14 | $45.59 | $170.09 | 319,800 | — | — |
| 2022-03-11 | $45.72 | $170.58 | 791,600 | — | — |
| 2022-03-10 | $45.80 | $170.88 | 429,800 | — | — |
| 2022-03-09 | $45.72 | $170.58 | 200,800 | — | — |
| 2022-03-08 | $46.02 | $171.70 | 403,200 | — | — |
| 2022-03-07 | $46.11 | $172.03 | 570,100 | — | — |
| 2022-03-04 | $45.84 | $171.03 | 593,600 | — | — |
| 2022-03-03 | $44.99 | $167.86 | 761,300 | — | — |
| 2022-03-02 | $45.16 | $168.49 | 420,600 | — | — |
| 2022-03-01 | $44.64 | $166.55 | 525,100 | — | — |
| 2022-02-28 | $45.17 | $168.53 | 624,400 | — | — |
| 2022-02-25 | $44.93 | $167.63 | 414,900 | — | — |
| 2022-02-24 | $44.82 | $167.22 | 839,200 | — | — |
| 2022-02-23 | $44.35 | $165.47 | 429,300 | — | — |
| 2022-02-22 | $44.70 | $166.77 | 1,428,600 | — | — |
| 2022-02-18 | $44.70 | $166.77 | 366,700 | — | — |
| 2022-02-17 | $44.69 | $166.74 | 426,800 | — | — |
| 2022-02-16 | $44.86 | $167.37 | 408,500 | — | — |
| 2022-02-15 | $44.65 | $166.59 | 650,300 | — | — |
| 2022-02-14 | $44.31 | $165.32 | 402,800 | — | — |
| 2022-02-11 | $44.66 | $166.62 | 353,300 | — | — |
| 2022-02-10 | $45.19 | $167.30 | 871,700 | — | — |
| 2022-02-09 | $45.56 | $168.67 | 385,700 | — | — |
| 2022-02-08 | $45.56 | $168.67 | 734,100 | — | — |
| 2022-02-07 | $45.48 | $168.38 | 2,040,300 | — | — |
| 2022-02-04 | $45.45 | $168.27 | 1,209,400 | — | — |
| 2022-02-03 | $45.52 | $168.53 | 691,800 | — | — |
| 2022-02-02 | $44.83 | $165.97 | 758,300 | — | — |
| 2022-02-01 | $44.52 | $164.82 | 386,700 | — | — |
| 2022-01-31 | $44.81 | $165.90 | 417,300 | — | — |
| 2022-01-28 | $44.49 | $164.71 | 420,900 | — | — |
| 2022-01-27 | $44.39 | $164.34 | 598,500 | — | — |
| 2022-01-26 | $44.25 | $163.82 | 562,500 | — | — |
| 2022-01-25 | $44.37 | $164.27 | 1,137,700 | — | — |
| 2022-01-24 | $44.75 | $165.67 | 921,400 | — | — |
| 2022-01-21 | $45.32 | $167.78 | 1,309,600 | — | — |
| 2022-01-20 | $44.99 | $166.56 | 763,200 | — | — |
| 2022-01-19 | $45.01 | $166.64 | 757,700 | — | — |
| 2022-01-18 | $45.26 | $167.56 | 634,600 | — | — |
| 2022-01-14 | $46.19 | $171.01 | 719,400 | — | — |
| 2022-01-13 | $45.93 | $170.04 | 422,000 | — | — |
| 2022-01-12 | $45.85 | $169.75 | 907,300 | — | — |
| 2022-01-11 | $45.76 | $169.41 | 776,300 | — | — |
| 2022-01-10 | $46.13 | $170.78 | 1,218,500 | — | — |
| 2022-01-07 | $45.97 | $170.19 | 1,085,500 | — | — |
| 2022-01-06 | $45.97 | $170.19 | 569,800 | — | — |
| 2022-01-05 | $45.66 | $169.04 | 1,774,300 | — | — |
| 2022-01-04 | $45.66 | $169.04 | 844,300 | — | — |
| 2022-01-03 | $45.43 | $168.19 | 361,400 | — | — |