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 | $37.07 | $196.51 | 828,500 | — | — |
| 2022-12-29 | $37.64 | $199.53 | 958,200 | — | — |
| 2022-12-28 | $37.08 | $196.56 | 700,100 | — | — |
| 2022-12-27 | $37.82 | $200.48 | 566,300 | — | — |
| 2022-12-23 | $37.33 | $197.88 | 726,400 | — | — |
| 2022-12-22 | $36.84 | $195.29 | 865,000 | — | — |
| 2022-12-21 | $37.58 | $199.21 | 1,260,600 | — | — |
| 2022-12-20 | $36.36 | $192.74 | 1,076,100 | — | — |
| 2022-12-19 | $36.79 | $195.02 | 1,097,900 | — | — |
| 2022-12-16 | $36.69 | $194.49 | 3,306,500 | — | — |
| 2022-12-15 | $38.05 | $201.70 | 1,036,500 | — | — |
| 2022-12-14 | $38.84 | $205.89 | 1,050,700 | — | — |
| 2022-12-13 | $39.08 | $205.25 | 1,363,000 | — | — |
| 2022-12-12 | $38.98 | $204.73 | 1,032,900 | — | — |
| 2022-12-09 | $38.36 | $201.47 | 1,065,400 | — | — |
| 2022-12-08 | $38.34 | $201.37 | 823,400 | — | — |
| 2022-12-07 | $38.73 | $203.41 | 957,300 | — | — |
| 2022-12-06 | $38.54 | $202.42 | 1,842,200 | — | — |
| 2022-12-05 | $38.60 | $202.73 | 1,198,600 | — | — |
| 2022-12-02 | $38.72 | $203.36 | 1,356,500 | — | — |
| 2022-12-01 | $38.60 | $202.73 | 1,399,300 | — | — |
| 2022-11-30 | $38.65 | $202.99 | 5,846,300 | — | — |
| 2022-11-29 | $37.84 | $198.74 | 1,407,900 | — | — |
| 2022-11-28 | $38.43 | $201.84 | 1,459,100 | — | — |
| 2022-11-25 | $39.71 | $208.56 | 760,400 | — | — |
| 2022-11-23 | $38.94 | $204.52 | 1,841,600 | — | — |
| 2022-11-22 | $40.43 | $212.34 | 2,149,700 | — | — |
| 2022-11-21 | $40.84 | $214.50 | 3,054,700 | — | — |
| 2022-11-18 | $38.61 | $202.78 | 2,232,400 | — | — |
| 2022-11-17 | $36.64 | $192.44 | 1,262,800 | — | — |
| 2022-11-16 | $36.93 | $193.96 | 1,196,500 | — | — |
| 2022-11-15 | $38.07 | $199.95 | 1,062,500 | — | — |
| 2022-11-14 | $37.32 | $196.01 | 1,117,200 | — | — |
| 2022-11-11 | $37.29 | $195.85 | 1,000,200 | — | — |
| 2022-11-10 | $36.69 | $192.70 | 1,272,800 | — | — |
| 2022-11-09 | $35.19 | $184.82 | 1,026,300 | — | — |
| 2022-11-08 | $35.44 | $186.13 | 743,600 | — | — |
| 2022-11-07 | $35.21 | $184.93 | 1,096,500 | — | — |
| 2022-11-04 | $34.94 | $183.51 | 1,149,300 | — | — |
| 2022-11-03 | $34.67 | $182.09 | 955,100 | — | — |
| 2022-11-02 | $34.70 | $182.25 | 1,239,900 | — | — |
| 2022-11-01 | $35.63 | $187.13 | 1,402,500 | — | — |
| 2022-10-31 | $35.33 | $185.56 | 5,325,900 | — | — |
| 2022-10-28 | $35.22 | $184.98 | 957,300 | — | — |
| 2022-10-27 | $34.58 | $181.62 | 1,223,300 | — | — |
| 2022-10-26 | $34.06 | $178.89 | 1,000,300 | — | — |
| 2022-10-25 | $34.07 | $178.94 | 1,530,900 | — | — |
| 2022-10-24 | $32.84 | $172.48 | 1,013,900 | — | — |
| 2022-10-21 | $32.80 | $172.27 | 1,131,900 | — | — |
| 2022-10-20 | $32.53 | $170.85 | 989,700 | — | — |
| 2022-10-19 | $32.60 | $171.22 | 1,040,300 | — | — |
| 2022-10-18 | $33.60 | $176.47 | 1,121,600 | — | — |
| 2022-10-17 | $32.99 | $173.27 | 1,273,900 | — | — |
| 2022-10-14 | $32.28 | $169.54 | 1,166,500 | — | — |
| 2022-10-13 | $32.59 | $171.17 | 1,146,600 | — | — |
| 2022-10-12 | $31.76 | $166.81 | 1,171,700 | — | — |
| 2022-10-11 | $32.80 | $172.27 | 1,513,900 | — | — |
| 2022-10-10 | $32.60 | $171.22 | 930,300 | — | — |
| 2022-10-07 | $32.33 | $169.80 | 1,308,300 | — | — |
| 2022-10-06 | $32.59 | $171.17 | 1,074,700 | — | — |
| 2022-10-05 | $33.20 | $174.37 | 859,200 | — | — |
| 2022-10-04 | $34.19 | $179.57 | 1,369,200 | — | — |
| 2022-10-03 | $33.47 | $175.79 | 1,548,500 | — | — |
| 2022-09-30 | $32.33 | $169.80 | 1,235,100 | — | — |
| 2022-09-29 | $32.93 | $172.95 | 1,080,200 | — | — |
| 2022-09-28 | $33.62 | $176.58 | 1,348,600 | — | — |
| 2022-09-27 | $32.88 | $172.69 | 1,212,100 | — | — |
| 2022-09-26 | $33.64 | $176.68 | 1,369,200 | — | — |
| 2022-09-23 | $34.09 | $179.04 | 912,100 | — | — |
| 2022-09-22 | $35.21 | $184.93 | 1,110,000 | — | — |
| 2022-09-21 | $35.49 | $186.40 | 798,200 | — | — |
| 2022-09-20 | $36.10 | $189.60 | 793,800 | — | — |
| 2022-09-19 | $37.04 | $194.54 | 1,226,100 | — | — |
| 2022-09-16 | $36.50 | $191.70 | 2,598,200 | — | — |
| 2022-09-15 | $37.61 | $197.53 | 1,132,900 | — | — |
| 2022-09-14 | $38.46 | $202.00 | 1,024,700 | — | — |
| 2022-09-13 | $38.62 | $200.95 | 1,363,300 | — | — |
| 2022-09-12 | $39.94 | $207.81 | 1,114,700 | — | — |
| 2022-09-09 | $39.71 | $206.62 | 1,029,300 | — | — |
| 2022-09-08 | $39.96 | $207.92 | 825,000 | — | — |
| 2022-09-07 | $39.53 | $205.68 | 946,200 | — | — |
| 2022-09-06 | $38.57 | $200.69 | 652,800 | — | — |
| 2022-09-02 | $39.04 | $203.13 | 960,700 | — | — |
| 2022-09-01 | $39.08 | $203.34 | 1,011,900 | — | — |
| 2022-08-31 | $39.50 | $205.52 | 1,466,100 | — | — |
| 2022-08-30 | $39.51 | $205.58 | 775,500 | — | — |
| 2022-08-29 | $39.93 | $207.76 | 538,100 | — | — |
| 2022-08-26 | $40.19 | $209.11 | 745,400 | — | — |
| 2022-08-25 | $40.65 | $211.51 | 601,400 | — | — |
| 2022-08-24 | $40.26 | $209.48 | 718,800 | — | — |
| 2022-08-23 | $40.45 | $210.47 | 620,700 | — | — |
| 2022-08-22 | $40.58 | $211.14 | 1,175,600 | — | — |
| 2022-08-19 | $41.40 | $215.41 | 915,700 | — | — |
| 2022-08-18 | $41.72 | $217.08 | 618,400 | — | — |
| 2022-08-17 | $41.92 | $218.12 | 600,500 | — | — |
| 2022-08-16 | $41.95 | $218.27 | 595,000 | — | — |
| 2022-08-15 | $41.68 | $216.87 | 696,800 | — | — |
| 2022-08-12 | $41.66 | $216.76 | 475,700 | — | — |
| 2022-08-11 | $41.00 | $213.33 | 730,100 | — | — |
| 2022-08-10 | $40.43 | $210.36 | 799,800 | — | — |
| 2022-08-09 | $40.06 | $208.44 | 993,900 | — | — |
| 2022-08-08 | $39.99 | $208.07 | 697,700 | — | — |
| 2022-08-05 | $40.05 | $208.39 | 1,340,900 | — | — |
| 2022-08-04 | $40.99 | $213.28 | 1,775,200 | — | — |
| 2022-08-03 | $43.19 | $224.72 | 1,375,300 | — | — |
| 2022-08-02 | $42.96 | $223.53 | 1,784,500 | — | — |
| 2022-08-01 | $43.55 | $226.60 | 954,400 | — | — |
| 2022-07-29 | $43.16 | $224.57 | 4,685,700 | — | — |
| 2022-07-28 | $42.76 | $222.49 | 1,699,900 | — | — |
| 2022-07-27 | $41.92 | $218.12 | 1,431,400 | — | — |
| 2022-07-26 | $41.65 | $216.71 | 1,146,600 | — | — |
| 2022-07-25 | $41.66 | $216.76 | 928,800 | — | — |
| 2022-07-22 | $41.23 | $214.53 | 961,400 | — | — |
| 2022-07-21 | $41.02 | $213.43 | 1,089,900 | — | — |
| 2022-07-20 | $40.87 | $212.65 | 1,215,800 | — | — |
| 2022-07-19 | $41.16 | $214.16 | 913,500 | — | — |
| 2022-07-18 | $40.36 | $210.00 | 883,800 | — | — |
| 2022-07-15 | $40.34 | $209.89 | 969,000 | — | — |
| 2022-07-14 | $39.92 | $207.71 | 967,900 | — | — |
| 2022-07-13 | $39.72 | $206.67 | 659,300 | — | — |
| 2022-07-12 | $39.75 | $206.83 | 1,133,500 | — | — |
| 2022-07-11 | $40.03 | $208.28 | 1,230,100 | — | — |
| 2022-07-08 | $39.26 | $204.28 | 1,072,400 | — | — |
| 2022-07-07 | $39.33 | $204.64 | 1,195,500 | — | — |
| 2022-07-06 | $38.75 | $201.62 | 1,297,500 | — | — |
| 2022-07-05 | $38.50 | $200.32 | 1,481,600 | — | — |
| 2022-07-01 | $39.72 | $206.67 | 1,280,700 | — | — |
| 2022-06-30 | $38.61 | $200.89 | 1,228,400 | — | — |
| 2022-06-29 | $38.95 | $202.66 | 969,800 | — | — |
| 2022-06-28 | $39.71 | $206.62 | 952,400 | — | — |
| 2022-06-27 | $39.66 | $206.36 | 1,102,700 | — | — |
| 2022-06-24 | $39.47 | $205.37 | 1,512,300 | — | — |
| 2022-06-23 | $38.58 | $200.74 | 1,070,000 | — | — |
| 2022-06-22 | $38.39 | $199.75 | 1,074,100 | — | — |
| 2022-06-21 | $38.52 | $200.43 | 1,235,900 | — | — |
| 2022-06-17 | $37.65 | $195.90 | 2,228,300 | — | — |
| 2022-06-16 | $38.24 | $198.97 | 1,425,700 | — | — |
| 2022-06-15 | $39.49 | $205.47 | 1,099,600 | — | — |
| 2022-06-14 | $39.71 | $206.62 | 1,302,600 | — | — |
| 2022-06-13 | $40.54 | $209.06 | 1,211,700 | — | — |
| 2022-06-10 | $42.19 | $217.57 | 1,123,000 | — | — |
| 2022-06-09 | $43.21 | $222.83 | 945,500 | — | — |
| 2022-06-08 | $43.56 | $224.64 | 921,100 | — | — |
| 2022-06-07 | $44.54 | $229.69 | 1,190,100 | — | — |
| 2022-06-06 | $43.71 | $225.41 | 1,123,400 | — | — |
| 2022-06-03 | $43.21 | $222.83 | 1,000,900 | — | — |
| 2022-06-02 | $44.28 | $228.35 | 1,698,600 | — | — |
| 2022-06-01 | $43.12 | $222.37 | 1,642,600 | — | — |
| 2022-05-31 | $42.74 | $220.41 | 3,131,900 | — | — |
| 2022-05-27 | $42.76 | $220.51 | 1,578,700 | — | — |
| 2022-05-26 | $42.31 | $218.19 | 987,000 | — | — |
| 2022-05-25 | $42.18 | $217.52 | 1,533,400 | — | — |
| 2022-05-24 | $41.24 | $212.67 | 1,154,600 | — | — |
| 2022-05-23 | $40.89 | $210.87 | 1,175,200 | — | — |
| 2022-05-20 | $40.48 | $208.75 | 1,188,200 | — | — |
| 2022-05-19 | $40.04 | $206.48 | 1,591,600 | — | — |
| 2022-05-18 | $39.96 | $206.07 | 1,792,600 | — | — |
| 2022-05-17 | $40.61 | $209.42 | 1,533,800 | — | — |
| 2022-05-16 | $39.62 | $204.32 | 1,400,100 | — | — |
| 2022-05-13 | $38.89 | $200.55 | 1,240,200 | — | — |
| 2022-05-12 | $37.87 | $195.29 | 1,431,500 | — | — |
| 2022-05-11 | $38.06 | $196.27 | 1,575,600 | — | — |
| 2022-05-10 | $37.13 | $191.48 | 1,527,300 | — | — |
| 2022-05-09 | $37.60 | $193.90 | 1,484,200 | — | — |
| 2022-05-06 | $37.69 | $194.37 | 1,578,700 | — | — |
| 2022-05-05 | $37.10 | $191.32 | 2,346,900 | — | — |
| 2022-05-04 | $37.10 | $191.32 | 2,501,700 | — | — |
| 2022-05-03 | $35.50 | $183.07 | 1,426,600 | — | — |
| 2022-05-02 | $34.71 | $179.00 | 1,312,900 | — | — |
| 2022-04-29 | $34.30 | $176.88 | 6,371,900 | — | — |
| 2022-04-28 | $35.66 | $183.90 | 2,232,700 | — | — |
| 2022-04-27 | $35.41 | $182.61 | 1,728,800 | — | — |
| 2022-04-26 | $35.68 | $184.00 | 1,521,000 | — | — |
| 2022-04-25 | $36.29 | $187.15 | 1,332,300 | — | — |
| 2022-04-22 | $36.63 | $188.90 | 1,033,500 | — | — |
| 2022-04-21 | $37.35 | $192.61 | 1,329,200 | — | — |
| 2022-04-20 | $37.44 | $193.08 | 1,358,200 | — | — |
| 2022-04-19 | $36.72 | $189.36 | 931,900 | — | — |
| 2022-04-18 | $35.87 | $184.98 | 965,300 | — | — |
| 2022-04-14 | $35.73 | $184.26 | 952,700 | — | — |
| 2022-04-13 | $35.92 | $185.24 | 1,193,500 | — | — |
| 2022-04-12 | $35.97 | $185.50 | 1,048,600 | — | — |
| 2022-04-11 | $36.04 | $185.86 | 1,390,700 | — | — |
| 2022-04-08 | $36.35 | $187.45 | 1,466,400 | — | — |
| 2022-04-07 | $36.30 | $187.20 | 1,500,400 | — | — |
| 2022-04-06 | $36.48 | $188.13 | 2,044,100 | — | — |
| 2022-04-05 | $36.08 | $186.06 | 2,229,100 | — | — |
| 2022-04-04 | $36.27 | $187.04 | 2,784,300 | — | — |
| 2022-04-01 | $36.70 | $189.26 | 2,322,800 | — | — |
| 2022-03-31 | $36.22 | $186.78 | 1,610,500 | — | — |
| 2022-03-30 | $36.51 | $188.28 | 1,609,000 | — | — |
| 2022-03-29 | $36.60 | $188.74 | 1,274,500 | — | — |
| 2022-03-28 | $35.58 | $183.48 | 2,025,200 | — | — |
| 2022-03-25 | $35.80 | $184.62 | 1,809,500 | — | — |
| 2022-03-24 | $35.42 | $182.66 | 1,445,000 | — | — |
| 2022-03-23 | $34.86 | $179.77 | 1,726,600 | — | — |
| 2022-03-22 | $35.05 | $180.75 | 2,662,400 | — | — |
| 2022-03-21 | $35.24 | $181.73 | 3,256,300 | — | — |
| 2022-03-18 | $35.26 | $181.83 | 10,405,100 | — | — |
| 2022-03-17 | $35.37 | $182.40 | 3,411,200 | — | — |
| 2022-03-16 | $35.82 | $184.72 | 2,788,300 | — | — |
| 2022-03-15 | $35.47 | $182.92 | 2,700,200 | — | — |
| 2022-03-14 | $35.18 | $181.42 | 4,016,800 | — | — |
| 2022-03-11 | $33.11 | $168.97 | 1,580,000 | — | — |
| 2022-03-10 | $34.22 | $174.63 | 1,573,600 | — | — |
| 2022-03-09 | $34.74 | $177.29 | 2,548,100 | — | — |
| 2022-03-08 | $34.26 | $174.84 | 2,438,300 | — | — |
| 2022-03-07 | $34.31 | $175.09 | 3,063,500 | — | — |
| 2022-03-04 | $36.34 | $185.45 | 2,392,500 | — | — |
| 2022-03-03 | $37.20 | $189.84 | 2,462,000 | — | — |
| 2022-03-02 | $37.24 | $190.04 | 2,328,500 | — | — |
| 2022-03-01 | $36.42 | $185.86 | 2,636,100 | — | — |
| 2022-02-28 | $38.44 | $196.17 | 3,562,400 | — | — |
| 2022-02-25 | $38.74 | $197.70 | 1,441,500 | — | — |
| 2022-02-24 | $37.35 | $190.60 | 2,419,100 | — | — |
| 2022-02-23 | $37.52 | $191.47 | 1,587,000 | — | — |
| 2022-02-22 | $38.41 | $196.01 | 1,691,300 | — | — |
| 2022-02-18 | $38.04 | $194.13 | 1,470,500 | — | — |
| 2022-02-17 | $38.58 | $196.88 | 2,014,400 | — | — |
| 2022-02-16 | $37.98 | $193.82 | 1,270,100 | — | — |
| 2022-02-15 | $38.13 | $194.59 | 1,531,700 | — | — |
| 2022-02-14 | $37.49 | $191.32 | 2,389,700 | — | — |
| 2022-02-11 | $38.77 | $197.85 | 1,453,800 | — | — |
| 2022-02-10 | $39.02 | $199.13 | 1,607,700 | — | — |
| 2022-02-09 | $40.06 | $204.43 | 1,684,600 | — | — |
| 2022-02-08 | $40.22 | $205.25 | 1,809,100 | — | — |
| 2022-02-07 | $40.81 | $208.26 | 1,791,000 | — | — |
| 2022-02-04 | $41.75 | $213.06 | 1,647,400 | — | — |
| 2022-02-03 | $43.55 | $222.24 | 2,108,100 | — | — |
| 2022-02-02 | $45.63 | $232.86 | 1,550,200 | — | — |
| 2022-02-01 | $45.82 | $233.83 | 984,000 | — | — |
| 2022-01-31 | $45.35 | $231.43 | 1,652,400 | — | — |
| 2022-01-28 | $44.97 | $229.49 | 932,200 | — | — |
| 2022-01-27 | $44.25 | $225.82 | 1,199,100 | — | — |
| 2022-01-26 | $44.69 | $228.06 | 1,350,400 | — | — |
| 2022-01-25 | $44.36 | $226.38 | 1,036,500 | — | — |
| 2022-01-24 | $44.41 | $226.63 | 1,241,700 | — | — |
| 2022-01-21 | $45.23 | $230.82 | 1,206,400 | — | — |
| 2022-01-20 | $45.71 | $233.27 | 773,600 | — | — |
| 2022-01-19 | $46.07 | $235.10 | 1,607,200 | — | — |
| 2022-01-18 | $46.33 | $236.43 | 933,800 | — | — |
| 2022-01-14 | $46.26 | $236.07 | 872,300 | — | — |
| 2022-01-13 | $45.81 | $233.78 | 856,500 | — | — |
| 2022-01-12 | $45.86 | $234.03 | 1,107,800 | — | — |
| 2022-01-11 | $45.22 | $230.77 | 1,177,300 | — | — |
| 2022-01-10 | $45.15 | $230.41 | 1,477,400 | — | — |
| 2022-01-07 | $44.83 | $228.78 | 1,770,100 | — | — |
| 2022-01-06 | $45.41 | $231.74 | 1,035,500 | — | — |
| 2022-01-05 | $46.04 | $234.95 | 1,431,600 | — | — |
| 2022-01-04 | $45.75 | $233.47 | 1,547,100 | — | — |
| 2022-01-03 | $45.65 | $232.96 | 776,100 | — | — |