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 | $52.81 | $240.60 | 148,100 | — | — |
| 2022-12-29 | $52.79 | $240.51 | 125,200 | — | — |
| 2022-12-28 | $52.71 | $240.15 | 89,100 | — | — |
| 2022-12-27 | $53.94 | $245.75 | 73,600 | — | — |
| 2022-12-23 | $53.82 | $245.20 | 100,500 | — | — |
| 2022-12-22 | $53.04 | $241.65 | 99,700 | — | — |
| 2022-12-21 | $53.11 | $241.97 | 206,100 | — | — |
| 2022-12-20 | $53.18 | $242.29 | 87,700 | — | — |
| 2022-12-19 | $53.16 | $242.20 | 138,900 | — | — |
| 2022-12-16 | $52.62 | $239.74 | 564,200 | — | — |
| 2022-12-15 | $52.87 | $240.88 | 155,100 | — | — |
| 2022-12-14 | $53.36 | $243.11 | 164,200 | — | — |
| 2022-12-13 | $53.92 | $245.66 | 559,500 | — | — |
| 2022-12-12 | $54.19 | $246.89 | 260,600 | — | — |
| 2022-12-09 | $54.90 | $250.13 | 67,300 | — | — |
| 2022-12-08 | $55.14 | $251.22 | 80,400 | — | — |
| 2022-12-07 | $55.11 | $251.08 | 84,800 | — | — |
| 2022-12-06 | $55.51 | $252.90 | 64,700 | — | — |
| 2022-12-05 | $56.22 | $256.14 | 92,500 | — | — |
| 2022-12-02 | $57.39 | $261.47 | 70,200 | — | — |
| 2022-12-01 | $57.20 | $260.60 | 76,300 | — | — |
| 2022-11-30 | $56.91 | $259.28 | 130,800 | — | — |
| 2022-11-29 | $55.99 | $255.09 | 86,100 | — | — |
| 2022-11-28 | $56.42 | $257.05 | 74,700 | — | — |
| 2022-11-25 | $57.22 | $260.70 | 42,500 | — | — |
| 2022-11-23 | $57.19 | $260.56 | 61,100 | — | — |
| 2022-11-22 | $57.07 | $260.01 | 65,100 | — | — |
| 2022-11-21 | $56.60 | $257.87 | 76,800 | — | — |
| 2022-11-18 | $56.08 | $255.50 | 95,400 | — | — |
| 2022-11-17 | $55.65 | $253.54 | 77,300 | — | — |
| 2022-11-16 | $56.09 | $255.55 | 77,700 | — | — |
| 2022-11-15 | $55.59 | $253.27 | 76,100 | — | — |
| 2022-11-14 | $55.09 | $250.99 | 78,100 | — | — |
| 2022-11-11 | $55.72 | $253.86 | 82,200 | — | — |
| 2022-11-10 | $55.28 | $251.86 | 113,000 | — | — |
| 2022-11-09 | $54.14 | $246.66 | 82,900 | — | — |
| 2022-11-08 | $54.68 | $249.12 | 117,100 | — | — |
| 2022-11-07 | $54.59 | $248.71 | 194,700 | — | — |
| 2022-11-04 | $54.12 | $246.57 | 179,600 | — | — |
| 2022-11-03 | $49.38 | $224.98 | 70,200 | — | — |
| 2022-11-02 | $49.57 | $225.84 | 99,600 | — | — |
| 2022-11-01 | $50.60 | $230.53 | 88,200 | — | — |
| 2022-10-31 | $50.61 | $230.58 | 117,500 | — | — |
| 2022-10-28 | $50.45 | $229.85 | 89,100 | — | — |
| 2022-10-27 | $48.90 | $222.79 | 86,600 | — | — |
| 2022-10-26 | $48.54 | $221.15 | 83,100 | — | — |
| 2022-10-25 | $48.32 | $220.15 | 75,700 | — | — |
| 2022-10-24 | $47.55 | $216.64 | 112,300 | — | — |
| 2022-10-21 | $46.50 | $211.85 | 129,700 | — | — |
| 2022-10-20 | $46.38 | $211.31 | 110,400 | — | — |
| 2022-10-19 | $46.97 | $214.00 | 88,700 | — | — |
| 2022-10-18 | $46.96 | $213.95 | 146,800 | — | — |
| 2022-10-17 | $47.24 | $215.23 | 103,900 | — | — |
| 2022-10-14 | $46.54 | $212.04 | 110,100 | — | — |
| 2022-10-13 | $46.77 | $213.08 | 147,000 | — | — |
| 2022-10-12 | $45.26 | $206.21 | 107,300 | — | — |
| 2022-10-11 | $44.70 | $203.65 | 140,400 | — | — |
| 2022-10-10 | $44.41 | $202.33 | 152,600 | — | — |
| 2022-10-07 | $44.02 | $200.56 | 227,100 | — | — |
| 2022-10-06 | $44.60 | $203.20 | 203,500 | — | — |
| 2022-10-05 | $47.03 | $210.67 | 290,900 | — | — |
| 2022-10-04 | $47.68 | $213.58 | 145,000 | — | — |
| 2022-10-03 | $46.75 | $209.42 | 131,300 | — | — |
| 2022-09-30 | $46.04 | $206.24 | 188,500 | — | — |
| 2022-09-29 | $46.97 | $210.40 | 136,200 | — | — |
| 2022-09-28 | $46.80 | $209.64 | 122,400 | — | — |
| 2022-09-27 | $46.38 | $207.76 | 120,700 | — | — |
| 2022-09-26 | $46.61 | $208.79 | 155,600 | — | — |
| 2022-09-23 | $47.17 | $211.30 | 152,900 | — | — |
| 2022-09-22 | $48.96 | $219.32 | 87,400 | — | — |
| 2022-09-21 | $49.17 | $220.26 | 90,900 | — | — |
| 2022-09-20 | $49.39 | $221.24 | 88,900 | — | — |
| 2022-09-19 | $49.68 | $222.54 | 102,400 | — | — |
| 2022-09-16 | $49.50 | $221.73 | 586,800 | — | — |
| 2022-09-15 | $49.23 | $220.52 | 147,100 | — | — |
| 2022-09-14 | $49.60 | $222.18 | 162,100 | — | — |
| 2022-09-13 | $49.00 | $219.49 | 154,000 | — | — |
| 2022-09-12 | $50.99 | $228.41 | 227,300 | — | — |
| 2022-09-09 | $49.98 | $223.88 | 111,500 | — | — |
| 2022-09-08 | $49.18 | $220.30 | 131,800 | — | — |
| 2022-09-07 | $49.38 | $221.20 | 122,600 | — | — |
| 2022-09-06 | $49.27 | $220.70 | 130,100 | — | — |
| 2022-09-02 | $50.33 | $225.45 | 83,500 | — | — |
| 2022-09-01 | $50.84 | $227.74 | 104,500 | — | — |
| 2022-08-31 | $51.04 | $228.63 | 127,700 | — | — |
| 2022-08-30 | $51.20 | $229.35 | 107,300 | — | — |
| 2022-08-29 | $51.76 | $231.86 | 76,800 | — | — |
| 2022-08-26 | $51.80 | $232.04 | 116,100 | — | — |
| 2022-08-25 | $52.64 | $235.80 | 105,400 | — | — |
| 2022-08-24 | $51.76 | $231.86 | 90,600 | — | — |
| 2022-08-23 | $52.17 | $233.69 | 118,900 | — | — |
| 2022-08-22 | $52.69 | $236.02 | 105,800 | — | — |
| 2022-08-19 | $52.78 | $236.43 | 100,900 | — | — |
| 2022-08-18 | $52.90 | $236.96 | 95,800 | — | — |
| 2022-08-17 | $53.01 | $237.46 | 84,900 | — | — |
| 2022-08-16 | $53.33 | $238.89 | 109,800 | — | — |
| 2022-08-15 | $53.15 | $238.08 | 125,700 | — | — |
| 2022-08-12 | $53.16 | $238.13 | 147,600 | — | — |
| 2022-08-11 | $52.52 | $235.26 | 144,900 | — | — |
| 2022-08-10 | $51.53 | $230.83 | 131,400 | — | — |
| 2022-08-09 | $51.34 | $229.98 | 121,100 | — | — |
| 2022-08-08 | $51.79 | $231.99 | 162,900 | — | — |
| 2022-08-05 | $52.06 | $233.20 | 220,400 | — | — |
| 2022-08-04 | $51.72 | $231.68 | 310,700 | — | — |
| 2022-08-03 | $54.19 | $242.74 | 175,300 | — | — |
| 2022-08-02 | $55.09 | $246.77 | 146,700 | — | — |
| 2022-08-01 | $56.21 | $251.79 | 154,900 | — | — |
| 2022-07-29 | $55.91 | $250.45 | 109,600 | — | — |
| 2022-07-28 | $56.05 | $251.07 | 85,400 | — | — |
| 2022-07-27 | $56.01 | $250.90 | 82,400 | — | — |
| 2022-07-26 | $56.19 | $251.70 | 137,300 | — | — |
| 2022-07-25 | $55.58 | $248.97 | 101,400 | — | — |
| 2022-07-22 | $55.33 | $247.85 | 84,700 | — | — |
| 2022-07-21 | $55.06 | $246.64 | 136,600 | — | — |
| 2022-07-20 | $54.74 | $245.21 | 77,100 | — | — |
| 2022-07-19 | $54.95 | $246.15 | 127,300 | — | — |
| 2022-07-18 | $54.13 | $242.47 | 67,700 | — | — |
| 2022-07-15 | $54.03 | $242.03 | 130,800 | — | — |
| 2022-07-14 | $53.62 | $240.19 | 100,200 | — | — |
| 2022-07-13 | $53.50 | $239.65 | 89,000 | — | — |
| 2022-07-12 | $54.57 | $244.45 | 123,100 | — | — |
| 2022-07-11 | $53.94 | $241.62 | 224,100 | — | — |
| 2022-07-08 | $53.06 | $237.68 | 266,500 | — | — |
| 2022-07-07 | $59.21 | $261.69 | 216,400 | — | — |
| 2022-07-06 | $59.47 | $262.84 | 201,700 | — | — |
| 2022-07-05 | $60.35 | $266.73 | 301,000 | — | — |
| 2022-07-01 | $60.81 | $268.76 | 202,100 | — | — |
| 2022-06-30 | $60.50 | $267.39 | 249,900 | — | — |
| 2022-06-29 | $60.61 | $267.88 | 155,400 | — | — |
| 2022-06-28 | $60.88 | $269.07 | 123,900 | — | — |
| 2022-06-27 | $61.00 | $269.60 | 118,000 | — | — |
| 2022-06-24 | $59.47 | $262.84 | 325,700 | — | — |
| 2022-06-23 | $58.36 | $257.93 | 114,900 | — | — |
| 2022-06-22 | $57.96 | $256.17 | 149,900 | — | — |
| 2022-06-21 | $58.40 | $258.11 | 112,600 | — | — |
| 2022-06-17 | $57.27 | $253.12 | 465,100 | — | — |
| 2022-06-16 | $55.84 | $246.80 | 209,100 | — | — |
| 2022-06-15 | $56.72 | $250.69 | 124,600 | — | — |
| 2022-06-14 | $56.81 | $251.08 | 118,900 | — | — |
| 2022-06-13 | $56.84 | $251.22 | 181,600 | — | — |
| 2022-06-10 | $59.65 | $263.64 | 106,000 | — | — |
| 2022-06-09 | $60.29 | $266.46 | 101,100 | — | — |
| 2022-06-08 | $61.48 | $271.72 | 110,200 | — | — |
| 2022-06-07 | $63.27 | $279.64 | 83,200 | — | — |
| 2022-06-06 | $62.79 | $277.51 | 97,900 | — | — |
| 2022-06-03 | $62.76 | $277.38 | 105,600 | — | — |
| 2022-06-02 | $63.69 | $281.49 | 91,400 | — | — |
| 2022-06-01 | $63.73 | $281.67 | 97,700 | — | — |
| 2022-05-31 | $63.68 | $281.45 | 137,100 | — | — |
| 2022-05-27 | $63.47 | $280.52 | 95,200 | — | — |
| 2022-05-26 | $62.76 | $277.38 | 112,600 | — | — |
| 2022-05-25 | $63.01 | $278.49 | 124,100 | — | — |
| 2022-05-24 | $61.77 | $273.01 | 105,000 | — | — |
| 2022-05-23 | $60.22 | $266.16 | 117,000 | — | — |
| 2022-05-20 | $59.59 | $263.37 | 133,700 | — | — |
| 2022-05-19 | $60.06 | $265.45 | 131,400 | — | — |
| 2022-05-18 | $62.67 | $276.98 | 155,300 | — | — |
| 2022-05-17 | $62.14 | $274.64 | 144,900 | — | — |
| 2022-05-16 | $61.40 | $271.37 | 89,500 | — | — |
| 2022-05-13 | $60.16 | $265.89 | 102,100 | — | — |
| 2022-05-12 | $59.06 | $261.03 | 98,200 | — | — |
| 2022-05-11 | $58.81 | $259.92 | 89,500 | — | — |
| 2022-05-10 | $57.76 | $255.28 | 112,500 | — | — |
| 2022-05-09 | $58.08 | $256.70 | 91,500 | — | — |
| 2022-05-06 | $57.53 | $254.27 | 75,000 | — | — |
| 2022-05-05 | $57.80 | $255.46 | 115,300 | — | — |
| 2022-05-04 | $58.36 | $257.93 | 87,700 | — | — |
| 2022-05-03 | $57.65 | $254.80 | 82,800 | — | — |
| 2022-05-02 | $56.93 | $251.61 | 108,000 | — | — |
| 2022-04-29 | $57.85 | $255.68 | 112,700 | — | — |
| 2022-04-28 | $58.76 | $259.70 | 109,500 | — | — |
| 2022-04-27 | $58.08 | $256.70 | 101,100 | — | — |
| 2022-04-26 | $57.73 | $255.15 | 152,200 | — | — |
| 2022-04-25 | $58.70 | $259.44 | 103,500 | — | — |
| 2022-04-22 | $59.70 | $263.86 | 71,900 | — | — |
| 2022-04-21 | $60.59 | $267.79 | 80,400 | — | — |
| 2022-04-20 | $60.38 | $266.86 | 96,200 | — | — |
| 2022-04-19 | $59.42 | $262.62 | 79,500 | — | — |
| 2022-04-18 | $58.84 | $260.06 | 100,200 | — | — |
| 2022-04-14 | $58.98 | $260.67 | 75,800 | — | — |
| 2022-04-13 | $58.52 | $258.64 | 88,200 | — | — |
| 2022-04-12 | $58.41 | $258.16 | 140,700 | — | — |
| 2022-04-11 | $57.76 | $255.28 | 150,400 | — | — |
| 2022-04-08 | $57.72 | $255.11 | 137,800 | — | — |
| 2022-04-07 | $60.24 | $262.80 | 185,900 | — | — |
| 2022-04-06 | $59.21 | $258.30 | 155,100 | — | — |
| 2022-04-05 | $58.15 | $253.68 | 150,200 | — | — |
| 2022-04-04 | $58.76 | $256.34 | 126,000 | — | — |
| 2022-04-01 | $58.98 | $257.30 | 155,800 | — | — |
| 2022-03-31 | $58.07 | $253.33 | 182,000 | — | — |
| 2022-03-30 | $56.59 | $246.87 | 159,700 | — | — |
| 2022-03-29 | $56.93 | $248.36 | 131,800 | — | — |
| 2022-03-28 | $57.11 | $249.14 | 80,100 | — | — |
| 2022-03-25 | $57.57 | $251.15 | 121,400 | — | — |
| 2022-03-24 | $56.25 | $245.39 | 93,900 | — | — |
| 2022-03-23 | $55.94 | $244.04 | 80,300 | — | — |
| 2022-03-22 | $56.01 | $244.34 | 92,200 | — | — |
| 2022-03-21 | $55.70 | $242.99 | 209,600 | — | — |
| 2022-03-18 | $55.38 | $241.59 | 804,300 | — | — |
| 2022-03-17 | $55.37 | $241.55 | 161,900 | — | — |
| 2022-03-16 | $54.98 | $239.85 | 184,000 | — | — |
| 2022-03-15 | $55.15 | $240.59 | 158,800 | — | — |
| 2022-03-14 | $54.63 | $238.32 | 158,200 | — | — |
| 2022-03-11 | $54.80 | $239.06 | 122,400 | — | — |
| 2022-03-10 | $55.83 | $243.56 | 152,600 | — | — |
| 2022-03-09 | $56.29 | $245.56 | 100,100 | — | — |
| 2022-03-08 | $55.55 | $242.34 | 122,800 | — | — |
| 2022-03-07 | $56.55 | $246.70 | 117,700 | — | — |
| 2022-03-04 | $57.32 | $250.06 | 81,400 | — | — |
| 2022-03-03 | $56.76 | $247.61 | 93,400 | — | — |
| 2022-03-02 | $56.05 | $244.52 | 90,500 | — | — |
| 2022-03-01 | $54.27 | $236.75 | 99,600 | — | — |
| 2022-02-28 | $54.11 | $236.05 | 137,300 | — | — |
| 2022-02-25 | $54.18 | $236.36 | 95,500 | — | — |
| 2022-02-24 | $52.54 | $229.21 | 145,600 | — | — |
| 2022-02-23 | $53.58 | $233.74 | 89,300 | — | — |
| 2022-02-22 | $53.77 | $234.57 | 132,400 | — | — |
| 2022-02-18 | $55.02 | $240.02 | 142,500 | — | — |
| 2022-02-17 | $54.53 | $237.89 | 75,300 | — | — |
| 2022-02-16 | $54.36 | $237.14 | 86,400 | — | — |
| 2022-02-15 | $53.38 | $232.87 | 88,300 | — | — |
| 2022-02-14 | $53.29 | $232.48 | 155,700 | — | — |
| 2022-02-11 | $52.60 | $229.47 | 144,200 | — | — |
| 2022-02-10 | $50.75 | $221.40 | 187,100 | — | — |
| 2022-02-09 | $50.15 | $218.78 | 114,500 | — | — |
| 2022-02-08 | $51.10 | $222.92 | 116,900 | — | — |
| 2022-02-07 | $50.92 | $222.14 | 123,100 | — | — |
| 2022-02-04 | $50.98 | $222.40 | 125,100 | — | — |
| 2022-02-03 | $51.55 | $224.89 | 207,200 | — | — |
| 2022-02-02 | $54.67 | $238.50 | 134,400 | — | — |
| 2022-02-01 | $54.03 | $235.71 | 87,000 | — | — |
| 2022-01-31 | $54.43 | $237.45 | 209,100 | — | — |
| 2022-01-28 | $54.77 | $238.93 | 78,100 | — | — |
| 2022-01-27 | $54.57 | $238.06 | 105,800 | — | — |
| 2022-01-26 | $54.81 | $239.11 | 196,400 | — | — |
| 2022-01-25 | $55.44 | $241.86 | 100,400 | — | — |
| 2022-01-24 | $56.20 | $245.17 | 175,400 | — | — |
| 2022-01-21 | $55.97 | $244.17 | 151,800 | — | — |
| 2022-01-20 | $55.83 | $243.56 | 87,500 | — | — |
| 2022-01-19 | $56.30 | $245.61 | 95,500 | — | — |
| 2022-01-18 | $56.51 | $246.52 | 101,600 | — | — |
| 2022-01-14 | $57.17 | $249.40 | 123,200 | — | — |
| 2022-01-13 | $56.84 | $247.96 | 96,700 | — | — |
| 2022-01-12 | $55.32 | $241.33 | 137,000 | — | — |
| 2022-01-11 | $55.63 | $242.69 | 134,500 | — | — |
| 2022-01-10 | $56.01 | $244.34 | 173,500 | — | — |
| 2022-01-07 | $56.26 | $245.43 | 139,900 | — | — |
| 2022-01-06 | $56.95 | $245.04 | 172,400 | — | — |
| 2022-01-05 | $56.61 | $243.58 | 130,700 | — | — |
| 2022-01-04 | $56.74 | $244.14 | 155,200 | — | — |
| 2022-01-03 | $56.14 | $241.56 | 177,700 | — | — |