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
- 1973-05-03 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 | $31.00 | $417.97 | 3,166,600 | — | — |
| 2022-12-29 | $31.32 | $422.29 | 1,846,000 | — | — |
| 2022-12-28 | $30.63 | $412.98 | 2,244,100 | — | — |
| 2022-12-27 | $31.47 | $424.31 | 2,266,000 | — | — |
| 2022-12-23 | $31.49 | $424.58 | 1,932,800 | — | — |
| 2022-12-22 | $31.05 | $418.64 | 2,626,600 | — | — |
| 2022-12-21 | $31.11 | $419.45 | 2,675,200 | — | — |
| 2022-12-20 | $30.91 | $416.76 | 2,774,100 | — | — |
| 2022-12-19 | $30.83 | $415.68 | 3,044,700 | — | — |
| 2022-12-16 | $31.30 | $422.02 | 7,854,100 | — | — |
| 2022-12-15 | $31.76 | $428.22 | 3,745,400 | — | — |
| 2022-12-14 | $32.67 | $440.49 | 4,734,600 | — | — |
| 2022-12-13 | $32.89 | $443.45 | 4,304,600 | — | — |
| 2022-12-12 | $32.32 | $435.77 | 4,454,800 | — | — |
| 2022-12-09 | $31.48 | $424.44 | 2,121,700 | — | — |
| 2022-12-08 | $31.67 | $427.00 | 2,741,000 | — | — |
| 2022-12-07 | $31.69 | $427.27 | 3,516,000 | — | — |
| 2022-12-06 | $31.02 | $418.24 | 3,435,600 | — | — |
| 2022-12-05 | $31.52 | $424.98 | 4,564,900 | — | — |
| 2022-12-02 | $32.42 | $437.12 | 2,565,500 | — | — |
| 2022-12-01 | $32.28 | $435.23 | 4,201,900 | — | — |
| 2022-11-30 | $32.71 | $438.60 | 7,353,900 | — | — |
| 2022-11-29 | $31.76 | $425.86 | 2,987,200 | — | — |
| 2022-11-28 | $31.21 | $418.49 | 2,711,900 | — | — |
| 2022-11-25 | $32.31 | $433.24 | 1,130,300 | — | — |
| 2022-11-23 | $32.15 | $431.09 | 1,632,600 | — | — |
| 2022-11-22 | $32.31 | $433.24 | 3,099,600 | — | — |
| 2022-11-21 | $32.02 | $429.35 | 3,973,400 | — | — |
| 2022-11-18 | $32.27 | $432.70 | 2,252,800 | — | — |
| 2022-11-17 | $32.02 | $429.35 | 1,891,100 | — | — |
| 2022-11-16 | $32.07 | $430.02 | 2,644,000 | — | — |
| 2022-11-15 | $32.74 | $439.00 | 4,174,700 | — | — |
| 2022-11-14 | $32.34 | $433.64 | 2,806,100 | — | — |
| 2022-11-11 | $33.09 | $443.69 | 2,868,800 | — | — |
| 2022-11-10 | $32.86 | $440.61 | 4,965,700 | — | — |
| 2022-11-09 | $30.06 | $403.07 | 2,877,200 | — | — |
| 2022-11-08 | $31.02 | $415.94 | 2,908,300 | — | — |
| 2022-11-07 | $30.96 | $415.13 | 2,572,300 | — | — |
| 2022-11-04 | $30.28 | $406.02 | 2,929,300 | — | — |
| 2022-11-03 | $29.39 | $394.08 | 2,870,400 | — | — |
| 2022-11-02 | $29.66 | $397.70 | 4,571,400 | — | — |
| 2022-11-01 | $30.39 | $407.49 | 3,363,700 | — | — |
| 2022-10-31 | $30.93 | $414.73 | 5,608,800 | — | — |
| 2022-10-28 | $31.10 | $417.01 | 4,569,900 | — | — |
| 2022-10-27 | $31.01 | $415.80 | 4,136,000 | — | — |
| 2022-10-26 | $30.96 | $415.13 | 4,010,800 | — | — |
| 2022-10-25 | $30.91 | $414.46 | 5,408,900 | — | — |
| 2022-10-24 | $30.06 | $403.07 | 3,499,300 | — | — |
| 2022-10-21 | $29.96 | $401.73 | 5,677,600 | — | — |
| 2022-10-20 | $28.94 | $388.05 | 3,969,000 | — | — |
| 2022-10-19 | $29.05 | $389.52 | 4,219,900 | — | — |
| 2022-10-18 | $29.85 | $400.25 | 4,549,000 | — | — |
| 2022-10-17 | $29.76 | $399.04 | 5,045,900 | — | — |
| 2022-10-14 | $29.00 | $388.85 | 4,347,000 | — | — |
| 2022-10-13 | $29.80 | $399.58 | 4,317,600 | — | — |
| 2022-10-12 | $29.39 | $394.08 | 3,265,700 | — | — |
| 2022-10-11 | $29.46 | $395.02 | 6,531,700 | — | — |
| 2022-10-10 | $28.87 | $387.11 | 3,720,500 | — | — |
| 2022-10-07 | $28.66 | $384.29 | 3,935,300 | — | — |
| 2022-10-06 | $29.17 | $391.13 | 4,245,000 | — | — |
| 2022-10-05 | $29.81 | $399.71 | 4,560,000 | — | — |
| 2022-10-04 | $29.89 | $400.79 | 4,242,800 | — | — |
| 2022-10-03 | $29.37 | $393.81 | 6,056,800 | — | — |
| 2022-09-30 | $28.56 | $382.95 | 7,755,300 | — | — |
| 2022-09-29 | $27.75 | $372.09 | 6,553,300 | — | — |
| 2022-09-28 | $28.19 | $377.99 | 5,882,500 | — | — |
| 2022-09-27 | $27.81 | $372.90 | 4,542,500 | — | — |
| 2022-09-26 | $28.20 | $378.13 | 4,459,600 | — | — |
| 2022-09-23 | $28.99 | $388.72 | 4,610,300 | — | — |
| 2022-09-22 | $29.41 | $394.35 | 3,691,800 | — | — |
| 2022-09-21 | $29.96 | $401.73 | 5,310,100 | — | — |
| 2022-09-20 | $29.82 | $399.85 | 6,651,600 | — | — |
| 2022-09-19 | $31.71 | $425.19 | 5,589,400 | — | — |
| 2022-09-16 | $30.73 | $412.05 | 8,698,900 | — | — |
| 2022-09-15 | $31.33 | $420.10 | 3,937,400 | — | — |
| 2022-09-14 | $31.68 | $424.79 | 7,028,900 | — | — |
| 2022-09-13 | $32.36 | $433.91 | 4,328,200 | — | — |
| 2022-09-12 | $34.56 | $463.41 | 3,352,900 | — | — |
| 2022-09-09 | $34.62 | $464.21 | 3,436,500 | — | — |
| 2022-09-08 | $33.93 | $454.96 | 2,444,000 | — | — |
| 2022-09-07 | $33.89 | $454.42 | 2,682,000 | — | — |
| 2022-09-06 | $33.56 | $450.00 | 2,706,400 | — | — |
| 2022-09-02 | $33.87 | $454.15 | 3,314,700 | — | — |
| 2022-09-01 | $34.04 | $456.43 | 2,475,300 | — | — |
| 2022-08-31 | $34.16 | $455.63 | 5,469,500 | — | — |
| 2022-08-30 | $33.99 | $453.36 | 2,973,100 | — | — |
| 2022-08-29 | $34.83 | $464.57 | 2,687,700 | — | — |
| 2022-08-26 | $35.38 | $471.90 | 2,757,400 | — | — |
| 2022-08-25 | $36.62 | $488.44 | 1,920,300 | — | — |
| 2022-08-24 | $36.01 | $480.30 | 3,408,700 | — | — |
| 2022-08-23 | $35.51 | $473.63 | 1,926,100 | — | — |
| 2022-08-22 | $35.34 | $471.37 | 2,704,900 | — | — |
| 2022-08-19 | $36.20 | $482.84 | 2,174,400 | — | — |
| 2022-08-18 | $36.70 | $489.51 | 1,636,800 | — | — |
| 2022-08-17 | $36.58 | $487.91 | 2,744,700 | — | — |
| 2022-08-16 | $37.09 | $494.71 | 3,939,700 | — | — |
| 2022-08-15 | $36.95 | $492.84 | 2,438,800 | — | — |
| 2022-08-12 | $36.89 | $492.04 | 1,697,300 | — | — |
| 2022-08-11 | $36.43 | $485.91 | 2,393,300 | — | — |
| 2022-08-10 | $36.08 | $481.24 | 2,560,000 | — | — |
| 2022-08-09 | $35.23 | $469.90 | 2,829,500 | — | — |
| 2022-08-08 | $35.60 | $474.84 | 2,458,600 | — | — |
| 2022-08-05 | $35.12 | $468.43 | 2,794,200 | — | — |
| 2022-08-04 | $35.19 | $469.37 | 2,488,300 | — | — |
| 2022-08-03 | $35.53 | $473.90 | 3,168,900 | — | — |
| 2022-08-02 | $35.87 | $478.44 | 3,388,700 | — | — |
| 2022-08-01 | $36.90 | $492.17 | 3,383,400 | — | — |
| 2022-07-29 | $36.32 | $484.44 | 3,457,500 | — | — |
| 2022-07-28 | $36.37 | $485.11 | 3,787,100 | — | — |
| 2022-07-27 | $35.76 | $476.97 | 3,265,300 | — | — |
| 2022-07-26 | $35.09 | $468.03 | 3,580,900 | — | — |
| 2022-07-25 | $35.46 | $472.97 | 4,514,800 | — | — |
| 2022-07-22 | $35.51 | $473.63 | 3,389,200 | — | — |
| 2022-07-21 | $35.50 | $473.50 | 3,492,600 | — | — |
| 2022-07-20 | $35.19 | $469.37 | 3,673,700 | — | — |
| 2022-07-19 | $35.16 | $468.97 | 6,325,900 | — | — |
| 2022-07-18 | $34.32 | $457.76 | 3,920,300 | — | — |
| 2022-07-15 | $34.78 | $463.90 | 15,032,300 | — | — |
| 2022-07-14 | $34.36 | $458.30 | 5,043,400 | — | — |
| 2022-07-13 | $34.82 | $464.43 | 3,846,100 | — | — |
| 2022-07-12 | $34.61 | $461.63 | 4,907,900 | — | — |
| 2022-07-11 | $34.68 | $462.56 | 3,094,500 | — | — |
| 2022-07-08 | $35.01 | $466.97 | 3,459,400 | — | — |
| 2022-07-07 | $34.48 | $459.90 | 3,176,800 | — | — |
| 2022-07-06 | $33.93 | $452.56 | 3,672,600 | — | — |
| 2022-07-05 | $34.20 | $456.16 | 3,947,200 | — | — |
| 2022-07-01 | $33.98 | $453.23 | 4,273,800 | — | — |
| 2022-06-30 | $33.12 | $441.76 | 4,702,600 | — | — |
| 2022-06-29 | $33.04 | $440.69 | 3,380,000 | — | — |
| 2022-06-28 | $33.39 | $445.36 | 3,552,700 | — | — |
| 2022-06-27 | $33.89 | $452.03 | 3,881,800 | — | — |
| 2022-06-24 | $34.33 | $457.90 | 5,556,100 | — | — |
| 2022-06-23 | $33.29 | $444.02 | 3,637,200 | — | — |
| 2022-06-22 | $33.26 | $443.62 | 3,753,500 | — | — |
| 2022-06-21 | $33.44 | $446.03 | 4,117,100 | — | — |
| 2022-06-17 | $32.99 | $440.02 | 10,721,600 | — | — |
| 2022-06-16 | $32.77 | $437.09 | 5,592,900 | — | — |
| 2022-06-15 | $34.51 | $460.30 | 6,357,400 | — | — |
| 2022-06-14 | $34.42 | $459.10 | 4,718,200 | — | — |
| 2022-06-13 | $34.27 | $457.10 | 6,324,500 | — | — |
| 2022-06-10 | $35.83 | $477.90 | 6,654,400 | — | — |
| 2022-06-09 | $37.84 | $504.71 | 4,963,800 | — | — |
| 2022-06-08 | $38.37 | $511.78 | 3,939,200 | — | — |
| 2022-06-07 | $39.08 | $521.25 | 3,090,600 | — | — |
| 2022-06-06 | $38.94 | $519.38 | 4,305,600 | — | — |
| 2022-06-03 | $38.34 | $511.38 | 3,596,900 | — | — |
| 2022-06-02 | $38.72 | $516.45 | 5,707,100 | — | — |
| 2022-06-01 | $38.71 | $513.92 | 4,480,100 | — | — |
| 2022-05-31 | $39.52 | $524.67 | 13,253,100 | — | — |
| 2022-05-27 | $40.34 | $535.56 | 3,788,400 | — | — |
| 2022-05-26 | $38.94 | $516.97 | 3,980,900 | — | — |
| 2022-05-25 | $38.49 | $511.00 | 5,112,300 | — | — |
| 2022-05-24 | $37.55 | $498.52 | 5,765,900 | — | — |
| 2022-05-23 | $38.23 | $507.54 | 5,436,100 | — | — |
| 2022-05-20 | $37.63 | $499.58 | 5,940,500 | — | — |
| 2022-05-19 | $37.86 | $502.63 | 3,988,400 | — | — |
| 2022-05-18 | $37.92 | $503.43 | 3,934,900 | — | — |
| 2022-05-17 | $39.38 | $522.81 | 3,098,600 | — | — |
| 2022-05-16 | $38.18 | $506.88 | 4,031,000 | — | — |
| 2022-05-13 | $38.71 | $513.92 | 3,491,600 | — | — |
| 2022-05-12 | $38.22 | $507.41 | 4,802,600 | — | — |
| 2022-05-11 | $37.79 | $501.70 | 4,575,900 | — | — |
| 2022-05-10 | $38.72 | $514.05 | 4,482,800 | — | — |
| 2022-05-09 | $39.22 | $520.69 | 4,098,000 | — | — |
| 2022-05-06 | $40.14 | $532.90 | 3,757,700 | — | — |
| 2022-05-05 | $40.65 | $539.67 | 4,239,400 | — | — |
| 2022-05-04 | $42.22 | $560.52 | 4,523,600 | — | — |
| 2022-05-03 | $41.17 | $546.57 | 4,632,800 | — | — |
| 2022-05-02 | $40.05 | $531.71 | 5,558,900 | — | — |
| 2022-04-29 | $41.22 | $547.24 | 5,118,100 | — | — |
| 2022-04-28 | $41.90 | $556.27 | 3,301,900 | — | — |
| 2022-04-27 | $40.86 | $542.46 | 3,395,800 | — | — |
| 2022-04-26 | $40.87 | $542.59 | 3,540,900 | — | — |
| 2022-04-25 | $41.62 | $552.55 | 3,581,200 | — | — |
| 2022-04-22 | $41.52 | $551.22 | 3,652,700 | — | — |
| 2022-04-21 | $41.73 | $554.01 | 4,517,800 | — | — |
| 2022-04-20 | $42.13 | $559.32 | 4,632,600 | — | — |
| 2022-04-19 | $41.43 | $550.03 | 6,888,200 | — | — |
| 2022-04-18 | $39.82 | $528.65 | 3,581,300 | — | — |
| 2022-04-14 | $39.90 | $529.71 | 3,334,200 | — | — |
| 2022-04-13 | $40.06 | $531.84 | 3,740,600 | — | — |
| 2022-04-12 | $39.58 | $525.47 | 3,150,600 | — | — |
| 2022-04-11 | $39.02 | $518.03 | 3,780,100 | — | — |
| 2022-04-08 | $38.68 | $513.52 | 2,716,200 | — | — |
| 2022-04-07 | $37.90 | $503.16 | 3,800,800 | — | — |
| 2022-04-06 | $37.49 | $497.72 | 3,245,900 | — | — |
| 2022-04-05 | $37.85 | $502.50 | 2,985,100 | — | — |
| 2022-04-04 | $38.78 | $514.85 | 3,722,900 | — | — |
| 2022-04-01 | $38.02 | $504.76 | 4,698,800 | — | — |
| 2022-03-31 | $37.90 | $503.16 | 4,621,400 | — | — |
| 2022-03-30 | $38.54 | $511.66 | 3,171,800 | — | — |
| 2022-03-29 | $39.02 | $518.03 | 4,868,000 | — | — |
| 2022-03-28 | $38.54 | $511.66 | 2,865,200 | — | — |
| 2022-03-25 | $38.60 | $512.46 | 4,203,700 | — | — |
| 2022-03-24 | $38.07 | $505.42 | 4,752,700 | — | — |
| 2022-03-23 | $38.15 | $506.48 | 5,788,200 | — | — |
| 2022-03-22 | $38.20 | $507.15 | 5,786,500 | — | — |
| 2022-03-21 | $39.19 | $520.29 | 3,455,800 | — | — |
| 2022-03-18 | $39.99 | $530.91 | 8,330,000 | — | — |
| 2022-03-17 | $39.51 | $524.54 | 5,132,600 | — | — |
| 2022-03-16 | $39.27 | $521.35 | 5,060,400 | — | — |
| 2022-03-15 | $39.47 | $524.01 | 6,602,400 | — | — |
| 2022-03-14 | $38.77 | $514.71 | 4,369,900 | — | — |
| 2022-03-11 | $39.62 | $526.00 | 4,381,200 | — | — |
| 2022-03-10 | $40.10 | $532.37 | 9,253,700 | — | — |
| 2022-03-09 | $38.99 | $517.63 | 5,246,400 | — | — |
| 2022-03-08 | $38.52 | $511.39 | 5,764,100 | — | — |
| 2022-03-07 | $38.47 | $510.73 | 5,827,700 | — | — |
| 2022-03-04 | $39.30 | $521.75 | 3,546,900 | — | — |
| 2022-03-03 | $39.17 | $520.02 | 3,412,500 | — | — |
| 2022-03-02 | $39.49 | $521.88 | 4,062,300 | — | — |
| 2022-03-01 | $38.62 | $510.38 | 4,277,300 | — | — |
| 2022-02-28 | $38.88 | $513.82 | 6,973,500 | — | — |
| 2022-02-25 | $39.20 | $518.05 | 4,572,500 | — | — |
| 2022-02-24 | $38.23 | $505.23 | 5,911,100 | — | — |
| 2022-02-23 | $37.28 | $492.68 | 5,515,800 | — | — |
| 2022-02-22 | $38.48 | $508.53 | 5,509,800 | — | — |
| 2022-02-18 | $39.18 | $517.78 | 4,299,000 | — | — |
| 2022-02-17 | $39.17 | $517.65 | 5,113,700 | — | — |
| 2022-02-16 | $41.86 | $534.04 | 5,075,400 | — | — |
| 2022-02-15 | $41.83 | $533.66 | 4,829,400 | — | — |
| 2022-02-14 | $40.91 | $521.92 | 4,047,400 | — | — |
| 2022-02-11 | $41.56 | $530.21 | 4,442,600 | — | — |
| 2022-02-10 | $41.82 | $533.53 | 3,797,500 | — | — |
| 2022-02-09 | $42.57 | $543.10 | 4,036,600 | — | — |
| 2022-02-08 | $41.79 | $533.15 | 3,893,200 | — | — |
| 2022-02-07 | $40.98 | $522.81 | 3,062,000 | — | — |
| 2022-02-04 | $40.49 | $516.56 | 3,244,100 | — | — |
| 2022-02-03 | $41.32 | $527.15 | 3,698,900 | — | — |
| 2022-02-02 | $41.47 | $529.06 | 4,618,500 | — | — |
| 2022-02-01 | $40.63 | $518.35 | 4,026,100 | — | — |
| 2022-01-31 | $40.43 | $515.80 | 4,484,400 | — | — |
| 2022-01-28 | $39.65 | $505.85 | 4,792,600 | — | — |
| 2022-01-27 | $37.89 | $483.39 | 5,786,000 | — | — |
| 2022-01-26 | $38.08 | $485.82 | 3,729,100 | — | — |
| 2022-01-25 | $38.47 | $490.79 | 4,768,900 | — | — |
| 2022-01-24 | $38.85 | $495.64 | 5,037,300 | — | — |
| 2022-01-21 | $38.01 | $484.92 | 3,763,000 | — | — |
| 2022-01-20 | $38.29 | $488.49 | 3,041,300 | — | — |
| 2022-01-19 | $39.18 | $499.85 | 3,046,100 | — | — |
| 2022-01-18 | $39.28 | $501.12 | 4,261,800 | — | — |
| 2022-01-14 | $40.98 | $522.81 | 2,977,600 | — | — |
| 2022-01-13 | $41.66 | $531.49 | 3,151,900 | — | — |
| 2022-01-12 | $41.05 | $523.71 | 3,371,600 | — | — |
| 2022-01-11 | $40.73 | $519.62 | 3,960,000 | — | — |
| 2022-01-10 | $40.15 | $512.22 | 3,137,400 | — | — |
| 2022-01-07 | $40.34 | $514.65 | 3,309,900 | — | — |
| 2022-01-06 | $40.39 | $515.29 | 3,315,200 | — | — |
| 2022-01-05 | $40.07 | $511.20 | 3,737,600 | — | — |
| 2022-01-04 | $41.09 | $524.22 | 3,089,700 | — | — |
| 2022-01-03 | $40.57 | $517.58 | 3,831,100 | — | — |