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 | $63.62 | $913.84 | 1,532,100 | — | — |
| 2022-12-29 | $64.40 | $925.05 | 1,418,200 | — | — |
| 2022-12-28 | $65.02 | $923.35 | 1,192,800 | — | — |
| 2022-12-27 | $65.82 | $934.71 | 1,058,200 | — | — |
| 2022-12-23 | $65.18 | $925.63 | 1,000,100 | — | — |
| 2022-12-22 | $64.50 | $915.97 | 1,595,600 | — | — |
| 2022-12-21 | $65.22 | $926.19 | 1,361,800 | — | — |
| 2022-12-20 | $64.88 | $921.37 | 1,261,100 | — | — |
| 2022-12-19 | $64.95 | $922.36 | 1,396,200 | — | — |
| 2022-12-16 | $65.10 | $924.49 | 4,609,200 | — | — |
| 2022-12-15 | $66.73 | $947.64 | 1,854,200 | — | — |
| 2022-12-14 | $67.65 | $960.70 | 1,670,400 | — | — |
| 2022-12-13 | $67.87 | $963.83 | 1,685,800 | — | — |
| 2022-12-12 | $67.42 | $957.44 | 1,911,200 | — | — |
| 2022-12-09 | $65.79 | $934.29 | 1,493,500 | — | — |
| 2022-12-08 | $65.40 | $928.75 | 1,807,000 | — | — |
| 2022-12-07 | $65.37 | $928.32 | 1,758,800 | — | — |
| 2022-12-06 | $66.02 | $937.55 | 1,816,100 | — | — |
| 2022-12-05 | $65.12 | $924.77 | 1,251,300 | — | — |
| 2022-12-02 | $65.37 | $928.32 | 1,658,800 | — | — |
| 2022-12-01 | $65.52 | $930.45 | 2,779,900 | — | — |
| 2022-11-30 | $66.66 | $946.64 | 5,860,700 | — | — |
| 2022-11-29 | $63.51 | $901.91 | 2,218,000 | — | — |
| 2022-11-28 | $63.39 | $900.21 | 2,610,500 | — | — |
| 2022-11-25 | $64.23 | $912.13 | 625,900 | — | — |
| 2022-11-23 | $63.73 | $905.03 | 1,717,600 | — | — |
| 2022-11-22 | $62.43 | $886.57 | 1,079,000 | — | — |
| 2022-11-21 | $61.96 | $879.90 | 1,180,300 | — | — |
| 2022-11-18 | $61.72 | $876.49 | 1,722,300 | — | — |
| 2022-11-17 | $59.84 | $849.79 | 1,277,900 | — | — |
| 2022-11-16 | $61.03 | $866.69 | 1,387,700 | — | — |
| 2022-11-15 | $60.67 | $861.58 | 2,218,500 | — | — |
| 2022-11-14 | $59.92 | $850.93 | 1,871,200 | — | — |
| 2022-11-11 | $59.87 | $850.22 | 1,324,100 | — | — |
| 2022-11-10 | $60.29 | $856.18 | 1,953,400 | — | — |
| 2022-11-09 | $57.31 | $813.86 | 1,206,700 | — | — |
| 2022-11-08 | $58.01 | $823.80 | 1,511,400 | — | — |
| 2022-11-07 | $57.75 | $820.11 | 1,849,200 | — | — |
| 2022-11-04 | $59.03 | $838.29 | 1,368,300 | — | — |
| 2022-11-03 | $58.45 | $830.05 | 1,732,200 | — | — |
| 2022-11-02 | $58.76 | $834.45 | 3,324,500 | — | — |
| 2022-11-01 | $60.51 | $859.31 | 1,678,600 | — | — |
| 2022-10-31 | $60.04 | $852.63 | 2,289,900 | — | — |
| 2022-10-28 | $60.23 | $855.33 | 1,961,400 | — | — |
| 2022-10-27 | $58.38 | $829.06 | 2,317,900 | — | — |
| 2022-10-26 | $56.88 | $807.76 | 1,590,100 | — | — |
| 2022-10-25 | $56.85 | $807.33 | 3,788,700 | — | — |
| 2022-10-24 | $55.77 | $791.99 | 1,618,100 | — | — |
| 2022-10-21 | $55.64 | $790.15 | 1,365,500 | — | — |
| 2022-10-20 | $54.94 | $780.21 | 1,336,200 | — | — |
| 2022-10-19 | $56.74 | $805.77 | 1,392,900 | — | — |
| 2022-10-18 | $57.42 | $815.43 | 1,762,100 | — | — |
| 2022-10-17 | $57.12 | $811.16 | 1,954,700 | — | — |
| 2022-10-14 | $55.03 | $781.48 | 2,787,000 | — | — |
| 2022-10-13 | $56.90 | $808.04 | 1,860,800 | — | — |
| 2022-10-12 | $55.56 | $789.01 | 1,813,500 | — | — |
| 2022-10-11 | $57.46 | $815.99 | 1,309,200 | — | — |
| 2022-10-10 | $57.85 | $821.53 | 1,612,600 | — | — |
| 2022-10-07 | $58.63 | $832.61 | 2,779,000 | — | — |
| 2022-10-06 | $58.65 | $832.89 | 2,906,100 | — | — |
| 2022-10-05 | $60.09 | $853.34 | 2,161,800 | — | — |
| 2022-10-04 | $60.83 | $863.85 | 2,860,700 | — | — |
| 2022-10-03 | $59.40 | $843.54 | 3,059,900 | — | — |
| 2022-09-30 | $56.58 | $803.50 | 6,264,700 | — | — |
| 2022-09-29 | $57.46 | $815.99 | 2,551,500 | — | — |
| 2022-09-28 | $61.31 | $860.73 | 4,032,000 | — | — |
| 2022-09-27 | $61.37 | $861.57 | 2,249,300 | — | — |
| 2022-09-26 | $63.17 | $886.84 | 1,742,100 | — | — |
| 2022-09-23 | $64.86 | $910.57 | 1,341,500 | — | — |
| 2022-09-22 | $65.80 | $923.76 | 1,509,800 | — | — |
| 2022-09-21 | $66.21 | $929.52 | 1,365,900 | — | — |
| 2022-09-20 | $67.71 | $950.58 | 1,219,100 | — | — |
| 2022-09-19 | $68.37 | $959.84 | 1,211,300 | — | — |
| 2022-09-16 | $67.52 | $947.91 | 2,949,800 | — | — |
| 2022-09-15 | $68.30 | $958.86 | 2,059,200 | — | — |
| 2022-09-14 | $69.49 | $975.57 | 1,881,900 | — | — |
| 2022-09-13 | $68.90 | $967.28 | 1,642,500 | — | — |
| 2022-09-12 | $71.12 | $998.45 | 1,821,800 | — | — |
| 2022-09-09 | $69.10 | $970.09 | 1,332,400 | — | — |
| 2022-09-08 | $68.53 | $962.09 | 1,449,500 | — | — |
| 2022-09-07 | $68.03 | $955.07 | 2,223,800 | — | — |
| 2022-09-06 | $65.87 | $924.74 | 3,232,200 | — | — |
| 2022-09-02 | $67.96 | $954.09 | 1,301,100 | — | — |
| 2022-09-01 | $68.27 | $958.44 | 1,695,100 | — | — |
| 2022-08-31 | $67.77 | $951.42 | 2,023,000 | — | — |
| 2022-08-30 | $68.82 | $966.16 | 1,090,300 | — | — |
| 2022-08-29 | $69.65 | $977.81 | 904,600 | — | — |
| 2022-08-26 | $69.27 | $972.48 | 1,046,400 | — | — |
| 2022-08-25 | $70.09 | $983.99 | 1,191,700 | — | — |
| 2022-08-24 | $69.16 | $970.93 | 1,054,400 | — | — |
| 2022-08-23 | $69.36 | $973.74 | 1,188,700 | — | — |
| 2022-08-22 | $70.23 | $985.95 | 889,700 | — | — |
| 2022-08-19 | $71.54 | $1,004.35 | 1,231,100 | — | — |
| 2022-08-18 | $71.79 | $1,007.85 | 1,410,900 | — | — |
| 2022-08-17 | $72.06 | $1,011.65 | 1,735,800 | — | — |
| 2022-08-16 | $71.81 | $1,008.14 | 1,144,700 | — | — |
| 2022-08-15 | $71.40 | $1,002.38 | 993,900 | — | — |
| 2022-08-12 | $70.75 | $993.25 | 1,675,100 | — | — |
| 2022-08-11 | $69.00 | $968.69 | 1,768,600 | — | — |
| 2022-08-10 | $68.11 | $956.19 | 1,400,400 | — | — |
| 2022-08-09 | $68.11 | $956.19 | 1,591,500 | — | — |
| 2022-08-08 | $67.70 | $950.44 | 1,474,800 | — | — |
| 2022-08-05 | $68.26 | $958.30 | 2,393,400 | — | — |
| 2022-08-04 | $68.95 | $967.98 | 1,466,800 | — | — |
| 2022-08-03 | $69.30 | $972.90 | 1,866,900 | — | — |
| 2022-08-02 | $68.62 | $963.35 | 2,951,900 | — | — |
| 2022-08-01 | $66.99 | $940.47 | 1,606,000 | — | — |
| 2022-07-29 | $67.77 | $951.42 | 3,148,200 | — | — |
| 2022-07-28 | $65.49 | $919.41 | 1,648,500 | — | — |
| 2022-07-27 | $63.39 | $889.93 | 2,118,100 | — | — |
| 2022-07-26 | $63.22 | $887.54 | 1,952,200 | — | — |
| 2022-07-25 | $62.75 | $880.94 | 1,070,600 | — | — |
| 2022-07-22 | $61.33 | $861.01 | 764,800 | — | — |
| 2022-07-21 | $60.76 | $853.01 | 1,037,100 | — | — |
| 2022-07-20 | $60.86 | $854.41 | 1,765,100 | — | — |
| 2022-07-19 | $61.64 | $865.36 | 1,362,900 | — | — |
| 2022-07-18 | $60.98 | $856.09 | 1,068,400 | — | — |
| 2022-07-15 | $61.56 | $864.24 | 1,128,000 | — | — |
| 2022-07-14 | $61.29 | $860.45 | 1,907,400 | — | — |
| 2022-07-13 | $62.20 | $873.22 | 1,272,400 | — | — |
| 2022-07-12 | $62.28 | $874.34 | 706,400 | — | — |
| 2022-07-11 | $62.50 | $877.43 | 831,600 | — | — |
| 2022-07-08 | $62.47 | $877.01 | 942,600 | — | — |
| 2022-07-07 | $62.72 | $880.52 | 1,718,800 | — | — |
| 2022-07-06 | $62.25 | $873.92 | 1,247,900 | — | — |
| 2022-07-05 | $61.69 | $866.06 | 1,842,300 | — | — |
| 2022-07-01 | $63.75 | $894.98 | 1,764,900 | — | — |
| 2022-06-30 | $63.24 | $877.99 | 2,233,700 | — | — |
| 2022-06-29 | $62.86 | $872.72 | 1,009,900 | — | — |
| 2022-06-28 | $62.39 | $866.19 | 1,669,400 | — | — |
| 2022-06-27 | $63.27 | $878.41 | 1,498,300 | — | — |
| 2022-06-24 | $62.79 | $871.75 | 1,672,000 | — | — |
| 2022-06-23 | $60.72 | $843.01 | 1,384,900 | — | — |
| 2022-06-22 | $60.12 | $834.68 | 1,381,300 | — | — |
| 2022-06-21 | $60.28 | $836.90 | 1,834,900 | — | — |
| 2022-06-17 | $58.92 | $818.02 | 3,924,200 | — | — |
| 2022-06-16 | $60.33 | $837.59 | 2,175,500 | — | — |
| 2022-06-15 | $61.13 | $848.70 | 1,898,000 | — | — |
| 2022-06-14 | $60.98 | $846.62 | 1,988,200 | — | — |
| 2022-06-13 | $62.38 | $866.05 | 2,579,300 | — | — |
| 2022-06-10 | $66.98 | $929.92 | 1,624,800 | — | — |
| 2022-06-09 | $66.74 | $926.59 | 1,410,400 | — | — |
| 2022-06-08 | $69.13 | $959.77 | 1,202,100 | — | — |
| 2022-06-07 | $70.23 | $975.04 | 1,632,300 | — | — |
| 2022-06-06 | $69.40 | $963.52 | 1,232,800 | — | — |
| 2022-06-03 | $69.78 | $968.79 | 1,423,300 | — | — |
| 2022-06-02 | $70.36 | $976.85 | 1,492,600 | — | — |
| 2022-06-01 | $69.73 | $968.10 | 2,054,200 | — | — |
| 2022-05-31 | $69.91 | $970.60 | 3,662,600 | — | — |
| 2022-05-27 | $70.06 | $972.68 | 2,300,600 | — | — |
| 2022-05-26 | $69.03 | $958.38 | 2,069,200 | — | — |
| 2022-05-25 | $68.42 | $949.91 | 1,404,300 | — | — |
| 2022-05-24 | $68.08 | $945.19 | 1,251,600 | — | — |
| 2022-05-23 | $66.45 | $922.56 | 1,336,200 | — | — |
| 2022-05-20 | $65.85 | $914.23 | 1,886,700 | — | — |
| 2022-05-19 | $65.85 | $914.23 | 2,047,700 | — | — |
| 2022-05-18 | $65.83 | $913.95 | 1,476,000 | — | — |
| 2022-05-17 | $66.66 | $925.48 | 2,077,500 | — | — |
| 2022-05-16 | $66.59 | $924.50 | 2,520,700 | — | — |
| 2022-05-13 | $65.46 | $908.82 | 3,002,700 | — | — |
| 2022-05-12 | $64.86 | $900.49 | 4,459,700 | — | — |
| 2022-05-11 | $68.42 | $949.91 | 1,696,300 | — | — |
| 2022-05-10 | $67.49 | $937.00 | 2,717,300 | — | — |
| 2022-05-09 | $70.06 | $972.68 | 2,633,100 | — | — |
| 2022-05-06 | $70.30 | $976.01 | 1,588,100 | — | — |
| 2022-05-05 | $68.82 | $955.46 | 1,335,000 | — | — |
| 2022-05-04 | $70.36 | $976.85 | 1,998,700 | — | — |
| 2022-05-03 | $68.42 | $949.91 | 2,083,100 | — | — |
| 2022-05-02 | $67.91 | $942.83 | 2,122,100 | — | — |
| 2022-04-29 | $68.79 | $955.05 | 2,572,000 | — | — |
| 2022-04-28 | $70.80 | $982.95 | 1,427,900 | — | — |
| 2022-04-27 | $70.41 | $977.54 | 1,626,300 | — | — |
| 2022-04-26 | $70.23 | $975.04 | 1,462,600 | — | — |
| 2022-04-25 | $71.27 | $989.48 | 1,663,800 | — | — |
| 2022-04-22 | $71.62 | $994.34 | 1,275,400 | — | — |
| 2022-04-21 | $72.71 | $1,009.47 | 1,112,100 | — | — |
| 2022-04-20 | $72.75 | $1,010.03 | 1,179,200 | — | — |
| 2022-04-19 | $71.81 | $996.98 | 1,173,100 | — | — |
| 2022-04-18 | $71.75 | $996.14 | 900,200 | — | — |
| 2022-04-14 | $71.84 | $997.39 | 1,017,500 | — | — |
| 2022-04-13 | $72.46 | $1,006.00 | 2,114,300 | — | — |
| 2022-04-12 | $71.88 | $997.95 | 1,645,100 | — | — |
| 2022-04-11 | $70.80 | $982.95 | 2,246,600 | — | — |
| 2022-04-08 | $71.95 | $998.92 | 2,260,300 | — | — |
| 2022-04-07 | $70.69 | $981.43 | 1,744,700 | — | — |
| 2022-04-06 | $71.54 | $993.23 | 1,812,900 | — | — |
| 2022-04-05 | $70.29 | $975.87 | 1,626,100 | — | — |
| 2022-04-04 | $70.80 | $982.95 | 1,441,700 | — | — |
| 2022-04-01 | $71.04 | $986.29 | 1,945,100 | — | — |
| 2022-03-31 | $70.10 | $973.24 | 3,185,000 | — | — |
| 2022-03-30 | $69.46 | $964.35 | 1,265,300 | — | — |
| 2022-03-29 | $69.73 | $958.38 | 1,229,800 | — | — |
| 2022-03-28 | $69.21 | $951.23 | 1,305,300 | — | — |
| 2022-03-25 | $68.79 | $945.46 | 2,226,500 | — | — |
| 2022-03-24 | $66.96 | $920.31 | 2,875,800 | — | — |
| 2022-03-23 | $66.60 | $915.36 | 2,657,000 | — | — |
| 2022-03-22 | $65.94 | $906.29 | 2,187,700 | — | — |
| 2022-03-21 | $65.44 | $899.42 | 1,406,000 | — | — |
| 2022-03-18 | $64.65 | $888.56 | 5,133,200 | — | — |
| 2022-03-17 | $66.19 | $909.73 | 1,409,800 | — | — |
| 2022-03-16 | $66.31 | $911.38 | 1,864,200 | — | — |
| 2022-03-15 | $66.13 | $908.90 | 1,375,000 | — | — |
| 2022-03-14 | $64.62 | $888.15 | 1,301,500 | — | — |
| 2022-03-11 | $64.79 | $890.48 | 1,085,200 | — | — |
| 2022-03-10 | $65.76 | $903.82 | 903,700 | — | — |
| 2022-03-09 | $65.47 | $899.83 | 1,601,000 | — | — |
| 2022-03-08 | $65.17 | $895.71 | 1,358,900 | — | — |
| 2022-03-07 | $66.19 | $909.73 | 1,676,400 | — | — |
| 2022-03-04 | $65.59 | $901.48 | 2,034,300 | — | — |
| 2022-03-03 | $65.25 | $896.81 | 2,603,700 | — | — |
| 2022-03-02 | $64.49 | $886.36 | 2,394,000 | — | — |
| 2022-03-01 | $63.65 | $874.82 | 2,216,200 | — | — |
| 2022-02-28 | $63.42 | $871.65 | 2,901,100 | — | — |
| 2022-02-25 | $62.35 | $856.95 | 2,452,600 | — | — |
| 2022-02-24 | $59.16 | $813.10 | 1,859,400 | — | — |
| 2022-02-23 | $59.02 | $811.18 | 1,222,500 | — | — |
| 2022-02-22 | $60.08 | $825.75 | 1,874,100 | — | — |
| 2022-02-18 | $59.94 | $823.82 | 4,279,000 | — | — |
| 2022-02-17 | $60.25 | $828.09 | 1,872,400 | — | — |
| 2022-02-16 | $59.92 | $823.55 | 1,756,000 | — | — |
| 2022-02-15 | $59.84 | $822.45 | 1,916,500 | — | — |
| 2022-02-14 | $60.06 | $825.47 | 1,546,900 | — | — |
| 2022-02-11 | $60.25 | $828.09 | 1,473,200 | — | — |
| 2022-02-10 | $60.57 | $832.48 | 2,658,100 | — | — |
| 2022-02-09 | $61.77 | $848.98 | 1,187,400 | — | — |
| 2022-02-08 | $61.54 | $845.82 | 1,795,400 | — | — |
| 2022-02-07 | $61.56 | $846.09 | 1,649,200 | — | — |
| 2022-02-04 | $61.16 | $840.59 | 1,646,400 | — | — |
| 2022-02-03 | $61.39 | $843.75 | 1,505,000 | — | — |
| 2022-02-02 | $61.91 | $850.90 | 2,195,800 | — | — |
| 2022-02-01 | $61.67 | $847.60 | 3,126,600 | — | — |
| 2022-01-31 | $62.79 | $863.00 | 5,688,600 | — | — |
| 2022-01-28 | $62.02 | $852.41 | 2,728,000 | — | — |
| 2022-01-27 | $61.50 | $845.27 | 1,790,300 | — | — |
| 2022-01-26 | $62.11 | $853.65 | 1,943,400 | — | — |
| 2022-01-25 | $61.77 | $848.98 | 2,154,100 | — | — |
| 2022-01-24 | $62.27 | $855.85 | 2,924,300 | — | — |
| 2022-01-21 | $62.98 | $865.61 | 1,822,400 | — | — |
| 2022-01-20 | $63.38 | $871.10 | 1,791,600 | — | — |
| 2022-01-19 | $63.50 | $872.75 | 1,857,000 | — | — |
| 2022-01-18 | $63.75 | $876.19 | 2,898,600 | — | — |
| 2022-01-14 | $63.75 | $876.19 | 2,617,700 | — | — |
| 2022-01-13 | $64.07 | $880.59 | 2,874,800 | — | — |
| 2022-01-12 | $64.43 | $885.54 | 2,093,600 | — | — |
| 2022-01-11 | $64.36 | $884.57 | 1,768,000 | — | — |
| 2022-01-10 | $65.64 | $902.17 | 2,701,400 | — | — |
| 2022-01-07 | $65.00 | $893.37 | 3,703,200 | — | — |
| 2022-01-06 | $64.62 | $888.15 | 2,482,700 | — | — |
| 2022-01-05 | $65.20 | $896.12 | 3,346,000 | — | — |
| 2022-01-04 | $66.67 | $916.32 | 2,403,900 | — | — |
| 2022-01-03 | $67.51 | $927.87 | 1,579,400 | — | — |