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
- 1987-09-28 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 | $64.00 | $135.26 | 1,594,300 | — | — |
| 2022-12-29 | $64.46 | $136.23 | 1,625,600 | — | — |
| 2022-12-28 | $63.22 | $133.61 | 1,275,600 | — | — |
| 2022-12-27 | $64.30 | $135.89 | 1,162,900 | — | — |
| 2022-12-23 | $64.10 | $135.47 | 1,568,400 | — | — |
| 2022-12-22 | $64.13 | $135.53 | 3,798,800 | — | — |
| 2022-12-21 | $64.62 | $136.57 | 3,262,500 | — | — |
| 2022-12-20 | $63.25 | $133.67 | 3,896,700 | — | — |
| 2022-12-19 | $63.46 | $134.11 | 3,681,200 | — | — |
| 2022-12-16 | $63.35 | $133.88 | 7,851,000 | — | — |
| 2022-12-15 | $64.82 | $136.25 | 3,396,300 | — | — |
| 2022-12-14 | $66.55 | $139.88 | 4,725,300 | — | — |
| 2022-12-13 | $66.58 | $139.95 | 5,130,500 | — | — |
| 2022-12-12 | $65.64 | $137.97 | 3,463,900 | — | — |
| 2022-12-09 | $65.77 | $138.25 | 3,316,100 | — | — |
| 2022-12-08 | $66.77 | $140.35 | 2,027,800 | — | — |
| 2022-12-07 | $66.39 | $139.55 | 2,842,600 | — | — |
| 2022-12-06 | $66.10 | $138.94 | 2,459,200 | — | — |
| 2022-12-05 | $67.21 | $141.27 | 3,201,000 | — | — |
| 2022-12-02 | $68.12 | $143.18 | 3,895,200 | — | — |
| 2022-12-01 | $66.90 | $140.62 | 3,695,000 | — | — |
| 2022-11-30 | $66.44 | $139.65 | 7,976,100 | — | — |
| 2022-11-29 | $65.40 | $137.47 | 2,644,800 | — | — |
| 2022-11-28 | $65.84 | $138.39 | 3,240,300 | — | — |
| 2022-11-25 | $66.85 | $140.52 | 1,431,000 | — | — |
| 2022-11-23 | $66.95 | $140.73 | 2,447,700 | — | — |
| 2022-11-22 | $67.58 | $142.05 | 3,552,500 | — | — |
| 2022-11-21 | $66.65 | $140.10 | 2,834,200 | — | — |
| 2022-11-18 | $66.98 | $140.79 | 3,739,000 | — | — |
| 2022-11-17 | $65.77 | $138.25 | 3,091,400 | — | — |
| 2022-11-16 | $65.82 | $138.35 | 4,981,000 | — | — |
| 2022-11-15 | $66.40 | $139.57 | 5,120,200 | — | — |
| 2022-11-14 | $65.58 | $137.85 | 4,879,200 | — | — |
| 2022-11-11 | $66.39 | $139.55 | 4,611,100 | — | — |
| 2022-11-10 | $66.66 | $140.12 | 4,164,600 | — | — |
| 2022-11-09 | $63.85 | $134.21 | 3,356,500 | — | — |
| 2022-11-08 | $64.88 | $136.37 | 5,341,600 | — | — |
| 2022-11-07 | $64.13 | $134.80 | 5,160,600 | — | — |
| 2022-11-04 | $63.81 | $134.13 | 6,783,200 | — | — |
| 2022-11-03 | $60.39 | $126.94 | 7,940,200 | — | — |
| 2022-11-02 | $57.11 | $120.04 | 7,185,700 | — | — |
| 2022-11-01 | $58.00 | $121.91 | 3,606,800 | — | — |
| 2022-10-31 | $57.84 | $121.58 | 5,097,800 | — | — |
| 2022-10-28 | $58.70 | $123.38 | 3,355,400 | — | — |
| 2022-10-27 | $57.68 | $121.24 | 4,838,100 | — | — |
| 2022-10-26 | $56.92 | $119.64 | 4,725,000 | — | — |
| 2022-10-25 | $57.18 | $120.19 | 6,867,600 | — | — |
| 2022-10-24 | $54.95 | $115.50 | 5,535,100 | — | — |
| 2022-10-21 | $53.04 | $111.49 | 4,820,800 | — | — |
| 2022-10-20 | $51.29 | $107.81 | 3,149,000 | — | — |
| 2022-10-19 | $52.41 | $110.16 | 2,580,200 | — | — |
| 2022-10-18 | $53.22 | $111.87 | 3,325,900 | — | — |
| 2022-10-17 | $52.45 | $110.25 | 3,757,700 | — | — |
| 2022-10-14 | $50.84 | $106.86 | 3,629,600 | — | — |
| 2022-10-13 | $52.44 | $110.23 | 3,905,700 | — | — |
| 2022-10-12 | $51.03 | $107.26 | 3,823,200 | — | — |
| 2022-10-11 | $51.05 | $107.30 | 4,485,600 | — | — |
| 2022-10-10 | $50.67 | $106.51 | 4,104,500 | — | — |
| 2022-10-07 | $50.44 | $106.02 | 3,431,300 | — | — |
| 2022-10-06 | $52.45 | $110.25 | 2,856,600 | — | — |
| 2022-10-05 | $53.34 | $112.12 | 2,857,300 | — | — |
| 2022-10-04 | $53.55 | $112.56 | 3,503,300 | — | — |
| 2022-10-03 | $51.51 | $108.27 | 4,050,600 | — | — |
| 2022-09-30 | $49.22 | $103.46 | 4,424,700 | — | — |
| 2022-09-29 | $49.47 | $103.98 | 2,553,400 | — | — |
| 2022-09-28 | $51.28 | $107.79 | 3,751,100 | — | — |
| 2022-09-27 | $49.29 | $103.61 | 3,400,600 | — | — |
| 2022-09-26 | $49.68 | $104.42 | 2,816,500 | — | — |
| 2022-09-23 | $50.67 | $106.51 | 2,816,400 | — | — |
| 2022-09-22 | $51.24 | $106.97 | 3,388,400 | — | — |
| 2022-09-21 | $52.55 | $109.70 | 3,514,200 | — | — |
| 2022-09-20 | $53.09 | $110.83 | 2,413,500 | — | — |
| 2022-09-19 | $54.31 | $113.38 | 4,420,300 | — | — |
| 2022-09-16 | $53.61 | $111.92 | 8,204,100 | — | — |
| 2022-09-15 | $55.89 | $116.68 | 3,218,800 | — | — |
| 2022-09-14 | $56.29 | $117.51 | 3,725,500 | — | — |
| 2022-09-13 | $56.44 | $117.82 | 3,593,000 | — | — |
| 2022-09-12 | $58.86 | $122.88 | 5,380,000 | — | — |
| 2022-09-09 | $58.15 | $121.39 | 4,790,900 | — | — |
| 2022-09-08 | $57.46 | $119.95 | 3,422,500 | — | — |
| 2022-09-07 | $56.96 | $118.91 | 4,073,500 | — | — |
| 2022-09-06 | $54.99 | $114.80 | 3,511,600 | — | — |
| 2022-09-02 | $54.89 | $114.59 | 3,499,900 | — | — |
| 2022-09-01 | $55.65 | $116.17 | 5,244,400 | — | — |
| 2022-08-31 | $54.14 | $113.02 | 8,143,300 | — | — |
| 2022-08-30 | $54.49 | $113.75 | 4,601,000 | — | — |
| 2022-08-29 | $54.43 | $113.63 | 2,448,900 | — | — |
| 2022-08-26 | $54.61 | $114.00 | 3,219,800 | — | — |
| 2022-08-25 | $57.02 | $119.03 | 2,722,900 | — | — |
| 2022-08-24 | $55.47 | $115.80 | 2,107,900 | — | — |
| 2022-08-23 | $55.22 | $115.28 | 4,156,900 | — | — |
| 2022-08-22 | $55.40 | $115.65 | 3,384,300 | — | — |
| 2022-08-19 | $57.26 | $119.54 | 2,278,700 | — | — |
| 2022-08-18 | $58.93 | $123.02 | 2,291,900 | — | — |
| 2022-08-17 | $58.53 | $122.19 | 2,138,400 | — | — |
| 2022-08-16 | $59.00 | $123.17 | 2,773,900 | — | — |
| 2022-08-15 | $58.79 | $122.73 | 3,638,300 | — | — |
| 2022-08-12 | $58.05 | $121.18 | 4,084,700 | — | — |
| 2022-08-11 | $56.36 | $117.66 | 3,471,800 | — | — |
| 2022-08-10 | $55.45 | $115.76 | 4,074,400 | — | — |
| 2022-08-09 | $54.11 | $112.96 | 3,410,200 | — | — |
| 2022-08-08 | $55.05 | $114.92 | 2,759,600 | — | — |
| 2022-08-05 | $55.10 | $115.03 | 4,328,200 | — | — |
| 2022-08-04 | $54.63 | $114.05 | 5,431,700 | — | — |
| 2022-08-03 | $54.28 | $113.31 | 5,422,800 | — | — |
| 2022-08-02 | $53.76 | $112.23 | 4,217,400 | — | — |
| 2022-08-01 | $54.12 | $112.98 | 3,537,900 | — | — |
| 2022-07-29 | $53.91 | $112.54 | 3,065,700 | — | — |
| 2022-07-28 | $52.80 | $110.22 | 2,586,900 | — | — |
| 2022-07-27 | $51.71 | $107.95 | 3,238,100 | — | — |
| 2022-07-26 | $50.38 | $105.17 | 2,497,800 | — | — |
| 2022-07-25 | $50.62 | $105.67 | 1,858,600 | — | — |
| 2022-07-22 | $50.78 | $106.01 | 3,777,800 | — | — |
| 2022-07-21 | $50.76 | $105.97 | 4,130,700 | — | — |
| 2022-07-20 | $49.17 | $102.65 | 4,084,400 | — | — |
| 2022-07-19 | $48.66 | $101.58 | 3,805,400 | — | — |
| 2022-07-18 | $46.69 | $97.47 | 2,975,900 | — | — |
| 2022-07-15 | $46.91 | $97.93 | 4,219,400 | — | — |
| 2022-07-14 | $46.30 | $96.66 | 4,786,900 | — | — |
| 2022-07-13 | $47.28 | $98.70 | 5,210,300 | — | — |
| 2022-07-12 | $47.04 | $98.20 | 3,813,000 | — | — |
| 2022-07-11 | $47.09 | $98.30 | 4,478,400 | — | — |
| 2022-07-08 | $47.27 | $98.68 | 5,143,300 | — | — |
| 2022-07-07 | $47.43 | $99.01 | 7,085,800 | — | — |
| 2022-07-06 | $47.82 | $99.83 | 3,818,600 | — | — |
| 2022-07-05 | $48.14 | $100.50 | 4,751,600 | — | — |
| 2022-07-01 | $48.48 | $101.21 | 7,548,000 | — | — |
| 2022-06-30 | $47.88 | $99.95 | 8,834,700 | — | — |
| 2022-06-29 | $48.68 | $101.62 | 5,796,400 | — | — |
| 2022-06-28 | $48.44 | $101.12 | 3,425,600 | — | — |
| 2022-06-27 | $48.65 | $101.56 | 2,857,300 | — | — |
| 2022-06-24 | $48.95 | $102.19 | 3,985,600 | — | — |
| 2022-06-23 | $47.41 | $98.97 | 5,018,700 | — | — |
| 2022-06-22 | $47.44 | $99.04 | 5,564,400 | — | — |
| 2022-06-21 | $47.40 | $98.95 | 5,033,700 | — | — |
| 2022-06-17 | $47.23 | $98.60 | 9,204,300 | — | — |
| 2022-06-16 | $47.37 | $98.16 | 4,673,700 | — | — |
| 2022-06-15 | $49.86 | $103.32 | 3,773,000 | — | — |
| 2022-06-14 | $49.60 | $102.78 | 4,843,300 | — | — |
| 2022-06-13 | $50.23 | $104.09 | 3,968,800 | — | — |
| 2022-06-10 | $51.92 | $107.59 | 3,485,900 | — | — |
| 2022-06-09 | $53.72 | $111.32 | 2,252,000 | — | — |
| 2022-06-08 | $54.85 | $113.66 | 2,539,900 | — | — |
| 2022-06-07 | $55.45 | $114.90 | 2,277,800 | — | — |
| 2022-06-06 | $55.00 | $113.97 | 4,560,000 | — | — |
| 2022-06-03 | $54.41 | $112.75 | 3,173,600 | — | — |
| 2022-06-02 | $55.57 | $115.15 | 2,950,500 | — | — |
| 2022-06-01 | $54.00 | $111.90 | 3,031,300 | — | — |
| 2022-05-31 | $54.51 | $112.95 | 7,405,200 | — | — |
| 2022-05-27 | $54.71 | $113.37 | 4,396,500 | — | — |
| 2022-05-26 | $53.60 | $111.07 | 6,077,700 | — | — |
| 2022-05-25 | $51.77 | $107.28 | 4,190,800 | — | — |
| 2022-05-24 | $50.95 | $105.58 | 3,833,200 | — | — |
| 2022-05-23 | $51.73 | $107.19 | 3,806,100 | — | — |
| 2022-05-20 | $51.11 | $105.91 | 4,162,800 | — | — |
| 2022-05-19 | $51.89 | $107.52 | 5,806,700 | — | — |
| 2022-05-18 | $51.42 | $106.55 | 5,227,400 | — | — |
| 2022-05-17 | $52.37 | $108.52 | 3,967,000 | — | — |
| 2022-05-16 | $51.81 | $107.36 | 4,005,800 | — | — |
| 2022-05-13 | $52.21 | $108.19 | 3,768,800 | — | — |
| 2022-05-12 | $51.01 | $105.70 | 5,754,300 | — | — |
| 2022-05-11 | $51.03 | $105.74 | 8,965,500 | — | — |
| 2022-05-10 | $51.20 | $106.10 | 6,075,500 | — | — |
| 2022-05-09 | $51.77 | $107.28 | 6,496,300 | — | — |
| 2022-05-06 | $53.26 | $110.36 | 7,430,000 | — | — |
| 2022-05-05 | $54.18 | $112.27 | 9,968,500 | — | — |
| 2022-05-04 | $56.52 | $117.12 | 17,195,300 | — | — |
| 2022-05-03 | $61.91 | $128.29 | 4,808,300 | — | — |
| 2022-05-02 | $61.55 | $127.54 | 6,106,000 | — | — |
| 2022-04-29 | $59.87 | $124.06 | 6,823,900 | — | — |
| 2022-04-28 | $61.50 | $127.44 | 5,113,400 | — | — |
| 2022-04-27 | $60.84 | $126.07 | 7,091,300 | — | — |
| 2022-04-26 | $60.38 | $125.12 | 3,334,200 | — | — |
| 2022-04-25 | $62.71 | $129.95 | 3,971,100 | — | — |
| 2022-04-22 | $62.93 | $130.40 | 3,774,200 | — | — |
| 2022-04-21 | $65.14 | $134.98 | 3,711,300 | — | — |
| 2022-04-20 | $65.10 | $134.90 | 3,111,600 | — | — |
| 2022-04-19 | $63.53 | $131.64 | 2,966,300 | — | — |
| 2022-04-18 | $61.86 | $128.18 | 2,442,300 | — | — |
| 2022-04-14 | $61.53 | $127.50 | 3,877,100 | — | — |
| 2022-04-13 | $62.67 | $129.86 | 2,692,300 | — | — |
| 2022-04-12 | $62.15 | $128.79 | 5,153,300 | — | — |
| 2022-04-11 | $63.34 | $131.25 | 4,421,900 | — | — |
| 2022-04-08 | $64.50 | $133.65 | 3,321,600 | — | — |
| 2022-04-07 | $65.51 | $135.75 | 3,987,700 | — | — |
| 2022-04-06 | $65.86 | $136.47 | 4,638,900 | — | — |
| 2022-04-05 | $66.20 | $137.18 | 4,142,000 | — | — |
| 2022-04-04 | $66.64 | $138.09 | 3,913,800 | — | — |
| 2022-04-01 | $66.49 | $137.78 | 2,879,500 | — | — |
| 2022-03-31 | $65.57 | $135.87 | 4,848,900 | — | — |
| 2022-03-30 | $67.00 | $138.84 | 3,160,000 | — | — |
| 2022-03-29 | $67.12 | $139.08 | 4,461,900 | — | — |
| 2022-03-28 | $65.99 | $136.74 | 2,790,300 | — | — |
| 2022-03-25 | $66.24 | $137.26 | 2,858,000 | — | — |
| 2022-03-24 | $65.58 | $135.89 | 4,073,500 | — | — |
| 2022-03-23 | $64.76 | $134.19 | 5,473,800 | — | — |
| 2022-03-22 | $65.64 | $136.02 | 5,332,500 | — | — |
| 2022-03-21 | $65.89 | $136.54 | 4,040,700 | — | — |
| 2022-03-18 | $65.61 | $135.96 | 5,929,100 | — | — |
| 2022-03-17 | $64.87 | $133.70 | 4,449,100 | — | — |
| 2022-03-16 | $64.62 | $133.18 | 5,607,000 | — | — |
| 2022-03-15 | $61.49 | $126.73 | 5,501,900 | — | — |
| 2022-03-14 | $60.57 | $124.83 | 4,693,000 | — | — |
| 2022-03-11 | $60.48 | $124.65 | 4,916,500 | — | — |
| 2022-03-10 | $61.46 | $126.67 | 3,137,500 | — | — |
| 2022-03-09 | $62.81 | $129.45 | 3,317,600 | — | — |
| 2022-03-08 | $60.17 | $124.01 | 4,011,900 | — | — |
| 2022-03-07 | $60.31 | $124.30 | 4,825,900 | — | — |
| 2022-03-04 | $62.92 | $129.68 | 5,740,000 | — | — |
| 2022-03-03 | $64.64 | $133.22 | 4,200,900 | — | — |
| 2022-03-02 | $64.53 | $133.00 | 4,179,700 | — | — |
| 2022-03-01 | $62.58 | $128.98 | 5,001,100 | — | — |
| 2022-02-28 | $64.96 | $133.88 | 6,055,100 | — | — |
| 2022-02-25 | $65.43 | $134.85 | 4,969,300 | — | — |
| 2022-02-24 | $63.81 | $131.51 | 5,678,000 | — | — |
| 2022-02-23 | $63.83 | $131.55 | 3,499,500 | — | — |
| 2022-02-22 | $65.22 | $134.42 | 4,147,000 | — | — |
| 2022-02-18 | $65.37 | $134.73 | 4,152,800 | — | — |
| 2022-02-17 | $65.82 | $135.65 | 4,139,400 | — | — |
| 2022-02-16 | $67.49 | $139.10 | 2,673,200 | — | — |
| 2022-02-15 | $67.70 | $139.53 | 3,947,600 | — | — |
| 2022-02-14 | $66.50 | $137.06 | 6,010,000 | — | — |
| 2022-02-11 | $66.45 | $136.95 | 3,389,300 | — | — |
| 2022-02-10 | $68.34 | $140.85 | 4,501,400 | — | — |
| 2022-02-09 | $69.39 | $143.01 | 5,720,600 | — | — |
| 2022-02-08 | $67.46 | $139.03 | 5,279,900 | — | — |
| 2022-02-07 | $66.68 | $137.43 | 5,065,400 | — | — |
| 2022-02-04 | $67.47 | $139.05 | 6,969,800 | — | — |
| 2022-02-03 | $68.88 | $141.96 | 6,618,500 | — | — |
| 2022-02-02 | $72.32 | $149.05 | 6,147,800 | — | — |
| 2022-02-01 | $72.31 | $149.03 | 5,607,600 | — | — |
| 2022-01-31 | $72.67 | $149.77 | 4,917,500 | — | — |
| 2022-01-28 | $72.16 | $148.72 | 3,851,800 | — | — |
| 2022-01-27 | $71.55 | $147.46 | 4,010,400 | — | — |
| 2022-01-26 | $72.50 | $149.42 | 5,387,400 | — | — |
| 2022-01-25 | $72.99 | $150.43 | 5,432,600 | — | — |
| 2022-01-24 | $73.79 | $152.08 | 5,566,400 | — | — |
| 2022-01-21 | $72.72 | $149.88 | 4,563,800 | — | — |
| 2022-01-20 | $72.70 | $149.83 | 3,914,600 | — | — |
| 2022-01-19 | $73.71 | $151.92 | 3,209,300 | — | — |
| 2022-01-18 | $74.74 | $154.04 | 4,331,600 | — | — |
| 2022-01-14 | $76.56 | $157.79 | 3,376,400 | — | — |
| 2022-01-13 | $78.43 | $161.64 | 2,653,300 | — | — |
| 2022-01-12 | $80.03 | $164.94 | 2,467,900 | — | — |
| 2022-01-11 | $79.56 | $163.97 | 2,518,500 | — | — |
| 2022-01-10 | $78.41 | $161.60 | 2,832,400 | — | — |
| 2022-01-07 | $79.27 | $163.37 | 2,759,900 | — | — |
| 2022-01-06 | $80.38 | $165.66 | 2,925,200 | — | — |
| 2022-01-05 | $79.03 | $162.88 | 2,944,100 | — | — |
| 2022-01-04 | $80.34 | $165.58 | 2,941,500 | — | — |
| 2022-01-03 | $79.35 | $163.54 | 3,598,900 | — | — |