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 | $43.61 | $124.74 | 5,737,900 | — | — |
| 2022-12-29 | $43.57 | $124.63 | 5,956,300 | — | — |
| 2022-12-28 | $43.35 | $122.63 | 6,379,600 | — | — |
| 2022-12-27 | $43.65 | $123.47 | 7,504,200 | — | — |
| 2022-12-23 | $43.20 | $122.20 | 6,931,000 | — | — |
| 2022-12-22 | $42.85 | $121.21 | 12,427,700 | — | — |
| 2022-12-21 | $42.71 | $120.82 | 9,456,300 | — | — |
| 2022-12-20 | $41.93 | $118.61 | 14,209,000 | — | — |
| 2022-12-19 | $41.95 | $118.67 | 11,789,100 | — | — |
| 2022-12-16 | $42.15 | $119.23 | 19,310,900 | — | — |
| 2022-12-15 | $42.84 | $121.18 | 10,229,200 | — | — |
| 2022-12-14 | $43.29 | $122.46 | 11,240,400 | — | — |
| 2022-12-13 | $44.25 | $125.17 | 15,543,000 | — | — |
| 2022-12-12 | $43.46 | $122.94 | 10,695,700 | — | — |
| 2022-12-09 | $43.11 | $121.95 | 9,097,600 | — | — |
| 2022-12-08 | $43.56 | $123.22 | 6,989,000 | — | — |
| 2022-12-07 | $43.56 | $123.22 | 10,132,800 | — | — |
| 2022-12-06 | $42.94 | $121.47 | 9,642,300 | — | — |
| 2022-12-05 | $43.91 | $124.21 | 13,725,400 | — | — |
| 2022-12-02 | $45.64 | $129.10 | 10,786,800 | — | — |
| 2022-12-01 | $45.35 | $128.28 | 8,492,700 | — | — |
| 2022-11-30 | $45.39 | $128.40 | 11,688,600 | — | — |
| 2022-11-29 | $44.59 | $126.13 | 7,854,200 | — | — |
| 2022-11-28 | $43.74 | $123.73 | 6,790,600 | — | — |
| 2022-11-25 | $44.26 | $125.20 | 2,564,600 | — | — |
| 2022-11-23 | $44.11 | $124.78 | 6,225,700 | — | — |
| 2022-11-22 | $43.91 | $124.21 | 6,999,000 | — | — |
| 2022-11-21 | $43.39 | $122.74 | 9,331,900 | — | — |
| 2022-11-18 | $43.38 | $122.71 | 6,159,700 | — | — |
| 2022-11-17 | $42.77 | $120.99 | 6,376,600 | — | — |
| 2022-11-16 | $42.93 | $121.44 | 9,896,200 | — | — |
| 2022-11-15 | $43.77 | $123.81 | 11,171,700 | — | — |
| 2022-11-14 | $43.85 | $124.04 | 8,209,800 | — | — |
| 2022-11-11 | $44.92 | $127.07 | 10,692,700 | — | — |
| 2022-11-10 | $44.87 | $126.93 | 14,064,600 | — | — |
| 2022-11-09 | $43.24 | $122.32 | 9,423,000 | — | — |
| 2022-11-08 | $44.17 | $124.95 | 12,794,700 | — | — |
| 2022-11-07 | $43.53 | $123.14 | 12,207,000 | — | — |
| 2022-11-04 | $42.83 | $121.16 | 13,759,400 | — | — |
| 2022-11-03 | $41.50 | $117.39 | 12,857,000 | — | — |
| 2022-11-02 | $41.75 | $118.10 | 9,264,600 | — | — |
| 2022-11-01 | $42.88 | $121.30 | 8,043,500 | — | — |
| 2022-10-31 | $42.45 | $120.08 | 11,723,800 | — | — |
| 2022-10-28 | $42.86 | $121.24 | 7,775,500 | — | — |
| 2022-10-27 | $42.08 | $119.03 | 7,810,200 | — | — |
| 2022-10-26 | $42.39 | $119.91 | 10,211,800 | — | — |
| 2022-10-25 | $42.01 | $118.84 | 13,055,400 | — | — |
| 2022-10-24 | $41.13 | $116.35 | 9,553,700 | — | — |
| 2022-10-21 | $40.51 | $114.59 | 12,851,600 | — | — |
| 2022-10-20 | $40.01 | $113.18 | 10,508,000 | — | — |
| 2022-10-19 | $41.26 | $116.71 | 10,203,600 | — | — |
| 2022-10-18 | $42.80 | $121.07 | 16,113,000 | — | — |
| 2022-10-17 | $42.64 | $120.62 | 21,456,500 | — | — |
| 2022-10-14 | $42.76 | $120.96 | 19,272,100 | — | — |
| 2022-10-13 | $41.37 | $117.03 | 15,853,300 | — | — |
| 2022-10-12 | $39.11 | $110.63 | 10,853,700 | — | — |
| 2022-10-11 | $38.79 | $109.73 | 8,990,600 | — | — |
| 2022-10-10 | $39.83 | $112.67 | 6,396,100 | — | — |
| 2022-10-07 | $40.20 | $113.72 | 8,696,600 | — | — |
| 2022-10-06 | $41.08 | $116.20 | 8,528,700 | — | — |
| 2022-10-05 | $42.20 | $119.37 | 6,552,600 | — | — |
| 2022-10-04 | $42.63 | $120.59 | 14,653,400 | — | — |
| 2022-10-03 | $41.57 | $117.59 | 8,790,300 | — | — |
| 2022-09-30 | $40.32 | $114.06 | 9,457,900 | — | — |
| 2022-09-29 | $40.73 | $115.21 | 7,888,900 | — | — |
| 2022-09-28 | $41.42 | $115.81 | 11,278,100 | — | — |
| 2022-09-27 | $40.96 | $114.52 | 9,556,400 | — | — |
| 2022-09-26 | $41.06 | $114.80 | 16,533,100 | — | — |
| 2022-09-23 | $42.12 | $117.77 | 8,185,500 | — | — |
| 2022-09-22 | $43.03 | $120.31 | 6,923,700 | — | — |
| 2022-09-21 | $43.93 | $122.83 | 7,051,600 | — | — |
| 2022-09-20 | $44.99 | $125.79 | 8,930,300 | — | — |
| 2022-09-19 | $46.15 | $129.03 | 9,303,700 | — | — |
| 2022-09-16 | $45.87 | $128.25 | 20,653,500 | — | — |
| 2022-09-15 | $45.87 | $128.25 | 12,610,800 | — | — |
| 2022-09-14 | $45.10 | $126.10 | 6,664,300 | — | — |
| 2022-09-13 | $45.18 | $126.32 | 8,109,500 | — | — |
| 2022-09-12 | $47.56 | $132.98 | 7,251,000 | — | — |
| 2022-09-09 | $47.58 | $133.03 | 6,730,400 | — | — |
| 2022-09-08 | $47.05 | $131.55 | 7,275,500 | — | — |
| 2022-09-07 | $45.91 | $128.36 | 6,431,900 | — | — |
| 2022-09-06 | $45.32 | $126.71 | 5,331,500 | — | — |
| 2022-09-02 | $45.55 | $127.36 | 5,980,400 | — | — |
| 2022-09-01 | $45.87 | $128.25 | 4,920,600 | — | — |
| 2022-08-31 | $45.61 | $127.52 | 6,239,800 | — | — |
| 2022-08-30 | $45.91 | $128.36 | 5,105,500 | — | — |
| 2022-08-29 | $46.10 | $128.89 | 3,650,000 | — | — |
| 2022-08-26 | $46.49 | $129.98 | 5,070,200 | — | — |
| 2022-08-25 | $47.76 | $133.54 | 5,296,700 | — | — |
| 2022-08-24 | $47.19 | $131.94 | 4,620,800 | — | — |
| 2022-08-23 | $47.41 | $132.56 | 4,411,500 | — | — |
| 2022-08-22 | $47.60 | $133.09 | 5,816,700 | — | — |
| 2022-08-19 | $48.61 | $135.91 | 7,197,200 | — | — |
| 2022-08-18 | $49.01 | $137.03 | 5,400,400 | — | — |
| 2022-08-17 | $49.03 | $137.09 | 5,553,200 | — | — |
| 2022-08-16 | $49.30 | $137.84 | 4,790,100 | — | — |
| 2022-08-15 | $49.08 | $137.23 | 4,947,700 | — | — |
| 2022-08-12 | $48.77 | $136.36 | 6,432,000 | — | — |
| 2022-08-11 | $48.44 | $135.44 | 6,171,600 | — | — |
| 2022-08-10 | $47.87 | $133.84 | 6,098,100 | — | — |
| 2022-08-09 | $47.18 | $131.91 | 3,947,700 | — | — |
| 2022-08-08 | $46.95 | $131.27 | 5,316,000 | — | — |
| 2022-08-05 | $47.39 | $132.50 | 4,061,100 | — | — |
| 2022-08-04 | $47.07 | $131.61 | 6,531,300 | — | — |
| 2022-08-03 | $47.66 | $133.26 | 5,691,100 | — | — |
| 2022-08-02 | $46.93 | $131.21 | 6,532,800 | — | — |
| 2022-08-01 | $47.51 | $132.84 | 7,322,900 | — | — |
| 2022-07-29 | $47.20 | $131.97 | 7,705,100 | — | — |
| 2022-07-28 | $46.12 | $128.95 | 13,267,900 | — | — |
| 2022-07-27 | $48.21 | $134.79 | 5,456,900 | — | — |
| 2022-07-26 | $47.42 | $132.58 | 4,995,000 | — | — |
| 2022-07-25 | $48.05 | $134.35 | 4,054,100 | — | — |
| 2022-07-22 | $47.71 | $133.40 | 5,009,100 | — | — |
| 2022-07-21 | $47.61 | $133.12 | 6,619,400 | — | — |
| 2022-07-20 | $47.05 | $131.55 | 6,130,600 | — | — |
| 2022-07-19 | $47.46 | $132.70 | 5,684,000 | — | — |
| 2022-07-18 | $46.68 | $130.52 | 7,435,000 | — | — |
| 2022-07-15 | $46.57 | $130.21 | 8,608,200 | — | — |
| 2022-07-14 | $44.25 | $123.72 | 7,298,300 | — | — |
| 2022-07-13 | $45.32 | $126.71 | 5,460,300 | — | — |
| 2022-07-12 | $46.20 | $129.17 | 4,137,100 | — | — |
| 2022-07-11 | $46.35 | $129.59 | 4,641,300 | — | — |
| 2022-07-08 | $46.53 | $130.10 | 3,546,700 | — | — |
| 2022-07-07 | $46.76 | $130.74 | 3,679,900 | — | — |
| 2022-07-06 | $46.50 | $130.01 | 5,701,700 | — | — |
| 2022-07-05 | $46.46 | $129.90 | 4,883,600 | — | — |
| 2022-07-01 | $46.59 | $130.26 | 5,398,000 | — | — |
| 2022-06-30 | $46.02 | $128.67 | 6,233,200 | — | — |
| 2022-06-29 | $46.12 | $128.95 | 4,975,300 | — | — |
| 2022-06-28 | $46.89 | $129.82 | 6,401,600 | — | — |
| 2022-06-27 | $47.25 | $130.81 | 7,078,400 | — | — |
| 2022-06-24 | $47.52 | $131.56 | 6,925,000 | — | — |
| 2022-06-23 | $45.72 | $126.58 | 6,328,900 | — | — |
| 2022-06-22 | $46.50 | $128.74 | 5,875,900 | — | — |
| 2022-06-21 | $46.33 | $128.27 | 7,722,300 | — | — |
| 2022-06-17 | $45.41 | $125.72 | 19,038,700 | — | — |
| 2022-06-16 | $45.41 | $125.72 | 8,390,400 | — | — |
| 2022-06-15 | $46.36 | $128.35 | 11,557,100 | — | — |
| 2022-06-14 | $45.72 | $126.58 | 13,689,800 | — | — |
| 2022-06-13 | $47.06 | $130.29 | 10,676,800 | — | — |
| 2022-06-10 | $48.72 | $134.88 | 8,450,500 | — | — |
| 2022-06-09 | $50.33 | $139.34 | 5,307,600 | — | — |
| 2022-06-08 | $51.84 | $143.52 | 4,409,100 | — | — |
| 2022-06-07 | $52.56 | $145.51 | 5,080,000 | — | — |
| 2022-06-06 | $52.25 | $144.66 | 5,009,200 | — | — |
| 2022-06-03 | $51.94 | $143.80 | 8,820,500 | — | — |
| 2022-06-02 | $52.18 | $144.46 | 7,882,500 | — | — |
| 2022-06-01 | $51.75 | $143.27 | 8,293,200 | — | — |
| 2022-05-31 | $53.07 | $146.93 | 10,600,500 | — | — |
| 2022-05-27 | $52.50 | $145.35 | 5,645,900 | — | — |
| 2022-05-26 | $52.14 | $144.35 | 5,799,100 | — | — |
| 2022-05-25 | $51.19 | $141.72 | 7,374,700 | — | — |
| 2022-05-24 | $51.04 | $141.31 | 7,000,300 | — | — |
| 2022-05-23 | $50.75 | $140.50 | 6,472,100 | — | — |
| 2022-05-20 | $49.21 | $136.24 | 8,463,600 | — | — |
| 2022-05-19 | $49.24 | $136.32 | 7,078,400 | — | — |
| 2022-05-18 | $49.10 | $135.94 | 6,481,700 | — | — |
| 2022-05-17 | $49.65 | $137.46 | 5,589,800 | — | — |
| 2022-05-16 | $48.27 | $133.64 | 5,956,500 | — | — |
| 2022-05-13 | $48.60 | $134.55 | 5,588,900 | — | — |
| 2022-05-12 | $48.59 | $134.52 | 7,743,600 | — | — |
| 2022-05-11 | $48.46 | $134.16 | 7,711,400 | — | — |
| 2022-05-10 | $49.36 | $136.65 | 9,607,800 | — | — |
| 2022-05-09 | $49.44 | $136.88 | 9,513,400 | — | — |
| 2022-05-06 | $49.29 | $136.46 | 7,779,100 | — | — |
| 2022-05-05 | $49.24 | $136.32 | 6,861,000 | — | — |
| 2022-05-04 | $50.53 | $139.89 | 8,092,600 | — | — |
| 2022-05-03 | $49.47 | $136.96 | 5,843,000 | — | — |
| 2022-05-02 | $48.85 | $135.24 | 8,139,900 | — | — |
| 2022-04-29 | $48.56 | $134.44 | 8,803,500 | — | — |
| 2022-04-28 | $50.04 | $138.54 | 8,219,200 | — | — |
| 2022-04-27 | $49.64 | $137.43 | 7,795,500 | — | — |
| 2022-04-26 | $50.03 | $138.51 | 6,488,100 | — | — |
| 2022-04-25 | $50.84 | $140.75 | 8,400,700 | — | — |
| 2022-04-22 | $50.83 | $140.72 | 6,300,900 | — | — |
| 2022-04-21 | $52.64 | $145.74 | 6,745,000 | — | — |
| 2022-04-20 | $53.05 | $146.87 | 7,978,800 | — | — |
| 2022-04-19 | $52.88 | $146.40 | 7,707,000 | — | — |
| 2022-04-18 | $52.74 | $146.01 | 8,468,000 | — | — |
| 2022-04-14 | $52.71 | $145.93 | 10,824,100 | — | — |
| 2022-04-13 | $50.61 | $140.12 | 10,788,100 | — | — |
| 2022-04-12 | $50.82 | $140.70 | 7,387,600 | — | — |
| 2022-04-11 | $51.72 | $143.19 | 8,520,700 | — | — |
| 2022-04-08 | $52.25 | $144.66 | 9,974,800 | — | — |
| 2022-04-07 | $52.58 | $145.57 | 8,656,100 | — | — |
| 2022-04-06 | $52.97 | $146.65 | 8,299,100 | — | — |
| 2022-04-05 | $53.00 | $146.73 | 7,370,000 | — | — |
| 2022-04-04 | $52.66 | $145.79 | 5,616,800 | — | — |
| 2022-04-01 | $52.90 | $146.46 | 7,514,600 | — | — |
| 2022-03-31 | $53.15 | $147.15 | 9,511,300 | — | — |
| 2022-03-30 | $55.18 | $152.77 | 7,908,500 | — | — |
| 2022-03-29 | $56.87 | $156.17 | 6,182,800 | — | — |
| 2022-03-28 | $56.71 | $155.73 | 6,882,500 | — | — |
| 2022-03-25 | $57.12 | $156.86 | 4,079,600 | — | — |
| 2022-03-24 | $56.05 | $153.92 | 6,459,900 | — | — |
| 2022-03-23 | $55.85 | $153.37 | 6,456,400 | — | — |
| 2022-03-22 | $57.02 | $156.59 | 4,754,000 | — | — |
| 2022-03-21 | $56.16 | $154.22 | 8,431,200 | — | — |
| 2022-03-18 | $56.53 | $155.24 | 18,475,700 | — | — |
| 2022-03-17 | $56.65 | $155.57 | 6,955,700 | — | — |
| 2022-03-16 | $56.28 | $154.55 | 9,093,800 | — | — |
| 2022-03-15 | $54.40 | $149.39 | 7,606,400 | — | — |
| 2022-03-14 | $53.95 | $148.15 | 9,175,200 | — | — |
| 2022-03-11 | $52.65 | $144.58 | 7,434,500 | — | — |
| 2022-03-10 | $52.99 | $145.52 | 10,672,200 | — | — |
| 2022-03-09 | $54.51 | $149.69 | 7,817,800 | — | — |
| 2022-03-08 | $53.25 | $146.23 | 9,850,200 | — | — |
| 2022-03-07 | $53.10 | $145.82 | 10,401,800 | — | — |
| 2022-03-04 | $55.25 | $151.72 | 7,772,000 | — | — |
| 2022-03-03 | $56.31 | $154.64 | 8,283,000 | — | — |
| 2022-03-02 | $56.23 | $154.42 | 9,063,200 | — | — |
| 2022-03-01 | $53.86 | $147.91 | 13,167,700 | — | — |
| 2022-02-28 | $56.54 | $155.27 | 9,501,500 | — | — |
| 2022-02-25 | $57.34 | $157.46 | 10,009,500 | — | — |
| 2022-02-24 | $55.33 | $151.94 | 11,719,500 | — | — |
| 2022-02-23 | $56.65 | $155.57 | 8,561,100 | — | — |
| 2022-02-22 | $57.80 | $158.73 | 7,458,300 | — | — |
| 2022-02-18 | $57.10 | $156.80 | 6,264,900 | — | — |
| 2022-02-17 | $57.13 | $156.89 | 4,721,800 | — | — |
| 2022-02-16 | $58.60 | $160.92 | 3,994,100 | — | — |
| 2022-02-15 | $58.61 | $160.95 | 4,244,700 | — | — |
| 2022-02-14 | $57.87 | $158.92 | 7,279,600 | — | — |
| 2022-02-11 | $58.55 | $160.79 | 7,330,400 | — | — |
| 2022-02-10 | $59.21 | $162.60 | 6,952,800 | — | — |
| 2022-02-09 | $59.75 | $164.08 | 5,928,600 | — | — |
| 2022-02-08 | $59.58 | $163.62 | 11,056,100 | — | — |
| 2022-02-07 | $59.58 | $163.62 | 5,853,100 | — | — |
| 2022-02-04 | $59.70 | $163.94 | 5,307,300 | — | — |
| 2022-02-03 | $59.15 | $162.43 | 4,809,300 | — | — |
| 2022-02-02 | $59.77 | $164.14 | 7,702,200 | — | — |
| 2022-02-01 | $59.27 | $162.76 | 6,341,700 | — | — |
| 2022-01-31 | $58.19 | $159.80 | 9,476,100 | — | — |
| 2022-01-28 | $58.08 | $159.50 | 6,843,800 | — | — |
| 2022-01-27 | $57.44 | $157.74 | 7,130,000 | — | — |
| 2022-01-26 | $57.56 | $158.07 | 7,507,100 | — | — |
| 2022-01-25 | $57.41 | $157.66 | 8,466,200 | — | — |
| 2022-01-24 | $56.81 | $156.01 | 15,290,400 | — | — |
| 2022-01-21 | $55.10 | $151.31 | 13,354,000 | — | — |
| 2022-01-20 | $56.94 | $156.37 | 13,476,700 | — | — |
| 2022-01-19 | $57.37 | $157.55 | 13,764,600 | — | — |
| 2022-01-18 | $62.19 | $170.78 | 7,624,500 | — | — |
| 2022-01-14 | $63.25 | $173.69 | 7,236,700 | — | — |
| 2022-01-13 | $63.19 | $173.53 | 6,612,600 | — | — |
| 2022-01-12 | $62.49 | $171.61 | 5,649,600 | — | — |
| 2022-01-11 | $62.12 | $170.59 | 6,316,800 | — | — |
| 2022-01-10 | $61.36 | $168.50 | 7,635,500 | — | — |
| 2022-01-07 | $61.00 | $167.51 | 7,040,100 | — | — |
| 2022-01-06 | $60.05 | $164.91 | 5,783,200 | — | — |
| 2022-01-05 | $58.46 | $160.54 | 6,527,200 | — | — |
| 2022-01-04 | $58.77 | $161.39 | 7,552,600 | — | — |
| 2022-01-03 | $57.27 | $157.27 | 5,430,900 | — | — |