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
- 1993-04-23 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 | $56.27 | $56.27 | 4,261,500 | — | — |
| 2022-12-29 | $56.24 | $56.24 | 3,985,500 | — | — |
| 2022-12-28 | $56.31 | $56.31 | 5,010,000 | — | — |
| 2022-12-27 | $56.26 | $56.26 | 3,978,000 | — | — |
| 2022-12-23 | $55.57 | $55.57 | 2,826,000 | — | — |
| 2022-12-22 | $54.92 | $54.92 | 5,589,000 | — | — |
| 2022-12-21 | $55.57 | $55.57 | 5,979,000 | — | — |
| 2022-12-20 | $54.91 | $54.91 | 6,484,500 | — | — |
| 2022-12-19 | $54.43 | $54.43 | 7,860,000 | — | — |
| 2022-12-16 | $54.12 | $54.12 | 17,710,500 | — | — |
| 2022-12-15 | $53.81 | $53.81 | 7,279,500 | — | — |
| 2022-12-14 | $54.30 | $54.30 | 7,942,500 | — | — |
| 2022-12-13 | $54.58 | $54.58 | 7,816,500 | — | — |
| 2022-12-12 | $55.62 | $55.62 | 5,143,500 | — | — |
| 2022-12-09 | $55.19 | $55.19 | 4,908,000 | — | — |
| 2022-12-08 | $55.76 | $55.76 | 4,861,500 | — | — |
| 2022-12-07 | $55.25 | $55.25 | 8,370,000 | — | — |
| 2022-12-06 | $55.31 | $55.31 | 10,225,500 | — | — |
| 2022-12-05 | $56.21 | $56.21 | 4,974,000 | — | — |
| 2022-12-02 | $57.23 | $57.23 | 5,484,000 | — | — |
| 2022-12-01 | $57.15 | $57.15 | 5,092,500 | — | — |
| 2022-11-30 | $57.64 | $57.64 | 11,962,500 | — | — |
| 2022-11-29 | $56.65 | $56.65 | 6,174,000 | — | — |
| 2022-11-28 | $56.84 | $56.84 | 6,345,000 | — | — |
| 2022-11-25 | $57.06 | $57.06 | 2,313,000 | — | — |
| 2022-11-23 | $56.72 | $56.72 | 3,387,000 | — | — |
| 2022-11-22 | $56.81 | $56.81 | 4,992,000 | — | — |
| 2022-11-21 | $56.43 | $56.43 | 7,404,000 | — | — |
| 2022-11-18 | $55.88 | $55.88 | 5,991,000 | — | — |
| 2022-11-17 | $55.33 | $55.33 | 5,371,500 | — | — |
| 2022-11-16 | $55.60 | $55.60 | 9,468,000 | — | — |
| 2022-11-15 | $55.01 | $55.01 | 8,524,500 | — | — |
| 2022-11-14 | $54.99 | $54.99 | 8,434,500 | — | — |
| 2022-11-11 | $54.37 | $54.37 | 9,784,500 | — | — |
| 2022-11-10 | $56.26 | $56.26 | 7,015,500 | — | — |
| 2022-11-09 | $55.25 | $55.25 | 6,414,000 | — | — |
| 2022-11-08 | $55.57 | $55.57 | 4,642,500 | — | — |
| 2022-11-07 | $55.35 | $55.35 | 5,596,500 | — | — |
| 2022-11-04 | $54.38 | $54.38 | 7,101,000 | — | — |
| 2022-11-03 | $54.62 | $54.62 | 5,094,000 | — | — |
| 2022-11-02 | $54.34 | $54.34 | 10,336,500 | — | — |
| 2022-11-01 | $55.60 | $55.60 | 8,430,000 | — | — |
| 2022-10-31 | $55.81 | $55.81 | 8,023,500 | — | — |
| 2022-10-28 | $55.75 | $55.75 | 8,512,500 | — | — |
| 2022-10-27 | $54.21 | $54.21 | 14,197,500 | — | — |
| 2022-10-26 | $51.83 | $51.83 | 11,017,500 | — | — |
| 2022-10-25 | $51.72 | $51.72 | 9,780,000 | — | — |
| 2022-10-24 | $51.23 | $51.23 | 8,712,000 | — | — |
| 2022-10-21 | $49.60 | $49.60 | 6,274,500 | — | — |
| 2022-10-20 | $48.73 | $48.73 | 6,418,500 | — | — |
| 2022-10-19 | $49.18 | $49.18 | 5,592,000 | — | — |
| 2022-10-18 | $49.47 | $49.47 | 5,742,000 | — | — |
| 2022-10-17 | $49.08 | $49.08 | 7,189,500 | — | — |
| 2022-10-14 | $48.79 | $48.79 | 7,299,000 | — | — |
| 2022-10-13 | $49.20 | $49.20 | 7,878,000 | — | — |
| 2022-10-12 | $48.50 | $48.50 | 6,043,500 | — | — |
| 2022-10-11 | $48.73 | $48.73 | 9,796,500 | — | — |
| 2022-10-10 | $48.30 | $48.30 | 5,634,000 | — | — |
| 2022-10-07 | $47.38 | $47.38 | 7,000,500 | — | — |
| 2022-10-06 | $48.83 | $48.83 | 4,512,000 | — | — |
| 2022-10-05 | $48.81 | $48.81 | 5,238,000 | — | — |
| 2022-10-04 | $48.65 | $48.65 | 7,581,000 | — | — |
| 2022-10-03 | $47.88 | $47.88 | 7,171,500 | — | — |
| 2022-09-30 | $46.89 | $46.89 | 7,758,000 | — | — |
| 2022-09-29 | $47.45 | $47.45 | 6,673,500 | — | — |
| 2022-09-28 | $47.84 | $47.84 | 8,002,500 | — | — |
| 2022-09-27 | $46.21 | $46.21 | 7,546,500 | — | — |
| 2022-09-26 | $46.25 | $46.25 | 8,008,500 | — | — |
| 2022-09-23 | $45.88 | $45.88 | 6,930,000 | — | — |
| 2022-09-22 | $46.24 | $46.24 | 5,785,500 | — | — |
| 2022-09-21 | $46.36 | $46.36 | 7,302,000 | — | — |
| 2022-09-20 | $46.74 | $46.74 | 6,786,000 | — | — |
| 2022-09-19 | $46.35 | $46.35 | 12,132,000 | — | — |
| 2022-09-16 | $46.23 | $46.23 | 16,401,000 | — | — |
| 2022-09-15 | $45.92 | $45.92 | 7,444,500 | — | — |
| 2022-09-14 | $45.96 | $45.96 | 7,191,000 | — | — |
| 2022-09-13 | $46.38 | $46.38 | 8,440,500 | — | — |
| 2022-09-12 | $48.49 | $48.49 | 7,074,000 | — | — |
| 2022-09-09 | $48.07 | $48.07 | 5,286,000 | — | — |
| 2022-09-08 | $48.58 | $48.58 | 4,510,500 | — | — |
| 2022-09-07 | $48.29 | $48.29 | 6,589,500 | — | — |
| 2022-09-06 | $47.17 | $47.17 | 7,018,500 | — | — |
| 2022-09-02 | $46.85 | $46.85 | 6,316,500 | — | — |
| 2022-09-01 | $47.10 | $47.10 | 5,542,500 | — | — |
| 2022-08-31 | $46.47 | $46.47 | 6,531,000 | — | — |
| 2022-08-30 | $46.55 | $46.55 | 6,013,500 | — | — |
| 2022-08-29 | $46.98 | $46.98 | 6,528,000 | — | — |
| 2022-08-26 | $46.59 | $46.59 | 5,530,500 | — | — |
| 2022-08-25 | $47.58 | $47.58 | 6,222,000 | — | — |
| 2022-08-24 | $47.41 | $47.41 | 7,870,500 | — | — |
| 2022-08-23 | $48.01 | $48.01 | 4,128,000 | — | — |
| 2022-08-22 | $48.29 | $48.29 | 5,097,000 | — | — |
| 2022-08-19 | $49.10 | $49.10 | 5,061,000 | — | — |
| 2022-08-18 | $49.11 | $49.11 | 4,567,500 | — | — |
| 2022-08-17 | $49.58 | $49.58 | 6,369,000 | — | — |
| 2022-08-16 | $49.51 | $49.51 | 7,134,000 | — | — |
| 2022-08-15 | $49.20 | $49.20 | 4,657,500 | — | — |
| 2022-08-12 | $48.77 | $48.77 | 7,729,500 | — | — |
| 2022-08-11 | $47.96 | $47.96 | 6,127,500 | — | — |
| 2022-08-10 | $47.99 | $47.99 | 8,419,500 | — | — |
| 2022-08-09 | $47.80 | $47.80 | 10,008,000 | — | — |
| 2022-08-08 | $47.48 | $47.48 | 4,840,500 | — | — |
| 2022-08-05 | $47.27 | $47.27 | 4,954,500 | — | — |
| 2022-08-04 | $47.13 | $47.13 | 7,095,000 | — | — |
| 2022-08-03 | $47.02 | $47.02 | 7,600,500 | — | — |
| 2022-08-02 | $47.23 | $47.23 | 6,741,000 | — | — |
| 2022-08-01 | $47.27 | $47.27 | 6,636,000 | — | — |
| 2022-07-29 | $46.91 | $46.91 | 7,089,000 | — | — |
| 2022-07-28 | $47.13 | $47.13 | 12,786,000 | — | — |
| 2022-07-27 | $45.96 | $45.96 | 11,632,500 | — | — |
| 2022-07-26 | $45.02 | $45.02 | 8,347,500 | — | — |
| 2022-07-25 | $45.68 | $45.68 | 4,890,000 | — | — |
| 2022-07-22 | $45.88 | $45.88 | 5,076,000 | — | — |
| 2022-07-21 | $45.72 | $45.72 | 7,138,500 | — | — |
| 2022-07-20 | $46.00 | $46.00 | 6,175,500 | — | — |
| 2022-07-19 | $45.95 | $45.95 | 5,446,500 | — | — |
| 2022-07-18 | $44.85 | $44.85 | 5,760,000 | — | — |
| 2022-07-15 | $45.55 | $45.55 | 5,853,000 | — | — |
| 2022-07-14 | $44.92 | $44.92 | 5,359,500 | — | — |
| 2022-07-13 | $44.48 | $44.48 | 5,427,000 | — | — |
| 2022-07-12 | $43.55 | $43.55 | 5,202,000 | — | — |
| 2022-07-11 | $43.69 | $43.69 | 4,737,000 | — | — |
| 2022-07-08 | $43.86 | $43.86 | 7,201,500 | — | — |
| 2022-07-07 | $44.11 | $44.11 | 7,650,000 | — | — |
| 2022-07-06 | $43.85 | $43.85 | 7,246,500 | — | — |
| 2022-07-05 | $43.17 | $43.17 | 6,964,500 | — | — |
| 2022-07-01 | $42.41 | $42.41 | 7,987,500 | — | — |
| 2022-06-30 | $42.12 | $42.12 | 9,543,000 | — | — |
| 2022-06-29 | $42.48 | $42.48 | 9,526,500 | — | — |
| 2022-06-28 | $42.03 | $42.03 | 6,864,000 | — | — |
| 2022-06-27 | $42.74 | $42.74 | 7,155,000 | — | — |
| 2022-06-24 | $42.60 | $42.60 | 13,174,500 | — | — |
| 2022-06-23 | $41.88 | $41.88 | 9,957,000 | — | — |
| 2022-06-22 | $40.59 | $40.59 | 9,313,500 | — | — |
| 2022-06-21 | $39.82 | $39.82 | 8,235,000 | — | — |
| 2022-06-17 | $39.11 | $39.11 | 16,387,500 | — | — |
| 2022-06-16 | $39.00 | $39.00 | 9,601,500 | — | — |
| 2022-06-15 | $39.93 | $39.93 | 7,299,000 | — | — |
| 2022-06-14 | $39.78 | $39.78 | 8,221,500 | — | — |
| 2022-06-13 | $39.62 | $39.62 | 11,266,500 | — | — |
| 2022-06-10 | $40.50 | $40.50 | 7,881,000 | — | — |
| 2022-06-09 | $41.28 | $41.28 | 8,190,000 | — | — |
| 2022-06-08 | $41.66 | $41.66 | 6,090,000 | — | — |
| 2022-06-07 | $42.32 | $42.32 | 4,960,500 | — | — |
| 2022-06-06 | $42.52 | $42.52 | 4,720,500 | — | — |
| 2022-06-03 | $42.11 | $42.11 | 5,262,000 | — | — |
| 2022-06-02 | $42.27 | $42.27 | 7,531,500 | — | — |
| 2022-06-01 | $41.64 | $41.64 | 8,173,500 | — | — |
| 2022-05-31 | $42.48 | $42.48 | 9,886,500 | — | — |
| 2022-05-27 | $43.16 | $43.16 | 7,702,500 | — | — |
| 2022-05-26 | $42.61 | $42.61 | 7,884,000 | — | — |
| 2022-05-25 | $41.05 | $41.05 | 10,351,500 | — | — |
| 2022-05-24 | $40.55 | $40.55 | 11,533,500 | — | — |
| 2022-05-23 | $38.61 | $38.61 | 13,134,000 | — | — |
| 2022-05-20 | $38.17 | $38.17 | 22,702,500 | — | — |
| 2022-05-19 | $40.10 | $40.10 | 12,082,500 | — | — |
| 2022-05-18 | $39.99 | $39.99 | 14,455,500 | — | — |
| 2022-05-17 | $43.22 | $43.22 | 8,005,500 | — | — |
| 2022-05-16 | $42.59 | $42.59 | 8,491,500 | — | — |
| 2022-05-13 | $42.37 | $42.37 | 8,919,000 | — | — |
| 2022-05-12 | $41.49 | $41.49 | 11,563,500 | — | — |
| 2022-05-11 | $40.50 | $40.50 | 12,151,500 | — | — |
| 2022-05-10 | $40.79 | $40.79 | 12,642,000 | — | — |
| 2022-05-09 | $40.67 | $40.67 | 13,087,500 | — | — |
| 2022-05-06 | $40.56 | $40.56 | 10,252,500 | — | — |
| 2022-05-05 | $40.24 | $40.24 | 10,246,500 | — | — |
| 2022-05-04 | $41.87 | $41.87 | 12,252,000 | — | — |
| 2022-05-03 | $40.23 | $40.23 | 10,149,000 | — | — |
| 2022-05-02 | $40.71 | $40.71 | 13,764,000 | — | — |
| 2022-04-29 | $40.44 | $40.44 | 17,241,000 | — | — |
| 2022-04-28 | $41.55 | $41.55 | 29,757,000 | — | — |
| 2022-04-27 | $47.55 | $47.55 | 9,658,500 | — | — |
| 2022-04-26 | $47.62 | $47.62 | 8,266,500 | — | — |
| 2022-04-25 | $47.56 | $47.56 | 7,068,000 | — | — |
| 2022-04-22 | $47.18 | $47.18 | 7,246,500 | — | — |
| 2022-04-21 | $48.54 | $48.54 | 6,505,500 | — | — |
| 2022-04-20 | $49.59 | $49.59 | 6,474,000 | — | — |
| 2022-04-19 | $48.69 | $48.69 | 7,126,500 | — | — |
| 2022-04-18 | $48.11 | $48.11 | 7,045,500 | — | — |
| 2022-04-14 | $47.59 | $47.59 | 6,118,500 | — | — |
| 2022-04-13 | $48.27 | $48.27 | 5,769,000 | — | — |
| 2022-04-12 | $47.84 | $47.84 | 6,838,500 | — | — |
| 2022-04-11 | $48.26 | $48.26 | 5,473,500 | — | — |
| 2022-04-08 | $49.10 | $49.10 | 7,150,500 | — | — |
| 2022-04-07 | $48.46 | $48.46 | 11,257,500 | — | — |
| 2022-04-06 | $46.74 | $46.74 | 7,447,500 | — | — |
| 2022-04-05 | $46.03 | $46.03 | 9,942,000 | — | — |
| 2022-04-04 | $45.79 | $45.79 | 7,987,500 | — | — |
| 2022-04-01 | $44.50 | $44.50 | 7,983,000 | — | — |
| 2022-03-31 | $45.66 | $45.66 | 8,454,000 | — | — |
| 2022-03-30 | $46.44 | $46.44 | 7,263,000 | — | — |
| 2022-03-29 | $46.83 | $46.83 | 8,073,000 | — | — |
| 2022-03-28 | $45.77 | $45.77 | 8,682,000 | — | — |
| 2022-03-25 | $46.89 | $46.89 | 7,825,500 | — | — |
| 2022-03-24 | $46.68 | $46.68 | 9,186,000 | — | — |
| 2022-03-23 | $45.88 | $45.88 | 10,057,500 | — | — |
| 2022-03-22 | $45.80 | $45.80 | 8,517,000 | — | — |
| 2022-03-21 | $45.70 | $45.70 | 7,728,000 | — | — |
| 2022-03-18 | $46.00 | $46.00 | 14,376,000 | — | — |
| 2022-03-17 | $46.75 | $46.75 | 7,320,000 | — | — |
| 2022-03-16 | $46.72 | $46.72 | 8,866,500 | — | — |
| 2022-03-15 | $46.39 | $46.39 | 9,051,000 | — | — |
| 2022-03-14 | $44.99 | $44.99 | 10,896,000 | — | — |
| 2022-03-11 | $45.01 | $45.01 | 6,073,500 | — | — |
| 2022-03-10 | $45.04 | $45.04 | 6,814,500 | — | — |
| 2022-03-09 | $44.98 | $44.98 | 7,404,000 | — | — |
| 2022-03-08 | $43.68 | $43.68 | 8,769,000 | — | — |
| 2022-03-07 | $44.03 | $44.03 | 8,611,500 | — | — |
| 2022-03-04 | $44.94 | $44.94 | 10,879,500 | — | — |
| 2022-03-03 | $45.61 | $45.61 | 11,166,000 | — | — |
| 2022-03-02 | $45.06 | $45.06 | 8,712,000 | — | — |
| 2022-03-01 | $43.77 | $43.77 | 11,230,500 | — | — |
| 2022-02-28 | $43.28 | $43.28 | 10,938,000 | — | — |
| 2022-02-25 | $43.65 | $43.65 | 6,058,500 | — | — |
| 2022-02-24 | $42.48 | $42.48 | 9,301,500 | — | — |
| 2022-02-23 | $42.12 | $42.12 | 9,396,000 | — | — |
| 2022-02-22 | $43.48 | $43.48 | 14,625,000 | — | — |
| 2022-02-18 | $45.13 | $45.13 | 8,541,000 | — | — |
| 2022-02-17 | $45.00 | $45.00 | 9,033,000 | — | — |
| 2022-02-16 | $45.23 | $45.23 | 8,821,500 | — | — |
| 2022-02-15 | $44.98 | $44.98 | 10,068,000 | — | — |
| 2022-02-14 | $44.07 | $44.07 | 11,746,500 | — | — |
| 2022-02-11 | $44.55 | $44.55 | 10,326,000 | — | — |
| 2022-02-10 | $43.90 | $43.90 | 19,372,500 | — | — |
| 2022-02-09 | $42.68 | $42.68 | 10,035,000 | — | — |
| 2022-02-08 | $42.48 | $42.48 | 7,219,500 | — | — |
| 2022-02-07 | $42.27 | $42.27 | 7,696,500 | — | — |
| 2022-02-04 | $43.10 | $43.10 | 7,398,000 | — | — |
| 2022-02-03 | $44.03 | $44.03 | 7,678,500 | — | — |
| 2022-02-02 | $44.83 | $44.83 | 8,457,000 | — | — |
| 2022-02-01 | $43.80 | $43.80 | 6,612,000 | — | — |
| 2022-01-31 | $43.45 | $43.45 | 9,126,000 | — | — |
| 2022-01-28 | $42.90 | $42.90 | 10,225,500 | — | — |
| 2022-01-27 | $42.31 | $42.31 | 7,492,500 | — | — |
| 2022-01-26 | $42.05 | $42.05 | 10,570,500 | — | — |
| 2022-01-25 | $43.09 | $43.09 | 10,296,000 | — | — |
| 2022-01-24 | $43.85 | $43.85 | 9,106,500 | — | — |
| 2022-01-21 | $42.39 | $42.39 | 13,459,500 | — | — |
| 2022-01-20 | $43.20 | $43.20 | 7,426,500 | — | — |
| 2022-01-19 | $43.97 | $43.97 | 8,070,000 | — | — |
| 2022-01-18 | $44.38 | $44.38 | 8,146,500 | — | — |
| 2022-01-14 | $45.26 | $45.26 | 8,857,500 | — | — |
| 2022-01-13 | $45.85 | $45.85 | 4,381,500 | — | — |
| 2022-01-12 | $45.57 | $45.57 | 5,313,000 | — | — |
| 2022-01-11 | $45.44 | $45.44 | 6,127,500 | — | — |
| 2022-01-10 | $45.01 | $45.01 | 6,850,500 | — | — |
| 2022-01-07 | $45.48 | $45.48 | 5,266,500 | — | — |
| 2022-01-06 | $46.68 | $46.68 | 6,093,000 | — | — |
| 2022-01-05 | $45.69 | $45.69 | 6,780,000 | — | — |
| 2022-01-04 | $46.59 | $46.59 | 6,015,000 | — | — |
| 2022-01-03 | $46.40 | $46.40 | 5,389,500 | — | — |