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
- 1993-12-13 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 | $92.32 | $157.65 | 0 | — | — |
| 2022-12-29 | $92.32 | $157.65 | 0 | — | — |
| 2022-12-28 | $92.32 | $157.65 | 600 | — | — |
| 2022-12-27 | $95.00 | $162.23 | 400 | — | — |
| 2022-12-23 | $98.01 | $167.37 | 0 | — | — |
| 2022-12-22 | $98.01 | $167.37 | 0 | — | — |
| 2022-12-21 | $98.01 | $167.37 | 0 | — | — |
| 2022-12-20 | $98.01 | $167.37 | 900 | — | — |
| 2022-12-19 | $101.54 | $173.40 | 0 | — | — |
| 2022-12-16 | $101.54 | $173.40 | 200 | — | — |
| 2022-12-15 | $99.24 | $169.47 | 900 | — | — |
| 2022-12-14 | $94.52 | $161.41 | 11,400 | — | — |
| 2022-12-13 | $109.50 | $185.37 | 0 | — | — |
| 2022-12-12 | $109.50 | $185.37 | 0 | — | — |
| 2022-12-09 | $109.50 | $185.37 | 0 | — | — |
| 2022-12-08 | $109.50 | $185.37 | 0 | — | — |
| 2022-12-07 | $109.50 | $185.37 | 0 | — | — |
| 2022-12-06 | $109.50 | $185.37 | 600 | — | — |
| 2022-12-05 | $112.11 | $189.79 | 0 | — | — |
| 2022-12-02 | $112.11 | $189.79 | 0 | — | — |
| 2022-12-01 | $112.11 | $189.79 | 300 | — | — |
| 2022-11-30 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-29 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-28 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-25 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-23 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-22 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-21 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-18 | $111.55 | $188.84 | 0 | — | — |
| 2022-11-17 | $111.55 | $188.84 | 500 | — | — |
| 2022-11-16 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-15 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-14 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-11 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-10 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-09 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-08 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-07 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-04 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-03 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-02 | $107.29 | $181.63 | 0 | — | — |
| 2022-11-01 | $107.29 | $181.63 | 0 | — | — |
| 2022-10-31 | $107.29 | $181.63 | 0 | — | — |
| 2022-10-28 | $107.29 | $181.63 | 0 | — | — |
| 2022-10-27 | $107.29 | $181.63 | 400 | — | — |
| 2022-10-26 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-25 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-24 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-21 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-20 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-19 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-18 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-17 | $100.27 | $169.74 | 0 | — | — |
| 2022-10-14 | $100.27 | $169.74 | 300 | — | — |
| 2022-10-13 | $99.66 | $168.71 | 400 | — | — |
| 2022-10-12 | $96.50 | $163.36 | 300 | — | — |
| 2022-10-11 | $95.71 | $162.02 | 0 | — | — |
| 2022-10-10 | $95.71 | $162.02 | 0 | — | — |
| 2022-10-07 | $95.71 | $162.02 | 0 | — | — |
| 2022-10-06 | $95.71 | $162.02 | 400 | — | — |
| 2022-10-05 | $95.75 | $162.09 | 0 | — | — |
| 2022-10-04 | $95.75 | $162.09 | 0 | — | — |
| 2022-10-03 | $95.75 | $162.09 | 0 | — | — |
| 2022-09-30 | $95.75 | $162.09 | 1,500 | — | — |
| 2022-09-29 | $92.00 | $155.74 | 0 | — | — |
| 2022-09-28 | $92.00 | $155.74 | 0 | — | — |
| 2022-09-27 | $92.00 | $155.74 | 800 | — | — |
| 2022-09-26 | $97.58 | $165.19 | 0 | — | — |
| 2022-09-23 | $97.58 | $165.19 | 0 | — | — |
| 2022-09-22 | $97.58 | $165.19 | 0 | — | — |
| 2022-09-21 | $97.58 | $165.19 | 0 | — | — |
| 2022-09-20 | $97.58 | $165.19 | 800 | — | — |
| 2022-09-19 | $97.68 | $165.36 | 100 | — | — |
| 2022-09-16 | $97.25 | $164.63 | 400 | — | — |
| 2022-09-15 | $90.52 | $153.24 | 0 | — | — |
| 2022-09-14 | $90.52 | $153.24 | 200 | — | — |
| 2022-09-13 | $98.68 | $165.44 | 0 | — | — |
| 2022-09-12 | $98.68 | $165.44 | 0 | — | — |
| 2022-09-09 | $98.68 | $165.44 | 0 | — | — |
| 2022-09-08 | $98.68 | $165.44 | 0 | — | — |
| 2022-09-07 | $98.68 | $165.44 | 400 | — | — |
| 2022-09-06 | $102.56 | $171.95 | 0 | — | — |
| 2022-09-02 | $102.56 | $171.95 | 0 | — | — |
| 2022-09-01 | $102.56 | $171.95 | 500 | — | — |
| 2022-08-31 | $107.41 | $180.08 | 0 | — | — |
| 2022-08-30 | $107.41 | $180.08 | 0 | — | — |
| 2022-08-29 | $107.41 | $180.08 | 0 | — | — |
| 2022-08-26 | $107.41 | $180.08 | 200 | — | — |
| 2022-08-25 | $107.54 | $180.30 | 0 | — | — |
| 2022-08-24 | $107.54 | $180.30 | 0 | — | — |
| 2022-08-23 | $107.54 | $180.30 | 100 | — | — |
| 2022-08-22 | $105.87 | $177.50 | 100 | — | — |
| 2022-08-19 | $103.24 | $173.09 | 300 | — | — |
| 2022-08-18 | $107.20 | $179.73 | 0 | — | — |
| 2022-08-17 | $107.20 | $179.73 | 0 | — | — |
| 2022-08-16 | $107.20 | $179.73 | 1,400 | — | — |
| 2022-08-15 | $109.00 | $182.75 | 100 | — | — |
| 2022-08-12 | $110.37 | $185.04 | 0 | — | — |
| 2022-08-11 | $110.37 | $185.04 | 300 | — | — |
| 2022-08-10 | $107.04 | $179.46 | 0 | — | — |
| 2022-08-09 | $107.04 | $179.46 | 400 | — | — |
| 2022-08-08 | $107.21 | $179.75 | 200 | — | — |
| 2022-08-05 | $106.31 | $178.24 | 100 | — | — |
| 2022-08-04 | $106.20 | $178.05 | 200 | — | — |
| 2022-08-03 | $106.86 | $179.16 | 600 | — | — |
| 2022-08-02 | $105.82 | $177.41 | 0 | — | — |
| 2022-08-01 | $105.82 | $177.41 | 0 | — | — |
| 2022-07-29 | $105.82 | $177.41 | 1,400 | — | — |
| 2022-07-28 | $104.11 | $174.55 | 2,500 | — | — |
| 2022-07-27 | $101.33 | $169.89 | 1,500 | — | — |
| 2022-07-26 | $94.54 | $158.50 | 0 | — | — |
| 2022-07-25 | $94.54 | $158.50 | 0 | — | — |
| 2022-07-22 | $94.54 | $158.50 | 0 | — | — |
| 2022-07-21 | $94.54 | $158.50 | 2,600 | — | — |
| 2022-07-20 | $96.12 | $161.15 | 800 | — | — |
| 2022-07-19 | $95.57 | $160.23 | 1,700 | — | — |
| 2022-07-18 | $94.43 | $158.32 | 1,800 | — | — |
| 2022-07-15 | $95.00 | $159.27 | 300 | — | — |
| 2022-07-14 | $95.51 | $160.13 | 0 | — | — |
| 2022-07-13 | $95.51 | $160.13 | 0 | — | — |
| 2022-07-12 | $95.51 | $160.13 | 1,900 | — | — |
| 2022-07-11 | $95.40 | $159.95 | 0 | — | — |
| 2022-07-08 | $95.40 | $159.95 | 0 | — | — |
| 2022-07-07 | $95.40 | $159.95 | 0 | — | — |
| 2022-07-06 | $95.40 | $159.95 | 0 | — | — |
| 2022-07-05 | $95.40 | $159.95 | 0 | — | — |
| 2022-07-01 | $95.40 | $159.95 | 500 | — | — |
| 2022-06-30 | $93.00 | $155.92 | 0 | — | — |
| 2022-06-29 | $93.00 | $155.92 | 100 | — | — |
| 2022-06-28 | $93.00 | $155.92 | 0 | — | — |
| 2022-06-27 | $93.00 | $155.92 | 0 | — | — |
| 2022-06-24 | $93.00 | $155.92 | 0 | — | — |
| 2022-06-23 | $93.00 | $155.92 | 200 | — | — |
| 2022-06-22 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-21 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-17 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-16 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-15 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-14 | $98.13 | $164.52 | 0 | — | — |
| 2022-06-13 | $98.13 | $162.93 | 0 | — | — |
| 2022-06-10 | $98.13 | $162.93 | 0 | — | — |
| 2022-06-09 | $98.13 | $162.93 | 0 | — | — |
| 2022-06-08 | $98.13 | $162.93 | 0 | — | — |
| 2022-06-07 | $98.13 | $162.93 | 400 | — | — |
| 2022-06-06 | $102.60 | $170.35 | 0 | — | — |
| 2022-06-03 | $102.60 | $170.35 | 0 | — | — |
| 2022-06-02 | $102.60 | $170.35 | 100 | — | — |
| 2022-06-01 | $101.08 | $167.83 | 0 | — | — |
| 2022-05-31 | $101.08 | $167.83 | 200 | — | — |
| 2022-05-27 | $99.86 | $165.80 | 5,300 | — | — |
| 2022-05-26 | $99.38 | $165.00 | 1,300 | — | — |
| 2022-05-25 | $95.00 | $157.73 | 0 | — | — |
| 2022-05-24 | $95.00 | $157.73 | 300 | — | — |
| 2022-05-23 | $97.20 | $161.39 | 800 | — | — |
| 2022-05-20 | $97.00 | $161.05 | 0 | — | — |
| 2022-05-19 | $97.00 | $161.05 | 0 | — | — |
| 2022-05-18 | $97.00 | $161.05 | 500 | — | — |
| 2022-05-17 | $97.00 | $161.05 | 0 | — | — |
| 2022-05-16 | $97.00 | $161.05 | 200 | — | — |
| 2022-05-13 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-12 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-11 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-10 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-09 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-06 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-05 | $97.86 | $162.48 | 0 | — | — |
| 2022-05-04 | $97.86 | $162.48 | 800 | — | — |
| 2022-05-03 | $99.50 | $165.20 | 0 | — | — |
| 2022-05-02 | $99.50 | $165.20 | 3,200 | — | — |
| 2022-04-29 | $99.00 | $164.37 | 400 | — | — |
| 2022-04-28 | $102.00 | $169.35 | 0 | — | — |
| 2022-04-27 | $102.00 | $169.35 | 500 | — | — |
| 2022-04-26 | $109.95 | $182.55 | 0 | — | — |
| 2022-04-25 | $109.95 | $182.55 | 0 | — | — |
| 2022-04-22 | $109.95 | $182.55 | 0 | — | — |
| 2022-04-21 | $109.95 | $182.55 | 0 | — | — |
| 2022-04-20 | $109.95 | $182.55 | 0 | — | — |
| 2022-04-19 | $109.95 | $182.55 | 400 | — | — |
| 2022-04-18 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-14 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-13 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-12 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-11 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-08 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-07 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-06 | $108.06 | $179.42 | 0 | — | — |
| 2022-04-05 | $108.06 | $179.42 | 600 | — | — |
| 2022-04-04 | $112.04 | $186.02 | 0 | — | — |
| 2022-04-01 | $112.04 | $186.02 | 0 | — | — |
| 2022-03-31 | $112.04 | $186.02 | 0 | — | — |
| 2022-03-30 | $112.04 | $186.02 | 0 | — | — |
| 2022-03-29 | $112.04 | $186.02 | 600 | — | — |
| 2022-03-28 | $113.00 | $187.62 | 0 | — | — |
| 2022-03-25 | $113.00 | $187.62 | 0 | — | — |
| 2022-03-24 | $113.00 | $187.62 | 0 | — | — |
| 2022-03-23 | $113.00 | $187.62 | 1,600 | — | — |
| 2022-03-22 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-21 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-18 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-17 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-16 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-15 | $121.40 | $201.57 | 0 | — | — |
| 2022-03-14 | $121.40 | $199.99 | 1,100 | — | — |
| 2022-03-11 | $120.00 | $197.68 | 500 | — | — |
| 2022-03-10 | $117.01 | $192.76 | 600 | — | — |
| 2022-03-09 | $114.22 | $188.16 | 1,000 | — | — |
| 2022-03-08 | $111.55 | $183.76 | 800 | — | — |
| 2022-03-07 | $114.88 | $189.25 | 800 | — | — |
| 2022-03-04 | $113.50 | $186.97 | 800 | — | — |
| 2022-03-03 | $118.02 | $194.42 | 600 | — | — |
| 2022-03-02 | $117.56 | $193.66 | 200 | — | — |
| 2022-03-01 | $115.80 | $190.76 | 1,200 | — | — |
| 2022-02-28 | $117.89 | $194.21 | 1,100 | — | — |
| 2022-02-25 | $117.19 | $193.05 | 1,100 | — | — |
| 2022-02-24 | $114.91 | $189.30 | 600 | — | — |
| 2022-02-23 | $118.50 | $195.21 | 1,200 | — | — |
| 2022-02-22 | $122.80 | $202.29 | 300 | — | — |
| 2022-02-18 | $122.40 | $201.64 | 200 | — | — |
| 2022-02-17 | $123.23 | $203.00 | 400 | — | — |
| 2022-02-16 | $118.00 | $194.39 | 1,700 | — | — |
| 2022-02-15 | $118.05 | $194.47 | 0 | — | — |
| 2022-02-14 | $118.05 | $194.47 | 400 | — | — |
| 2022-02-11 | $119.00 | $196.03 | 0 | — | — |
| 2022-02-10 | $119.00 | $196.03 | 0 | — | — |
| 2022-02-09 | $119.00 | $196.03 | 0 | — | — |
| 2022-02-08 | $119.00 | $196.03 | 600 | — | — |
| 2022-02-07 | $113.59 | $187.12 | 0 | — | — |
| 2022-02-04 | $113.59 | $187.12 | 0 | — | — |
| 2022-02-03 | $113.59 | $187.12 | 0 | — | — |
| 2022-02-02 | $113.59 | $187.12 | 0 | — | — |
| 2022-02-01 | $113.59 | $187.12 | 0 | — | — |
| 2022-01-31 | $113.59 | $187.12 | 0 | — | — |
| 2022-01-28 | $113.59 | $187.12 | 0 | — | — |
| 2022-01-27 | $113.59 | $187.12 | 0 | — | — |
| 2022-01-26 | $113.59 | $187.12 | 100 | — | — |
| 2022-01-25 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-24 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-21 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-20 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-19 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-18 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-14 | $118.35 | $194.96 | 0 | — | — |
| 2022-01-13 | $118.35 | $194.96 | 1,100 | — | — |
| 2022-01-12 | $121.00 | $199.33 | 0 | — | — |
| 2022-01-11 | $121.00 | $199.33 | 0 | — | — |
| 2022-01-10 | $121.00 | $199.33 | 0 | — | — |
| 2022-01-07 | $121.00 | $199.33 | 300 | — | — |
| 2022-01-06 | $120.00 | $197.68 | 0 | — | — |
| 2022-01-05 | $120.00 | $197.68 | 0 | — | — |
| 2022-01-04 | $120.00 | $197.68 | 0 | — | — |
| 2022-01-03 | $120.00 | $197.68 | 0 | — | — |