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
- 1993-11-24 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 | $71.90 | $79.15 | 287,100 | — | — |
| 2022-12-29 | $73.70 | $81.13 | 146,800 | — | — |
| 2022-12-28 | $71.68 | $78.90 | 167,400 | — | — |
| 2022-12-27 | $73.51 | $80.92 | 127,100 | — | — |
| 2022-12-23 | $73.21 | $80.59 | 130,000 | — | — |
| 2022-12-22 | $72.89 | $80.24 | 228,000 | — | — |
| 2022-12-21 | $73.96 | $81.41 | 272,600 | — | — |
| 2022-12-20 | $72.96 | $80.31 | 233,300 | — | — |
| 2022-12-19 | $73.27 | $80.65 | 192,400 | — | — |
| 2022-12-16 | $73.51 | $80.92 | 1,145,700 | — | — |
| 2022-12-15 | $74.55 | $82.06 | 235,900 | — | — |
| 2022-12-14 | $77.49 | $85.30 | 234,600 | — | — |
| 2022-12-13 | $78.07 | $85.88 | 338,900 | — | — |
| 2022-12-12 | $77.20 | $84.93 | 401,400 | — | — |
| 2022-12-09 | $75.59 | $83.16 | 217,700 | — | — |
| 2022-12-08 | $77.21 | $84.94 | 285,900 | — | — |
| 2022-12-07 | $76.92 | $84.62 | 230,100 | — | — |
| 2022-12-06 | $77.35 | $85.09 | 271,100 | — | — |
| 2022-12-05 | $78.39 | $86.24 | 144,300 | — | — |
| 2022-12-02 | $80.66 | $88.73 | 278,300 | — | — |
| 2022-12-01 | $81.95 | $90.15 | 180,100 | — | — |
| 2022-11-30 | $80.44 | $88.49 | 318,100 | — | — |
| 2022-11-29 | $76.84 | $84.53 | 313,300 | — | — |
| 2022-11-28 | $77.28 | $85.01 | 212,400 | — | — |
| 2022-11-25 | $79.75 | $87.73 | 90,100 | — | — |
| 2022-11-23 | $78.75 | $86.63 | 313,400 | — | — |
| 2022-11-22 | $79.70 | $87.68 | 334,700 | — | — |
| 2022-11-21 | $80.31 | $88.35 | 236,000 | — | — |
| 2022-11-18 | $81.37 | $89.51 | 377,500 | — | — |
| 2022-11-17 | $80.36 | $88.40 | 342,800 | — | — |
| 2022-11-16 | $80.27 | $88.30 | 240,800 | — | — |
| 2022-11-15 | $81.20 | $89.33 | 393,600 | — | — |
| 2022-11-14 | $80.01 | $88.02 | 348,100 | — | — |
| 2022-11-11 | $79.22 | $87.15 | 313,500 | — | — |
| 2022-11-10 | $78.13 | $85.95 | 495,500 | — | — |
| 2022-11-09 | $74.36 | $81.80 | 201,500 | — | — |
| 2022-11-08 | $77.19 | $84.92 | 196,700 | — | — |
| 2022-11-07 | $76.50 | $84.16 | 259,700 | — | — |
| 2022-11-04 | $74.76 | $82.24 | 299,600 | — | — |
| 2022-11-03 | $72.82 | $80.11 | 368,000 | — | — |
| 2022-11-02 | $71.02 | $78.13 | 563,500 | — | — |
| 2022-11-01 | $70.34 | $77.38 | 350,100 | — | — |
| 2022-10-31 | $69.63 | $76.60 | 257,000 | — | — |
| 2022-10-28 | $70.20 | $77.23 | 177,000 | — | — |
| 2022-10-27 | $68.45 | $75.30 | 164,700 | — | — |
| 2022-10-26 | $68.08 | $74.89 | 299,800 | — | — |
| 2022-10-25 | $68.01 | $74.82 | 230,200 | — | — |
| 2022-10-24 | $65.34 | $71.88 | 147,500 | — | — |
| 2022-10-21 | $64.65 | $71.12 | 183,000 | — | — |
| 2022-10-20 | $62.63 | $68.90 | 157,100 | — | — |
| 2022-10-19 | $63.80 | $70.19 | 261,000 | — | — |
| 2022-10-18 | $64.23 | $70.66 | 257,400 | — | — |
| 2022-10-17 | $62.69 | $68.96 | 300,500 | — | — |
| 2022-10-14 | $60.71 | $66.79 | 197,500 | — | — |
| 2022-10-13 | $62.13 | $68.35 | 241,300 | — | — |
| 2022-10-12 | $60.45 | $66.50 | 141,100 | — | — |
| 2022-10-11 | $61.20 | $67.32 | 218,100 | — | — |
| 2022-10-10 | $62.97 | $69.27 | 159,700 | — | — |
| 2022-10-07 | $63.52 | $69.88 | 189,700 | — | — |
| 2022-10-06 | $65.37 | $71.91 | 163,900 | — | — |
| 2022-10-05 | $64.80 | $71.29 | 236,300 | — | — |
| 2022-10-04 | $64.14 | $70.56 | 375,200 | — | — |
| 2022-10-03 | $62.91 | $69.21 | 214,500 | — | — |
| 2022-09-30 | $60.02 | $66.03 | 301,500 | — | — |
| 2022-09-29 | $60.32 | $66.36 | 248,700 | — | — |
| 2022-09-28 | $61.70 | $67.87 | 192,200 | — | — |
| 2022-09-27 | $59.89 | $65.88 | 193,800 | — | — |
| 2022-09-26 | $59.45 | $65.40 | 208,100 | — | — |
| 2022-09-23 | $60.12 | $66.14 | 297,100 | — | — |
| 2022-09-22 | $61.42 | $67.57 | 188,300 | — | — |
| 2022-09-21 | $62.90 | $69.20 | 246,500 | — | — |
| 2022-09-20 | $63.86 | $70.25 | 289,200 | — | — |
| 2022-09-19 | $65.24 | $71.77 | 189,500 | — | — |
| 2022-09-16 | $64.98 | $71.48 | 660,700 | — | — |
| 2022-09-15 | $64.63 | $71.10 | 199,500 | — | — |
| 2022-09-14 | $65.07 | $71.58 | 197,000 | — | — |
| 2022-09-13 | $65.50 | $72.00 | 271,000 | — | — |
| 2022-09-12 | $67.24 | $73.91 | 153,600 | — | — |
| 2022-09-09 | $65.97 | $72.52 | 161,300 | — | — |
| 2022-09-08 | $64.38 | $70.77 | 182,800 | — | — |
| 2022-09-07 | $64.29 | $70.67 | 169,500 | — | — |
| 2022-09-06 | $62.75 | $68.98 | 209,500 | — | — |
| 2022-09-02 | $64.19 | $70.56 | 149,300 | — | — |
| 2022-09-01 | $64.72 | $71.14 | 227,700 | — | — |
| 2022-08-31 | $65.48 | $71.98 | 265,300 | — | — |
| 2022-08-30 | $65.87 | $72.41 | 177,100 | — | — |
| 2022-08-29 | $67.01 | $73.66 | 152,100 | — | — |
| 2022-08-26 | $67.59 | $74.30 | 194,700 | — | — |
| 2022-08-25 | $70.85 | $77.88 | 202,300 | — | — |
| 2022-08-24 | $68.45 | $75.24 | 207,500 | — | — |
| 2022-08-23 | $67.86 | $74.59 | 266,000 | — | — |
| 2022-08-22 | $67.58 | $74.29 | 142,400 | — | — |
| 2022-08-19 | $69.67 | $76.58 | 142,800 | — | — |
| 2022-08-18 | $70.49 | $77.49 | 252,400 | — | — |
| 2022-08-17 | $69.10 | $75.96 | 120,600 | — | — |
| 2022-08-16 | $69.40 | $76.29 | 199,800 | — | — |
| 2022-08-15 | $70.01 | $76.96 | 126,600 | — | — |
| 2022-08-12 | $69.53 | $76.43 | 201,500 | — | — |
| 2022-08-11 | $68.12 | $74.88 | 197,800 | — | — |
| 2022-08-10 | $67.61 | $74.32 | 240,600 | — | — |
| 2022-08-09 | $66.31 | $72.89 | 275,600 | — | — |
| 2022-08-08 | $67.47 | $74.17 | 307,800 | — | — |
| 2022-08-05 | $66.80 | $73.43 | 225,600 | — | — |
| 2022-08-04 | $67.17 | $73.84 | 209,200 | — | — |
| 2022-08-03 | $67.16 | $73.82 | 326,100 | — | — |
| 2022-08-02 | $64.48 | $70.88 | 246,300 | — | — |
| 2022-08-01 | $65.51 | $72.01 | 271,900 | — | — |
| 2022-07-29 | $64.72 | $71.14 | 221,000 | — | — |
| 2022-07-28 | $64.29 | $70.67 | 305,400 | — | — |
| 2022-07-27 | $62.80 | $69.03 | 497,500 | — | — |
| 2022-07-26 | $61.52 | $67.63 | 329,600 | — | — |
| 2022-07-25 | $62.28 | $68.46 | 234,800 | — | — |
| 2022-07-22 | $62.21 | $68.38 | 187,600 | — | — |
| 2022-07-21 | $63.32 | $69.60 | 170,800 | — | — |
| 2022-07-20 | $62.59 | $68.80 | 214,500 | — | — |
| 2022-07-19 | $61.75 | $67.88 | 166,300 | — | — |
| 2022-07-18 | $59.12 | $64.99 | 358,400 | — | — |
| 2022-07-15 | $59.34 | $65.23 | 280,000 | — | — |
| 2022-07-14 | $56.62 | $62.24 | 248,900 | — | — |
| 2022-07-13 | $57.05 | $62.71 | 218,700 | — | — |
| 2022-07-12 | $56.68 | $62.30 | 267,200 | — | — |
| 2022-07-11 | $56.69 | $62.32 | 312,200 | — | — |
| 2022-07-08 | $56.43 | $62.03 | 317,200 | — | — |
| 2022-07-07 | $56.47 | $62.07 | 293,800 | — | — |
| 2022-07-06 | $53.11 | $58.38 | 295,500 | — | — |
| 2022-07-05 | $52.82 | $58.06 | 316,400 | — | — |
| 2022-07-01 | $53.00 | $58.26 | 303,100 | — | — |
| 2022-06-30 | $53.27 | $58.56 | 426,100 | — | — |
| 2022-06-29 | $53.47 | $58.78 | 389,900 | — | — |
| 2022-06-28 | $54.21 | $59.59 | 1,109,100 | — | — |
| 2022-06-27 | $54.70 | $60.13 | 423,100 | — | — |
| 2022-06-24 | $52.27 | $57.46 | 969,900 | — | — |
| 2022-06-23 | $49.39 | $54.29 | 308,000 | — | — |
| 2022-06-22 | $49.97 | $54.93 | 408,100 | — | — |
| 2022-06-21 | $49.70 | $54.63 | 321,900 | — | — |
| 2022-06-17 | $50.41 | $55.41 | 627,700 | — | — |
| 2022-06-16 | $48.88 | $53.73 | 451,000 | — | — |
| 2022-06-15 | $54.55 | $59.96 | 371,500 | — | — |
| 2022-06-14 | $52.99 | $58.19 | 310,100 | — | — |
| 2022-06-13 | $53.13 | $58.35 | 400,500 | — | — |
| 2022-06-10 | $55.80 | $61.28 | 256,900 | — | — |
| 2022-06-09 | $57.40 | $63.04 | 228,700 | — | — |
| 2022-06-08 | $58.41 | $64.15 | 306,700 | — | — |
| 2022-06-07 | $59.37 | $65.20 | 165,800 | — | — |
| 2022-06-06 | $58.86 | $64.64 | 186,600 | — | — |
| 2022-06-03 | $57.26 | $62.88 | 184,400 | — | — |
| 2022-06-02 | $58.32 | $64.05 | 138,800 | — | — |
| 2022-06-01 | $56.56 | $62.11 | 198,300 | — | — |
| 2022-05-31 | $57.58 | $63.23 | 253,600 | — | — |
| 2022-05-27 | $57.50 | $63.15 | 200,600 | — | — |
| 2022-05-26 | $55.72 | $61.19 | 142,000 | — | — |
| 2022-05-25 | $54.61 | $59.97 | 179,500 | — | — |
| 2022-05-24 | $53.01 | $58.22 | 287,800 | — | — |
| 2022-05-23 | $54.43 | $59.78 | 264,600 | — | — |
| 2022-05-20 | $54.30 | $59.63 | 284,500 | — | — |
| 2022-05-19 | $54.38 | $59.72 | 273,600 | — | — |
| 2022-05-18 | $55.46 | $60.91 | 287,600 | — | — |
| 2022-05-17 | $57.01 | $62.61 | 485,200 | — | — |
| 2022-05-16 | $55.17 | $60.59 | 251,400 | — | — |
| 2022-05-13 | $55.95 | $61.44 | 416,000 | — | — |
| 2022-05-12 | $54.42 | $59.76 | 330,900 | — | — |
| 2022-05-11 | $53.82 | $59.11 | 297,900 | — | — |
| 2022-05-10 | $55.32 | $60.75 | 260,500 | — | — |
| 2022-05-09 | $55.63 | $61.09 | 339,100 | — | — |
| 2022-05-06 | $55.42 | $60.86 | 237,800 | — | — |
| 2022-05-05 | $56.29 | $61.82 | 364,300 | — | — |
| 2022-05-04 | $57.16 | $62.77 | 664,200 | — | — |
| 2022-05-03 | $52.31 | $57.45 | 145,900 | — | — |
| 2022-05-02 | $51.68 | $56.76 | 201,800 | — | — |
| 2022-04-29 | $51.63 | $56.70 | 253,700 | — | — |
| 2022-04-28 | $52.82 | $58.01 | 245,700 | — | — |
| 2022-04-27 | $51.08 | $56.10 | 414,600 | — | — |
| 2022-04-26 | $49.76 | $54.65 | 253,300 | — | — |
| 2022-04-25 | $51.65 | $56.72 | 291,900 | — | — |
| 2022-04-22 | $50.86 | $55.85 | 240,900 | — | — |
| 2022-04-21 | $52.72 | $57.90 | 217,700 | — | — |
| 2022-04-20 | $53.09 | $58.30 | 223,700 | — | — |
| 2022-04-19 | $51.28 | $56.32 | 212,400 | — | — |
| 2022-04-18 | $49.68 | $54.56 | 224,600 | — | — |
| 2022-04-14 | $49.06 | $53.88 | 146,300 | — | — |
| 2022-04-13 | $49.91 | $54.81 | 245,600 | — | — |
| 2022-04-12 | $48.47 | $53.23 | 261,700 | — | — |
| 2022-04-11 | $48.48 | $53.24 | 306,700 | — | — |
| 2022-04-08 | $49.53 | $54.39 | 534,200 | — | — |
| 2022-04-07 | $49.99 | $54.90 | 455,300 | — | — |
| 2022-04-06 | $50.64 | $55.61 | 380,600 | — | — |
| 2022-04-05 | $52.59 | $57.75 | 424,100 | — | — |
| 2022-04-04 | $54.40 | $59.74 | 241,900 | — | — |
| 2022-04-01 | $54.93 | $60.32 | 326,900 | — | — |
| 2022-03-31 | $55.40 | $60.84 | 183,400 | — | — |
| 2022-03-30 | $56.61 | $62.17 | 209,100 | — | — |
| 2022-03-29 | $57.69 | $63.36 | 241,900 | — | — |
| 2022-03-28 | $55.78 | $61.26 | 158,000 | — | — |
| 2022-03-25 | $56.97 | $62.56 | 168,300 | — | — |
| 2022-03-24 | $57.81 | $63.49 | 163,800 | — | — |
| 2022-03-23 | $57.14 | $62.75 | 251,600 | — | — |
| 2022-03-22 | $58.16 | $63.87 | 243,100 | — | — |
| 2022-03-21 | $57.60 | $63.26 | 208,100 | — | — |
| 2022-03-18 | $58.21 | $63.93 | 471,300 | — | — |
| 2022-03-17 | $57.49 | $63.14 | 232,500 | — | — |
| 2022-03-16 | $57.65 | $63.31 | 296,900 | — | — |
| 2022-03-15 | $56.49 | $62.04 | 261,200 | — | — |
| 2022-03-14 | $54.89 | $60.28 | 236,000 | — | — |
| 2022-03-11 | $56.14 | $61.65 | 206,400 | — | — |
| 2022-03-10 | $56.40 | $61.94 | 213,100 | — | — |
| 2022-03-09 | $56.15 | $61.66 | 236,600 | — | — |
| 2022-03-08 | $53.85 | $59.08 | 465,900 | — | — |
| 2022-03-07 | $53.34 | $58.52 | 311,000 | — | — |
| 2022-03-04 | $56.52 | $62.01 | 364,900 | — | — |
| 2022-03-03 | $56.64 | $62.14 | 291,200 | — | — |
| 2022-03-02 | $56.99 | $62.53 | 305,800 | — | — |
| 2022-03-01 | $54.20 | $59.47 | 346,900 | — | — |
| 2022-02-28 | $56.35 | $61.83 | 569,200 | — | — |
| 2022-02-25 | $56.44 | $61.93 | 246,900 | — | — |
| 2022-02-24 | $55.64 | $61.05 | 428,200 | — | — |
| 2022-02-23 | $53.73 | $58.95 | 399,600 | — | — |
| 2022-02-22 | $53.79 | $59.02 | 253,900 | — | — |
| 2022-02-18 | $55.22 | $60.59 | 252,400 | — | — |
| 2022-02-17 | $54.80 | $60.13 | 447,200 | — | — |
| 2022-02-16 | $57.07 | $62.62 | 394,200 | — | — |
| 2022-02-15 | $57.14 | $62.69 | 660,900 | — | — |
| 2022-02-14 | $55.98 | $61.42 | 467,200 | — | — |
| 2022-02-11 | $55.57 | $60.97 | 453,000 | — | — |
| 2022-02-10 | $56.15 | $61.61 | 677,500 | — | — |
| 2022-02-09 | $58.62 | $64.32 | 476,200 | — | — |
| 2022-02-08 | $57.48 | $63.07 | 402,200 | — | — |
| 2022-02-07 | $56.00 | $61.44 | 333,200 | — | — |
| 2022-02-04 | $56.06 | $61.51 | 343,400 | — | — |
| 2022-02-03 | $56.87 | $62.40 | 311,200 | — | — |
| 2022-02-02 | $58.10 | $63.75 | 360,400 | — | — |
| 2022-02-01 | $57.11 | $62.66 | 457,600 | — | — |
| 2022-01-31 | $55.95 | $61.39 | 296,000 | — | — |
| 2022-01-28 | $54.60 | $59.91 | 192,700 | — | — |
| 2022-01-27 | $53.70 | $58.92 | 186,600 | — | — |
| 2022-01-26 | $54.76 | $60.08 | 275,900 | — | — |
| 2022-01-25 | $55.31 | $60.69 | 277,000 | — | — |
| 2022-01-24 | $57.66 | $63.26 | 357,000 | — | — |
| 2022-01-21 | $57.34 | $62.91 | 276,000 | — | — |
| 2022-01-20 | $59.26 | $65.02 | 247,700 | — | — |
| 2022-01-19 | $61.09 | $67.03 | 221,900 | — | — |
| 2022-01-18 | $62.33 | $68.39 | 197,000 | — | — |
| 2022-01-14 | $63.71 | $69.90 | 194,800 | — | — |
| 2022-01-13 | $63.10 | $69.23 | 142,100 | — | — |
| 2022-01-12 | $63.34 | $69.50 | 221,500 | — | — |
| 2022-01-11 | $62.68 | $68.77 | 253,800 | — | — |
| 2022-01-10 | $60.51 | $66.39 | 163,500 | — | — |
| 2022-01-07 | $61.25 | $67.20 | 165,500 | — | — |
| 2022-01-06 | $63.05 | $69.18 | 172,300 | — | — |
| 2022-01-05 | $63.56 | $69.74 | 132,800 | — | — |
| 2022-01-04 | $64.85 | $71.15 | 170,100 | — | — |
| 2022-01-03 | $64.90 | $71.21 | 308,600 | — | — |