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
- 1993-10-15 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 | $54.53 | $60.65 | 841,500 | — | — |
| 2022-12-29 | $54.25 | $60.33 | 680,800 | — | — |
| 2022-12-28 | $53.00 | $58.94 | 891,500 | — | — |
| 2022-12-27 | $54.86 | $61.01 | 708,300 | — | — |
| 2022-12-23 | $55.13 | $61.31 | 879,200 | — | — |
| 2022-12-22 | $54.60 | $60.72 | 966,200 | — | — |
| 2022-12-21 | $55.75 | $62.00 | 1,000,800 | — | — |
| 2022-12-20 | $55.79 | $62.05 | 1,045,100 | — | — |
| 2022-12-19 | $55.24 | $61.44 | 1,402,200 | — | — |
| 2022-12-16 | $57.12 | $63.53 | 2,253,700 | — | — |
| 2022-12-15 | $57.73 | $64.04 | 968,400 | — | — |
| 2022-12-14 | $58.74 | $65.16 | 1,506,100 | — | — |
| 2022-12-13 | $59.48 | $65.98 | 1,265,200 | — | — |
| 2022-12-12 | $58.77 | $65.19 | 827,200 | — | — |
| 2022-12-09 | $58.64 | $65.05 | 744,000 | — | — |
| 2022-12-08 | $58.92 | $65.36 | 734,700 | — | — |
| 2022-12-07 | $58.57 | $64.97 | 709,700 | — | — |
| 2022-12-06 | $58.33 | $64.70 | 892,400 | — | — |
| 2022-12-05 | $58.91 | $65.35 | 673,100 | — | — |
| 2022-12-02 | $59.82 | $66.36 | 847,000 | — | — |
| 2022-12-01 | $60.87 | $67.52 | 889,800 | — | — |
| 2022-11-30 | $61.33 | $68.03 | 1,474,900 | — | — |
| 2022-11-29 | $60.06 | $66.62 | 1,023,800 | — | — |
| 2022-11-28 | $59.39 | $65.88 | 866,800 | — | — |
| 2022-11-25 | $60.26 | $66.84 | 273,600 | — | — |
| 2022-11-23 | $59.73 | $66.26 | 737,400 | — | — |
| 2022-11-22 | $60.81 | $67.45 | 964,100 | — | — |
| 2022-11-21 | $59.30 | $65.78 | 1,001,200 | — | — |
| 2022-11-18 | $60.27 | $66.86 | 840,600 | — | — |
| 2022-11-17 | $59.38 | $65.87 | 579,000 | — | — |
| 2022-11-16 | $60.04 | $66.60 | 641,900 | — | — |
| 2022-11-15 | $60.27 | $66.86 | 854,400 | — | — |
| 2022-11-14 | $59.23 | $65.70 | 794,400 | — | — |
| 2022-11-11 | $59.27 | $65.75 | 1,289,600 | — | — |
| 2022-11-10 | $59.17 | $65.64 | 1,398,900 | — | — |
| 2022-11-09 | $57.33 | $63.59 | 595,700 | — | — |
| 2022-11-08 | $58.22 | $64.58 | 590,500 | — | — |
| 2022-11-07 | $58.11 | $64.46 | 990,400 | — | — |
| 2022-11-04 | $56.16 | $62.30 | 795,200 | — | — |
| 2022-11-03 | $54.60 | $60.57 | 982,800 | — | — |
| 2022-11-02 | $55.59 | $61.66 | 1,072,100 | — | — |
| 2022-11-01 | $58.42 | $64.80 | 808,300 | — | — |
| 2022-10-31 | $57.76 | $64.07 | 899,300 | — | — |
| 2022-10-28 | $57.66 | $63.96 | 1,047,900 | — | — |
| 2022-10-27 | $56.60 | $62.78 | 825,000 | — | — |
| 2022-10-26 | $56.00 | $62.12 | 1,616,100 | — | — |
| 2022-10-25 | $54.78 | $60.77 | 904,200 | — | — |
| 2022-10-24 | $53.78 | $59.66 | 808,000 | — | — |
| 2022-10-21 | $53.45 | $59.29 | 866,500 | — | — |
| 2022-10-20 | $52.01 | $57.69 | 561,700 | — | — |
| 2022-10-19 | $52.01 | $57.69 | 562,200 | — | — |
| 2022-10-18 | $53.54 | $59.39 | 843,000 | — | — |
| 2022-10-17 | $52.71 | $58.47 | 765,600 | — | — |
| 2022-10-14 | $50.60 | $56.13 | 749,500 | — | — |
| 2022-10-13 | $51.88 | $57.55 | 931,400 | — | — |
| 2022-10-12 | $50.87 | $56.43 | 660,100 | — | — |
| 2022-10-11 | $50.50 | $56.02 | 1,149,000 | — | — |
| 2022-10-10 | $50.26 | $55.75 | 635,600 | — | — |
| 2022-10-07 | $51.18 | $56.77 | 595,000 | — | — |
| 2022-10-06 | $52.29 | $58.00 | 684,300 | — | — |
| 2022-10-05 | $52.64 | $58.39 | 856,700 | — | — |
| 2022-10-04 | $52.48 | $58.21 | 1,491,100 | — | — |
| 2022-10-03 | $48.75 | $54.08 | 957,900 | — | — |
| 2022-09-30 | $47.65 | $52.86 | 1,495,900 | — | — |
| 2022-09-29 | $47.98 | $53.22 | 927,800 | — | — |
| 2022-09-28 | $48.25 | $53.36 | 763,500 | — | — |
| 2022-09-27 | $46.95 | $51.92 | 978,400 | — | — |
| 2022-09-26 | $46.22 | $51.11 | 1,607,800 | — | — |
| 2022-09-23 | $47.02 | $52.00 | 2,236,100 | — | — |
| 2022-09-22 | $48.43 | $53.55 | 1,962,600 | — | — |
| 2022-09-21 | $50.95 | $56.34 | 982,000 | — | — |
| 2022-09-20 | $52.22 | $57.75 | 920,600 | — | — |
| 2022-09-19 | $52.71 | $58.29 | 1,096,800 | — | — |
| 2022-09-16 | $51.85 | $57.34 | 2,026,200 | — | — |
| 2022-09-15 | $53.76 | $59.45 | 1,320,000 | — | — |
| 2022-09-14 | $54.57 | $60.34 | 1,336,900 | — | — |
| 2022-09-13 | $54.40 | $60.16 | 1,142,600 | — | — |
| 2022-09-12 | $57.26 | $63.32 | 915,200 | — | — |
| 2022-09-09 | $56.78 | $62.79 | 802,700 | — | — |
| 2022-09-08 | $55.09 | $60.92 | 837,500 | — | — |
| 2022-09-07 | $54.84 | $60.64 | 1,289,100 | — | — |
| 2022-09-06 | $53.12 | $58.74 | 1,051,700 | — | — |
| 2022-09-02 | $53.24 | $58.87 | 878,000 | — | — |
| 2022-09-01 | $53.53 | $59.19 | 904,800 | — | — |
| 2022-08-31 | $54.43 | $60.19 | 1,170,100 | — | — |
| 2022-08-30 | $54.69 | $60.48 | 1,423,600 | — | — |
| 2022-08-29 | $55.90 | $61.82 | 849,800 | — | — |
| 2022-08-26 | $56.03 | $61.96 | 839,200 | — | — |
| 2022-08-25 | $57.23 | $63.29 | 681,400 | — | — |
| 2022-08-24 | $55.96 | $61.88 | 537,400 | — | — |
| 2022-08-23 | $55.55 | $61.43 | 518,500 | — | — |
| 2022-08-22 | $55.06 | $60.89 | 631,800 | — | — |
| 2022-08-19 | $55.85 | $61.76 | 741,700 | — | — |
| 2022-08-18 | $57.39 | $63.46 | 419,300 | — | — |
| 2022-08-17 | $57.00 | $63.03 | 548,000 | — | — |
| 2022-08-16 | $58.31 | $64.48 | 731,600 | — | — |
| 2022-08-15 | $57.77 | $63.88 | 620,000 | — | — |
| 2022-08-12 | $57.73 | $63.84 | 662,000 | — | — |
| 2022-08-11 | $56.59 | $62.58 | 770,800 | — | — |
| 2022-08-10 | $56.23 | $62.18 | 949,500 | — | — |
| 2022-08-09 | $55.03 | $60.85 | 1,358,000 | — | — |
| 2022-08-08 | $55.23 | $61.07 | 965,000 | — | — |
| 2022-08-05 | $54.22 | $59.96 | 944,000 | — | — |
| 2022-08-04 | $55.50 | $61.37 | 941,000 | — | — |
| 2022-08-03 | $55.27 | $61.12 | 1,330,400 | — | — |
| 2022-08-02 | $54.97 | $60.79 | 1,634,600 | — | — |
| 2022-08-01 | $55.03 | $60.85 | 1,444,100 | — | — |
| 2022-07-29 | $55.51 | $61.38 | 985,100 | — | — |
| 2022-07-28 | $55.71 | $61.61 | 921,400 | — | — |
| 2022-07-27 | $55.64 | $61.53 | 1,682,100 | — | — |
| 2022-07-26 | $54.28 | $60.02 | 1,514,800 | — | — |
| 2022-07-25 | $55.20 | $61.04 | 1,080,100 | — | — |
| 2022-07-22 | $54.64 | $60.42 | 849,900 | — | — |
| 2022-07-21 | $55.67 | $61.56 | 687,500 | — | — |
| 2022-07-20 | $54.91 | $60.72 | 575,000 | — | — |
| 2022-07-19 | $54.50 | $60.27 | 905,300 | — | — |
| 2022-07-18 | $52.74 | $58.32 | 920,100 | — | — |
| 2022-07-15 | $52.14 | $57.66 | 838,900 | — | — |
| 2022-07-14 | $49.69 | $54.95 | 1,257,200 | — | — |
| 2022-07-13 | $50.31 | $55.63 | 1,141,000 | — | — |
| 2022-07-12 | $49.92 | $55.20 | 688,500 | — | — |
| 2022-07-11 | $49.01 | $54.20 | 783,500 | — | — |
| 2022-07-08 | $49.62 | $54.87 | 649,700 | — | — |
| 2022-07-07 | $51.00 | $56.40 | 804,800 | — | — |
| 2022-07-06 | $50.46 | $55.80 | 1,012,100 | — | — |
| 2022-07-05 | $51.87 | $57.36 | 940,800 | — | — |
| 2022-07-01 | $51.11 | $56.52 | 729,300 | — | — |
| 2022-06-30 | $49.75 | $55.01 | 1,077,300 | — | — |
| 2022-06-29 | $50.58 | $55.93 | 794,200 | — | — |
| 2022-06-28 | $51.82 | $57.14 | 1,497,200 | — | — |
| 2022-06-27 | $52.44 | $57.82 | 911,100 | — | — |
| 2022-06-24 | $53.38 | $58.86 | 2,775,700 | — | — |
| 2022-06-23 | $49.05 | $54.08 | 1,348,300 | — | — |
| 2022-06-22 | $49.75 | $54.86 | 1,292,800 | — | — |
| 2022-06-21 | $50.83 | $56.05 | 1,407,800 | — | — |
| 2022-06-17 | $51.66 | $56.96 | 2,084,400 | — | — |
| 2022-06-16 | $50.12 | $55.26 | 1,629,900 | — | — |
| 2022-06-15 | $53.20 | $58.66 | 1,207,600 | — | — |
| 2022-06-14 | $52.09 | $57.44 | 1,308,700 | — | — |
| 2022-06-13 | $51.40 | $56.67 | 1,430,600 | — | — |
| 2022-06-10 | $55.54 | $61.24 | 1,521,200 | — | — |
| 2022-06-09 | $59.03 | $65.09 | 809,300 | — | — |
| 2022-06-08 | $59.81 | $65.95 | 739,100 | — | — |
| 2022-06-07 | $60.43 | $66.63 | 622,000 | — | — |
| 2022-06-06 | $60.17 | $66.34 | 1,087,100 | — | — |
| 2022-06-03 | $59.39 | $65.48 | 881,800 | — | — |
| 2022-06-02 | $59.92 | $66.07 | 1,576,100 | — | — |
| 2022-06-01 | $57.72 | $63.64 | 1,325,300 | — | — |
| 2022-05-31 | $58.77 | $64.80 | 1,057,600 | — | — |
| 2022-05-27 | $59.33 | $65.42 | 910,300 | — | — |
| 2022-05-26 | $59.52 | $65.63 | 1,422,900 | — | — |
| 2022-05-25 | $55.55 | $61.25 | 1,259,400 | — | — |
| 2022-05-24 | $52.49 | $57.88 | 1,133,000 | — | — |
| 2022-05-23 | $54.75 | $60.37 | 1,205,900 | — | — |
| 2022-05-20 | $55.01 | $60.65 | 1,123,700 | — | — |
| 2022-05-19 | $54.50 | $60.09 | 1,031,300 | — | — |
| 2022-05-18 | $54.07 | $59.62 | 1,246,600 | — | — |
| 2022-05-17 | $56.44 | $62.23 | 772,700 | — | — |
| 2022-05-16 | $55.09 | $60.74 | 902,100 | — | — |
| 2022-05-13 | $56.50 | $62.30 | 905,000 | — | — |
| 2022-05-12 | $54.01 | $59.55 | 1,121,800 | — | — |
| 2022-05-11 | $53.33 | $58.80 | 1,081,900 | — | — |
| 2022-05-10 | $54.52 | $60.11 | 1,126,500 | — | — |
| 2022-05-09 | $55.03 | $60.68 | 1,047,000 | — | — |
| 2022-05-06 | $58.35 | $64.34 | 918,900 | — | — |
| 2022-05-05 | $58.39 | $64.38 | 1,250,100 | — | — |
| 2022-05-04 | $59.62 | $65.74 | 1,830,300 | — | — |
| 2022-05-03 | $61.19 | $67.47 | 881,300 | — | — |
| 2022-05-02 | $60.97 | $67.23 | 1,370,400 | — | — |
| 2022-04-29 | $60.58 | $66.80 | 960,300 | — | — |
| 2022-04-28 | $61.75 | $68.09 | 956,900 | — | — |
| 2022-04-27 | $60.16 | $66.33 | 1,685,800 | — | — |
| 2022-04-26 | $62.32 | $68.72 | 1,073,100 | — | — |
| 2022-04-25 | $64.20 | $70.79 | 1,261,600 | — | — |
| 2022-04-22 | $62.80 | $69.24 | 984,100 | — | — |
| 2022-04-21 | $64.09 | $70.67 | 795,200 | — | — |
| 2022-04-20 | $66.27 | $73.07 | 769,600 | — | — |
| 2022-04-19 | $65.11 | $71.79 | 959,300 | — | — |
| 2022-04-18 | $63.16 | $69.64 | 1,132,200 | — | — |
| 2022-04-14 | $62.30 | $68.69 | 606,100 | — | — |
| 2022-04-13 | $62.84 | $69.29 | 927,400 | — | — |
| 2022-04-12 | $61.05 | $67.31 | 798,800 | — | — |
| 2022-04-11 | $61.12 | $67.39 | 1,038,700 | — | — |
| 2022-04-08 | $61.97 | $68.33 | 1,080,900 | — | — |
| 2022-04-07 | $61.67 | $68.00 | 1,887,900 | — | — |
| 2022-04-06 | $62.61 | $69.03 | 1,338,500 | — | — |
| 2022-04-05 | $65.28 | $71.98 | 736,300 | — | — |
| 2022-04-04 | $66.64 | $73.48 | 1,159,200 | — | — |
| 2022-04-01 | $65.35 | $72.06 | 1,424,300 | — | — |
| 2022-03-31 | $65.78 | $72.53 | 2,146,500 | — | — |
| 2022-03-30 | $66.97 | $73.84 | 898,300 | — | — |
| 2022-03-29 | $68.27 | $75.28 | 1,504,800 | — | — |
| 2022-03-28 | $67.64 | $74.58 | 1,180,300 | — | — |
| 2022-03-25 | $69.01 | $76.09 | 1,055,300 | — | — |
| 2022-03-24 | $69.00 | $76.08 | 794,000 | — | — |
| 2022-03-23 | $68.05 | $75.03 | 705,200 | — | — |
| 2022-03-22 | $69.07 | $76.16 | 1,318,700 | — | — |
| 2022-03-21 | $68.10 | $75.09 | 623,300 | — | — |
| 2022-03-18 | $68.88 | $75.95 | 1,185,600 | — | — |
| 2022-03-17 | $68.13 | $75.12 | 615,200 | — | — |
| 2022-03-16 | $68.34 | $75.35 | 1,212,100 | — | — |
| 2022-03-15 | $66.02 | $72.79 | 1,049,100 | — | — |
| 2022-03-14 | $62.60 | $69.02 | 1,302,900 | — | — |
| 2022-03-11 | $64.22 | $70.64 | 687,200 | — | — |
| 2022-03-10 | $64.68 | $71.15 | 1,227,100 | — | — |
| 2022-03-09 | $64.48 | $70.93 | 1,294,200 | — | — |
| 2022-03-08 | $61.41 | $67.55 | 1,607,400 | — | — |
| 2022-03-07 | $60.05 | $66.06 | 2,777,900 | — | — |
| 2022-03-04 | $67.05 | $73.76 | 1,432,000 | — | — |
| 2022-03-03 | $69.10 | $76.01 | 2,427,900 | — | — |
| 2022-03-02 | $70.08 | $77.09 | 1,089,400 | — | — |
| 2022-03-01 | $68.15 | $74.97 | 1,239,200 | — | — |
| 2022-02-28 | $70.94 | $78.04 | 913,000 | — | — |
| 2022-02-25 | $70.48 | $77.53 | 1,179,400 | — | — |
| 2022-02-24 | $68.62 | $75.48 | 1,282,900 | — | — |
| 2022-02-23 | $66.57 | $73.23 | 1,136,300 | — | — |
| 2022-02-22 | $66.83 | $73.52 | 1,269,000 | — | — |
| 2022-02-18 | $68.41 | $75.25 | 919,900 | — | — |
| 2022-02-17 | $69.26 | $76.19 | 1,107,600 | — | — |
| 2022-02-16 | $71.17 | $78.29 | 1,576,000 | — | — |
| 2022-02-15 | $69.90 | $76.89 | 930,500 | — | — |
| 2022-02-14 | $68.34 | $75.18 | 1,612,400 | — | — |
| 2022-02-11 | $69.57 | $76.53 | 1,105,500 | — | — |
| 2022-02-10 | $70.72 | $77.79 | 2,305,500 | — | — |
| 2022-02-09 | $69.50 | $76.45 | 2,316,200 | — | — |
| 2022-02-08 | $65.43 | $71.98 | 1,268,300 | — | — |
| 2022-02-07 | $64.84 | $71.33 | 1,704,600 | — | — |
| 2022-02-04 | $63.42 | $69.76 | 2,079,300 | — | — |
| 2022-02-03 | $59.55 | $65.51 | 1,056,700 | — | — |
| 2022-02-02 | $60.21 | $66.23 | 731,800 | — | — |
| 2022-02-01 | $61.15 | $67.27 | 1,070,500 | — | — |
| 2022-01-31 | $59.46 | $65.41 | 2,285,400 | — | — |
| 2022-01-28 | $58.88 | $64.77 | 868,500 | — | — |
| 2022-01-27 | $57.74 | $63.52 | 1,330,700 | — | — |
| 2022-01-26 | $59.45 | $65.40 | 952,300 | — | — |
| 2022-01-25 | $60.19 | $66.21 | 1,588,000 | — | — |
| 2022-01-24 | $58.92 | $64.81 | 1,271,900 | — | — |
| 2022-01-21 | $56.44 | $62.09 | 1,259,000 | — | — |
| 2022-01-20 | $57.72 | $63.49 | 1,027,500 | — | — |
| 2022-01-19 | $57.70 | $63.47 | 836,400 | — | — |
| 2022-01-18 | $59.59 | $65.55 | 584,400 | — | — |
| 2022-01-14 | $60.69 | $66.76 | 901,800 | — | — |
| 2022-01-13 | $62.40 | $68.64 | 773,800 | — | — |
| 2022-01-12 | $63.50 | $69.85 | 739,400 | — | — |
| 2022-01-11 | $63.69 | $70.06 | 727,300 | — | — |
| 2022-01-10 | $62.54 | $68.80 | 890,400 | — | — |
| 2022-01-07 | $63.52 | $69.87 | 616,000 | — | — |
| 2022-01-06 | $63.28 | $69.61 | 519,500 | — | — |
| 2022-01-05 | $62.38 | $68.62 | 990,800 | — | — |
| 2022-01-04 | $64.99 | $71.49 | 853,800 | — | — |
| 2022-01-03 | $64.93 | $71.43 | 953,700 | — | — |