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 | $66.53 | $66.53 | 1,117,200 | — | — |
| 2022-12-29 | $66.67 | $66.67 | 1,337,400 | — | — |
| 2022-12-28 | $65.20 | $65.20 | 1,502,400 | — | — |
| 2022-12-27 | $66.14 | $66.14 | 1,998,000 | — | — |
| 2022-12-23 | $65.14 | $65.14 | 1,165,800 | — | — |
| 2022-12-22 | $64.77 | $64.77 | 1,923,600 | — | — |
| 2022-12-21 | $63.71 | $63.71 | 1,671,600 | — | — |
| 2022-12-20 | $60.51 | $60.51 | 1,983,600 | — | — |
| 2022-12-19 | $61.14 | $61.14 | 3,218,400 | — | — |
| 2022-12-16 | $61.58 | $61.58 | 2,606,400 | — | — |
| 2022-12-15 | $62.94 | $62.94 | 1,424,400 | — | — |
| 2022-12-14 | $65.00 | $65.00 | 2,551,800 | — | — |
| 2022-12-13 | $63.36 | $63.36 | 2,605,200 | — | — |
| 2022-12-12 | $63.20 | $63.20 | 2,215,800 | — | — |
| 2022-12-09 | $62.18 | $62.18 | 2,179,200 | — | — |
| 2022-12-08 | $63.47 | $63.47 | 1,212,000 | — | — |
| 2022-12-07 | $62.97 | $62.97 | 1,270,200 | — | — |
| 2022-12-06 | $62.72 | $62.72 | 2,423,400 | — | — |
| 2022-12-05 | $62.85 | $62.85 | 2,489,400 | — | — |
| 2022-12-02 | $64.89 | $64.89 | 2,278,800 | — | — |
| 2022-12-01 | $65.07 | $65.07 | 2,314,800 | — | — |
| 2022-11-30 | $66.48 | $66.48 | 2,572,800 | — | — |
| 2022-11-29 | $64.79 | $64.79 | 1,507,800 | — | — |
| 2022-11-28 | $63.91 | $63.91 | 2,039,400 | — | — |
| 2022-11-25 | $63.53 | $63.53 | 645,600 | — | — |
| 2022-11-23 | $63.13 | $63.13 | 2,318,400 | — | — |
| 2022-11-22 | $61.69 | $61.69 | 1,734,600 | — | — |
| 2022-11-21 | $60.73 | $60.73 | 2,452,200 | — | — |
| 2022-11-18 | $62.57 | $62.57 | 5,220,600 | — | — |
| 2022-11-17 | $58.83 | $58.83 | 3,534,600 | — | — |
| 2022-11-16 | $57.83 | $57.83 | 3,315,000 | — | — |
| 2022-11-15 | $57.88 | $57.88 | 3,588,000 | — | — |
| 2022-11-14 | $54.37 | $54.37 | 3,831,600 | — | — |
| 2022-11-11 | $57.51 | $57.51 | 3,532,800 | — | — |
| 2022-11-10 | $58.46 | $58.46 | 3,003,600 | — | — |
| 2022-11-09 | $54.95 | $54.95 | 2,700,600 | — | — |
| 2022-11-08 | $55.56 | $55.56 | 3,056,400 | — | — |
| 2022-11-07 | $57.03 | $57.03 | 2,947,200 | — | — |
| 2022-11-04 | $58.94 | $58.94 | 2,946,000 | — | — |
| 2022-11-03 | $59.36 | $59.36 | 2,968,200 | — | — |
| 2022-11-02 | $57.77 | $57.77 | 3,133,200 | — | — |
| 2022-11-01 | $60.50 | $60.50 | 3,116,400 | — | — |
| 2022-10-31 | $58.32 | $58.32 | 3,229,800 | — | — |
| 2022-10-28 | $57.56 | $57.56 | 5,255,400 | — | — |
| 2022-10-27 | $59.99 | $59.99 | 4,287,000 | — | — |
| 2022-10-26 | $60.24 | $60.24 | 3,901,800 | — | — |
| 2022-10-25 | $61.53 | $61.53 | 4,065,000 | — | — |
| 2022-10-24 | $60.27 | $60.27 | 2,698,200 | — | — |
| 2022-10-21 | $60.55 | $60.55 | 3,130,200 | — | — |
| 2022-10-20 | $57.97 | $57.97 | 2,836,800 | — | — |
| 2022-10-19 | $59.09 | $59.09 | 2,038,200 | — | — |
| 2022-10-18 | $60.18 | $60.18 | 2,767,800 | — | — |
| 2022-10-17 | $58.89 | $58.89 | 3,093,000 | — | — |
| 2022-10-14 | $56.84 | $56.84 | 2,029,800 | — | — |
| 2022-10-13 | $57.20 | $57.20 | 2,234,400 | — | — |
| 2022-10-12 | $56.40 | $56.40 | 1,711,800 | — | — |
| 2022-10-11 | $56.25 | $56.25 | 1,759,800 | — | — |
| 2022-10-10 | $55.20 | $55.20 | 2,320,800 | — | — |
| 2022-10-07 | $55.81 | $55.81 | 1,144,200 | — | — |
| 2022-10-06 | $56.74 | $56.74 | 1,888,800 | — | — |
| 2022-10-05 | $56.84 | $56.84 | 1,875,600 | — | — |
| 2022-10-04 | $55.67 | $55.67 | 2,187,600 | — | — |
| 2022-10-03 | $53.83 | $53.83 | 2,230,200 | — | — |
| 2022-09-30 | $52.10 | $52.10 | 4,674,600 | — | — |
| 2022-09-29 | $53.85 | $53.85 | 1,988,400 | — | — |
| 2022-09-28 | $55.02 | $55.02 | 1,862,400 | — | — |
| 2022-09-27 | $53.17 | $53.17 | 1,698,000 | — | — |
| 2022-09-26 | $52.35 | $52.35 | 2,367,000 | — | — |
| 2022-09-23 | $53.33 | $53.33 | 1,978,800 | — | — |
| 2022-09-22 | $53.65 | $53.65 | 1,935,600 | — | — |
| 2022-09-21 | $54.95 | $54.95 | 1,464,000 | — | — |
| 2022-09-20 | $56.15 | $56.15 | 1,680,600 | — | — |
| 2022-09-19 | $57.15 | $57.15 | 1,552,200 | — | — |
| 2022-09-16 | $56.20 | $56.20 | 3,952,200 | — | — |
| 2022-09-15 | $56.55 | $56.55 | 2,626,200 | — | — |
| 2022-09-14 | $55.72 | $55.72 | 1,801,200 | — | — |
| 2022-09-13 | $55.61 | $55.61 | 2,435,400 | — | — |
| 2022-09-12 | $59.61 | $59.61 | 2,268,600 | — | — |
| 2022-09-09 | $58.12 | $58.12 | 1,407,000 | — | — |
| 2022-09-08 | $58.15 | $58.15 | 2,376,600 | — | — |
| 2022-09-07 | $56.57 | $56.57 | 1,812,000 | — | — |
| 2022-09-06 | $54.10 | $54.10 | 1,827,000 | — | — |
| 2022-09-02 | $52.89 | $52.89 | 1,192,200 | — | — |
| 2022-09-01 | $53.31 | $53.31 | 1,624,200 | — | — |
| 2022-08-31 | $53.60 | $53.60 | 1,061,400 | — | — |
| 2022-08-30 | $54.09 | $54.09 | 1,785,000 | — | — |
| 2022-08-29 | $54.65 | $54.65 | 1,563,600 | — | — |
| 2022-08-26 | $54.74 | $54.74 | 1,734,600 | — | — |
| 2022-08-25 | $55.49 | $55.49 | 1,288,200 | — | — |
| 2022-08-24 | $54.04 | $54.04 | 1,279,200 | — | — |
| 2022-08-23 | $54.40 | $54.40 | 1,228,200 | — | — |
| 2022-08-22 | $54.73 | $54.73 | 1,450,800 | — | — |
| 2022-08-19 | $54.55 | $54.55 | 1,585,800 | — | — |
| 2022-08-18 | $56.19 | $56.19 | 1,459,200 | — | — |
| 2022-08-17 | $56.12 | $56.12 | 1,112,400 | — | — |
| 2022-08-16 | $56.94 | $56.94 | 1,507,200 | — | — |
| 2022-08-15 | $56.44 | $56.44 | 1,787,400 | — | — |
| 2022-08-12 | $55.56 | $55.56 | 1,367,400 | — | — |
| 2022-08-11 | $54.84 | $54.84 | 2,158,200 | — | — |
| 2022-08-10 | $54.54 | $54.54 | 2,803,800 | — | — |
| 2022-08-09 | $52.05 | $52.05 | 1,883,400 | — | — |
| 2022-08-08 | $53.36 | $53.36 | 2,209,200 | — | — |
| 2022-08-05 | $52.89 | $52.89 | 2,167,200 | — | — |
| 2022-08-04 | $52.22 | $52.22 | 1,455,600 | — | — |
| 2022-08-03 | $52.69 | $52.69 | 1,927,200 | — | — |
| 2022-08-02 | $51.25 | $51.25 | 1,957,200 | — | — |
| 2022-08-01 | $52.33 | $52.33 | 3,951,600 | — | — |
| 2022-07-29 | $52.20 | $52.20 | 6,613,200 | — | — |
| 2022-07-28 | $47.90 | $47.90 | 4,326,000 | — | — |
| 2022-07-27 | $46.90 | $46.90 | 3,021,000 | — | — |
| 2022-07-26 | $46.00 | $46.00 | 2,326,800 | — | — |
| 2022-07-25 | $48.53 | $48.53 | 2,293,800 | — | — |
| 2022-07-22 | $48.99 | $48.99 | 1,967,400 | — | — |
| 2022-07-21 | $49.77 | $49.77 | 2,547,600 | — | — |
| 2022-07-20 | $49.46 | $49.46 | 2,447,400 | — | — |
| 2022-07-19 | $48.26 | $48.26 | 3,506,400 | — | — |
| 2022-07-18 | $45.99 | $45.99 | 4,096,200 | — | — |
| 2022-07-15 | $45.12 | $45.12 | 2,544,000 | — | — |
| 2022-07-14 | $44.23 | $44.23 | 2,762,400 | — | — |
| 2022-07-13 | $45.16 | $45.16 | 2,197,200 | — | — |
| 2022-07-12 | $43.96 | $43.96 | 2,373,600 | — | — |
| 2022-07-11 | $43.61 | $43.61 | 1,638,000 | — | — |
| 2022-07-08 | $44.93 | $44.93 | 1,791,000 | — | — |
| 2022-07-07 | $45.37 | $45.37 | 1,914,600 | — | — |
| 2022-07-06 | $43.35 | $43.35 | 1,730,400 | — | — |
| 2022-07-05 | $43.79 | $43.79 | 2,836,200 | — | — |
| 2022-07-01 | $40.78 | $40.78 | 3,109,800 | — | — |
| 2022-06-30 | $42.56 | $42.56 | 1,567,200 | — | — |
| 2022-06-29 | $43.37 | $43.37 | 1,769,400 | — | — |
| 2022-06-28 | $43.92 | $43.92 | 1,971,000 | — | — |
| 2022-06-27 | $44.73 | $44.73 | 3,108,000 | — | — |
| 2022-06-24 | $45.55 | $45.55 | 5,149,200 | — | — |
| 2022-06-23 | $43.48 | $43.48 | 2,307,000 | — | — |
| 2022-06-22 | $42.51 | $42.51 | 2,466,000 | — | — |
| 2022-06-21 | $43.04 | $43.04 | 2,158,800 | — | — |
| 2022-06-17 | $41.72 | $41.72 | 1,746,000 | — | — |
| 2022-06-16 | $40.27 | $40.27 | 2,355,000 | — | — |
| 2022-06-15 | $42.98 | $42.98 | 1,585,200 | — | — |
| 2022-06-14 | $41.96 | $41.96 | 1,465,200 | — | — |
| 2022-06-13 | $41.81 | $41.81 | 2,585,400 | — | — |
| 2022-06-10 | $44.99 | $44.99 | 1,536,600 | — | — |
| 2022-06-09 | $45.88 | $45.88 | 1,876,800 | — | — |
| 2022-06-08 | $46.03 | $46.03 | 1,729,800 | — | — |
| 2022-06-07 | $45.41 | $45.41 | 2,553,600 | — | — |
| 2022-06-06 | $45.82 | $45.82 | 1,560,600 | — | — |
| 2022-06-03 | $45.10 | $45.10 | 1,764,600 | — | — |
| 2022-06-02 | $45.45 | $45.45 | 1,402,200 | — | — |
| 2022-06-01 | $43.51 | $43.51 | 2,128,800 | — | — |
| 2022-05-31 | $44.76 | $44.76 | 2,470,200 | — | — |
| 2022-05-27 | $45.31 | $45.31 | 2,431,200 | — | — |
| 2022-05-26 | $43.69 | $43.69 | 2,911,200 | — | — |
| 2022-05-25 | $41.26 | $41.26 | 3,102,600 | — | — |
| 2022-05-24 | $40.15 | $40.15 | 3,090,000 | — | — |
| 2022-05-23 | $41.36 | $41.36 | 4,033,800 | — | — |
| 2022-05-20 | $42.55 | $42.55 | 12,616,200 | — | — |
| 2022-05-19 | $37.80 | $37.80 | 6,525,000 | — | — |
| 2022-05-18 | $37.88 | $37.88 | 4,318,200 | — | — |
| 2022-05-17 | $40.70 | $40.70 | 2,778,600 | — | — |
| 2022-05-16 | $39.83 | $39.83 | 3,289,800 | — | — |
| 2022-05-13 | $41.08 | $41.08 | 2,566,200 | — | — |
| 2022-05-12 | $39.45 | $39.45 | 1,870,200 | — | — |
| 2022-05-11 | $38.19 | $38.19 | 2,744,400 | — | — |
| 2022-05-10 | $39.42 | $39.42 | 2,299,800 | — | — |
| 2022-05-09 | $39.50 | $39.50 | 2,788,800 | — | — |
| 2022-05-06 | $41.11 | $41.11 | 2,442,000 | — | — |
| 2022-05-05 | $43.17 | $43.17 | 1,878,600 | — | — |
| 2022-05-04 | $46.51 | $46.51 | 1,289,400 | — | — |
| 2022-05-03 | $45.24 | $45.24 | 1,392,600 | — | — |
| 2022-05-02 | $45.51 | $45.51 | 1,904,400 | — | — |
| 2022-04-29 | $44.29 | $44.29 | 1,277,400 | — | — |
| 2022-04-28 | $45.55 | $45.55 | 1,450,800 | — | — |
| 2022-04-27 | $44.16 | $44.16 | 1,602,000 | — | — |
| 2022-04-26 | $43.70 | $43.70 | 1,815,600 | — | — |
| 2022-04-25 | $46.42 | $46.42 | 2,910,000 | — | — |
| 2022-04-22 | $45.66 | $45.66 | 2,377,800 | — | — |
| 2022-04-21 | $48.19 | $48.19 | 3,950,400 | — | — |
| 2022-04-20 | $48.27 | $48.27 | 2,553,000 | — | — |
| 2022-04-19 | $48.39 | $48.39 | 2,102,400 | — | — |
| 2022-04-18 | $45.16 | $45.16 | 1,692,600 | — | — |
| 2022-04-14 | $45.21 | $45.21 | 2,002,800 | — | — |
| 2022-04-13 | $45.31 | $45.31 | 1,902,600 | — | — |
| 2022-04-12 | $44.22 | $44.22 | 2,265,000 | — | — |
| 2022-04-11 | $43.39 | $43.39 | 1,615,200 | — | — |
| 2022-04-08 | $43.96 | $43.96 | 1,994,400 | — | — |
| 2022-04-07 | $44.66 | $44.66 | 1,986,000 | — | — |
| 2022-04-06 | $44.71 | $44.71 | 2,157,600 | — | — |
| 2022-04-05 | $46.03 | $46.03 | 2,652,600 | — | — |
| 2022-04-04 | $47.80 | $47.80 | 2,440,200 | — | — |
| 2022-04-01 | $46.11 | $46.11 | 1,771,200 | — | — |
| 2022-03-31 | $45.63 | $45.63 | 2,103,000 | — | — |
| 2022-03-30 | $46.90 | $46.90 | 1,978,200 | — | — |
| 2022-03-29 | $48.17 | $48.17 | 2,454,600 | — | — |
| 2022-03-28 | $45.93 | $45.93 | 1,664,400 | — | — |
| 2022-03-25 | $44.78 | $44.78 | 2,218,200 | — | — |
| 2022-03-24 | $45.01 | $45.01 | 3,662,400 | — | — |
| 2022-03-23 | $44.90 | $44.90 | 4,338,000 | — | — |
| 2022-03-22 | $46.71 | $46.71 | 2,953,800 | — | — |
| 2022-03-21 | $46.38 | $46.38 | 2,047,800 | — | — |
| 2022-03-18 | $48.53 | $48.53 | 5,832,000 | — | — |
| 2022-03-17 | $46.08 | $46.08 | 2,439,000 | — | — |
| 2022-03-16 | $45.92 | $45.92 | 3,187,200 | — | — |
| 2022-03-15 | $43.33 | $43.33 | 2,148,600 | — | — |
| 2022-03-14 | $41.79 | $41.79 | 2,212,800 | — | — |
| 2022-03-11 | $42.90 | $42.90 | 3,397,800 | — | — |
| 2022-03-10 | $43.23 | $43.23 | 4,803,600 | — | — |
| 2022-03-09 | $41.92 | $41.92 | 2,207,400 | — | — |
| 2022-03-08 | $40.28 | $40.28 | 3,373,200 | — | — |
| 2022-03-07 | $39.13 | $39.13 | 5,796,000 | — | — |
| 2022-03-04 | $40.93 | $40.93 | 4,740,000 | — | — |
| 2022-03-03 | $44.72 | $44.72 | 2,045,400 | — | — |
| 2022-03-02 | $46.93 | $46.93 | 2,994,000 | — | — |
| 2022-03-01 | $45.24 | $45.24 | 2,774,400 | — | — |
| 2022-02-28 | $48.11 | $48.11 | 2,188,800 | — | — |
| 2022-02-25 | $47.92 | $47.92 | 2,406,600 | — | — |
| 2022-02-24 | $47.45 | $47.45 | 3,557,400 | — | — |
| 2022-02-23 | $46.64 | $46.64 | 2,733,600 | — | — |
| 2022-02-22 | $47.61 | $47.61 | 2,273,400 | — | — |
| 2022-02-18 | $49.38 | $49.38 | 1,717,200 | — | — |
| 2022-02-17 | $49.97 | $49.97 | 1,952,400 | — | — |
| 2022-02-16 | $54.10 | $54.10 | 4,421,400 | — | — |
| 2022-02-15 | $52.33 | $52.33 | 2,331,600 | — | — |
| 2022-02-14 | $50.18 | $50.18 | 3,299,400 | — | — |
| 2022-02-11 | $50.69 | $50.69 | 3,682,200 | — | — |
| 2022-02-10 | $51.03 | $51.03 | 2,108,400 | — | — |
| 2022-02-09 | $51.57 | $51.57 | 2,598,000 | — | — |
| 2022-02-08 | $50.02 | $50.02 | 3,760,200 | — | — |
| 2022-02-07 | $49.36 | $49.36 | 3,410,400 | — | — |
| 2022-02-04 | $50.63 | $50.63 | 6,375,000 | — | — |
| 2022-02-03 | $53.69 | $53.69 | 2,708,400 | — | — |
| 2022-02-02 | $55.07 | $55.07 | 2,866,800 | — | — |
| 2022-02-01 | $54.88 | $54.88 | 2,656,200 | — | — |
| 2022-01-31 | $53.37 | $53.37 | 2,086,800 | — | — |
| 2022-01-28 | $50.83 | $50.83 | 2,626,800 | — | — |
| 2022-01-27 | $49.81 | $49.81 | 1,392,000 | — | — |
| 2022-01-26 | $49.81 | $49.81 | 2,466,600 | — | — |
| 2022-01-25 | $51.19 | $51.19 | 1,990,800 | — | — |
| 2022-01-24 | $53.50 | $53.50 | 2,517,600 | — | — |
| 2022-01-21 | $51.95 | $51.95 | 1,918,800 | — | — |
| 2022-01-20 | $52.03 | $52.03 | 1,536,000 | — | — |
| 2022-01-19 | $52.92 | $52.92 | 2,312,400 | — | — |
| 2022-01-18 | $53.80 | $53.80 | 1,868,400 | — | — |
| 2022-01-14 | $53.97 | $53.97 | 2,082,000 | — | — |
| 2022-01-13 | $55.69 | $55.69 | 1,046,400 | — | — |
| 2022-01-12 | $56.86 | $56.86 | 1,693,200 | — | — |
| 2022-01-11 | $56.56 | $56.56 | 2,348,400 | — | — |
| 2022-01-10 | $55.29 | $55.29 | 3,389,400 | — | — |
| 2022-01-07 | $56.35 | $56.35 | 1,435,200 | — | — |
| 2022-01-06 | $58.14 | $58.14 | 1,670,400 | — | — |
| 2022-01-05 | $57.03 | $57.03 | 2,265,000 | — | — |
| 2022-01-04 | $59.70 | $59.70 | 1,546,200 | — | — |
| 2022-01-03 | $61.32 | $61.32 | 1,482,600 | — | — |