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
- 1993-02-25 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 | $64.60 | $228.14 | 787,600 | — | — |
| 2022-12-29 | $65.32 | $230.69 | 504,200 | — | — |
| 2022-12-28 | $64.33 | $225.74 | 562,600 | — | — |
| 2022-12-27 | $65.05 | $228.27 | 459,400 | — | — |
| 2022-12-23 | $65.00 | $228.09 | 295,700 | — | — |
| 2022-12-22 | $64.51 | $226.37 | 653,400 | — | — |
| 2022-12-21 | $64.43 | $226.09 | 536,500 | — | — |
| 2022-12-20 | $63.24 | $221.92 | 716,300 | — | — |
| 2022-12-19 | $63.49 | $222.79 | 1,042,100 | — | — |
| 2022-12-16 | $65.27 | $229.04 | 2,161,400 | — | — |
| 2022-12-15 | $65.26 | $229.00 | 1,526,100 | — | — |
| 2022-12-14 | $66.25 | $232.48 | 1,439,600 | — | — |
| 2022-12-13 | $66.34 | $232.79 | 1,166,300 | — | — |
| 2022-12-12 | $64.88 | $227.67 | 915,200 | — | — |
| 2022-12-09 | $64.81 | $227.43 | 773,800 | — | — |
| 2022-12-08 | $64.84 | $227.53 | 487,400 | — | — |
| 2022-12-07 | $63.93 | $224.34 | 488,900 | — | — |
| 2022-12-06 | $63.93 | $224.34 | 746,400 | — | — |
| 2022-12-05 | $64.61 | $226.72 | 625,400 | — | — |
| 2022-12-02 | $66.08 | $231.88 | 482,400 | — | — |
| 2022-12-01 | $65.93 | $231.36 | 918,400 | — | — |
| 2022-11-30 | $66.42 | $233.08 | 990,900 | — | — |
| 2022-11-29 | $65.43 | $229.60 | 507,700 | — | — |
| 2022-11-28 | $63.80 | $223.88 | 692,500 | — | — |
| 2022-11-25 | $64.92 | $227.81 | 166,700 | — | — |
| 2022-11-23 | $64.53 | $226.44 | 620,500 | — | — |
| 2022-11-22 | $64.50 | $226.34 | 681,300 | — | — |
| 2022-11-21 | $64.92 | $227.81 | 761,700 | — | — |
| 2022-11-18 | $65.23 | $228.90 | 574,000 | — | — |
| 2022-11-17 | $63.52 | $222.90 | 533,300 | — | — |
| 2022-11-16 | $63.79 | $223.85 | 389,600 | — | — |
| 2022-11-15 | $64.55 | $226.51 | 515,400 | — | — |
| 2022-11-14 | $63.16 | $221.64 | 1,035,300 | — | — |
| 2022-11-11 | $66.11 | $231.99 | 874,500 | — | — |
| 2022-11-10 | $65.84 | $231.04 | 747,600 | — | — |
| 2022-11-09 | $61.79 | $216.83 | 744,500 | — | — |
| 2022-11-08 | $62.07 | $217.81 | 742,700 | — | — |
| 2022-11-07 | $61.34 | $215.25 | 730,000 | — | — |
| 2022-11-04 | $61.50 | $215.81 | 704,100 | — | — |
| 2022-11-03 | $61.55 | $215.99 | 670,500 | — | — |
| 2022-11-02 | $62.19 | $218.23 | 1,326,600 | — | — |
| 2022-11-01 | $64.05 | $224.76 | 1,121,400 | — | — |
| 2022-10-31 | $63.96 | $224.44 | 1,691,700 | — | — |
| 2022-10-28 | $63.05 | $221.25 | 1,261,100 | — | — |
| 2022-10-27 | $61.30 | $215.11 | 1,017,100 | — | — |
| 2022-10-26 | $61.32 | $215.18 | 1,268,000 | — | — |
| 2022-10-25 | $60.54 | $212.44 | 1,331,800 | — | — |
| 2022-10-24 | $58.36 | $204.79 | 736,600 | — | — |
| 2022-10-21 | $58.37 | $204.83 | 1,286,600 | — | — |
| 2022-10-20 | $58.12 | $203.95 | 1,996,300 | — | — |
| 2022-10-19 | $58.73 | $206.09 | 2,542,800 | — | — |
| 2022-10-18 | $62.02 | $217.64 | 1,813,400 | — | — |
| 2022-10-17 | $62.58 | $219.60 | 1,513,000 | — | — |
| 2022-10-14 | $60.08 | $210.83 | 1,109,600 | — | — |
| 2022-10-13 | $61.59 | $216.13 | 1,063,200 | — | — |
| 2022-10-12 | $60.35 | $211.77 | 1,026,900 | — | — |
| 2022-10-11 | $61.24 | $214.90 | 1,539,200 | — | — |
| 2022-10-10 | $60.10 | $210.90 | 793,800 | — | — |
| 2022-10-07 | $60.80 | $213.35 | 969,300 | — | — |
| 2022-10-06 | $62.31 | $218.65 | 1,000,400 | — | — |
| 2022-10-05 | $63.93 | $224.34 | 1,041,000 | — | — |
| 2022-10-04 | $65.38 | $229.43 | 1,540,900 | — | — |
| 2022-10-03 | $63.87 | $224.13 | 1,312,200 | — | — |
| 2022-09-30 | $62.84 | $220.51 | 1,792,100 | — | — |
| 2022-09-29 | $62.29 | $218.58 | 1,205,300 | — | — |
| 2022-09-28 | $64.43 | $224.65 | 1,654,000 | — | — |
| 2022-09-27 | $63.58 | $221.69 | 1,150,200 | — | — |
| 2022-09-26 | $65.74 | $229.22 | 1,320,300 | — | — |
| 2022-09-23 | $68.19 | $237.76 | 1,103,300 | — | — |
| 2022-09-22 | $67.27 | $234.56 | 648,300 | — | — |
| 2022-09-21 | $67.52 | $235.43 | 911,400 | — | — |
| 2022-09-20 | $67.81 | $236.44 | 677,100 | — | — |
| 2022-09-19 | $70.04 | $244.21 | 720,900 | — | — |
| 2022-09-16 | $70.40 | $245.47 | 1,862,700 | — | — |
| 2022-09-15 | $70.59 | $246.13 | 871,800 | — | — |
| 2022-09-14 | $71.68 | $249.93 | 1,024,400 | — | — |
| 2022-09-13 | $72.49 | $252.76 | 715,900 | — | — |
| 2022-09-12 | $73.18 | $255.16 | 553,600 | — | — |
| 2022-09-09 | $72.64 | $253.28 | 724,600 | — | — |
| 2022-09-08 | $72.69 | $253.45 | 758,900 | — | — |
| 2022-09-07 | $72.80 | $253.84 | 623,100 | — | — |
| 2022-09-06 | $71.20 | $248.26 | 529,000 | — | — |
| 2022-09-02 | $69.95 | $243.90 | 975,700 | — | — |
| 2022-09-01 | $70.00 | $244.07 | 743,100 | — | — |
| 2022-08-31 | $70.10 | $244.42 | 862,900 | — | — |
| 2022-08-30 | $71.39 | $248.92 | 574,400 | — | — |
| 2022-08-29 | $72.51 | $252.83 | 516,100 | — | — |
| 2022-08-26 | $72.53 | $252.90 | 648,900 | — | — |
| 2022-08-25 | $74.41 | $259.45 | 492,000 | — | — |
| 2022-08-24 | $73.16 | $255.09 | 1,059,100 | — | — |
| 2022-08-23 | $72.66 | $253.35 | 601,700 | — | — |
| 2022-08-22 | $74.17 | $258.61 | 1,039,000 | — | — |
| 2022-08-19 | $75.93 | $264.75 | 629,200 | — | — |
| 2022-08-18 | $75.91 | $264.68 | 400,100 | — | — |
| 2022-08-17 | $77.01 | $268.52 | 822,200 | — | — |
| 2022-08-16 | $76.58 | $267.02 | 511,400 | — | — |
| 2022-08-15 | $76.90 | $268.13 | 545,800 | — | — |
| 2022-08-12 | $76.84 | $267.92 | 486,000 | — | — |
| 2022-08-11 | $75.72 | $264.02 | 450,600 | — | — |
| 2022-08-10 | $76.07 | $265.24 | 469,900 | — | — |
| 2022-08-09 | $74.83 | $260.92 | 663,900 | — | — |
| 2022-08-08 | $74.54 | $259.90 | 659,500 | — | — |
| 2022-08-05 | $73.72 | $257.05 | 383,100 | — | — |
| 2022-08-04 | $73.75 | $257.15 | 826,400 | — | — |
| 2022-08-03 | $72.94 | $254.33 | 1,043,000 | — | — |
| 2022-08-02 | $73.24 | $255.37 | 1,030,400 | — | — |
| 2022-08-01 | $73.04 | $254.67 | 747,600 | — | — |
| 2022-07-29 | $73.52 | $256.35 | 828,500 | — | — |
| 2022-07-28 | $72.98 | $254.47 | 1,099,200 | — | — |
| 2022-07-27 | $71.32 | $248.68 | 1,103,100 | — | — |
| 2022-07-26 | $71.58 | $249.58 | 763,300 | — | — |
| 2022-07-25 | $71.41 | $248.99 | 761,200 | — | — |
| 2022-07-22 | $71.80 | $250.35 | 642,800 | — | — |
| 2022-07-21 | $71.27 | $248.50 | 1,163,300 | — | — |
| 2022-07-20 | $70.44 | $245.61 | 2,242,600 | — | — |
| 2022-07-19 | $70.64 | $246.31 | 3,812,500 | — | — |
| 2022-07-18 | $73.13 | $254.99 | 897,400 | — | — |
| 2022-07-15 | $73.31 | $255.62 | 1,066,100 | — | — |
| 2022-07-14 | $72.44 | $252.58 | 609,900 | — | — |
| 2022-07-13 | $72.46 | $252.65 | 588,000 | — | — |
| 2022-07-12 | $72.66 | $253.35 | 1,130,300 | — | — |
| 2022-07-11 | $73.32 | $255.65 | 741,300 | — | — |
| 2022-07-08 | $72.43 | $252.55 | 680,300 | — | — |
| 2022-07-07 | $73.11 | $254.92 | 806,300 | — | — |
| 2022-07-06 | $72.95 | $254.36 | 766,700 | — | — |
| 2022-07-05 | $71.99 | $251.01 | 789,800 | — | — |
| 2022-07-01 | $71.86 | $250.56 | 844,400 | — | — |
| 2022-06-30 | $70.47 | $245.71 | 1,333,000 | — | — |
| 2022-06-29 | $71.17 | $248.15 | 1,957,700 | — | — |
| 2022-06-28 | $72.51 | $252.83 | 1,300,500 | — | — |
| 2022-06-27 | $73.09 | $254.85 | 1,025,000 | — | — |
| 2022-06-24 | $73.45 | $256.10 | 1,596,800 | — | — |
| 2022-06-23 | $72.52 | $252.86 | 830,900 | — | — |
| 2022-06-22 | $70.96 | $245.99 | 1,058,900 | — | — |
| 2022-06-21 | $69.56 | $241.14 | 1,095,400 | — | — |
| 2022-06-17 | $69.78 | $241.90 | 1,524,700 | — | — |
| 2022-06-16 | $70.02 | $242.73 | 1,579,800 | — | — |
| 2022-06-15 | $70.29 | $243.67 | 1,346,500 | — | — |
| 2022-06-14 | $68.67 | $238.05 | 1,270,600 | — | — |
| 2022-06-13 | $68.31 | $236.81 | 946,900 | — | — |
| 2022-06-10 | $70.42 | $244.12 | 412,400 | — | — |
| 2022-06-09 | $71.28 | $247.10 | 557,300 | — | — |
| 2022-06-08 | $72.45 | $251.16 | 706,500 | — | — |
| 2022-06-07 | $74.59 | $258.58 | 1,024,000 | — | — |
| 2022-06-06 | $72.39 | $250.95 | 883,400 | — | — |
| 2022-06-03 | $74.11 | $256.91 | 747,400 | — | — |
| 2022-06-02 | $75.92 | $263.19 | 636,500 | — | — |
| 2022-06-01 | $75.30 | $261.04 | 805,600 | — | — |
| 2022-05-31 | $75.70 | $262.42 | 1,057,300 | — | — |
| 2022-05-27 | $77.34 | $268.11 | 743,400 | — | — |
| 2022-05-26 | $75.55 | $261.90 | 1,493,100 | — | — |
| 2022-05-25 | $75.12 | $260.41 | 1,740,500 | — | — |
| 2022-05-24 | $73.20 | $253.76 | 849,000 | — | — |
| 2022-05-23 | $72.23 | $250.39 | 595,900 | — | — |
| 2022-05-20 | $71.89 | $249.22 | 985,300 | — | — |
| 2022-05-19 | $70.54 | $244.54 | 1,159,100 | — | — |
| 2022-05-18 | $70.08 | $242.94 | 761,700 | — | — |
| 2022-05-17 | $72.63 | $251.78 | 1,020,700 | — | — |
| 2022-05-16 | $71.81 | $248.94 | 908,200 | — | — |
| 2022-05-13 | $72.38 | $250.91 | 1,042,300 | — | — |
| 2022-05-12 | $69.95 | $242.49 | 1,068,500 | — | — |
| 2022-05-11 | $68.94 | $238.99 | 927,300 | — | — |
| 2022-05-10 | $68.69 | $238.12 | 1,241,200 | — | — |
| 2022-05-09 | $69.80 | $241.97 | 1,078,900 | — | — |
| 2022-05-06 | $73.23 | $253.86 | 971,800 | — | — |
| 2022-05-05 | $73.40 | $254.45 | 841,700 | — | — |
| 2022-05-04 | $75.30 | $261.04 | 815,300 | — | — |
| 2022-05-03 | $75.28 | $260.97 | 870,200 | — | — |
| 2022-05-02 | $75.22 | $260.76 | 1,250,200 | — | — |
| 2022-04-29 | $77.28 | $267.90 | 1,323,900 | — | — |
| 2022-04-28 | $80.43 | $278.82 | 856,300 | — | — |
| 2022-04-27 | $78.44 | $271.92 | 1,569,800 | — | — |
| 2022-04-26 | $79.72 | $276.36 | 908,600 | — | — |
| 2022-04-25 | $81.72 | $283.29 | 1,315,400 | — | — |
| 2022-04-22 | $81.07 | $281.04 | 1,151,200 | — | — |
| 2022-04-21 | $82.74 | $286.83 | 1,021,300 | — | — |
| 2022-04-20 | $82.67 | $286.59 | 983,800 | — | — |
| 2022-04-19 | $81.17 | $281.39 | 1,060,000 | — | — |
| 2022-04-18 | $78.65 | $272.65 | 846,700 | — | — |
| 2022-04-14 | $78.74 | $272.96 | 546,400 | — | — |
| 2022-04-13 | $78.99 | $273.83 | 476,600 | — | — |
| 2022-04-12 | $78.56 | $272.34 | 705,200 | — | — |
| 2022-04-11 | $77.92 | $270.12 | 591,400 | — | — |
| 2022-04-08 | $78.57 | $272.37 | 432,700 | — | — |
| 2022-04-07 | $78.94 | $273.66 | 809,400 | — | — |
| 2022-04-06 | $79.26 | $274.77 | 504,600 | — | — |
| 2022-04-05 | $78.21 | $271.13 | 780,600 | — | — |
| 2022-04-04 | $78.32 | $271.51 | 955,100 | — | — |
| 2022-04-01 | $79.07 | $274.11 | 725,400 | — | — |
| 2022-03-31 | $76.48 | $265.13 | 1,255,200 | — | — |
| 2022-03-30 | $77.40 | $268.32 | 759,000 | — | — |
| 2022-03-29 | $78.42 | $271.85 | 1,511,800 | — | — |
| 2022-03-28 | $75.10 | $260.34 | 953,700 | — | — |
| 2022-03-25 | $74.27 | $257.47 | 1,206,400 | — | — |
| 2022-03-24 | $72.69 | $251.99 | 794,700 | — | — |
| 2022-03-23 | $73.33 | $252.79 | 678,800 | — | — |
| 2022-03-22 | $75.03 | $258.65 | 817,800 | — | — |
| 2022-03-21 | $75.07 | $258.79 | 585,800 | — | — |
| 2022-03-18 | $75.99 | $261.96 | 1,264,100 | — | — |
| 2022-03-17 | $75.78 | $261.23 | 605,900 | — | — |
| 2022-03-16 | $74.83 | $257.96 | 917,700 | — | — |
| 2022-03-15 | $73.70 | $254.06 | 746,300 | — | — |
| 2022-03-14 | $73.04 | $251.79 | 1,481,300 | — | — |
| 2022-03-11 | $76.30 | $263.03 | 617,200 | — | — |
| 2022-03-10 | $77.70 | $267.85 | 687,200 | — | — |
| 2022-03-09 | $77.09 | $265.75 | 834,300 | — | — |
| 2022-03-08 | $75.97 | $261.89 | 752,100 | — | — |
| 2022-03-07 | $75.85 | $261.47 | 878,300 | — | — |
| 2022-03-04 | $77.69 | $267.82 | 1,025,000 | — | — |
| 2022-03-03 | $77.24 | $266.27 | 860,200 | — | — |
| 2022-03-02 | $76.92 | $265.16 | 1,025,200 | — | — |
| 2022-03-01 | $74.64 | $257.30 | 761,300 | — | — |
| 2022-02-28 | $74.62 | $257.23 | 1,352,600 | — | — |
| 2022-02-25 | $76.08 | $262.27 | 815,500 | — | — |
| 2022-02-24 | $74.78 | $257.79 | 829,300 | — | — |
| 2022-02-23 | $72.96 | $251.51 | 737,700 | — | — |
| 2022-02-22 | $74.79 | $257.82 | 761,500 | — | — |
| 2022-02-18 | $75.39 | $259.89 | 736,500 | — | — |
| 2022-02-17 | $75.66 | $260.82 | 678,400 | — | — |
| 2022-02-16 | $77.43 | $266.92 | 717,700 | — | — |
| 2022-02-15 | $77.16 | $265.99 | 711,100 | — | — |
| 2022-02-14 | $76.55 | $263.89 | 744,100 | — | — |
| 2022-02-11 | $77.43 | $266.92 | 997,800 | — | — |
| 2022-02-10 | $76.59 | $264.02 | 1,166,900 | — | — |
| 2022-02-09 | $78.65 | $271.13 | 729,100 | — | — |
| 2022-02-08 | $76.00 | $261.99 | 984,700 | — | — |
| 2022-02-07 | $77.13 | $265.89 | 969,800 | — | — |
| 2022-02-04 | $77.78 | $268.13 | 651,500 | — | — |
| 2022-02-03 | $78.50 | $270.61 | 645,200 | — | — |
| 2022-02-02 | $79.06 | $272.54 | 663,600 | — | — |
| 2022-02-01 | $78.23 | $269.68 | 626,300 | — | — |
| 2022-01-31 | $78.29 | $269.89 | 940,300 | — | — |
| 2022-01-28 | $77.22 | $266.20 | 1,279,300 | — | — |
| 2022-01-27 | $73.58 | $253.65 | 1,201,600 | — | — |
| 2022-01-26 | $74.44 | $256.61 | 1,039,500 | — | — |
| 2022-01-25 | $76.38 | $263.30 | 1,234,800 | — | — |
| 2022-01-24 | $76.38 | $263.30 | 1,490,500 | — | — |
| 2022-01-21 | $77.26 | $266.33 | 1,025,000 | — | — |
| 2022-01-20 | $77.13 | $265.89 | 1,156,200 | — | — |
| 2022-01-19 | $78.22 | $269.64 | 1,105,100 | — | — |
| 2022-01-18 | $79.98 | $275.71 | 1,254,200 | — | — |
| 2022-01-14 | $80.54 | $277.64 | 711,000 | — | — |
| 2022-01-13 | $80.99 | $279.19 | 1,818,500 | — | — |
| 2022-01-12 | $80.96 | $279.09 | 475,000 | — | — |
| 2022-01-11 | $80.75 | $278.37 | 609,100 | — | — |
| 2022-01-10 | $80.40 | $277.16 | 641,900 | — | — |
| 2022-01-07 | $81.00 | $279.23 | 860,200 | — | — |
| 2022-01-06 | $82.50 | $284.40 | 547,400 | — | — |
| 2022-01-05 | $83.56 | $288.05 | 720,600 | — | — |
| 2022-01-04 | $85.38 | $294.33 | 526,000 | — | — |
| 2022-01-03 | $85.01 | $293.05 | 786,600 | — | — |