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
- 1993-12-14 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 | $81.44 | $207.66 | 584,300 | — | — |
| 2022-12-29 | $82.19 | $209.57 | 552,200 | — | — |
| 2022-12-28 | $80.15 | $204.37 | 717,100 | — | — |
| 2022-12-27 | $82.55 | $210.49 | 519,200 | — | — |
| 2022-12-23 | $82.18 | $209.55 | 418,500 | — | — |
| 2022-12-22 | $81.39 | $207.54 | 818,200 | — | — |
| 2022-12-21 | $81.76 | $208.48 | 624,700 | — | — |
| 2022-12-20 | $80.92 | $206.34 | 695,300 | — | — |
| 2022-12-19 | $80.71 | $205.80 | 933,500 | — | — |
| 2022-12-16 | $82.33 | $209.93 | 2,100,600 | — | — |
| 2022-12-15 | $82.34 | $209.96 | 1,077,100 | — | — |
| 2022-12-14 | $86.33 | $220.13 | 1,145,800 | — | — |
| 2022-12-13 | $88.10 | $222.63 | 1,027,100 | — | — |
| 2022-12-12 | $86.48 | $218.54 | 780,700 | — | — |
| 2022-12-09 | $85.17 | $215.23 | 600,800 | — | — |
| 2022-12-08 | $85.26 | $215.45 | 812,200 | — | — |
| 2022-12-07 | $84.75 | $214.16 | 1,085,500 | — | — |
| 2022-12-06 | $85.11 | $215.07 | 903,000 | — | — |
| 2022-12-05 | $86.08 | $217.53 | 736,200 | — | — |
| 2022-12-02 | $87.52 | $221.16 | 942,100 | — | — |
| 2022-12-01 | $86.42 | $218.38 | 1,027,900 | — | — |
| 2022-11-30 | $86.62 | $218.89 | 1,558,400 | — | — |
| 2022-11-29 | $85.25 | $215.43 | 924,000 | — | — |
| 2022-11-28 | $84.47 | $213.46 | 848,100 | — | — |
| 2022-11-25 | $86.98 | $219.80 | 259,900 | — | — |
| 2022-11-23 | $86.88 | $219.55 | 530,100 | — | — |
| 2022-11-22 | $86.88 | $219.55 | 569,500 | — | — |
| 2022-11-21 | $84.65 | $213.91 | 717,900 | — | — |
| 2022-11-18 | $84.25 | $212.90 | 756,400 | — | — |
| 2022-11-17 | $83.24 | $210.35 | 1,115,600 | — | — |
| 2022-11-16 | $84.72 | $214.09 | 755,000 | — | — |
| 2022-11-15 | $86.87 | $219.52 | 952,600 | — | — |
| 2022-11-14 | $87.56 | $221.27 | 1,075,100 | — | — |
| 2022-11-11 | $89.49 | $226.14 | 1,464,100 | — | — |
| 2022-11-10 | $85.13 | $215.13 | 1,171,500 | — | — |
| 2022-11-09 | $79.20 | $200.14 | 851,400 | — | — |
| 2022-11-08 | $82.23 | $207.80 | 1,327,000 | — | — |
| 2022-11-07 | $80.59 | $203.65 | 986,800 | — | — |
| 2022-11-04 | $80.25 | $202.79 | 1,359,000 | — | — |
| 2022-11-03 | $76.19 | $192.53 | 1,017,400 | — | — |
| 2022-11-02 | $75.98 | $192.00 | 1,529,700 | — | — |
| 2022-11-01 | $78.88 | $199.33 | 1,746,500 | — | — |
| 2022-10-31 | $76.81 | $194.10 | 1,719,500 | — | — |
| 2022-10-28 | $76.19 | $192.53 | 1,881,900 | — | — |
| 2022-10-27 | $75.56 | $190.94 | 976,400 | — | — |
| 2022-10-26 | $75.76 | $191.45 | 797,800 | — | — |
| 2022-10-25 | $75.45 | $190.66 | 1,051,100 | — | — |
| 2022-10-24 | $73.98 | $186.95 | 708,000 | — | — |
| 2022-10-21 | $74.31 | $187.78 | 1,140,200 | — | — |
| 2022-10-20 | $72.36 | $182.86 | 712,000 | — | — |
| 2022-10-19 | $73.14 | $184.83 | 671,100 | — | — |
| 2022-10-18 | $75.33 | $190.36 | 688,900 | — | — |
| 2022-10-17 | $73.94 | $186.85 | 717,400 | — | — |
| 2022-10-14 | $72.25 | $182.58 | 935,400 | — | — |
| 2022-10-13 | $73.94 | $186.85 | 969,800 | — | — |
| 2022-10-12 | $71.62 | $180.99 | 621,700 | — | — |
| 2022-10-11 | $72.17 | $182.37 | 1,558,100 | — | — |
| 2022-10-10 | $71.78 | $181.39 | 891,000 | — | — |
| 2022-10-07 | $72.39 | $182.93 | 960,700 | — | — |
| 2022-10-06 | $74.83 | $189.10 | 897,100 | — | — |
| 2022-10-05 | $76.58 | $193.52 | 1,046,100 | — | — |
| 2022-10-04 | $77.38 | $195.54 | 1,115,800 | — | — |
| 2022-10-03 | $74.47 | $188.19 | 1,871,000 | — | — |
| 2022-09-30 | $71.05 | $179.54 | 1,175,900 | — | — |
| 2022-09-29 | $70.81 | $178.94 | 1,482,600 | — | — |
| 2022-09-28 | $72.64 | $183.56 | 1,874,600 | — | — |
| 2022-09-27 | $70.86 | $179.06 | 1,381,400 | — | — |
| 2022-09-26 | $71.40 | $180.43 | 1,106,400 | — | — |
| 2022-09-23 | $72.69 | $183.69 | 1,711,200 | — | — |
| 2022-09-22 | $74.74 | $188.87 | 1,187,100 | — | — |
| 2022-09-21 | $75.61 | $191.07 | 1,040,500 | — | — |
| 2022-09-20 | $77.33 | $195.41 | 1,366,600 | — | — |
| 2022-09-19 | $79.70 | $201.40 | 1,511,900 | — | — |
| 2022-09-16 | $79.13 | $199.96 | 3,819,900 | — | — |
| 2022-09-15 | $81.30 | $205.45 | 1,922,500 | — | — |
| 2022-09-14 | $82.12 | $207.52 | 3,840,600 | — | — |
| 2022-09-13 | $84.11 | $210.63 | 2,390,900 | — | — |
| 2022-09-12 | $94.87 | $237.57 | 1,011,500 | — | — |
| 2022-09-09 | $93.65 | $234.52 | 873,300 | — | — |
| 2022-09-08 | $91.85 | $230.01 | 1,644,000 | — | — |
| 2022-09-07 | $91.44 | $228.98 | 941,400 | — | — |
| 2022-09-06 | $89.68 | $224.58 | 1,086,300 | — | — |
| 2022-09-02 | $89.52 | $224.17 | 831,200 | — | — |
| 2022-09-01 | $90.40 | $226.38 | 877,700 | — | — |
| 2022-08-31 | $91.00 | $227.88 | 988,500 | — | — |
| 2022-08-30 | $93.41 | $233.92 | 602,400 | — | — |
| 2022-08-29 | $95.03 | $237.97 | 499,400 | — | — |
| 2022-08-26 | $95.04 | $238.00 | 454,600 | — | — |
| 2022-08-25 | $99.00 | $247.91 | 556,400 | — | — |
| 2022-08-24 | $96.62 | $241.95 | 557,400 | — | — |
| 2022-08-23 | $96.97 | $242.83 | 646,000 | — | — |
| 2022-08-22 | $94.96 | $237.80 | 683,700 | — | — |
| 2022-08-19 | $98.61 | $246.94 | 640,900 | — | — |
| 2022-08-18 | $100.38 | $251.37 | 450,900 | — | — |
| 2022-08-17 | $99.73 | $249.74 | 953,500 | — | — |
| 2022-08-16 | $101.91 | $255.20 | 573,700 | — | — |
| 2022-08-15 | $101.04 | $253.02 | 763,900 | — | — |
| 2022-08-12 | $101.17 | $253.35 | 581,600 | — | — |
| 2022-08-11 | $99.18 | $248.37 | 875,000 | — | — |
| 2022-08-10 | $97.93 | $245.23 | 704,000 | — | — |
| 2022-08-09 | $95.20 | $238.40 | 671,900 | — | — |
| 2022-08-08 | $95.88 | $240.10 | 1,029,100 | — | — |
| 2022-08-05 | $95.13 | $238.22 | 1,051,400 | — | — |
| 2022-08-04 | $93.80 | $234.89 | 935,500 | — | — |
| 2022-08-03 | $93.37 | $233.82 | 1,117,300 | — | — |
| 2022-08-02 | $93.22 | $233.44 | 927,400 | — | — |
| 2022-08-01 | $94.06 | $235.54 | 998,800 | — | — |
| 2022-07-29 | $95.93 | $240.23 | 2,307,700 | — | — |
| 2022-07-28 | $95.16 | $238.30 | 1,422,000 | — | — |
| 2022-07-27 | $94.99 | $237.87 | 905,900 | — | — |
| 2022-07-26 | $92.83 | $232.46 | 908,800 | — | — |
| 2022-07-25 | $94.22 | $235.94 | 873,200 | — | — |
| 2022-07-22 | $93.07 | $233.06 | 575,500 | — | — |
| 2022-07-21 | $93.12 | $233.19 | 729,400 | — | — |
| 2022-07-20 | $92.36 | $231.29 | 717,200 | — | — |
| 2022-07-19 | $92.17 | $230.81 | 798,500 | — | — |
| 2022-07-18 | $88.99 | $222.85 | 732,500 | — | — |
| 2022-07-15 | $88.67 | $222.05 | 810,800 | — | — |
| 2022-07-14 | $86.54 | $216.71 | 758,200 | — | — |
| 2022-07-13 | $88.58 | $221.82 | 730,700 | — | — |
| 2022-07-12 | $90.71 | $227.15 | 595,800 | — | — |
| 2022-07-11 | $89.67 | $224.55 | 665,600 | — | — |
| 2022-07-08 | $90.19 | $225.85 | 748,000 | — | — |
| 2022-07-07 | $90.78 | $227.33 | 763,800 | — | — |
| 2022-07-06 | $88.73 | $222.20 | 873,100 | — | — |
| 2022-07-05 | $88.36 | $221.27 | 1,240,300 | — | — |
| 2022-07-01 | $88.95 | $222.75 | 1,345,700 | — | — |
| 2022-06-30 | $89.77 | $224.80 | 1,180,000 | — | — |
| 2022-06-29 | $91.21 | $228.41 | 1,532,800 | — | — |
| 2022-06-28 | $91.66 | $229.53 | 1,805,700 | — | — |
| 2022-06-27 | $92.35 | $231.26 | 1,111,100 | — | — |
| 2022-06-24 | $92.45 | $231.51 | 1,789,500 | — | — |
| 2022-06-23 | $86.40 | $216.36 | 1,686,900 | — | — |
| 2022-06-22 | $89.04 | $222.97 | 1,487,200 | — | — |
| 2022-06-21 | $90.30 | $226.13 | 1,459,300 | — | — |
| 2022-06-17 | $87.67 | $219.54 | 2,209,700 | — | — |
| 2022-06-16 | $87.45 | $218.99 | 2,321,800 | — | — |
| 2022-06-15 | $95.05 | $238.02 | 1,235,100 | — | — |
| 2022-06-14 | $96.24 | $241.00 | 959,600 | — | — |
| 2022-06-13 | $97.80 | $243.01 | 1,295,400 | — | — |
| 2022-06-10 | $102.19 | $253.91 | 1,338,800 | — | — |
| 2022-06-09 | $108.51 | $269.62 | 1,061,200 | — | — |
| 2022-06-08 | $109.26 | $271.48 | 888,800 | — | — |
| 2022-06-07 | $112.29 | $279.01 | 664,300 | — | — |
| 2022-06-06 | $111.38 | $276.75 | 752,500 | — | — |
| 2022-06-03 | $110.22 | $273.87 | 655,100 | — | — |
| 2022-06-02 | $111.41 | $276.82 | 769,800 | — | — |
| 2022-06-01 | $109.64 | $272.43 | 1,133,700 | — | — |
| 2022-05-31 | $110.16 | $273.72 | 1,617,200 | — | — |
| 2022-05-27 | $109.63 | $272.40 | 816,000 | — | — |
| 2022-05-26 | $107.97 | $268.28 | 690,100 | — | — |
| 2022-05-25 | $104.73 | $260.23 | 642,000 | — | — |
| 2022-05-24 | $103.67 | $257.59 | 799,800 | — | — |
| 2022-05-23 | $103.27 | $256.60 | 786,100 | — | — |
| 2022-05-20 | $101.96 | $253.34 | 1,044,500 | — | — |
| 2022-05-19 | $103.19 | $256.40 | 754,200 | — | — |
| 2022-05-18 | $104.22 | $258.96 | 1,162,000 | — | — |
| 2022-05-17 | $106.90 | $265.62 | 999,000 | — | — |
| 2022-05-16 | $103.35 | $256.80 | 791,000 | — | — |
| 2022-05-13 | $103.05 | $256.05 | 731,800 | — | — |
| 2022-05-12 | $101.03 | $251.03 | 938,500 | — | — |
| 2022-05-11 | $101.86 | $253.09 | 827,000 | — | — |
| 2022-05-10 | $102.14 | $253.79 | 923,200 | — | — |
| 2022-05-09 | $103.42 | $256.97 | 1,060,200 | — | — |
| 2022-05-06 | $105.89 | $263.11 | 1,309,600 | — | — |
| 2022-05-05 | $105.67 | $262.56 | 881,800 | — | — |
| 2022-05-04 | $108.05 | $268.47 | 943,800 | — | — |
| 2022-05-03 | $104.95 | $260.77 | 1,058,500 | — | — |
| 2022-05-02 | $101.86 | $253.09 | 1,202,400 | — | — |
| 2022-04-29 | $102.67 | $255.11 | 1,773,600 | — | — |
| 2022-04-28 | $107.39 | $266.83 | 1,423,600 | — | — |
| 2022-04-27 | $105.13 | $261.22 | 665,800 | — | — |
| 2022-04-26 | $103.96 | $258.31 | 890,400 | — | — |
| 2022-04-25 | $105.86 | $263.03 | 1,042,300 | — | — |
| 2022-04-22 | $106.42 | $264.42 | 1,014,000 | — | — |
| 2022-04-21 | $110.46 | $274.46 | 1,008,500 | — | — |
| 2022-04-20 | $111.00 | $275.80 | 1,253,600 | — | — |
| 2022-04-19 | $109.57 | $272.25 | 1,246,200 | — | — |
| 2022-04-18 | $108.82 | $270.39 | 910,400 | — | — |
| 2022-04-14 | $107.91 | $268.13 | 896,700 | — | — |
| 2022-04-13 | $108.39 | $269.32 | 880,700 | — | — |
| 2022-04-12 | $107.49 | $267.08 | 1,140,200 | — | — |
| 2022-04-11 | $107.51 | $267.13 | 810,600 | — | — |
| 2022-04-08 | $108.19 | $268.82 | 1,011,300 | — | — |
| 2022-04-07 | $106.96 | $265.77 | 1,360,900 | — | — |
| 2022-04-06 | $108.27 | $269.02 | 1,205,400 | — | — |
| 2022-04-05 | $109.98 | $273.27 | 1,526,000 | — | — |
| 2022-04-04 | $111.61 | $277.32 | 845,300 | — | — |
| 2022-04-01 | $111.38 | $276.75 | 1,240,100 | — | — |
| 2022-03-31 | $112.06 | $278.44 | 945,600 | — | — |
| 2022-03-30 | $114.30 | $284.00 | 1,365,500 | — | — |
| 2022-03-29 | $113.66 | $282.41 | 1,202,400 | — | — |
| 2022-03-28 | $110.28 | $274.02 | 737,000 | — | — |
| 2022-03-25 | $110.69 | $275.03 | 877,800 | — | — |
| 2022-03-24 | $110.64 | $274.91 | 985,400 | — | — |
| 2022-03-23 | $109.36 | $271.73 | 1,294,400 | — | — |
| 2022-03-22 | $110.46 | $274.46 | 1,408,900 | — | — |
| 2022-03-21 | $109.71 | $272.60 | 1,228,000 | — | — |
| 2022-03-18 | $107.90 | $268.10 | 2,921,300 | — | — |
| 2022-03-17 | $107.29 | $266.59 | 2,012,500 | — | — |
| 2022-03-16 | $107.10 | $266.11 | 1,572,800 | — | — |
| 2022-03-15 | $106.00 | $263.38 | 1,208,900 | — | — |
| 2022-03-14 | $106.08 | $263.58 | 1,504,800 | — | — |
| 2022-03-11 | $105.42 | $260.05 | 1,610,800 | — | — |
| 2022-03-10 | $106.89 | $263.68 | 1,750,700 | — | — |
| 2022-03-09 | $108.71 | $268.17 | 2,445,400 | — | — |
| 2022-03-08 | $105.04 | $259.11 | 1,985,000 | — | — |
| 2022-03-07 | $105.27 | $259.68 | 2,009,100 | — | — |
| 2022-03-04 | $114.86 | $283.34 | 1,028,800 | — | — |
| 2022-03-03 | $117.52 | $289.90 | 1,052,100 | — | — |
| 2022-03-02 | $117.25 | $289.23 | 984,500 | — | — |
| 2022-03-01 | $114.60 | $282.70 | 1,684,500 | — | — |
| 2022-02-28 | $118.47 | $292.24 | 1,305,400 | — | — |
| 2022-02-25 | $120.80 | $297.99 | 878,000 | — | — |
| 2022-02-24 | $117.77 | $290.52 | 1,326,200 | — | — |
| 2022-02-23 | $119.03 | $293.62 | 879,600 | — | — |
| 2022-02-22 | $121.10 | $298.73 | 830,100 | — | — |
| 2022-02-18 | $121.28 | $299.17 | 908,000 | — | — |
| 2022-02-17 | $121.82 | $300.51 | 751,400 | — | — |
| 2022-02-16 | $124.27 | $306.55 | 890,700 | — | — |
| 2022-02-15 | $123.65 | $305.02 | 844,300 | — | — |
| 2022-02-14 | $120.69 | $297.72 | 774,600 | — | — |
| 2022-02-11 | $121.93 | $300.78 | 882,500 | — | — |
| 2022-02-10 | $122.61 | $302.46 | 743,600 | — | — |
| 2022-02-09 | $122.75 | $302.80 | 565,400 | — | — |
| 2022-02-08 | $121.53 | $299.79 | 592,100 | — | — |
| 2022-02-07 | $118.43 | $292.14 | 1,241,800 | — | — |
| 2022-02-04 | $119.22 | $294.09 | 1,097,000 | — | — |
| 2022-02-03 | $121.11 | $298.76 | 711,300 | — | — |
| 2022-02-02 | $121.09 | $298.71 | 876,100 | — | — |
| 2022-02-01 | $119.83 | $295.60 | 1,342,000 | — | — |
| 2022-01-31 | $118.93 | $293.38 | 1,330,600 | — | — |
| 2022-01-28 | $118.18 | $291.53 | 2,129,200 | — | — |
| 2022-01-27 | $118.54 | $292.42 | 1,582,300 | — | — |
| 2022-01-26 | $119.11 | $293.82 | 1,648,900 | — | — |
| 2022-01-25 | $118.80 | $293.06 | 1,229,500 | — | — |
| 2022-01-24 | $119.24 | $294.14 | 1,667,200 | — | — |
| 2022-01-21 | $120.09 | $296.24 | 1,074,600 | — | — |
| 2022-01-20 | $122.17 | $301.37 | 1,875,200 | — | — |
| 2022-01-19 | $127.51 | $314.54 | 1,921,800 | — | — |
| 2022-01-18 | $127.69 | $314.99 | 1,872,400 | — | — |
| 2022-01-14 | $127.54 | $314.62 | 1,684,300 | — | — |
| 2022-01-13 | $126.47 | $311.98 | 1,782,200 | — | — |
| 2022-01-12 | $122.89 | $303.15 | 1,993,300 | — | — |
| 2022-01-11 | $121.40 | $299.47 | 1,136,600 | — | — |
| 2022-01-10 | $119.64 | $295.13 | 1,349,300 | — | — |
| 2022-01-07 | $122.41 | $301.96 | 970,500 | — | — |
| 2022-01-06 | $122.15 | $301.32 | 1,034,600 | — | — |
| 2022-01-05 | $122.14 | $301.30 | 1,266,900 | — | — |
| 2022-01-04 | $122.16 | $301.35 | 1,943,900 | — | — |
| 2022-01-03 | $119.63 | $295.10 | 1,009,700 | — | — |