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
- 1993-11-04 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 | $80.32 | $80.32 | 697,900 | — | — |
| 2022-12-29 | $79.48 | $79.48 | 662,900 | — | — |
| 2022-12-28 | $79.44 | $79.44 | 924,600 | — | — |
| 2022-12-27 | $79.59 | $79.59 | 730,600 | — | — |
| 2022-12-23 | $81.36 | $81.36 | 1,262,800 | — | — |
| 2022-12-22 | $81.12 | $81.12 | 631,000 | — | — |
| 2022-12-21 | $80.52 | $80.52 | 1,150,800 | — | — |
| 2022-12-20 | $81.07 | $81.07 | 1,723,000 | — | — |
| 2022-12-19 | $80.59 | $80.59 | 1,665,500 | — | — |
| 2022-12-16 | $82.03 | $82.03 | 3,162,900 | — | — |
| 2022-12-15 | $82.23 | $82.23 | 1,051,800 | — | — |
| 2022-12-14 | $82.67 | $82.67 | 1,148,600 | — | — |
| 2022-12-13 | $82.91 | $82.91 | 1,182,100 | — | — |
| 2022-12-12 | $82.36 | $82.36 | 1,077,400 | — | — |
| 2022-12-09 | $82.34 | $82.34 | 1,462,400 | — | — |
| 2022-12-08 | $84.11 | $84.11 | 1,019,800 | — | — |
| 2022-12-07 | $84.03 | $84.03 | 1,145,400 | — | — |
| 2022-12-06 | $82.54 | $82.54 | 2,024,000 | — | — |
| 2022-12-05 | $84.08 | $84.08 | 2,245,200 | — | — |
| 2022-12-02 | $83.13 | $83.13 | 1,651,700 | — | — |
| 2022-12-01 | $80.68 | $80.68 | 1,333,800 | — | — |
| 2022-11-30 | $79.67 | $79.67 | 1,698,000 | — | — |
| 2022-11-29 | $77.80 | $77.80 | 612,900 | — | — |
| 2022-11-28 | $77.83 | $77.83 | 867,900 | — | — |
| 2022-11-25 | $78.26 | $78.26 | 238,800 | — | — |
| 2022-11-23 | $77.76 | $77.76 | 1,150,600 | — | — |
| 2022-11-22 | $78.27 | $78.27 | 819,200 | — | — |
| 2022-11-21 | $78.41 | $78.41 | 1,018,200 | — | — |
| 2022-11-18 | $77.45 | $77.45 | 804,900 | — | — |
| 2022-11-17 | $77.96 | $77.96 | 961,500 | — | — |
| 2022-11-16 | $76.71 | $76.71 | 697,800 | — | — |
| 2022-11-15 | $76.62 | $76.62 | 1,003,900 | — | — |
| 2022-11-14 | $77.09 | $77.09 | 1,223,500 | — | — |
| 2022-11-11 | $77.53 | $77.53 | 1,211,800 | — | — |
| 2022-11-10 | $77.78 | $77.78 | 2,113,700 | — | — |
| 2022-11-09 | $77.22 | $77.22 | 1,563,500 | — | — |
| 2022-11-08 | $76.69 | $76.69 | 1,045,800 | — | — |
| 2022-11-07 | $75.90 | $75.90 | 1,536,600 | — | — |
| 2022-11-04 | $77.30 | $77.30 | 2,178,900 | — | — |
| 2022-11-03 | $76.90 | $76.90 | 1,165,700 | — | — |
| 2022-11-02 | $77.15 | $77.15 | 3,108,600 | — | — |
| 2022-11-01 | $76.95 | $76.95 | 4,135,900 | — | — |
| 2022-10-31 | $74.34 | $74.34 | 2,203,800 | — | — |
| 2022-10-28 | $74.60 | $74.60 | 1,114,100 | — | — |
| 2022-10-27 | $72.86 | $72.86 | 899,900 | — | — |
| 2022-10-26 | $73.62 | $73.62 | 1,189,900 | — | — |
| 2022-10-25 | $72.42 | $72.42 | 1,054,300 | — | — |
| 2022-10-24 | $72.47 | $72.47 | 1,919,700 | — | — |
| 2022-10-21 | $70.58 | $70.58 | 4,874,800 | — | — |
| 2022-10-20 | $68.96 | $68.96 | 1,096,700 | — | — |
| 2022-10-19 | $69.59 | $69.59 | 1,305,200 | — | — |
| 2022-10-18 | $71.11 | $71.11 | 1,497,300 | — | — |
| 2022-10-17 | $70.36 | $70.36 | 1,417,500 | — | — |
| 2022-10-14 | $69.10 | $69.10 | 1,202,900 | — | — |
| 2022-10-13 | $68.42 | $68.42 | 1,456,800 | — | — |
| 2022-10-12 | $67.51 | $67.51 | 1,030,000 | — | — |
| 2022-10-11 | $67.25 | $67.25 | 1,392,900 | — | — |
| 2022-10-10 | $67.58 | $67.58 | 991,000 | — | — |
| 2022-10-07 | $68.42 | $68.42 | 1,200,000 | — | — |
| 2022-10-06 | $69.64 | $69.64 | 1,125,300 | — | — |
| 2022-10-05 | $69.50 | $69.50 | 1,020,000 | — | — |
| 2022-10-04 | $69.56 | $69.56 | 1,146,400 | — | — |
| 2022-10-03 | $68.83 | $68.83 | 1,365,300 | — | — |
| 2022-09-30 | $66.64 | $66.64 | 1,615,600 | — | — |
| 2022-09-29 | $66.61 | $66.61 | 1,265,200 | — | — |
| 2022-09-28 | $67.66 | $67.66 | 1,559,200 | — | — |
| 2022-09-27 | $66.44 | $66.44 | 1,818,900 | — | — |
| 2022-09-26 | $66.18 | $66.18 | 1,115,100 | — | — |
| 2022-09-23 | $66.89 | $66.89 | 1,311,600 | — | — |
| 2022-09-22 | $67.41 | $67.41 | 1,240,500 | — | — |
| 2022-09-21 | $66.83 | $66.83 | 1,503,900 | — | — |
| 2022-09-20 | $68.26 | $68.26 | 939,400 | — | — |
| 2022-09-19 | $68.81 | $68.81 | 1,207,200 | — | — |
| 2022-09-16 | $68.83 | $68.83 | 2,358,000 | — | — |
| 2022-09-15 | $68.98 | $68.98 | 1,137,700 | — | — |
| 2022-09-14 | $68.42 | $68.42 | 1,299,600 | — | — |
| 2022-09-13 | $68.14 | $68.14 | 1,284,700 | — | — |
| 2022-09-12 | $70.53 | $70.53 | 1,459,000 | — | — |
| 2022-09-09 | $72.20 | $72.20 | 976,700 | — | — |
| 2022-09-08 | $71.72 | $71.72 | 1,591,300 | — | — |
| 2022-09-07 | $71.41 | $71.41 | 1,376,400 | — | — |
| 2022-09-06 | $69.11 | $69.11 | 1,042,200 | — | — |
| 2022-09-02 | $70.21 | $70.21 | 1,490,800 | — | — |
| 2022-09-01 | $71.35 | $71.35 | 939,400 | — | — |
| 2022-08-31 | $70.43 | $70.43 | 1,678,400 | — | — |
| 2022-08-30 | $69.96 | $69.96 | 1,010,000 | — | — |
| 2022-08-29 | $70.51 | $70.51 | 1,269,300 | — | — |
| 2022-08-26 | $71.48 | $71.48 | 1,252,700 | — | — |
| 2022-08-25 | $72.68 | $72.68 | 660,600 | — | — |
| 2022-08-24 | $72.97 | $72.97 | 656,700 | — | — |
| 2022-08-23 | $72.99 | $72.99 | 971,600 | — | — |
| 2022-08-22 | $73.59 | $73.59 | 1,036,100 | — | — |
| 2022-08-19 | $74.54 | $74.54 | 672,900 | — | — |
| 2022-08-18 | $73.62 | $73.62 | 929,300 | — | — |
| 2022-08-17 | $73.86 | $73.86 | 798,000 | — | — |
| 2022-08-16 | $74.96 | $74.96 | 1,083,200 | — | — |
| 2022-08-15 | $75.28 | $75.28 | 848,600 | — | — |
| 2022-08-12 | $73.99 | $73.99 | 1,264,500 | — | — |
| 2022-08-11 | $73.76 | $73.76 | 1,235,400 | — | — |
| 2022-08-10 | $74.13 | $74.13 | 1,291,700 | — | — |
| 2022-08-09 | $73.73 | $73.73 | 975,400 | — | — |
| 2022-08-08 | $74.00 | $74.00 | 1,364,600 | — | — |
| 2022-08-05 | $72.16 | $72.16 | 1,463,700 | — | — |
| 2022-08-04 | $71.91 | $71.91 | 1,592,100 | — | — |
| 2022-08-03 | $72.54 | $72.54 | 2,060,500 | — | — |
| 2022-08-02 | $72.58 | $72.58 | 3,138,700 | — | — |
| 2022-08-01 | $77.40 | $77.40 | 1,384,200 | — | — |
| 2022-07-29 | $77.68 | $77.68 | 1,192,400 | — | — |
| 2022-07-28 | $78.82 | $78.82 | 1,110,300 | — | — |
| 2022-07-27 | $80.68 | $80.68 | 1,024,100 | — | — |
| 2022-07-26 | $79.84 | $79.84 | 1,343,000 | — | — |
| 2022-07-25 | $80.62 | $80.62 | 1,044,500 | — | — |
| 2022-07-22 | $80.90 | $80.90 | 935,800 | — | — |
| 2022-07-21 | $82.86 | $82.86 | 1,273,500 | — | — |
| 2022-07-20 | $82.49 | $82.49 | 2,089,200 | — | — |
| 2022-07-19 | $81.36 | $81.36 | 1,892,300 | — | — |
| 2022-07-18 | $78.86 | $78.86 | 1,444,400 | — | — |
| 2022-07-15 | $80.03 | $80.03 | 6,471,300 | — | — |
| 2022-07-14 | $79.63 | $79.63 | 1,458,900 | — | — |
| 2022-07-13 | $79.41 | $79.41 | 1,083,400 | — | — |
| 2022-07-12 | $80.42 | $80.42 | 1,336,500 | — | — |
| 2022-07-11 | $80.96 | $80.96 | 1,292,900 | — | — |
| 2022-07-08 | $80.48 | $80.48 | 1,096,000 | — | — |
| 2022-07-07 | $80.78 | $80.78 | 1,434,500 | — | — |
| 2022-07-06 | $79.72 | $79.72 | 1,638,900 | — | — |
| 2022-07-05 | $79.25 | $79.25 | 1,464,000 | — | — |
| 2022-07-01 | $77.67 | $77.67 | 1,319,700 | — | — |
| 2022-06-30 | $75.97 | $75.97 | 1,730,000 | — | — |
| 2022-06-29 | $75.89 | $75.89 | 711,300 | — | — |
| 2022-06-28 | $75.63 | $75.63 | 974,200 | — | — |
| 2022-06-27 | $77.36 | $77.36 | 1,309,800 | — | — |
| 2022-06-24 | $78.19 | $78.19 | 2,298,000 | — | — |
| 2022-06-23 | $74.78 | $74.78 | 855,400 | — | — |
| 2022-06-22 | $73.75 | $73.75 | 1,218,500 | — | — |
| 2022-06-21 | $73.14 | $73.14 | 1,494,800 | — | — |
| 2022-06-17 | $71.27 | $71.27 | 3,287,900 | — | — |
| 2022-06-16 | $68.04 | $68.04 | 1,434,900 | — | — |
| 2022-06-15 | $68.55 | $68.55 | 1,533,100 | — | — |
| 2022-06-14 | $66.18 | $66.18 | 2,168,300 | — | — |
| 2022-06-13 | $67.75 | $67.75 | 1,299,200 | — | — |
| 2022-06-10 | $70.40 | $70.40 | 1,339,200 | — | — |
| 2022-06-09 | $72.78 | $72.78 | 854,800 | — | — |
| 2022-06-08 | $74.99 | $74.99 | 699,900 | — | — |
| 2022-06-07 | $74.91 | $74.91 | 1,023,400 | — | — |
| 2022-06-06 | $73.89 | $73.89 | 1,080,200 | — | — |
| 2022-06-03 | $73.96 | $73.96 | 1,602,400 | — | — |
| 2022-06-02 | $74.63 | $74.63 | 1,346,400 | — | — |
| 2022-06-01 | $74.98 | $74.98 | 1,319,500 | — | — |
| 2022-05-31 | $75.89 | $75.89 | 2,997,400 | — | — |
| 2022-05-27 | $77.19 | $77.19 | 1,174,200 | — | — |
| 2022-05-26 | $76.02 | $76.02 | 845,900 | — | — |
| 2022-05-25 | $76.51 | $76.51 | 955,400 | — | — |
| 2022-05-24 | $75.11 | $75.11 | 1,043,100 | — | — |
| 2022-05-23 | $76.91 | $76.91 | 1,012,600 | — | — |
| 2022-05-20 | $74.88 | $74.88 | 1,291,300 | — | — |
| 2022-05-19 | $74.34 | $74.34 | 1,417,600 | — | — |
| 2022-05-18 | $73.39 | $73.39 | 1,587,400 | — | — |
| 2022-05-17 | $75.51 | $75.51 | 1,283,300 | — | — |
| 2022-05-16 | $74.51 | $74.51 | 1,272,900 | — | — |
| 2022-05-13 | $74.90 | $74.90 | 1,127,000 | — | — |
| 2022-05-12 | $75.51 | $75.51 | 1,408,700 | — | — |
| 2022-05-11 | $73.91 | $73.91 | 1,125,400 | — | — |
| 2022-05-10 | $76.14 | $76.14 | 1,897,500 | — | — |
| 2022-05-09 | $72.65 | $72.65 | 1,864,800 | — | — |
| 2022-05-06 | $75.20 | $75.20 | 1,145,200 | — | — |
| 2022-05-05 | $77.28 | $77.28 | 1,214,400 | — | — |
| 2022-05-04 | $80.72 | $80.72 | 1,999,000 | — | — |
| 2022-05-03 | $77.18 | $77.18 | 1,931,500 | — | — |
| 2022-05-02 | $76.05 | $76.05 | 1,834,800 | — | — |
| 2022-04-29 | $74.96 | $74.96 | 1,549,400 | — | — |
| 2022-04-28 | $75.40 | $75.40 | 1,060,500 | — | — |
| 2022-04-27 | $74.43 | $74.43 | 914,000 | — | — |
| 2022-04-26 | $74.15 | $74.15 | 925,200 | — | — |
| 2022-04-25 | $76.56 | $76.56 | 1,190,200 | — | — |
| 2022-04-22 | $76.58 | $76.58 | 933,100 | — | — |
| 2022-04-21 | $76.86 | $76.86 | 1,382,000 | — | — |
| 2022-04-20 | $78.71 | $78.71 | 1,165,800 | — | — |
| 2022-04-19 | $79.47 | $79.47 | 956,900 | — | — |
| 2022-04-18 | $80.33 | $80.33 | 1,007,100 | — | — |
| 2022-04-14 | $81.74 | $81.74 | 4,005,800 | — | — |
| 2022-04-13 | $81.99 | $81.99 | 1,752,800 | — | — |
| 2022-04-12 | $80.07 | $80.07 | 1,824,700 | — | — |
| 2022-04-11 | $80.95 | $80.95 | 1,417,400 | — | — |
| 2022-04-08 | $83.18 | $83.18 | 2,147,700 | — | — |
| 2022-04-07 | $82.18 | $82.18 | 1,382,000 | — | — |
| 2022-04-06 | $81.87 | $81.87 | 1,505,600 | — | — |
| 2022-04-05 | $80.70 | $80.70 | 1,327,900 | — | — |
| 2022-04-04 | $80.91 | $80.91 | 1,658,600 | — | — |
| 2022-04-01 | $79.94 | $79.94 | 1,474,100 | — | — |
| 2022-03-31 | $79.42 | $79.42 | 1,221,900 | — | — |
| 2022-03-30 | $79.67 | $79.67 | 1,142,500 | — | — |
| 2022-03-29 | $79.71 | $79.71 | 1,434,300 | — | — |
| 2022-03-28 | $78.95 | $78.95 | 1,207,100 | — | — |
| 2022-03-25 | $78.46 | $78.46 | 1,034,100 | — | — |
| 2022-03-24 | $78.19 | $78.19 | 1,275,300 | — | — |
| 2022-03-23 | $77.10 | $77.10 | 1,180,800 | — | — |
| 2022-03-22 | $78.05 | $78.05 | 1,804,000 | — | — |
| 2022-03-21 | $76.58 | $76.58 | 1,741,100 | — | — |
| 2022-03-18 | $75.20 | $75.20 | 2,734,900 | — | — |
| 2022-03-17 | $74.35 | $74.35 | 1,266,400 | — | — |
| 2022-03-16 | $74.60 | $74.60 | 2,292,100 | — | — |
| 2022-03-15 | $73.31 | $73.31 | 1,382,200 | — | — |
| 2022-03-14 | $72.19 | $72.19 | 1,208,900 | — | — |
| 2022-03-11 | $73.94 | $73.94 | 1,321,900 | — | — |
| 2022-03-10 | $73.47 | $73.47 | 2,227,900 | — | — |
| 2022-03-09 | $72.01 | $72.01 | 1,071,500 | — | — |
| 2022-03-08 | $71.15 | $71.15 | 1,079,900 | — | — |
| 2022-03-07 | $70.62 | $70.62 | 1,238,300 | — | — |
| 2022-03-04 | $70.05 | $70.05 | 877,100 | — | — |
| 2022-03-03 | $69.46 | $69.46 | 1,247,000 | — | — |
| 2022-03-02 | $69.58 | $69.58 | 948,200 | — | — |
| 2022-03-01 | $68.70 | $68.70 | 1,292,900 | — | — |
| 2022-02-28 | $68.30 | $68.30 | 1,378,100 | — | — |
| 2022-02-25 | $68.42 | $68.42 | 1,344,600 | — | — |
| 2022-02-24 | $67.84 | $67.84 | 1,534,100 | — | — |
| 2022-02-23 | $67.99 | $67.99 | 1,478,900 | — | — |
| 2022-02-22 | $68.17 | $68.17 | 1,438,200 | — | — |
| 2022-02-18 | $68.53 | $68.53 | 2,273,500 | — | — |
| 2022-02-17 | $67.83 | $67.83 | 2,953,500 | — | — |
| 2022-02-16 | $67.83 | $67.83 | 1,498,300 | — | — |
| 2022-02-15 | $67.50 | $67.50 | 1,834,300 | — | — |
| 2022-02-14 | $66.02 | $66.02 | 2,284,000 | — | — |
| 2022-02-11 | $66.76 | $66.76 | 1,577,900 | — | — |
| 2022-02-10 | $66.90 | $66.90 | 3,147,800 | — | — |
| 2022-02-09 | $68.28 | $68.28 | 3,234,300 | — | — |
| 2022-02-08 | $70.07 | $70.07 | 3,279,700 | — | — |
| 2022-02-07 | $73.35 | $73.35 | 1,465,100 | — | — |
| 2022-02-04 | $72.69 | $72.69 | 1,322,100 | — | — |
| 2022-02-03 | $73.05 | $73.05 | 1,583,000 | — | — |
| 2022-02-02 | $74.39 | $74.39 | 1,746,300 | — | — |
| 2022-02-01 | $75.19 | $75.19 | 1,555,100 | — | — |
| 2022-01-31 | $74.33 | $74.33 | 1,754,900 | — | — |
| 2022-01-28 | $74.23 | $74.23 | 1,621,400 | — | — |
| 2022-01-27 | $71.59 | $71.59 | 1,921,100 | — | — |
| 2022-01-26 | $73.52 | $73.52 | 3,195,000 | — | — |
| 2022-01-25 | $74.15 | $74.15 | 1,716,700 | — | — |
| 2022-01-24 | $75.34 | $75.34 | 3,265,500 | — | — |
| 2022-01-21 | $74.79 | $74.79 | 1,820,500 | — | — |
| 2022-01-20 | $74.76 | $74.76 | 1,336,300 | — | — |
| 2022-01-19 | $74.78 | $74.78 | 1,551,200 | — | — |
| 2022-01-18 | $75.01 | $75.01 | 3,063,700 | — | — |
| 2022-01-14 | $74.88 | $74.88 | 1,580,800 | — | — |
| 2022-01-13 | $73.65 | $73.65 | 1,319,200 | — | — |
| 2022-01-12 | $73.62 | $73.62 | 1,638,800 | — | — |
| 2022-01-11 | $74.44 | $74.44 | 1,317,400 | — | — |
| 2022-01-10 | $74.66 | $74.66 | 2,084,900 | — | — |
| 2022-01-07 | $73.19 | $73.19 | 2,531,700 | — | — |
| 2022-01-06 | $72.63 | $72.63 | 1,997,700 | — | — |
| 2022-01-05 | $70.45 | $70.45 | 1,597,300 | — | — |
| 2022-01-04 | $71.81 | $71.81 | 2,297,400 | — | — |
| 2022-01-03 | $73.97 | $73.97 | 1,391,200 | — | — |