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
- 1993-05-03 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 | $68.20 | $87.24 | 719,000 | — | — |
| 2022-12-29 | $68.45 | $87.56 | 487,800 | — | — |
| 2022-12-28 | $67.27 | $86.05 | 463,000 | — | — |
| 2022-12-27 | $68.95 | $88.20 | 552,200 | — | — |
| 2022-12-23 | $69.01 | $88.28 | 580,300 | — | — |
| 2022-12-22 | $69.35 | $88.71 | 965,700 | — | — |
| 2022-12-21 | $70.30 | $89.93 | 1,203,100 | — | — |
| 2022-12-20 | $69.19 | $88.51 | 1,143,400 | — | — |
| 2022-12-19 | $68.24 | $87.29 | 1,047,500 | — | — |
| 2022-12-16 | $69.07 | $88.35 | 3,174,200 | — | — |
| 2022-12-15 | $68.35 | $87.43 | 2,043,300 | — | — |
| 2022-12-14 | $72.60 | $92.87 | 2,103,100 | — | — |
| 2022-12-13 | $72.86 | $93.20 | 1,474,800 | — | — |
| 2022-12-12 | $72.05 | $92.17 | 1,028,400 | — | — |
| 2022-12-09 | $71.47 | $91.43 | 1,060,800 | — | — |
| 2022-12-08 | $71.75 | $91.78 | 1,115,400 | — | — |
| 2022-12-07 | $70.58 | $90.29 | 816,300 | — | — |
| 2022-12-06 | $70.78 | $90.54 | 1,203,300 | — | — |
| 2022-12-05 | $70.88 | $90.67 | 866,200 | — | — |
| 2022-12-02 | $71.77 | $91.81 | 1,002,800 | — | — |
| 2022-12-01 | $72.55 | $92.81 | 1,059,800 | — | — |
| 2022-11-30 | $72.19 | $92.35 | 1,611,100 | — | — |
| 2022-11-29 | $68.89 | $88.12 | 863,700 | — | — |
| 2022-11-28 | $69.09 | $88.38 | 814,500 | — | — |
| 2022-11-25 | $70.63 | $90.35 | 264,700 | — | — |
| 2022-11-23 | $70.45 | $90.12 | 830,000 | — | — |
| 2022-11-22 | $70.77 | $90.53 | 1,422,000 | — | — |
| 2022-11-21 | $69.22 | $88.55 | 1,431,300 | — | — |
| 2022-11-18 | $69.37 | $88.74 | 1,184,700 | — | — |
| 2022-11-17 | $67.59 | $86.46 | 1,232,200 | — | — |
| 2022-11-16 | $66.67 | $85.28 | 1,246,600 | — | — |
| 2022-11-15 | $67.31 | $86.10 | 1,154,400 | — | — |
| 2022-11-14 | $66.50 | $85.07 | 1,519,900 | — | — |
| 2022-11-11 | $66.12 | $84.48 | 1,985,900 | — | — |
| 2022-11-10 | $64.39 | $82.27 | 2,307,600 | — | — |
| 2022-11-09 | $62.41 | $79.74 | 1,275,700 | — | — |
| 2022-11-08 | $63.55 | $81.20 | 1,105,500 | — | — |
| 2022-11-07 | $62.72 | $80.13 | 1,364,600 | — | — |
| 2022-11-04 | $63.98 | $81.74 | 1,056,700 | — | — |
| 2022-11-03 | $63.04 | $80.54 | 873,500 | — | — |
| 2022-11-02 | $63.67 | $81.35 | 1,265,800 | — | — |
| 2022-11-01 | $66.05 | $84.39 | 1,320,300 | — | — |
| 2022-10-31 | $64.25 | $82.09 | 997,900 | — | — |
| 2022-10-28 | $65.35 | $83.50 | 1,203,300 | — | — |
| 2022-10-27 | $63.98 | $81.74 | 1,021,200 | — | — |
| 2022-10-26 | $64.14 | $81.95 | 1,233,700 | — | — |
| 2022-10-25 | $64.71 | $82.68 | 1,206,500 | — | — |
| 2022-10-24 | $62.88 | $80.34 | 918,000 | — | — |
| 2022-10-21 | $62.54 | $79.90 | 1,140,900 | — | — |
| 2022-10-20 | $59.71 | $76.29 | 806,400 | — | — |
| 2022-10-19 | $59.78 | $76.38 | 1,030,600 | — | — |
| 2022-10-18 | $60.80 | $77.68 | 1,144,900 | — | — |
| 2022-10-17 | $60.75 | $77.62 | 1,165,800 | — | — |
| 2022-10-14 | $58.92 | $75.28 | 1,316,900 | — | — |
| 2022-10-13 | $59.23 | $75.68 | 1,039,900 | — | — |
| 2022-10-12 | $57.12 | $72.98 | 1,286,300 | — | — |
| 2022-10-11 | $57.86 | $73.93 | 1,751,400 | — | — |
| 2022-10-10 | $59.33 | $75.80 | 1,133,500 | — | — |
| 2022-10-07 | $60.20 | $76.92 | 965,900 | — | — |
| 2022-10-06 | $61.68 | $78.81 | 1,253,600 | — | — |
| 2022-10-05 | $62.33 | $79.64 | 1,451,500 | — | — |
| 2022-10-04 | $61.24 | $78.24 | 928,900 | — | — |
| 2022-10-03 | $58.78 | $75.10 | 1,311,800 | — | — |
| 2022-09-30 | $57.71 | $73.73 | 1,237,800 | — | — |
| 2022-09-29 | $59.12 | $75.54 | 1,232,300 | — | — |
| 2022-09-28 | $60.12 | $76.81 | 1,457,300 | — | — |
| 2022-09-27 | $57.42 | $73.36 | 2,266,100 | — | — |
| 2022-09-26 | $56.16 | $71.75 | 1,402,300 | — | — |
| 2022-09-23 | $56.24 | $71.86 | 1,434,100 | — | — |
| 2022-09-22 | $57.56 | $73.54 | 1,129,500 | — | — |
| 2022-09-21 | $58.90 | $75.25 | 1,005,000 | — | — |
| 2022-09-20 | $59.00 | $75.38 | 748,700 | — | — |
| 2022-09-19 | $59.59 | $76.14 | 1,090,400 | — | — |
| 2022-09-16 | $58.40 | $74.62 | 2,338,900 | — | — |
| 2022-09-15 | $59.03 | $75.42 | 887,000 | — | — |
| 2022-09-14 | $59.07 | $75.47 | 1,066,800 | — | — |
| 2022-09-13 | $59.10 | $75.51 | 845,400 | — | — |
| 2022-09-12 | $61.46 | $78.53 | 987,800 | — | — |
| 2022-09-09 | $60.73 | $77.59 | 691,900 | — | — |
| 2022-09-08 | $58.99 | $75.37 | 958,300 | — | — |
| 2022-09-07 | $58.06 | $74.18 | 1,591,800 | — | — |
| 2022-09-06 | $57.17 | $73.04 | 750,900 | — | — |
| 2022-09-02 | $57.81 | $73.86 | 927,900 | — | — |
| 2022-09-01 | $58.29 | $74.47 | 1,408,100 | — | — |
| 2022-08-31 | $60.30 | $77.04 | 861,600 | — | — |
| 2022-08-30 | $60.98 | $77.91 | 886,800 | — | — |
| 2022-08-29 | $61.95 | $79.15 | 866,500 | — | — |
| 2022-08-26 | $62.14 | $79.39 | 618,800 | — | — |
| 2022-08-25 | $64.16 | $81.97 | 588,700 | — | — |
| 2022-08-24 | $62.11 | $79.36 | 546,700 | — | — |
| 2022-08-23 | $62.06 | $79.29 | 461,500 | — | — |
| 2022-08-22 | $61.65 | $78.77 | 464,100 | — | — |
| 2022-08-19 | $63.18 | $80.72 | 968,800 | — | — |
| 2022-08-18 | $65.35 | $83.50 | 803,100 | — | — |
| 2022-08-17 | $63.08 | $80.59 | 791,100 | — | — |
| 2022-08-16 | $62.89 | $80.35 | 699,100 | — | — |
| 2022-08-15 | $62.19 | $79.46 | 598,600 | — | — |
| 2022-08-12 | $62.38 | $79.70 | 751,800 | — | — |
| 2022-08-11 | $61.73 | $78.77 | 1,197,900 | — | — |
| 2022-08-10 | $61.07 | $77.93 | 985,700 | — | — |
| 2022-08-09 | $58.87 | $75.12 | 982,600 | — | — |
| 2022-08-08 | $60.57 | $77.29 | 970,600 | — | — |
| 2022-08-05 | $61.12 | $77.99 | 692,000 | — | — |
| 2022-08-04 | $60.92 | $77.73 | 604,000 | — | — |
| 2022-08-03 | $60.42 | $77.10 | 823,100 | — | — |
| 2022-08-02 | $59.06 | $75.36 | 739,800 | — | — |
| 2022-08-01 | $59.24 | $75.59 | 842,100 | — | — |
| 2022-07-29 | $59.34 | $75.72 | 983,800 | — | — |
| 2022-07-28 | $58.15 | $74.20 | 854,600 | — | — |
| 2022-07-27 | $56.51 | $72.11 | 825,000 | — | — |
| 2022-07-26 | $54.67 | $69.76 | 573,000 | — | — |
| 2022-07-25 | $54.80 | $69.93 | 649,000 | — | — |
| 2022-07-22 | $54.82 | $69.95 | 705,900 | — | — |
| 2022-07-21 | $56.60 | $72.22 | 498,100 | — | — |
| 2022-07-20 | $56.11 | $71.60 | 841,500 | — | — |
| 2022-07-19 | $54.92 | $70.08 | 591,100 | — | — |
| 2022-07-18 | $52.77 | $67.33 | 1,079,600 | — | — |
| 2022-07-15 | $53.27 | $67.97 | 648,600 | — | — |
| 2022-07-14 | $51.94 | $66.28 | 695,100 | — | — |
| 2022-07-13 | $52.33 | $66.77 | 1,047,700 | — | — |
| 2022-07-12 | $51.73 | $66.01 | 999,700 | — | — |
| 2022-07-11 | $51.71 | $65.98 | 916,900 | — | — |
| 2022-07-08 | $52.06 | $66.43 | 597,000 | — | — |
| 2022-07-07 | $51.99 | $66.34 | 1,212,900 | — | — |
| 2022-07-06 | $50.78 | $64.80 | 1,046,900 | — | — |
| 2022-07-05 | $50.52 | $64.46 | 1,188,600 | — | — |
| 2022-07-01 | $51.09 | $65.19 | 1,029,400 | — | — |
| 2022-06-30 | $51.21 | $65.34 | 1,170,500 | — | — |
| 2022-06-29 | $51.99 | $66.34 | 899,500 | — | — |
| 2022-06-28 | $53.04 | $67.68 | 697,600 | — | — |
| 2022-06-27 | $55.15 | $70.37 | 866,000 | — | — |
| 2022-06-24 | $54.68 | $69.77 | 1,190,300 | — | — |
| 2022-06-23 | $52.89 | $67.49 | 929,700 | — | — |
| 2022-06-22 | $53.56 | $68.34 | 1,448,500 | — | — |
| 2022-06-21 | $54.43 | $69.45 | 1,249,600 | — | — |
| 2022-06-17 | $53.61 | $68.41 | 2,742,500 | — | — |
| 2022-06-16 | $53.02 | $67.65 | 3,269,600 | — | — |
| 2022-06-15 | $58.81 | $75.04 | 1,735,800 | — | — |
| 2022-06-14 | $57.25 | $73.05 | 1,138,600 | — | — |
| 2022-06-13 | $56.13 | $71.62 | 1,080,900 | — | — |
| 2022-06-10 | $59.36 | $75.74 | 840,000 | — | — |
| 2022-06-09 | $60.97 | $77.80 | 617,800 | — | — |
| 2022-06-08 | $61.70 | $78.73 | 532,300 | — | — |
| 2022-06-07 | $62.77 | $80.09 | 454,200 | — | — |
| 2022-06-06 | $62.24 | $79.42 | 602,700 | — | — |
| 2022-06-03 | $61.45 | $78.41 | 523,200 | — | — |
| 2022-06-02 | $62.19 | $79.35 | 653,400 | — | — |
| 2022-06-01 | $60.63 | $77.36 | 976,500 | — | — |
| 2022-05-31 | $61.52 | $78.50 | 1,181,000 | — | — |
| 2022-05-27 | $61.98 | $79.09 | 616,500 | — | — |
| 2022-05-26 | $59.76 | $76.25 | 490,300 | — | — |
| 2022-05-25 | $57.79 | $73.74 | 745,300 | — | — |
| 2022-05-24 | $56.63 | $72.26 | 573,100 | — | — |
| 2022-05-23 | $58.03 | $74.05 | 647,400 | — | — |
| 2022-05-20 | $57.45 | $73.31 | 817,200 | — | — |
| 2022-05-19 | $57.57 | $73.46 | 850,700 | — | — |
| 2022-05-18 | $58.39 | $74.51 | 701,500 | — | — |
| 2022-05-17 | $61.11 | $77.98 | 918,800 | — | — |
| 2022-05-16 | $57.82 | $73.78 | 490,100 | — | — |
| 2022-05-13 | $58.17 | $74.23 | 593,000 | — | — |
| 2022-05-12 | $56.28 | $71.71 | 735,500 | — | — |
| 2022-05-11 | $56.38 | $71.84 | 683,900 | — | — |
| 2022-05-10 | $57.82 | $73.67 | 733,100 | — | — |
| 2022-05-09 | $56.54 | $72.04 | 1,121,900 | — | — |
| 2022-05-06 | $58.09 | $74.02 | 823,400 | — | — |
| 2022-05-05 | $58.41 | $74.43 | 661,400 | — | — |
| 2022-05-04 | $60.39 | $76.95 | 636,400 | — | — |
| 2022-05-03 | $58.91 | $75.06 | 566,300 | — | — |
| 2022-05-02 | $58.09 | $74.02 | 1,111,500 | — | — |
| 2022-04-29 | $57.73 | $73.56 | 926,800 | — | — |
| 2022-04-28 | $59.39 | $75.67 | 667,000 | — | — |
| 2022-04-27 | $57.01 | $72.64 | 661,600 | — | — |
| 2022-04-26 | $56.64 | $72.17 | 1,022,400 | — | — |
| 2022-04-25 | $58.31 | $74.30 | 780,800 | — | — |
| 2022-04-22 | $57.46 | $73.22 | 683,300 | — | — |
| 2022-04-21 | $59.16 | $75.38 | 730,000 | — | — |
| 2022-04-20 | $59.60 | $75.94 | 512,700 | — | — |
| 2022-04-19 | $58.67 | $74.76 | 496,300 | — | — |
| 2022-04-18 | $57.54 | $73.32 | 667,000 | — | — |
| 2022-04-14 | $56.95 | $72.57 | 791,900 | — | — |
| 2022-04-13 | $58.25 | $74.22 | 772,900 | — | — |
| 2022-04-12 | $57.31 | $73.02 | 1,033,300 | — | — |
| 2022-04-11 | $56.81 | $72.39 | 899,600 | — | — |
| 2022-04-08 | $57.52 | $73.29 | 951,400 | — | — |
| 2022-04-07 | $57.46 | $73.22 | 1,056,400 | — | — |
| 2022-04-06 | $57.46 | $73.22 | 1,565,400 | — | — |
| 2022-04-05 | $59.88 | $76.30 | 1,341,200 | — | — |
| 2022-04-04 | $61.93 | $78.91 | 1,098,800 | — | — |
| 2022-04-01 | $61.80 | $78.75 | 1,488,100 | — | — |
| 2022-03-31 | $61.73 | $78.66 | 1,537,400 | — | — |
| 2022-03-30 | $60.49 | $77.08 | 823,300 | — | — |
| 2022-03-29 | $61.87 | $78.83 | 714,400 | — | — |
| 2022-03-28 | $61.17 | $77.94 | 806,800 | — | — |
| 2022-03-25 | $62.45 | $79.57 | 689,800 | — | — |
| 2022-03-24 | $62.11 | $79.14 | 769,400 | — | — |
| 2022-03-23 | $61.05 | $77.79 | 948,100 | — | — |
| 2022-03-22 | $61.74 | $78.67 | 977,500 | — | — |
| 2022-03-21 | $62.43 | $79.55 | 925,300 | — | — |
| 2022-03-18 | $62.69 | $79.88 | 2,113,300 | — | — |
| 2022-03-17 | $62.11 | $79.14 | 1,757,900 | — | — |
| 2022-03-16 | $61.21 | $77.99 | 2,874,000 | — | — |
| 2022-03-15 | $55.81 | $71.11 | 1,553,300 | — | — |
| 2022-03-14 | $54.17 | $69.02 | 1,008,800 | — | — |
| 2022-03-11 | $55.64 | $70.90 | 992,300 | — | — |
| 2022-03-10 | $55.52 | $70.74 | 1,385,900 | — | — |
| 2022-03-09 | $55.66 | $70.92 | 1,406,500 | — | — |
| 2022-03-08 | $53.22 | $67.81 | 1,654,500 | — | — |
| 2022-03-07 | $52.60 | $67.02 | 1,684,200 | — | — |
| 2022-03-04 | $54.79 | $69.81 | 2,273,500 | — | — |
| 2022-03-03 | $57.03 | $72.67 | 1,472,200 | — | — |
| 2022-03-02 | $57.79 | $73.64 | 1,095,100 | — | — |
| 2022-03-01 | $55.18 | $70.31 | 2,171,900 | — | — |
| 2022-02-28 | $57.81 | $73.66 | 1,862,700 | — | — |
| 2022-02-25 | $59.36 | $75.64 | 2,234,300 | — | — |
| 2022-02-24 | $56.90 | $72.50 | 2,242,800 | — | — |
| 2022-02-23 | $57.20 | $72.88 | 1,778,100 | — | — |
| 2022-02-22 | $58.36 | $74.36 | 1,745,700 | — | — |
| 2022-02-18 | $59.56 | $75.89 | 1,536,700 | — | — |
| 2022-02-17 | $59.63 | $75.98 | 1,256,200 | — | — |
| 2022-02-16 | $61.15 | $77.92 | 1,482,800 | — | — |
| 2022-02-15 | $61.51 | $78.38 | 1,646,700 | — | — |
| 2022-02-14 | $60.39 | $76.95 | 1,463,300 | — | — |
| 2022-02-11 | $60.54 | $77.04 | 980,500 | — | — |
| 2022-02-10 | $61.93 | $78.81 | 1,502,400 | — | — |
| 2022-02-09 | $63.10 | $80.30 | 797,700 | — | — |
| 2022-02-08 | $61.70 | $78.51 | 2,231,300 | — | — |
| 2022-02-07 | $60.36 | $76.81 | 1,767,800 | — | — |
| 2022-02-04 | $60.62 | $77.14 | 626,700 | — | — |
| 2022-02-03 | $61.27 | $77.97 | 1,201,600 | — | — |
| 2022-02-02 | $62.98 | $80.14 | 1,264,100 | — | — |
| 2022-02-01 | $62.20 | $79.15 | 1,175,200 | — | — |
| 2022-01-31 | $61.49 | $78.25 | 1,084,200 | — | — |
| 2022-01-28 | $59.72 | $75.99 | 1,695,800 | — | — |
| 2022-01-27 | $58.22 | $74.09 | 1,491,300 | — | — |
| 2022-01-26 | $58.76 | $74.77 | 1,553,300 | — | — |
| 2022-01-25 | $60.18 | $76.58 | 3,452,500 | — | — |
| 2022-01-24 | $62.17 | $79.11 | 3,467,500 | — | — |
| 2022-01-21 | $63.72 | $81.08 | 1,199,700 | — | — |
| 2022-01-20 | $65.48 | $83.32 | 602,400 | — | — |
| 2022-01-19 | $66.85 | $85.07 | 913,000 | — | — |
| 2022-01-18 | $68.99 | $87.79 | 935,800 | — | — |
| 2022-01-14 | $70.72 | $89.99 | 502,900 | — | — |
| 2022-01-13 | $69.96 | $89.02 | 659,400 | — | — |
| 2022-01-12 | $70.25 | $89.39 | 670,000 | — | — |
| 2022-01-11 | $70.44 | $89.64 | 791,900 | — | — |
| 2022-01-10 | $69.03 | $87.84 | 933,500 | — | — |
| 2022-01-07 | $69.38 | $88.29 | 1,911,100 | — | — |
| 2022-01-06 | $70.17 | $89.29 | 667,000 | — | — |
| 2022-01-05 | $69.99 | $89.06 | 811,300 | — | — |
| 2022-01-04 | $71.29 | $90.72 | 816,800 | — | — |
| 2022-01-03 | $70.46 | $89.66 | 737,600 | — | — |