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
- 1993-02-23 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 | $85.02 | $171.86 | 4,455,600 | — | — |
| 2022-12-29 | $85.24 | $172.30 | 3,461,700 | — | — |
| 2022-12-28 | $84.46 | $170.72 | 3,714,900 | — | — |
| 2022-12-27 | $85.06 | $171.94 | 7,064,700 | — | — |
| 2022-12-23 | $86.11 | $174.06 | 3,316,100 | — | — |
| 2022-12-22 | $86.37 | $174.59 | 5,635,200 | — | — |
| 2022-12-21 | $86.87 | $175.60 | 5,422,400 | — | — |
| 2022-12-20 | $85.16 | $172.14 | 5,206,800 | — | — |
| 2022-12-19 | $85.55 | $172.93 | 5,129,600 | — | — |
| 2022-12-16 | $86.86 | $175.58 | 17,262,000 | — | — |
| 2022-12-15 | $87.79 | $177.46 | 8,795,200 | — | — |
| 2022-12-14 | $90.50 | $182.93 | 7,704,600 | — | — |
| 2022-12-13 | $92.71 | $187.40 | 10,330,500 | — | — |
| 2022-12-12 | $91.12 | $184.19 | 7,496,200 | — | — |
| 2022-12-09 | $89.47 | $180.85 | 6,488,300 | — | — |
| 2022-12-08 | $88.69 | $179.27 | 6,141,400 | — | — |
| 2022-12-07 | $87.28 | $176.42 | 7,066,700 | — | — |
| 2022-12-06 | $87.51 | $176.89 | 10,424,700 | — | — |
| 2022-12-05 | $89.81 | $181.54 | 8,272,500 | — | — |
| 2022-12-02 | $92.10 | $186.17 | 5,197,800 | — | — |
| 2022-12-01 | $93.00 | $187.99 | 7,310,400 | — | — |
| 2022-11-30 | $93.07 | $188.13 | 10,520,600 | — | — |
| 2022-11-29 | $91.08 | $184.11 | 5,307,100 | — | — |
| 2022-11-28 | $89.89 | $181.70 | 6,147,700 | — | — |
| 2022-11-25 | $90.91 | $183.76 | 2,450,100 | — | — |
| 2022-11-23 | $89.93 | $181.78 | 4,961,400 | — | — |
| 2022-11-22 | $89.67 | $181.26 | 3,804,100 | — | — |
| 2022-11-21 | $89.08 | $180.06 | 4,667,100 | — | — |
| 2022-11-18 | $89.20 | $180.31 | 5,450,700 | — | — |
| 2022-11-17 | $88.95 | $179.80 | 4,967,300 | — | — |
| 2022-11-16 | $89.82 | $181.56 | 4,368,600 | — | — |
| 2022-11-15 | $90.50 | $182.93 | 7,336,100 | — | — |
| 2022-11-14 | $89.81 | $181.54 | 4,873,400 | — | — |
| 2022-11-11 | $90.78 | $183.50 | 9,119,100 | — | — |
| 2022-11-10 | $88.80 | $179.50 | 10,013,900 | — | — |
| 2022-11-09 | $83.45 | $168.68 | 5,200,800 | — | — |
| 2022-11-08 | $85.28 | $172.38 | 4,850,300 | — | — |
| 2022-11-07 | $85.57 | $172.97 | 4,599,600 | — | — |
| 2022-11-04 | $84.85 | $171.51 | 6,929,700 | — | — |
| 2022-11-03 | $83.62 | $169.03 | 6,447,200 | — | — |
| 2022-11-02 | $84.37 | $170.54 | 10,907,500 | — | — |
| 2022-11-01 | $83.72 | $169.23 | 8,195,600 | — | — |
| 2022-10-31 | $82.17 | $166.10 | 9,087,400 | — | — |
| 2022-10-28 | $82.22 | $166.20 | 7,816,100 | — | — |
| 2022-10-27 | $80.69 | $161.54 | 6,466,400 | — | — |
| 2022-10-26 | $80.91 | $161.98 | 7,733,400 | — | — |
| 2022-10-25 | $80.51 | $161.18 | 8,173,600 | — | — |
| 2022-10-24 | $79.43 | $159.01 | 8,143,300 | — | — |
| 2022-10-21 | $79.22 | $158.59 | 8,149,000 | — | — |
| 2022-10-20 | $76.60 | $153.35 | 7,638,100 | — | — |
| 2022-10-19 | $77.64 | $155.43 | 7,429,600 | — | — |
| 2022-10-18 | $79.44 | $159.03 | 9,767,800 | — | — |
| 2022-10-17 | $77.14 | $154.43 | 11,412,400 | — | — |
| 2022-10-14 | $75.30 | $150.75 | 13,658,500 | — | — |
| 2022-10-13 | $79.32 | $158.79 | 11,811,500 | — | — |
| 2022-10-12 | $76.60 | $153.35 | 6,411,600 | — | — |
| 2022-10-11 | $77.00 | $154.15 | 6,271,100 | — | — |
| 2022-10-10 | $78.41 | $156.97 | 5,418,000 | — | — |
| 2022-10-07 | $78.93 | $158.01 | 7,180,900 | — | — |
| 2022-10-06 | $81.31 | $162.78 | 6,434,800 | — | — |
| 2022-10-05 | $83.11 | $166.38 | 5,956,500 | — | — |
| 2022-10-04 | $83.97 | $168.10 | 7,875,000 | — | — |
| 2022-10-03 | $80.38 | $160.92 | 8,169,200 | — | — |
| 2022-09-30 | $79.01 | $158.17 | 8,090,900 | — | — |
| 2022-09-29 | $79.86 | $159.88 | 5,892,700 | — | — |
| 2022-09-28 | $81.47 | $163.10 | 6,693,500 | — | — |
| 2022-09-27 | $79.48 | $159.11 | 6,855,400 | — | — |
| 2022-09-26 | $79.76 | $159.68 | 8,496,000 | — | — |
| 2022-09-23 | $81.51 | $163.18 | 9,990,500 | — | — |
| 2022-09-22 | $84.77 | $169.71 | 8,376,300 | — | — |
| 2022-09-21 | $86.36 | $172.89 | 9,707,800 | — | — |
| 2022-09-20 | $87.19 | $174.55 | 8,092,300 | — | — |
| 2022-09-19 | $88.72 | $177.61 | 6,011,500 | — | — |
| 2022-09-16 | $87.43 | $175.03 | 20,988,900 | — | — |
| 2022-09-15 | $88.26 | $176.69 | 8,883,100 | — | — |
| 2022-09-14 | $87.18 | $174.53 | 8,341,100 | — | — |
| 2022-09-13 | $87.05 | $174.27 | 7,890,700 | — | — |
| 2022-09-12 | $90.15 | $180.48 | 8,030,800 | — | — |
| 2022-09-09 | $89.46 | $179.09 | 5,976,200 | — | — |
| 2022-09-08 | $88.44 | $177.05 | 8,446,700 | — | — |
| 2022-09-07 | $86.86 | $173.89 | 7,592,700 | — | — |
| 2022-09-06 | $85.13 | $170.43 | 10,689,300 | — | — |
| 2022-09-02 | $86.40 | $172.97 | 9,974,400 | — | — |
| 2022-09-01 | $86.17 | $172.51 | 7,830,800 | — | — |
| 2022-08-31 | $85.22 | $170.61 | 9,223,100 | — | — |
| 2022-08-30 | $84.43 | $169.02 | 8,849,400 | — | — |
| 2022-08-29 | $85.35 | $170.87 | 7,505,300 | — | — |
| 2022-08-26 | $86.81 | $173.79 | 7,911,500 | — | — |
| 2022-08-25 | $89.91 | $180.00 | 4,943,300 | — | — |
| 2022-08-24 | $88.60 | $177.37 | 5,262,400 | — | — |
| 2022-08-23 | $88.30 | $176.77 | 7,487,700 | — | — |
| 2022-08-22 | $88.46 | $177.09 | 6,452,800 | — | — |
| 2022-08-19 | $90.01 | $180.20 | 6,264,100 | — | — |
| 2022-08-18 | $91.73 | $183.64 | 4,664,800 | — | — |
| 2022-08-17 | $91.35 | $182.88 | 5,499,000 | — | — |
| 2022-08-16 | $91.82 | $183.82 | 5,953,800 | — | — |
| 2022-08-15 | $92.02 | $184.22 | 7,348,900 | — | — |
| 2022-08-12 | $91.66 | $183.50 | 6,259,000 | — | — |
| 2022-08-11 | $90.20 | $180.58 | 8,808,100 | — | — |
| 2022-08-10 | $88.89 | $177.95 | 7,271,700 | — | — |
| 2022-08-09 | $86.36 | $172.89 | 4,920,100 | — | — |
| 2022-08-08 | $86.03 | $172.23 | 5,719,700 | — | — |
| 2022-08-05 | $86.13 | $172.43 | 6,219,300 | — | — |
| 2022-08-04 | $85.36 | $170.89 | 5,722,600 | — | — |
| 2022-08-03 | $85.05 | $170.27 | 7,043,600 | — | — |
| 2022-08-02 | $83.53 | $167.22 | 7,684,700 | — | — |
| 2022-08-01 | $84.09 | $168.34 | 5,439,200 | — | — |
| 2022-07-29 | $84.30 | $168.76 | 8,597,700 | — | — |
| 2022-07-28 | $82.95 | $166.06 | 6,324,800 | — | — |
| 2022-07-27 | $82.51 | $163.63 | 7,751,300 | — | — |
| 2022-07-26 | $80.79 | $160.22 | 7,121,600 | — | — |
| 2022-07-25 | $82.55 | $163.71 | 6,208,200 | — | — |
| 2022-07-22 | $82.43 | $163.47 | 6,564,000 | — | — |
| 2022-07-21 | $83.02 | $164.64 | 9,053,400 | — | — |
| 2022-07-20 | $81.81 | $162.24 | 7,653,400 | — | — |
| 2022-07-19 | $81.65 | $161.92 | 9,952,000 | — | — |
| 2022-07-18 | $78.86 | $156.39 | 11,596,800 | — | — |
| 2022-07-15 | $78.05 | $154.78 | 11,663,900 | — | — |
| 2022-07-14 | $74.69 | $148.12 | 13,296,200 | — | — |
| 2022-07-13 | $74.98 | $148.70 | 7,780,100 | — | — |
| 2022-07-12 | $75.94 | $150.60 | 6,558,400 | — | — |
| 2022-07-11 | $75.82 | $150.36 | 4,918,900 | — | — |
| 2022-07-08 | $76.73 | $152.17 | 5,890,500 | — | — |
| 2022-07-07 | $76.99 | $152.68 | 6,258,300 | — | — |
| 2022-07-06 | $75.45 | $149.63 | 6,895,900 | — | — |
| 2022-07-05 | $76.11 | $150.94 | 8,706,900 | — | — |
| 2022-07-01 | $76.75 | $152.21 | 6,017,500 | — | — |
| 2022-06-30 | $76.06 | $150.84 | 10,182,400 | — | — |
| 2022-06-29 | $78.19 | $155.06 | 8,534,900 | — | — |
| 2022-06-28 | $78.16 | $155.00 | 10,259,100 | — | — |
| 2022-06-27 | $77.44 | $153.57 | 5,937,600 | — | — |
| 2022-06-24 | $77.82 | $154.33 | 10,795,400 | — | — |
| 2022-06-23 | $73.97 | $146.69 | 7,958,000 | — | — |
| 2022-06-22 | $74.40 | $147.55 | 6,322,600 | — | — |
| 2022-06-21 | $74.63 | $148.00 | 8,063,800 | — | — |
| 2022-06-17 | $72.90 | $144.57 | 17,285,900 | — | — |
| 2022-06-16 | $73.95 | $146.65 | 11,068,400 | — | — |
| 2022-06-15 | $76.02 | $150.76 | 9,273,300 | — | — |
| 2022-06-14 | $74.96 | $148.66 | 7,400,300 | — | — |
| 2022-06-13 | $75.18 | $149.09 | 10,446,400 | — | — |
| 2022-06-10 | $77.40 | $153.50 | 9,671,600 | — | — |
| 2022-06-09 | $81.16 | $160.95 | 6,951,700 | — | — |
| 2022-06-08 | $83.20 | $165.00 | 6,787,200 | — | — |
| 2022-06-07 | $85.33 | $169.22 | 4,514,300 | — | — |
| 2022-06-06 | $84.87 | $168.31 | 4,022,400 | — | — |
| 2022-06-03 | $84.12 | $166.82 | 5,276,900 | — | — |
| 2022-06-02 | $85.20 | $168.96 | 7,468,700 | — | — |
| 2022-06-01 | $85.00 | $168.57 | 6,543,900 | — | — |
| 2022-05-31 | $86.14 | $170.83 | 10,780,700 | — | — |
| 2022-05-27 | $86.45 | $171.44 | 6,300,000 | — | — |
| 2022-05-26 | $85.00 | $168.57 | 8,573,400 | — | — |
| 2022-05-25 | $82.23 | $163.07 | 6,747,800 | — | — |
| 2022-05-24 | $81.96 | $162.54 | 6,225,700 | — | — |
| 2022-05-23 | $82.31 | $163.23 | 7,787,700 | — | — |
| 2022-05-20 | $79.37 | $157.40 | 8,705,000 | — | — |
| 2022-05-19 | $79.96 | $158.57 | 7,852,800 | — | — |
| 2022-05-18 | $80.69 | $160.02 | 5,949,400 | — | — |
| 2022-05-17 | $82.93 | $164.46 | 6,507,100 | — | — |
| 2022-05-16 | $79.90 | $158.45 | 5,703,600 | — | — |
| 2022-05-13 | $80.54 | $159.72 | 7,948,000 | — | — |
| 2022-05-12 | $78.59 | $155.86 | 10,315,600 | — | — |
| 2022-05-11 | $78.89 | $156.45 | 8,060,000 | — | — |
| 2022-05-10 | $80.26 | $159.17 | 9,261,000 | — | — |
| 2022-05-09 | $81.15 | $160.93 | 11,161,000 | — | — |
| 2022-05-06 | $84.23 | $167.04 | 7,333,600 | — | — |
| 2022-05-05 | $84.94 | $168.45 | 8,556,500 | — | — |
| 2022-05-04 | $87.22 | $172.97 | 10,495,000 | — | — |
| 2022-05-03 | $83.75 | $166.09 | 9,430,500 | — | — |
| 2022-05-02 | $81.96 | $162.54 | 8,737,100 | — | — |
| 2022-04-29 | $80.59 | $159.82 | 8,097,300 | — | — |
| 2022-04-28 | $83.40 | $165.39 | 6,974,600 | — | — |
| 2022-04-27 | $82.21 | $161.65 | 9,522,900 | — | — |
| 2022-04-26 | $82.37 | $161.96 | 10,062,000 | — | — |
| 2022-04-25 | $85.05 | $167.23 | 11,577,600 | — | — |
| 2022-04-22 | $84.74 | $166.62 | 11,455,400 | — | — |
| 2022-04-21 | $88.91 | $174.82 | 9,563,900 | — | — |
| 2022-04-20 | $90.61 | $178.16 | 11,828,400 | — | — |
| 2022-04-19 | $88.91 | $174.82 | 12,637,700 | — | — |
| 2022-04-18 | $86.48 | $170.04 | 7,897,500 | — | — |
| 2022-04-14 | $84.76 | $166.66 | 16,348,400 | — | — |
| 2022-04-13 | $84.13 | $165.42 | 8,760,300 | — | — |
| 2022-04-12 | $83.93 | $165.03 | 8,057,300 | — | — |
| 2022-04-11 | $84.02 | $165.20 | 8,290,400 | — | — |
| 2022-04-08 | $84.06 | $165.28 | 6,937,500 | — | — |
| 2022-04-07 | $83.13 | $163.46 | 11,902,900 | — | — |
| 2022-04-06 | $83.13 | $163.46 | 10,493,200 | — | — |
| 2022-04-05 | $85.28 | $167.68 | 11,587,400 | — | — |
| 2022-04-04 | $87.28 | $171.61 | 8,098,900 | — | — |
| 2022-04-01 | $86.99 | $171.04 | 8,192,300 | — | — |
| 2022-03-31 | $87.40 | $171.85 | 8,422,700 | — | — |
| 2022-03-30 | $90.27 | $177.49 | 7,289,800 | — | — |
| 2022-03-29 | $91.84 | $180.58 | 7,431,600 | — | — |
| 2022-03-28 | $91.27 | $179.46 | 8,680,800 | — | — |
| 2022-03-25 | $92.38 | $181.64 | 6,592,800 | — | — |
| 2022-03-24 | $92.13 | $181.15 | 6,488,300 | — | — |
| 2022-03-23 | $92.38 | $181.64 | 7,465,400 | — | — |
| 2022-03-22 | $94.22 | $185.26 | 7,565,100 | — | — |
| 2022-03-21 | $92.61 | $182.10 | 8,568,700 | — | — |
| 2022-03-18 | $94.82 | $186.44 | 16,325,400 | — | — |
| 2022-03-17 | $93.86 | $184.55 | 15,156,800 | — | — |
| 2022-03-16 | $91.76 | $180.42 | 17,635,900 | — | — |
| 2022-03-15 | $86.33 | $169.75 | 8,672,400 | — | — |
| 2022-03-14 | $84.72 | $166.58 | 8,280,700 | — | — |
| 2022-03-11 | $85.18 | $167.49 | 8,568,100 | — | — |
| 2022-03-10 | $85.86 | $168.82 | 11,351,600 | — | — |
| 2022-03-09 | $87.40 | $171.85 | 12,994,600 | — | — |
| 2022-03-08 | $83.31 | $163.81 | 11,641,200 | — | — |
| 2022-03-07 | $83.45 | $164.08 | 12,680,900 | — | — |
| 2022-03-04 | $86.36 | $169.81 | 11,950,700 | — | — |
| 2022-03-03 | $87.78 | $172.60 | 12,197,100 | — | — |
| 2022-03-02 | $88.38 | $173.78 | 18,007,500 | — | — |
| 2022-03-01 | $87.63 | $172.30 | 18,341,800 | — | — |
| 2022-02-28 | $90.74 | $178.42 | 17,955,100 | — | — |
| 2022-02-25 | $94.55 | $185.91 | 9,717,400 | — | — |
| 2022-02-24 | $91.81 | $180.52 | 18,518,000 | — | — |
| 2022-02-23 | $93.55 | $183.94 | 8,722,200 | — | — |
| 2022-02-22 | $94.75 | $186.30 | 9,143,700 | — | — |
| 2022-02-18 | $95.42 | $187.62 | 16,321,800 | — | — |
| 2022-02-17 | $96.15 | $189.06 | 15,620,300 | — | — |
| 2022-02-16 | $101.15 | $198.89 | 10,190,700 | — | — |
| 2022-02-15 | $103.43 | $203.37 | 6,714,100 | — | — |
| 2022-02-14 | $102.57 | $201.68 | 11,110,300 | — | — |
| 2022-02-11 | $104.57 | $205.61 | 9,755,900 | — | — |
| 2022-02-10 | $107.57 | $211.51 | 8,116,200 | — | — |
| 2022-02-09 | $108.73 | $213.79 | 11,054,300 | — | — |
| 2022-02-08 | $106.35 | $209.11 | 9,249,000 | — | — |
| 2022-02-07 | $105.18 | $206.81 | 9,129,000 | — | — |
| 2022-02-04 | $104.11 | $204.71 | 7,881,800 | — | — |
| 2022-02-03 | $102.29 | $201.13 | 5,986,500 | — | — |
| 2022-02-02 | $103.92 | $204.33 | 9,596,300 | — | — |
| 2022-02-01 | $103.95 | $204.39 | 7,885,700 | — | — |
| 2022-01-31 | $102.54 | $201.62 | 8,467,000 | — | — |
| 2022-01-28 | $101.80 | $200.16 | 14,044,800 | — | — |
| 2022-01-27 | $101.15 | $197.51 | 17,843,100 | — | — |
| 2022-01-26 | $100.17 | $195.60 | 13,344,400 | — | — |
| 2022-01-25 | $99.04 | $193.39 | 16,060,700 | — | — |
| 2022-01-24 | $98.08 | $191.52 | 19,527,300 | — | — |
| 2022-01-21 | $98.86 | $193.04 | 22,568,300 | — | — |
| 2022-01-20 | $99.83 | $194.93 | 22,637,600 | — | — |
| 2022-01-19 | $95.73 | $186.93 | 19,716,100 | — | — |
| 2022-01-18 | $94.01 | $183.57 | 21,803,100 | — | — |
| 2022-01-14 | $98.88 | $193.08 | 16,724,900 | — | — |
| 2022-01-13 | $102.55 | $200.24 | 6,267,700 | — | — |
| 2022-01-12 | $103.05 | $201.22 | 10,855,200 | — | — |
| 2022-01-11 | $105.92 | $206.82 | 7,320,200 | — | — |
| 2022-01-10 | $104.13 | $203.33 | 8,904,900 | — | — |
| 2022-01-07 | $104.05 | $203.17 | 6,128,400 | — | — |
| 2022-01-06 | $103.42 | $201.94 | 10,059,200 | — | — |
| 2022-01-05 | $101.68 | $198.55 | 10,288,800 | — | — |
| 2022-01-04 | $104.26 | $203.58 | 8,967,000 | — | — |
| 2022-01-03 | $100.19 | $195.64 | 8,481,900 | — | — |