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
- 1993-02-26 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 | $67.21 | $120.09 | 2,100 | — | — |
| 2022-12-29 | $68.29 | $122.02 | 3,600 | — | — |
| 2022-12-28 | $67.01 | $119.73 | 3,600 | — | — |
| 2022-12-27 | $67.23 | $120.12 | 4,300 | — | — |
| 2022-12-23 | $66.56 | $118.93 | 1,600 | — | — |
| 2022-12-22 | $66.74 | $119.25 | 2,900 | — | — |
| 2022-12-21 | $67.55 | $120.70 | 4,100 | — | — |
| 2022-12-20 | $67.22 | $120.11 | 1,700 | — | — |
| 2022-12-19 | $67.06 | $119.82 | 2,100 | — | — |
| 2022-12-16 | $66.54 | $118.89 | 3,300 | — | — |
| 2022-12-15 | $67.63 | $120.84 | 2,400 | — | — |
| 2022-12-14 | $67.76 | $121.07 | 1,800 | — | — |
| 2022-12-13 | $66.41 | $118.66 | 11,100 | — | — |
| 2022-12-12 | $65.91 | $117.77 | 4,000 | — | — |
| 2022-12-09 | $66.74 | $119.25 | 3,700 | — | — |
| 2022-12-08 | $67.60 | $120.79 | 3,800 | — | — |
| 2022-12-07 | $68.00 | $121.50 | 4,600 | — | — |
| 2022-12-06 | $69.34 | $123.89 | 2,400 | — | — |
| 2022-12-05 | $68.99 | $123.27 | 5,400 | — | — |
| 2022-12-02 | $67.96 | $121.43 | 4,400 | — | — |
| 2022-12-01 | $66.64 | $119.07 | 3,100 | — | — |
| 2022-11-30 | $67.90 | $121.32 | 14,700 | — | — |
| 2022-11-29 | $65.41 | $116.87 | 7,300 | — | — |
| 2022-11-28 | $63.99 | $114.34 | 7,500 | — | — |
| 2022-11-25 | $64.94 | $116.03 | 1,200 | — | — |
| 2022-11-23 | $63.89 | $114.16 | 11,100 | — | — |
| 2022-11-22 | $63.72 | $113.85 | 4,900 | — | — |
| 2022-11-21 | $63.40 | $113.28 | 7,600 | — | — |
| 2022-11-18 | $63.60 | $113.64 | 7,100 | — | — |
| 2022-11-17 | $63.45 | $112.57 | 9,500 | — | — |
| 2022-11-16 | $63.31 | $112.32 | 3,700 | — | — |
| 2022-11-15 | $63.14 | $112.02 | 7,400 | — | — |
| 2022-11-14 | $63.52 | $112.69 | 4,200 | — | — |
| 2022-11-11 | $65.07 | $115.44 | 25,200 | — | — |
| 2022-11-10 | $67.86 | $120.39 | 3,700 | — | — |
| 2022-11-09 | $67.52 | $119.79 | 2,400 | — | — |
| 2022-11-08 | $67.32 | $119.43 | 1,100 | — | — |
| 2022-11-07 | $68.25 | $121.08 | 6,600 | — | — |
| 2022-11-04 | $68.80 | $122.06 | 4,700 | — | — |
| 2022-11-03 | $69.01 | $122.43 | 2,600 | — | — |
| 2022-11-02 | $69.00 | $122.41 | 12,200 | — | — |
| 2022-11-01 | $67.22 | $119.25 | 2,300 | — | — |
| 2022-10-31 | $65.25 | $115.76 | 3,100 | — | — |
| 2022-10-28 | $64.25 | $113.99 | 2,100 | — | — |
| 2022-10-27 | $63.58 | $112.80 | 2,200 | — | — |
| 2022-10-26 | $64.59 | $114.59 | 1,800 | — | — |
| 2022-10-25 | $64.48 | $114.39 | 1,600 | — | — |
| 2022-10-24 | $64.58 | $114.57 | 1,000 | — | — |
| 2022-10-21 | $63.90 | $113.36 | 9,800 | — | — |
| 2022-10-20 | $63.51 | $112.67 | 3,000 | — | — |
| 2022-10-19 | $62.81 | $111.43 | 1,700 | — | — |
| 2022-10-18 | $64.09 | $113.70 | 5,700 | — | — |
| 2022-10-17 | $63.62 | $112.87 | 2,900 | — | — |
| 2022-10-14 | $62.50 | $110.88 | 1,100 | — | — |
| 2022-10-13 | $63.38 | $112.44 | 2,800 | — | — |
| 2022-10-12 | $62.51 | $110.90 | 5,000 | — | — |
| 2022-10-11 | $64.26 | $114.00 | 5,400 | — | — |
| 2022-10-10 | $65.10 | $115.49 | 2,700 | — | — |
| 2022-10-07 | $64.73 | $114.84 | 1,800 | — | — |
| 2022-10-06 | $65.27 | $115.80 | 1,900 | — | — |
| 2022-10-05 | $64.31 | $114.09 | 1,500 | — | — |
| 2022-10-04 | $63.48 | $112.62 | 9,200 | — | — |
| 2022-10-03 | $63.27 | $112.25 | 2,400 | — | — |
| 2022-09-30 | $63.67 | $112.96 | 2,700 | — | — |
| 2022-09-29 | $63.54 | $112.73 | 4,300 | — | — |
| 2022-09-28 | $63.42 | $112.51 | 13,700 | — | — |
| 2022-09-27 | $62.77 | $111.36 | 11,200 | — | — |
| 2022-09-26 | $62.54 | $110.95 | 9,400 | — | — |
| 2022-09-23 | $63.84 | $113.26 | 2,500 | — | — |
| 2022-09-22 | $64.22 | $113.93 | 2,700 | — | — |
| 2022-09-21 | $65.28 | $115.81 | 8,400 | — | — |
| 2022-09-20 | $65.00 | $115.32 | 6,200 | — | — |
| 2022-09-19 | $66.21 | $117.46 | 4,200 | — | — |
| 2022-09-16 | $66.10 | $117.27 | 14,700 | — | — |
| 2022-09-15 | $67.60 | $119.93 | 7,800 | — | — |
| 2022-09-14 | $68.09 | $120.80 | 18,100 | — | — |
| 2022-09-13 | $65.09 | $115.48 | 7,500 | — | — |
| 2022-09-12 | $64.80 | $114.96 | 5,000 | — | — |
| 2022-09-09 | $64.23 | $113.95 | 7,800 | — | — |
| 2022-09-08 | $64.14 | $113.79 | 3,000 | — | — |
| 2022-09-07 | $63.63 | $112.89 | 7,000 | — | — |
| 2022-09-06 | $63.90 | $113.36 | 4,300 | — | — |
| 2022-09-02 | $64.20 | $113.90 | 8,800 | — | — |
| 2022-09-01 | $64.89 | $115.12 | 2,300 | — | — |
| 2022-08-31 | $65.00 | $115.32 | 5,700 | — | — |
| 2022-08-30 | $65.36 | $115.95 | 5,600 | — | — |
| 2022-08-29 | $65.43 | $116.08 | 9,700 | — | — |
| 2022-08-26 | $63.44 | $112.55 | 11,200 | — | — |
| 2022-08-25 | $63.50 | $112.66 | 9,300 | — | — |
| 2022-08-24 | $62.39 | $110.69 | 3,400 | — | — |
| 2022-08-23 | $63.50 | $112.66 | 8,200 | — | — |
| 2022-08-22 | $63.68 | $112.97 | 13,000 | — | — |
| 2022-08-19 | $65.78 | $116.70 | 14,500 | — | — |
| 2022-08-18 | $63.71 | $112.23 | 1,400 | — | — |
| 2022-08-17 | $63.50 | $111.86 | 8,200 | — | — |
| 2022-08-16 | $64.30 | $113.27 | 8,700 | — | — |
| 2022-08-15 | $63.70 | $112.21 | 29,700 | — | — |
| 2022-08-12 | $59.90 | $105.52 | 13,700 | — | — |
| 2022-08-11 | $57.64 | $101.54 | 17,400 | — | — |
| 2022-08-10 | $58.04 | $102.24 | 10,500 | — | — |
| 2022-08-09 | $57.24 | $100.83 | 15,400 | — | — |
| 2022-08-08 | $56.79 | $100.04 | 18,600 | — | — |
| 2022-08-05 | $56.01 | $98.67 | 8,400 | — | — |
| 2022-08-04 | $55.00 | $96.89 | 4,400 | — | — |
| 2022-08-03 | $54.33 | $95.71 | 4,600 | — | — |
| 2022-08-02 | $55.05 | $96.97 | 3,700 | — | — |
| 2022-08-01 | $55.47 | $97.71 | 2,500 | — | — |
| 2022-07-29 | $54.99 | $96.87 | 4,500 | — | — |
| 2022-07-28 | $54.75 | $96.45 | 1,300 | — | — |
| 2022-07-27 | $55.29 | $97.40 | 2,500 | — | — |
| 2022-07-26 | $54.00 | $95.12 | 7,300 | — | — |
| 2022-07-25 | $54.90 | $96.71 | 2,300 | — | — |
| 2022-07-22 | $55.93 | $98.52 | 500 | — | — |
| 2022-07-21 | $55.37 | $97.54 | 1,700 | — | — |
| 2022-07-20 | $57.01 | $100.43 | 1,300 | — | — |
| 2022-07-19 | $56.60 | $99.70 | 9,700 | — | — |
| 2022-07-18 | $54.80 | $96.53 | 8,000 | — | — |
| 2022-07-15 | $55.20 | $97.24 | 16,900 | — | — |
| 2022-07-14 | $54.82 | $96.57 | 13,700 | — | — |
| 2022-07-13 | $54.56 | $96.11 | 10,500 | — | — |
| 2022-07-12 | $54.70 | $96.36 | 10,200 | — | — |
| 2022-07-11 | $54.82 | $96.57 | 8,600 | — | — |
| 2022-07-08 | $54.32 | $95.69 | 10,800 | — | — |
| 2022-07-07 | $55.35 | $97.50 | 6,000 | — | — |
| 2022-07-06 | $55.56 | $97.87 | 5,500 | — | — |
| 2022-07-05 | $56.66 | $99.81 | 16,800 | — | — |
| 2022-07-01 | $58.45 | $102.96 | 3,100 | — | — |
| 2022-06-30 | $58.57 | $103.17 | 9,800 | — | — |
| 2022-06-29 | $58.49 | $103.03 | 13,400 | — | — |
| 2022-06-28 | $58.98 | $103.90 | 7,100 | — | — |
| 2022-06-27 | $58.35 | $102.79 | 13,900 | — | — |
| 2022-06-24 | $57.85 | $101.91 | 341,200 | — | — |
| 2022-06-23 | $55.94 | $98.54 | 22,600 | — | — |
| 2022-06-22 | $53.31 | $93.91 | 23,900 | — | — |
| 2022-06-21 | $51.60 | $90.90 | 28,100 | — | — |
| 2022-06-17 | $51.50 | $90.72 | 21,700 | — | — |
| 2022-06-16 | $51.51 | $90.74 | 24,600 | — | — |
| 2022-06-15 | $52.53 | $91.74 | 15,300 | — | — |
| 2022-06-14 | $51.16 | $89.35 | 13,800 | — | — |
| 2022-06-13 | $51.44 | $89.84 | 15,900 | — | — |
| 2022-06-10 | $52.07 | $90.94 | 15,600 | — | — |
| 2022-06-09 | $51.61 | $90.14 | 18,200 | — | — |
| 2022-06-08 | $51.53 | $90.00 | 10,800 | — | — |
| 2022-06-07 | $53.27 | $93.03 | 21,500 | — | — |
| 2022-06-06 | $51.00 | $89.07 | 19,300 | — | — |
| 2022-06-03 | $50.90 | $88.90 | 8,500 | — | — |
| 2022-06-02 | $50.99 | $89.05 | 8,000 | — | — |
| 2022-06-01 | $49.86 | $87.08 | 20,400 | — | — |
| 2022-05-31 | $51.05 | $89.16 | 7,300 | — | — |
| 2022-05-27 | $50.55 | $88.28 | 7,400 | — | — |
| 2022-05-26 | $50.31 | $87.87 | 17,800 | — | — |
| 2022-05-25 | $47.51 | $82.98 | 8,900 | — | — |
| 2022-05-24 | $46.40 | $81.04 | 6,100 | — | — |
| 2022-05-23 | $46.92 | $81.94 | 10,400 | — | — |
| 2022-05-20 | $47.23 | $82.49 | 23,600 | — | — |
| 2022-05-19 | $48.01 | $83.85 | 12,400 | — | — |
| 2022-05-18 | $48.01 | $83.85 | 7,700 | — | — |
| 2022-05-17 | $48.37 | $84.48 | 12,800 | — | — |
| 2022-05-16 | $48.28 | $84.32 | 9,600 | — | — |
| 2022-05-13 | $48.93 | $85.46 | 12,700 | — | — |
| 2022-05-12 | $47.56 | $83.06 | 10,200 | — | — |
| 2022-05-11 | $48.51 | $84.72 | 11,600 | — | — |
| 2022-05-10 | $49.49 | $86.43 | 11,600 | — | — |
| 2022-05-09 | $48.52 | $84.74 | 11,700 | — | — |
| 2022-05-06 | $48.38 | $84.49 | 13,200 | — | — |
| 2022-05-05 | $48.15 | $84.09 | 8,200 | — | — |
| 2022-05-04 | $49.72 | $86.83 | 12,400 | — | — |
| 2022-05-03 | $47.87 | $83.60 | 18,300 | — | — |
| 2022-05-02 | $46.75 | $81.65 | 17,300 | — | — |
| 2022-04-29 | $47.37 | $82.73 | 11,200 | — | — |
| 2022-04-28 | $48.86 | $85.33 | 21,200 | — | — |
| 2022-04-27 | $47.95 | $83.74 | 16,400 | — | — |
| 2022-04-26 | $47.91 | $83.67 | 38,000 | — | — |
| 2022-04-25 | $47.61 | $83.15 | 19,200 | — | — |
| 2022-04-22 | $48.55 | $84.79 | 12,700 | — | — |
| 2022-04-21 | $49.10 | $85.75 | 26,100 | — | — |
| 2022-04-20 | $50.31 | $87.87 | 10,900 | — | — |
| 2022-04-19 | $50.65 | $88.46 | 18,100 | — | — |
| 2022-04-18 | $50.01 | $87.34 | 27,200 | — | — |
| 2022-04-14 | $51.36 | $89.70 | 6,900 | — | — |
| 2022-04-13 | $51.61 | $90.14 | 11,200 | — | — |
| 2022-04-12 | $51.21 | $89.44 | 13,400 | — | — |
| 2022-04-11 | $51.65 | $90.21 | 9,800 | — | — |
| 2022-04-08 | $51.13 | $89.30 | 13,500 | — | — |
| 2022-04-07 | $51.41 | $89.79 | 13,300 | — | — |
| 2022-04-06 | $51.40 | $89.77 | 19,800 | — | — |
| 2022-04-05 | $52.18 | $91.13 | 10,200 | — | — |
| 2022-04-04 | $53.35 | $93.17 | 7,300 | — | — |
| 2022-04-01 | $54.20 | $94.66 | 5,100 | — | — |
| 2022-03-31 | $54.17 | $94.61 | 10,500 | — | — |
| 2022-03-30 | $54.19 | $94.64 | 10,800 | — | — |
| 2022-03-29 | $55.11 | $96.25 | 10,500 | — | — |
| 2022-03-28 | $54.40 | $95.01 | 4,900 | — | — |
| 2022-03-25 | $54.98 | $96.02 | 6,900 | — | — |
| 2022-03-24 | $55.93 | $97.68 | 8,000 | — | — |
| 2022-03-23 | $56.15 | $98.06 | 4,600 | — | — |
| 2022-03-22 | $56.70 | $99.03 | 16,300 | — | — |
| 2022-03-21 | $57.87 | $101.07 | 8,000 | — | — |
| 2022-03-18 | $57.06 | $99.65 | 21,600 | — | — |
| 2022-03-17 | $56.70 | $99.03 | 7,800 | — | — |
| 2022-03-16 | $56.50 | $98.68 | 4,000 | — | — |
| 2022-03-15 | $57.14 | $99.79 | 8,600 | — | — |
| 2022-03-14 | $56.92 | $99.41 | 28,100 | — | — |
| 2022-03-11 | $56.20 | $98.15 | 13,400 | — | — |
| 2022-03-10 | $56.63 | $98.90 | 11,500 | — | — |
| 2022-03-09 | $56.60 | $98.85 | 8,800 | — | — |
| 2022-03-08 | $55.60 | $97.10 | 22,300 | — | — |
| 2022-03-07 | $54.67 | $95.48 | 8,700 | — | — |
| 2022-03-04 | $56.30 | $98.33 | 3,900 | — | — |
| 2022-03-03 | $57.36 | $100.18 | 7,800 | — | — |
| 2022-03-02 | $59.00 | $103.04 | 14,200 | — | — |
| 2022-03-01 | $58.11 | $101.49 | 16,500 | — | — |
| 2022-02-28 | $58.15 | $101.56 | 3,500 | — | — |
| 2022-02-25 | $58.85 | $102.78 | 2,900 | — | — |
| 2022-02-24 | $56.54 | $98.75 | 16,700 | — | — |
| 2022-02-23 | $55.75 | $97.37 | 3,300 | — | — |
| 2022-02-22 | $55.44 | $96.82 | 7,100 | — | — |
| 2022-02-18 | $55.38 | $96.72 | 2,700 | — | — |
| 2022-02-17 | $56.04 | $97.87 | 9,400 | — | — |
| 2022-02-16 | $58.55 | $101.47 | 9,200 | — | — |
| 2022-02-15 | $58.83 | $101.96 | 25,900 | — | — |
| 2022-02-14 | $55.15 | $95.58 | 7,900 | — | — |
| 2022-02-11 | $55.50 | $96.18 | 5,400 | — | — |
| 2022-02-10 | $55.85 | $96.79 | 11,900 | — | — |
| 2022-02-09 | $57.90 | $100.34 | 20,200 | — | — |
| 2022-02-08 | $58.55 | $101.47 | 10,000 | — | — |
| 2022-02-07 | $58.35 | $101.12 | 21,000 | — | — |
| 2022-02-04 | $57.15 | $99.04 | 29,800 | — | — |
| 2022-02-03 | $52.79 | $91.49 | 3,800 | — | — |
| 2022-02-02 | $52.78 | $91.47 | 9,400 | — | — |
| 2022-02-01 | $53.76 | $93.17 | 3,500 | — | — |
| 2022-01-31 | $53.88 | $93.38 | 4,200 | — | — |
| 2022-01-28 | $53.24 | $92.27 | 5,000 | — | — |
| 2022-01-27 | $52.77 | $91.45 | 3,500 | — | — |
| 2022-01-26 | $53.23 | $92.25 | 4,700 | — | — |
| 2022-01-25 | $53.44 | $92.61 | 2,900 | — | — |
| 2022-01-24 | $55.11 | $95.51 | 3,900 | — | — |
| 2022-01-21 | $53.03 | $91.90 | 8,900 | — | — |
| 2022-01-20 | $54.25 | $94.02 | 9,200 | — | — |
| 2022-01-19 | $55.16 | $95.60 | 2,500 | — | — |
| 2022-01-18 | $55.24 | $95.73 | 7,000 | — | — |
| 2022-01-14 | $55.88 | $96.84 | 4,500 | — | — |
| 2022-01-13 | $56.50 | $97.92 | 4,500 | — | — |
| 2022-01-12 | $57.80 | $100.17 | 13,100 | — | — |
| 2022-01-11 | $58.15 | $100.78 | 3,800 | — | — |
| 2022-01-10 | $58.60 | $101.56 | 4,400 | — | — |
| 2022-01-07 | $58.40 | $101.21 | 1,500 | — | — |
| 2022-01-06 | $56.83 | $98.49 | 10,800 | — | — |
| 2022-01-05 | $57.15 | $99.04 | 2,900 | — | — |
| 2022-01-04 | $58.00 | $100.52 | 2,100 | — | — |
| 2022-01-03 | $58.90 | $102.08 | 3,600 | — | — |