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
- 1993-06-08 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 | $82.31 | $93.33 | 312,900 | — | — |
| 2022-12-29 | $83.21 | $94.35 | 316,400 | — | — |
| 2022-12-28 | $82.01 | $92.99 | 341,100 | — | — |
| 2022-12-27 | $84.23 | $95.51 | 371,000 | — | — |
| 2022-12-23 | $83.96 | $95.20 | 250,100 | — | — |
| 2022-12-22 | $82.48 | $93.52 | 360,500 | — | — |
| 2022-12-21 | $84.53 | $95.85 | 466,000 | — | — |
| 2022-12-20 | $84.80 | $96.15 | 440,000 | — | — |
| 2022-12-19 | $82.43 | $93.47 | 427,700 | — | — |
| 2022-12-16 | $83.50 | $94.68 | 615,700 | — | — |
| 2022-12-15 | $84.68 | $96.02 | 493,700 | — | — |
| 2022-12-14 | $88.75 | $100.63 | 496,100 | — | — |
| 2022-12-13 | $87.52 | $99.24 | 596,700 | — | — |
| 2022-12-12 | $85.65 | $97.12 | 401,200 | — | — |
| 2022-12-09 | $85.10 | $96.49 | 679,900 | — | — |
| 2022-12-08 | $83.62 | $94.82 | 559,800 | — | — |
| 2022-12-07 | $80.45 | $91.22 | 435,300 | — | — |
| 2022-12-06 | $80.57 | $91.36 | 344,900 | — | — |
| 2022-12-05 | $82.42 | $93.46 | 347,800 | — | — |
| 2022-12-02 | $83.12 | $94.25 | 362,000 | — | — |
| 2022-12-01 | $83.13 | $94.26 | 355,700 | — | — |
| 2022-11-30 | $83.26 | $94.41 | 469,500 | — | — |
| 2022-11-29 | $81.58 | $92.50 | 286,800 | — | — |
| 2022-11-28 | $82.52 | $93.57 | 365,500 | — | — |
| 2022-11-25 | $83.32 | $94.48 | 194,600 | — | — |
| 2022-11-23 | $84.09 | $95.35 | 431,500 | — | — |
| 2022-11-22 | $82.43 | $93.47 | 336,200 | — | — |
| 2022-11-21 | $82.33 | $93.35 | 545,500 | — | — |
| 2022-11-18 | $80.71 | $91.52 | 553,500 | — | — |
| 2022-11-17 | $81.35 | $92.24 | 509,300 | — | — |
| 2022-11-16 | $84.40 | $95.70 | 437,600 | — | — |
| 2022-11-15 | $84.91 | $96.28 | 617,200 | — | — |
| 2022-11-14 | $86.98 | $98.63 | 839,700 | — | — |
| 2022-11-11 | $87.21 | $98.89 | 1,137,600 | — | — |
| 2022-11-10 | $82.18 | $93.18 | 726,000 | — | — |
| 2022-11-09 | $77.96 | $87.92 | 650,000 | — | — |
| 2022-11-08 | $76.41 | $86.17 | 602,700 | — | — |
| 2022-11-07 | $76.10 | $85.82 | 716,000 | — | — |
| 2022-11-04 | $75.52 | $85.17 | 792,600 | — | — |
| 2022-11-03 | $75.15 | $84.75 | 905,000 | — | — |
| 2022-11-02 | $73.51 | $82.90 | 934,200 | — | — |
| 2022-11-01 | $74.01 | $83.47 | 875,900 | — | — |
| 2022-10-31 | $72.63 | $81.91 | 583,200 | — | — |
| 2022-10-28 | $72.31 | $81.55 | 536,800 | — | — |
| 2022-10-27 | $70.85 | $79.90 | 378,700 | — | — |
| 2022-10-26 | $70.55 | $79.57 | 438,800 | — | — |
| 2022-10-25 | $71.06 | $80.14 | 330,900 | — | — |
| 2022-10-24 | $69.96 | $78.90 | 487,100 | — | — |
| 2022-10-21 | $70.45 | $79.45 | 814,100 | — | — |
| 2022-10-20 | $70.10 | $79.06 | 431,900 | — | — |
| 2022-10-19 | $71.64 | $80.80 | 587,200 | — | — |
| 2022-10-18 | $73.17 | $82.52 | 439,200 | — | — |
| 2022-10-17 | $72.24 | $81.47 | 491,200 | — | — |
| 2022-10-14 | $68.30 | $77.03 | 650,900 | — | — |
| 2022-10-13 | $72.75 | $82.05 | 877,400 | — | — |
| 2022-10-12 | $69.75 | $78.66 | 589,600 | — | — |
| 2022-10-11 | $68.75 | $77.54 | 630,800 | — | — |
| 2022-10-10 | $70.24 | $79.22 | 580,600 | — | — |
| 2022-10-07 | $68.68 | $77.46 | 969,600 | — | — |
| 2022-10-06 | $71.81 | $80.99 | 583,600 | — | — |
| 2022-10-05 | $74.43 | $83.94 | 774,000 | — | — |
| 2022-10-04 | $75.56 | $85.22 | 809,100 | — | — |
| 2022-10-03 | $73.45 | $82.84 | 639,900 | — | — |
| 2022-09-30 | $70.01 | $78.96 | 639,500 | — | — |
| 2022-09-29 | $71.74 | $80.91 | 591,800 | — | — |
| 2022-09-28 | $75.10 | $84.70 | 729,100 | — | — |
| 2022-09-27 | $75.38 | $85.01 | 443,400 | — | — |
| 2022-09-26 | $75.40 | $85.04 | 905,600 | — | — |
| 2022-09-23 | $75.15 | $84.75 | 874,300 | — | — |
| 2022-09-22 | $74.12 | $83.59 | 500,000 | — | — |
| 2022-09-21 | $76.57 | $86.36 | 547,600 | — | — |
| 2022-09-20 | $75.45 | $85.09 | 905,000 | — | — |
| 2022-09-19 | $76.77 | $86.58 | 472,300 | — | — |
| 2022-09-16 | $79.00 | $89.10 | 677,400 | — | — |
| 2022-09-15 | $80.16 | $90.40 | 433,300 | — | — |
| 2022-09-14 | $81.20 | $91.58 | 554,000 | — | — |
| 2022-09-13 | $81.87 | $92.33 | 496,300 | — | — |
| 2022-09-12 | $84.45 | $95.24 | 337,500 | — | — |
| 2022-09-09 | $84.50 | $95.30 | 426,700 | — | — |
| 2022-09-08 | $84.03 | $94.77 | 407,500 | — | — |
| 2022-09-07 | $82.72 | $93.29 | 419,900 | — | — |
| 2022-09-06 | $79.85 | $90.05 | 501,700 | — | — |
| 2022-09-02 | $79.27 | $89.40 | 508,200 | — | — |
| 2022-09-01 | $80.44 | $90.72 | 594,000 | — | — |
| 2022-08-31 | $80.83 | $91.16 | 499,300 | — | — |
| 2022-08-30 | $84.30 | $95.07 | 650,800 | — | — |
| 2022-08-29 | $82.20 | $92.70 | 459,400 | — | — |
| 2022-08-26 | $82.03 | $92.51 | 436,200 | — | — |
| 2022-08-25 | $86.05 | $97.05 | 310,200 | — | — |
| 2022-08-24 | $85.72 | $96.67 | 378,000 | — | — |
| 2022-08-23 | $84.87 | $95.72 | 392,000 | — | — |
| 2022-08-22 | $85.90 | $96.88 | 492,600 | — | — |
| 2022-08-19 | $88.31 | $99.60 | 632,400 | — | — |
| 2022-08-18 | $92.12 | $103.89 | 412,500 | — | — |
| 2022-08-17 | $93.14 | $105.04 | 335,200 | — | — |
| 2022-08-16 | $93.50 | $105.45 | 441,400 | — | — |
| 2022-08-15 | $95.98 | $108.25 | 537,400 | — | — |
| 2022-08-12 | $92.89 | $104.76 | 351,500 | — | — |
| 2022-08-11 | $90.50 | $101.59 | 566,100 | — | — |
| 2022-08-10 | $90.83 | $101.96 | 586,100 | — | — |
| 2022-08-09 | $90.73 | $101.85 | 504,200 | — | — |
| 2022-08-08 | $93.26 | $104.69 | 534,400 | — | — |
| 2022-08-05 | $91.95 | $103.22 | 825,000 | — | — |
| 2022-08-04 | $93.89 | $105.40 | 980,800 | — | — |
| 2022-08-03 | $96.77 | $108.63 | 626,000 | — | — |
| 2022-08-02 | $94.82 | $106.44 | 505,400 | — | — |
| 2022-08-01 | $94.27 | $105.82 | 695,900 | — | — |
| 2022-07-29 | $95.89 | $107.64 | 1,238,300 | — | — |
| 2022-07-28 | $90.04 | $101.08 | 766,800 | — | — |
| 2022-07-27 | $85.31 | $95.77 | 385,600 | — | — |
| 2022-07-26 | $83.89 | $94.17 | 379,600 | — | — |
| 2022-07-25 | $84.62 | $94.99 | 365,000 | — | — |
| 2022-07-22 | $86.21 | $96.78 | 285,700 | — | — |
| 2022-07-21 | $86.76 | $97.39 | 406,300 | — | — |
| 2022-07-20 | $87.19 | $97.88 | 438,900 | — | — |
| 2022-07-19 | $85.92 | $96.45 | 405,600 | — | — |
| 2022-07-18 | $81.87 | $91.90 | 510,300 | — | — |
| 2022-07-15 | $84.70 | $95.08 | 459,500 | — | — |
| 2022-07-14 | $82.17 | $92.24 | 424,000 | — | — |
| 2022-07-13 | $85.49 | $95.97 | 364,000 | — | — |
| 2022-07-12 | $84.63 | $95.00 | 374,800 | — | — |
| 2022-07-11 | $85.66 | $96.16 | 230,300 | — | — |
| 2022-07-08 | $86.70 | $97.33 | 471,100 | — | — |
| 2022-07-07 | $87.22 | $97.91 | 512,000 | — | — |
| 2022-07-06 | $85.16 | $95.60 | 358,700 | — | — |
| 2022-07-05 | $85.47 | $95.95 | 469,900 | — | — |
| 2022-07-01 | $86.60 | $97.21 | 426,200 | — | — |
| 2022-06-30 | $83.52 | $93.76 | 438,100 | — | — |
| 2022-06-29 | $85.16 | $95.60 | 339,000 | — | — |
| 2022-06-28 | $84.05 | $94.35 | 371,300 | — | — |
| 2022-06-27 | $84.56 | $94.92 | 417,200 | — | — |
| 2022-06-24 | $83.62 | $93.87 | 880,000 | — | — |
| 2022-06-23 | $83.61 | $93.86 | 323,500 | — | — |
| 2022-06-22 | $81.25 | $91.21 | 388,600 | — | — |
| 2022-06-21 | $81.99 | $92.04 | 281,100 | — | — |
| 2022-06-17 | $80.73 | $90.62 | 482,400 | — | — |
| 2022-06-16 | $81.29 | $91.25 | 578,800 | — | — |
| 2022-06-15 | $83.33 | $93.54 | 428,000 | — | — |
| 2022-06-14 | $82.99 | $93.16 | 555,700 | — | — |
| 2022-06-13 | $83.62 | $93.87 | 579,400 | — | — |
| 2022-06-10 | $83.48 | $93.71 | 546,300 | — | — |
| 2022-06-09 | $87.39 | $98.10 | 303,000 | — | — |
| 2022-06-08 | $88.13 | $98.93 | 331,800 | — | — |
| 2022-06-07 | $89.22 | $100.15 | 308,000 | — | — |
| 2022-06-06 | $89.17 | $100.10 | 342,500 | — | — |
| 2022-06-03 | $87.83 | $98.59 | 531,600 | — | — |
| 2022-06-02 | $90.90 | $102.04 | 477,600 | — | — |
| 2022-06-01 | $88.70 | $99.57 | 564,900 | — | — |
| 2022-05-31 | $88.01 | $98.80 | 614,100 | — | — |
| 2022-05-27 | $88.01 | $98.80 | 586,900 | — | — |
| 2022-05-26 | $84.98 | $95.39 | 675,100 | — | — |
| 2022-05-25 | $83.05 | $93.23 | 916,000 | — | — |
| 2022-05-24 | $77.87 | $87.41 | 484,800 | — | — |
| 2022-05-23 | $77.77 | $87.30 | 488,500 | — | — |
| 2022-05-20 | $77.00 | $86.44 | 495,400 | — | — |
| 2022-05-19 | $77.37 | $86.85 | 562,000 | — | — |
| 2022-05-18 | $76.42 | $85.79 | 653,100 | — | — |
| 2022-05-17 | $81.05 | $90.98 | 291,200 | — | — |
| 2022-05-16 | $81.61 | $91.61 | 652,100 | — | — |
| 2022-05-13 | $81.66 | $91.67 | 409,500 | — | — |
| 2022-05-12 | $80.16 | $89.59 | 549,300 | — | — |
| 2022-05-11 | $81.81 | $91.44 | 968,200 | — | — |
| 2022-05-10 | $86.06 | $96.19 | 805,600 | — | — |
| 2022-05-09 | $83.54 | $93.37 | 751,300 | — | — |
| 2022-05-06 | $87.36 | $97.64 | 866,300 | — | — |
| 2022-05-05 | $90.04 | $100.63 | 1,027,000 | — | — |
| 2022-05-04 | $92.77 | $103.69 | 935,200 | — | — |
| 2022-05-03 | $89.78 | $100.34 | 612,100 | — | — |
| 2022-05-02 | $91.98 | $102.80 | 491,300 | — | — |
| 2022-04-29 | $91.05 | $101.76 | 642,900 | — | — |
| 2022-04-28 | $92.04 | $102.87 | 1,033,100 | — | — |
| 2022-04-27 | $95.16 | $106.36 | 620,100 | — | — |
| 2022-04-26 | $96.32 | $107.65 | 577,600 | — | — |
| 2022-04-25 | $103.62 | $115.81 | 560,900 | — | — |
| 2022-04-22 | $100.84 | $112.70 | 493,400 | — | — |
| 2022-04-21 | $104.68 | $117.00 | 306,900 | — | — |
| 2022-04-20 | $105.85 | $118.30 | 352,500 | — | — |
| 2022-04-19 | $105.55 | $117.97 | 355,500 | — | — |
| 2022-04-18 | $101.83 | $113.81 | 384,800 | — | — |
| 2022-04-14 | $101.11 | $113.01 | 407,800 | — | — |
| 2022-04-13 | $103.95 | $116.18 | 350,900 | — | — |
| 2022-04-12 | $102.71 | $114.79 | 287,900 | — | — |
| 2022-04-11 | $102.45 | $114.50 | 508,600 | — | — |
| 2022-04-08 | $103.80 | $116.01 | 324,300 | — | — |
| 2022-04-07 | $105.49 | $117.90 | 430,200 | — | — |
| 2022-04-06 | $105.80 | $118.25 | 517,500 | — | — |
| 2022-04-05 | $106.73 | $119.29 | 348,800 | — | — |
| 2022-04-04 | $106.98 | $119.57 | 569,900 | — | — |
| 2022-04-01 | $106.81 | $119.38 | 418,100 | — | — |
| 2022-03-31 | $105.28 | $117.67 | 366,800 | — | — |
| 2022-03-30 | $105.71 | $118.15 | 514,500 | — | — |
| 2022-03-29 | $106.16 | $118.65 | 571,700 | — | — |
| 2022-03-28 | $102.18 | $114.20 | 380,000 | — | — |
| 2022-03-25 | $100.37 | $112.18 | 390,400 | — | — |
| 2022-03-24 | $99.79 | $111.53 | 348,900 | — | — |
| 2022-03-23 | $99.57 | $111.29 | 310,800 | — | — |
| 2022-03-22 | $100.63 | $112.47 | 566,200 | — | — |
| 2022-03-21 | $100.47 | $112.29 | 425,400 | — | — |
| 2022-03-18 | $103.31 | $115.47 | 456,100 | — | — |
| 2022-03-17 | $100.47 | $112.29 | 307,700 | — | — |
| 2022-03-16 | $101.54 | $113.49 | 484,800 | — | — |
| 2022-03-15 | $98.52 | $110.11 | 492,400 | — | — |
| 2022-03-14 | $96.88 | $108.28 | 579,800 | — | — |
| 2022-03-11 | $94.86 | $106.02 | 490,000 | — | — |
| 2022-03-10 | $96.95 | $108.36 | 443,200 | — | — |
| 2022-03-09 | $98.45 | $110.03 | 510,700 | — | — |
| 2022-03-08 | $94.17 | $105.25 | 602,800 | — | — |
| 2022-03-07 | $94.38 | $105.48 | 773,500 | — | — |
| 2022-03-04 | $102.32 | $114.36 | 546,800 | — | — |
| 2022-03-03 | $103.03 | $115.15 | 489,200 | — | — |
| 2022-03-02 | $108.18 | $120.91 | 457,700 | — | — |
| 2022-03-01 | $108.85 | $121.66 | 1,218,600 | — | — |
| 2022-02-28 | $106.82 | $119.39 | 707,500 | — | — |
| 2022-02-25 | $107.13 | $119.73 | 759,000 | — | — |
| 2022-02-24 | $105.82 | $118.27 | 1,334,500 | — | — |
| 2022-02-23 | $106.54 | $119.08 | 955,500 | — | — |
| 2022-02-22 | $111.01 | $124.07 | 473,300 | — | — |
| 2022-02-18 | $114.27 | $127.71 | 448,400 | — | — |
| 2022-02-17 | $114.45 | $127.92 | 336,800 | — | — |
| 2022-02-16 | $116.37 | $130.06 | 600,800 | — | — |
| 2022-02-15 | $116.69 | $130.42 | 392,500 | — | — |
| 2022-02-14 | $117.05 | $130.82 | 304,500 | — | — |
| 2022-02-11 | $115.89 | $129.53 | 488,400 | — | — |
| 2022-02-10 | $115.95 | $129.59 | 576,700 | — | — |
| 2022-02-09 | $120.60 | $134.79 | 336,500 | — | — |
| 2022-02-08 | $120.02 | $134.14 | 278,000 | — | — |
| 2022-02-07 | $118.87 | $132.86 | 313,300 | — | — |
| 2022-02-04 | $121.20 | $135.46 | 235,000 | — | — |
| 2022-02-03 | $122.53 | $136.56 | 291,700 | — | — |
| 2022-02-02 | $124.97 | $139.27 | 347,600 | — | — |
| 2022-02-01 | $124.19 | $138.41 | 346,200 | — | — |
| 2022-01-31 | $123.45 | $137.58 | 436,200 | — | — |
| 2022-01-28 | $122.81 | $136.87 | 417,700 | — | — |
| 2022-01-27 | $118.07 | $131.58 | 613,700 | — | — |
| 2022-01-26 | $116.42 | $129.75 | 397,700 | — | — |
| 2022-01-25 | $117.11 | $130.51 | 414,300 | — | — |
| 2022-01-24 | $118.68 | $132.26 | 745,800 | — | — |
| 2022-01-21 | $114.38 | $127.47 | 345,300 | — | — |
| 2022-01-20 | $114.71 | $127.84 | 469,400 | — | — |
| 2022-01-19 | $115.82 | $129.08 | 376,200 | — | — |
| 2022-01-18 | $118.55 | $132.12 | 461,400 | — | — |
| 2022-01-14 | $118.15 | $131.67 | 421,700 | — | — |
| 2022-01-13 | $119.38 | $133.04 | 276,000 | — | — |
| 2022-01-12 | $120.42 | $134.20 | 437,900 | — | — |
| 2022-01-11 | $122.49 | $136.51 | 437,300 | — | — |
| 2022-01-10 | $127.07 | $141.61 | 550,000 | — | — |
| 2022-01-07 | $127.67 | $142.28 | 525,600 | — | — |
| 2022-01-06 | $125.92 | $140.33 | 393,200 | — | — |
| 2022-01-05 | $122.91 | $136.98 | 576,700 | — | — |
| 2022-01-04 | $125.57 | $139.94 | 467,100 | — | — |
| 2022-01-03 | $133.14 | $148.38 | 301,900 | — | — |