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
- 1993-04-28 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 | $49.43 | $76.90 | 2,015,800 | — | — |
| 2022-12-29 | $49.80 | $77.48 | 3,246,300 | — | — |
| 2022-12-28 | $48.00 | $74.68 | 2,592,100 | — | — |
| 2022-12-27 | $48.90 | $76.08 | 2,568,400 | — | — |
| 2022-12-23 | $49.79 | $77.46 | 2,390,000 | — | — |
| 2022-12-22 | $49.50 | $77.01 | 4,268,400 | — | — |
| 2022-12-21 | $51.81 | $80.61 | 4,706,000 | — | — |
| 2022-12-20 | $50.88 | $79.16 | 3,424,500 | — | — |
| 2022-12-19 | $51.47 | $80.08 | 3,762,600 | — | — |
| 2022-12-16 | $53.41 | $83.09 | 3,820,600 | — | — |
| 2022-12-15 | $54.66 | $85.04 | 3,974,000 | — | — |
| 2022-12-14 | $55.28 | $86.00 | 4,581,300 | — | — |
| 2022-12-13 | $55.76 | $86.75 | 3,967,200 | — | — |
| 2022-12-12 | $57.00 | $88.68 | 3,139,400 | — | — |
| 2022-12-09 | $56.21 | $87.45 | 2,024,400 | — | — |
| 2022-12-08 | $57.09 | $88.82 | 2,194,800 | — | — |
| 2022-12-07 | $56.54 | $87.96 | 3,118,400 | — | — |
| 2022-12-06 | $57.63 | $89.66 | 4,813,900 | — | — |
| 2022-12-05 | $59.42 | $92.45 | 3,809,600 | — | — |
| 2022-12-02 | $60.51 | $94.14 | 2,948,500 | — | — |
| 2022-12-01 | $60.91 | $94.76 | 4,022,300 | — | — |
| 2022-11-30 | $59.93 | $93.24 | 4,226,600 | — | — |
| 2022-11-29 | $59.93 | $93.24 | 2,676,200 | — | — |
| 2022-11-28 | $58.10 | $90.39 | 2,537,600 | — | — |
| 2022-11-25 | $59.68 | $92.85 | 1,075,800 | — | — |
| 2022-11-23 | $59.34 | $92.32 | 2,242,500 | — | — |
| 2022-11-22 | $58.80 | $91.48 | 2,827,100 | — | — |
| 2022-11-21 | $58.76 | $91.42 | 3,324,500 | — | — |
| 2022-11-18 | $58.69 | $91.31 | 3,996,100 | — | — |
| 2022-11-17 | $57.81 | $89.94 | 5,593,900 | — | — |
| 2022-11-16 | $60.14 | $93.57 | 4,978,700 | — | — |
| 2022-11-15 | $60.68 | $94.41 | 6,670,500 | — | — |
| 2022-11-14 | $58.07 | $90.34 | 5,712,800 | — | — |
| 2022-11-11 | $58.48 | $90.98 | 5,152,100 | — | — |
| 2022-11-10 | $57.72 | $89.80 | 6,429,800 | — | — |
| 2022-11-09 | $52.53 | $81.73 | 4,301,900 | — | — |
| 2022-11-08 | $54.31 | $84.50 | 6,970,600 | — | — |
| 2022-11-07 | $52.01 | $80.92 | 5,505,100 | — | — |
| 2022-11-04 | $54.70 | $85.10 | 7,142,300 | — | — |
| 2022-11-03 | $53.77 | $83.65 | 14,431,800 | — | — |
| 2022-11-02 | $49.66 | $77.26 | 6,787,700 | — | — |
| 2022-11-01 | $51.98 | $80.87 | 6,661,400 | — | — |
| 2022-10-31 | $53.38 | $83.05 | 5,400,200 | — | — |
| 2022-10-28 | $52.67 | $81.94 | 4,566,200 | — | — |
| 2022-10-27 | $50.32 | $78.29 | 3,981,900 | — | — |
| 2022-10-26 | $50.70 | $78.88 | 5,954,600 | — | — |
| 2022-10-25 | $50.90 | $79.19 | 6,711,000 | — | — |
| 2022-10-24 | $49.73 | $77.37 | 6,739,900 | — | — |
| 2022-10-21 | $49.20 | $76.54 | 5,793,100 | — | — |
| 2022-10-20 | $47.52 | $73.93 | 5,341,700 | — | — |
| 2022-10-19 | $46.69 | $72.64 | 6,150,800 | — | — |
| 2022-10-18 | $48.52 | $75.49 | 10,644,400 | — | — |
| 2022-10-17 | $45.11 | $70.18 | 5,619,600 | — | — |
| 2022-10-14 | $44.61 | $69.40 | 6,878,300 | — | — |
| 2022-10-13 | $44.75 | $69.62 | 10,501,100 | — | — |
| 2022-10-12 | $45.36 | $70.57 | 11,577,800 | — | — |
| 2022-10-11 | $40.69 | $63.31 | 7,361,900 | — | — |
| 2022-10-10 | $41.00 | $63.79 | 6,049,700 | — | — |
| 2022-10-07 | $43.60 | $67.83 | 7,890,000 | — | — |
| 2022-10-06 | $44.02 | $68.49 | 8,792,300 | — | — |
| 2022-10-05 | $43.47 | $67.63 | 8,812,500 | — | — |
| 2022-10-04 | $43.85 | $68.22 | 14,696,000 | — | — |
| 2022-10-03 | $37.59 | $58.48 | 10,575,700 | — | — |
| 2022-09-30 | $37.90 | $58.96 | 20,527,500 | — | — |
| 2022-09-29 | $43.64 | $67.89 | 9,656,300 | — | — |
| 2022-09-28 | $47.39 | $73.73 | 6,787,800 | — | — |
| 2022-09-27 | $45.76 | $71.19 | 7,913,400 | — | — |
| 2022-09-26 | $44.04 | $68.52 | 6,800,700 | — | — |
| 2022-09-23 | $44.42 | $69.11 | 10,934,200 | — | — |
| 2022-09-22 | $47.00 | $73.12 | 8,499,300 | — | — |
| 2022-09-21 | $46.76 | $72.75 | 9,610,600 | — | — |
| 2022-09-20 | $49.49 | $77.00 | 6,120,600 | — | — |
| 2022-09-19 | $50.73 | $78.93 | 6,233,700 | — | — |
| 2022-09-16 | $50.44 | $78.47 | 8,034,800 | — | — |
| 2022-09-15 | $50.83 | $79.08 | 9,175,700 | — | — |
| 2022-09-14 | $48.94 | $76.14 | 6,103,900 | — | — |
| 2022-09-13 | $46.44 | $72.25 | 8,157,800 | — | — |
| 2022-09-12 | $48.04 | $74.74 | 7,679,800 | — | — |
| 2022-09-09 | $47.24 | $73.50 | 7,783,100 | — | — |
| 2022-09-08 | $45.16 | $70.26 | 6,233,700 | — | — |
| 2022-09-07 | $43.79 | $68.13 | 5,491,600 | — | — |
| 2022-09-06 | $41.83 | $65.08 | 5,108,300 | — | — |
| 2022-09-02 | $41.00 | $63.79 | 4,398,100 | — | — |
| 2022-09-01 | $40.92 | $63.66 | 5,102,800 | — | — |
| 2022-08-31 | $40.85 | $63.55 | 5,405,000 | — | — |
| 2022-08-30 | $41.74 | $64.94 | 5,806,500 | — | — |
| 2022-08-29 | $42.19 | $65.64 | 4,580,500 | — | — |
| 2022-08-26 | $42.30 | $65.81 | 6,261,100 | — | — |
| 2022-08-25 | $44.12 | $68.64 | 7,858,600 | — | — |
| 2022-08-24 | $41.94 | $65.25 | 6,559,300 | — | — |
| 2022-08-23 | $38.96 | $60.61 | 5,466,800 | — | — |
| 2022-08-22 | $37.78 | $58.78 | 7,155,200 | — | — |
| 2022-08-19 | $39.65 | $61.69 | 6,228,100 | — | — |
| 2022-08-18 | $41.81 | $65.05 | 3,676,300 | — | — |
| 2022-08-17 | $41.86 | $65.13 | 6,184,100 | — | — |
| 2022-08-16 | $44.08 | $68.58 | 7,460,200 | — | — |
| 2022-08-15 | $42.39 | $65.95 | 5,048,500 | — | — |
| 2022-08-12 | $42.37 | $65.92 | 5,768,000 | — | — |
| 2022-08-11 | $41.72 | $64.91 | 7,516,700 | — | — |
| 2022-08-10 | $41.68 | $64.85 | 9,254,300 | — | — |
| 2022-08-09 | $37.97 | $59.07 | 6,013,500 | — | — |
| 2022-08-08 | $40.23 | $62.59 | 7,451,000 | — | — |
| 2022-08-05 | $39.67 | $61.72 | 6,861,100 | — | — |
| 2022-08-04 | $39.45 | $61.38 | 8,229,500 | — | — |
| 2022-08-03 | $38.84 | $60.43 | 10,724,300 | — | — |
| 2022-08-02 | $36.66 | $57.04 | 16,074,500 | — | — |
| 2022-08-01 | $35.79 | $55.68 | 23,159,500 | — | — |
| 2022-07-29 | $38.71 | $60.22 | 6,717,600 | — | — |
| 2022-07-28 | $37.86 | $58.90 | 10,542,600 | — | — |
| 2022-07-27 | $34.91 | $54.31 | 7,185,800 | — | — |
| 2022-07-26 | $33.12 | $51.53 | 4,363,800 | — | — |
| 2022-07-25 | $34.42 | $53.55 | 4,806,200 | — | — |
| 2022-07-22 | $34.87 | $54.25 | 6,227,500 | — | — |
| 2022-07-21 | $35.75 | $55.62 | 10,386,600 | — | — |
| 2022-07-20 | $38.96 | $60.61 | 7,494,800 | — | — |
| 2022-07-19 | $36.36 | $56.57 | 7,958,400 | — | — |
| 2022-07-18 | $34.36 | $53.46 | 8,297,400 | — | — |
| 2022-07-15 | $32.76 | $50.97 | 5,724,500 | — | — |
| 2022-07-14 | $31.28 | $48.67 | 6,283,100 | — | — |
| 2022-07-13 | $32.62 | $50.75 | 5,790,300 | — | — |
| 2022-07-12 | $33.33 | $51.85 | 7,652,800 | — | — |
| 2022-07-11 | $32.59 | $50.70 | 5,911,200 | — | — |
| 2022-07-08 | $34.44 | $53.58 | 5,903,100 | — | — |
| 2022-07-07 | $35.50 | $55.23 | 7,575,300 | — | — |
| 2022-07-06 | $33.69 | $52.41 | 7,569,000 | — | — |
| 2022-07-05 | $36.30 | $56.48 | 9,215,000 | — | — |
| 2022-07-01 | $35.29 | $54.90 | 6,907,100 | — | — |
| 2022-06-30 | $34.91 | $54.31 | 9,465,200 | — | — |
| 2022-06-29 | $36.02 | $56.04 | 11,802,400 | — | — |
| 2022-06-28 | $40.14 | $62.45 | 6,073,200 | — | — |
| 2022-06-27 | $40.33 | $62.75 | 7,084,800 | — | — |
| 2022-06-24 | $41.76 | $64.97 | 12,593,500 | — | — |
| 2022-06-23 | $36.07 | $56.12 | 6,033,900 | — | — |
| 2022-06-22 | $36.69 | $57.08 | 5,521,100 | — | — |
| 2022-06-21 | $37.03 | $57.61 | 7,083,200 | — | — |
| 2022-06-17 | $37.30 | $58.03 | 11,847,400 | — | — |
| 2022-06-16 | $35.16 | $54.70 | 10,053,100 | — | — |
| 2022-06-15 | $39.69 | $61.75 | 8,618,200 | — | — |
| 2022-06-14 | $39.49 | $61.44 | 6,804,400 | — | — |
| 2022-06-13 | $41.30 | $64.25 | 7,564,000 | — | — |
| 2022-06-10 | $45.75 | $71.18 | 9,514,400 | — | — |
| 2022-06-09 | $49.37 | $76.81 | 6,625,800 | — | — |
| 2022-06-08 | $53.83 | $83.75 | 4,832,900 | — | — |
| 2022-06-07 | $56.74 | $88.28 | 5,169,100 | — | — |
| 2022-06-06 | $56.80 | $88.37 | 1,827,900 | — | — |
| 2022-06-03 | $56.33 | $87.64 | 3,359,800 | — | — |
| 2022-06-02 | $57.75 | $89.85 | 3,029,200 | — | — |
| 2022-06-01 | $55.57 | $86.46 | 3,664,200 | — | — |
| 2022-05-31 | $58.07 | $90.34 | 4,566,100 | — | — |
| 2022-05-27 | $58.19 | $90.53 | 4,039,400 | — | — |
| 2022-05-26 | $55.53 | $86.39 | 5,500,000 | — | — |
| 2022-05-25 | $51.09 | $79.49 | 5,925,200 | — | — |
| 2022-05-24 | $49.73 | $77.37 | 6,000,200 | — | — |
| 2022-05-23 | $55.38 | $86.16 | 3,406,900 | — | — |
| 2022-05-20 | $55.41 | $86.21 | 4,851,900 | — | — |
| 2022-05-19 | $57.43 | $89.35 | 5,054,600 | — | — |
| 2022-05-18 | $59.60 | $92.73 | 3,197,700 | — | — |
| 2022-05-17 | $63.92 | $99.45 | 3,103,300 | — | — |
| 2022-05-16 | $61.39 | $95.51 | 3,496,200 | — | — |
| 2022-05-13 | $61.63 | $95.88 | 4,633,600 | — | — |
| 2022-05-12 | $57.78 | $89.89 | 5,533,900 | — | — |
| 2022-05-11 | $59.94 | $93.25 | 4,238,200 | — | — |
| 2022-05-10 | $60.92 | $94.78 | 5,050,900 | — | — |
| 2022-05-09 | $61.41 | $95.54 | 5,978,200 | — | — |
| 2022-05-06 | $69.85 | $108.67 | 3,808,200 | — | — |
| 2022-05-05 | $73.59 | $114.49 | 4,510,600 | — | — |
| 2022-05-04 | $77.81 | $121.06 | 3,799,600 | — | — |
| 2022-05-03 | $77.60 | $120.73 | 2,406,700 | — | — |
| 2022-05-02 | $78.38 | $121.94 | 3,003,300 | — | — |
| 2022-04-29 | $77.73 | $120.93 | 2,861,500 | — | — |
| 2022-04-28 | $80.69 | $125.54 | 2,386,100 | — | — |
| 2022-04-27 | $79.60 | $123.84 | 2,029,800 | — | — |
| 2022-04-26 | $78.67 | $122.39 | 2,367,400 | — | — |
| 2022-04-25 | $82.38 | $128.17 | 2,632,800 | — | — |
| 2022-04-22 | $81.72 | $127.14 | 1,900,300 | — | — |
| 2022-04-21 | $83.40 | $129.75 | 4,374,100 | — | — |
| 2022-04-20 | $84.35 | $131.23 | 1,867,700 | — | — |
| 2022-04-19 | $84.48 | $131.43 | 2,438,000 | — | — |
| 2022-04-18 | $81.32 | $126.52 | 1,514,000 | — | — |
| 2022-04-14 | $82.58 | $128.48 | 2,276,800 | — | — |
| 2022-04-13 | $81.97 | $127.53 | 2,497,400 | — | — |
| 2022-04-12 | $78.78 | $122.57 | 1,934,700 | — | — |
| 2022-04-11 | $78.75 | $122.52 | 1,829,500 | — | — |
| 2022-04-08 | $77.86 | $121.13 | 1,999,600 | — | — |
| 2022-04-07 | $79.19 | $123.20 | 3,077,000 | — | — |
| 2022-04-06 | $80.30 | $124.93 | 3,155,600 | — | — |
| 2022-04-05 | $83.44 | $129.82 | 3,637,200 | — | — |
| 2022-04-04 | $83.42 | $129.78 | 2,241,600 | — | — |
| 2022-04-01 | $83.66 | $130.16 | 2,556,900 | — | — |
| 2022-03-31 | $83.78 | $130.34 | 5,446,800 | — | — |
| 2022-03-30 | $81.48 | $126.77 | 3,419,700 | — | — |
| 2022-03-29 | $80.95 | $125.94 | 3,383,400 | — | — |
| 2022-03-28 | $78.54 | $122.19 | 1,992,500 | — | — |
| 2022-03-25 | $76.94 | $119.70 | 2,883,900 | — | — |
| 2022-03-24 | $76.87 | $119.59 | 2,455,000 | — | — |
| 2022-03-23 | $75.46 | $117.40 | 3,186,800 | — | — |
| 2022-03-22 | $76.90 | $119.64 | 3,117,400 | — | — |
| 2022-03-21 | $75.65 | $117.70 | 3,160,100 | — | — |
| 2022-03-18 | $76.18 | $118.52 | 4,270,400 | — | — |
| 2022-03-17 | $74.96 | $116.62 | 2,736,500 | — | — |
| 2022-03-16 | $74.55 | $115.98 | 4,873,000 | — | — |
| 2022-03-15 | $70.70 | $109.99 | 3,836,200 | — | — |
| 2022-03-14 | $68.12 | $105.98 | 3,950,100 | — | — |
| 2022-03-11 | $68.43 | $106.46 | 2,844,000 | — | — |
| 2022-03-10 | $69.52 | $108.16 | 4,325,700 | — | — |
| 2022-03-09 | $68.06 | $105.89 | 4,942,600 | — | — |
| 2022-03-08 | $64.54 | $100.41 | 6,770,500 | — | — |
| 2022-03-07 | $63.28 | $98.45 | 9,472,700 | — | — |
| 2022-03-04 | $69.60 | $108.28 | 5,647,600 | — | — |
| 2022-03-03 | $71.85 | $111.78 | 5,136,800 | — | — |
| 2022-03-02 | $75.45 | $117.38 | 4,290,100 | — | — |
| 2022-03-01 | $73.67 | $114.62 | 7,786,600 | — | — |
| 2022-02-28 | $80.72 | $125.58 | 4,949,400 | — | — |
| 2022-02-25 | $83.76 | $130.31 | 3,125,800 | — | — |
| 2022-02-24 | $81.38 | $126.61 | 4,650,300 | — | — |
| 2022-02-23 | $80.05 | $124.54 | 4,613,800 | — | — |
| 2022-02-22 | $83.05 | $129.21 | 3,491,800 | — | — |
| 2022-02-18 | $83.69 | $130.20 | 3,985,200 | — | — |
| 2022-02-17 | $85.14 | $132.46 | 2,697,500 | — | — |
| 2022-02-16 | $87.06 | $135.45 | 4,238,900 | — | — |
| 2022-02-15 | $86.27 | $134.22 | 3,551,400 | — | — |
| 2022-02-14 | $82.75 | $128.74 | 4,028,400 | — | — |
| 2022-02-11 | $83.96 | $130.62 | 5,555,600 | — | — |
| 2022-02-10 | $87.83 | $136.65 | 5,284,700 | — | — |
| 2022-02-09 | $88.05 | $136.99 | 5,728,700 | — | — |
| 2022-02-08 | $86.28 | $134.23 | 6,361,900 | — | — |
| 2022-02-07 | $81.96 | $127.51 | 6,927,600 | — | — |
| 2022-02-04 | $75.58 | $117.59 | 8,205,700 | — | — |
| 2022-02-03 | $79.36 | $123.47 | 4,822,300 | — | — |
| 2022-02-02 | $81.24 | $126.39 | 3,430,300 | — | — |
| 2022-02-01 | $81.23 | $126.38 | 4,679,000 | — | — |
| 2022-01-31 | $77.81 | $121.06 | 3,954,600 | — | — |
| 2022-01-28 | $74.52 | $115.94 | 5,426,500 | — | — |
| 2022-01-27 | $75.97 | $118.19 | 4,027,600 | — | — |
| 2022-01-26 | $81.11 | $126.19 | 4,343,500 | — | — |
| 2022-01-25 | $80.17 | $124.73 | 4,118,500 | — | — |
| 2022-01-24 | $78.73 | $122.49 | 5,615,500 | — | — |
| 2022-01-21 | $79.09 | $123.05 | 5,059,300 | — | — |
| 2022-01-20 | $81.18 | $126.30 | 5,003,800 | — | — |
| 2022-01-19 | $81.63 | $127.00 | 3,083,800 | — | — |
| 2022-01-18 | $82.33 | $128.09 | 2,528,200 | — | — |
| 2022-01-14 | $84.15 | $130.92 | 2,589,200 | — | — |
| 2022-01-13 | $83.49 | $129.89 | 4,265,000 | — | — |
| 2022-01-12 | $82.26 | $127.98 | 2,599,900 | — | — |
| 2022-01-11 | $81.73 | $127.15 | 2,990,700 | — | — |
| 2022-01-10 | $79.92 | $124.34 | 4,035,500 | — | — |
| 2022-01-07 | $81.02 | $126.05 | 5,106,900 | — | — |
| 2022-01-06 | $77.92 | $121.23 | 5,830,400 | — | — |
| 2022-01-05 | $80.61 | $125.41 | 3,362,000 | — | — |
| 2022-01-04 | $82.38 | $128.17 | 4,519,400 | — | — |
| 2022-01-03 | $80.83 | $125.75 | 4,677,100 | — | — |