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
- 1993-10-29 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 | $62.50 | $299.55 | 614,900 | — | — |
| 2022-12-29 | $62.64 | $300.22 | 614,000 | — | — |
| 2022-12-28 | $61.65 | $295.47 | 642,500 | — | — |
| 2022-12-27 | $62.61 | $300.07 | 401,500 | — | — |
| 2022-12-23 | $62.64 | $300.22 | 522,500 | — | — |
| 2022-12-22 | $62.27 | $298.45 | 667,500 | — | — |
| 2022-12-21 | $62.51 | $299.60 | 848,100 | — | — |
| 2022-12-20 | $61.67 | $295.57 | 1,251,600 | — | — |
| 2022-12-19 | $62.33 | $298.73 | 897,600 | — | — |
| 2022-12-16 | $62.73 | $300.65 | 2,203,600 | — | — |
| 2022-12-15 | $63.45 | $304.10 | 1,208,200 | — | — |
| 2022-12-14 | $65.53 | $310.95 | 1,488,900 | — | — |
| 2022-12-13 | $65.68 | $311.67 | 2,331,000 | — | — |
| 2022-12-12 | $65.57 | $311.14 | 682,500 | — | — |
| 2022-12-09 | $65.73 | $311.90 | 1,047,500 | — | — |
| 2022-12-08 | $65.96 | $312.99 | 1,281,000 | — | — |
| 2022-12-07 | $65.75 | $312.00 | 1,030,500 | — | — |
| 2022-12-06 | $65.39 | $310.29 | 911,500 | — | — |
| 2022-12-05 | $64.82 | $307.59 | 1,984,900 | — | — |
| 2022-12-02 | $65.81 | $312.28 | 461,100 | — | — |
| 2022-12-01 | $65.67 | $311.62 | 637,500 | — | — |
| 2022-11-30 | $66.43 | $315.22 | 1,311,400 | — | — |
| 2022-11-29 | $65.82 | $312.33 | 440,400 | — | — |
| 2022-11-28 | $64.36 | $305.40 | 569,100 | — | — |
| 2022-11-25 | $66.27 | $314.47 | 342,000 | — | — |
| 2022-11-23 | $65.76 | $312.05 | 521,000 | — | — |
| 2022-11-22 | $66.44 | $315.27 | 801,900 | — | — |
| 2022-11-21 | $64.98 | $308.34 | 937,700 | — | — |
| 2022-11-18 | $65.59 | $311.24 | 660,400 | — | — |
| 2022-11-17 | $65.38 | $310.24 | 533,400 | — | — |
| 2022-11-16 | $64.50 | $306.07 | 472,400 | — | — |
| 2022-11-15 | $65.48 | $310.72 | 629,000 | — | — |
| 2022-11-14 | $64.69 | $306.97 | 749,700 | — | — |
| 2022-11-11 | $65.82 | $312.33 | 634,100 | — | — |
| 2022-11-10 | $66.26 | $314.42 | 1,012,100 | — | — |
| 2022-11-09 | $62.21 | $295.20 | 983,100 | — | — |
| 2022-11-08 | $63.01 | $299.00 | 736,500 | — | — |
| 2022-11-07 | $63.65 | $302.03 | 908,300 | — | — |
| 2022-11-04 | $63.57 | $301.65 | 1,711,000 | — | — |
| 2022-11-03 | $60.29 | $286.09 | 757,100 | — | — |
| 2022-11-02 | $60.51 | $287.13 | 1,433,700 | — | — |
| 2022-11-01 | $61.92 | $293.82 | 1,201,400 | — | — |
| 2022-10-31 | $60.51 | $287.13 | 1,212,700 | — | — |
| 2022-10-28 | $59.88 | $284.14 | 764,100 | — | — |
| 2022-10-27 | $58.41 | $277.17 | 686,500 | — | — |
| 2022-10-26 | $57.64 | $273.51 | 931,700 | — | — |
| 2022-10-25 | $58.14 | $275.89 | 1,118,600 | — | — |
| 2022-10-24 | $56.25 | $266.92 | 1,044,900 | — | — |
| 2022-10-21 | $55.67 | $264.17 | 2,520,500 | — | — |
| 2022-10-20 | $54.31 | $257.71 | 603,600 | — | — |
| 2022-10-19 | $54.32 | $257.76 | 727,900 | — | — |
| 2022-10-18 | $55.57 | $263.69 | 1,121,200 | — | — |
| 2022-10-17 | $54.90 | $260.51 | 945,300 | — | — |
| 2022-10-14 | $53.40 | $253.39 | 889,700 | — | — |
| 2022-10-13 | $54.70 | $259.56 | 1,631,100 | — | — |
| 2022-10-12 | $54.72 | $259.66 | 1,272,700 | — | — |
| 2022-10-11 | $55.27 | $262.27 | 1,121,300 | — | — |
| 2022-10-10 | $54.32 | $257.76 | 914,300 | — | — |
| 2022-10-07 | $54.32 | $257.76 | 1,014,400 | — | — |
| 2022-10-06 | $55.12 | $261.56 | 866,700 | — | — |
| 2022-10-05 | $55.70 | $264.31 | 1,015,900 | — | — |
| 2022-10-04 | $56.07 | $266.06 | 1,317,600 | — | — |
| 2022-10-03 | $54.30 | $257.67 | 1,170,300 | — | — |
| 2022-09-30 | $53.85 | $255.53 | 1,552,900 | — | — |
| 2022-09-29 | $53.17 | $252.30 | 1,241,300 | — | — |
| 2022-09-28 | $54.36 | $257.95 | 1,057,600 | — | — |
| 2022-09-27 | $52.78 | $250.45 | 1,016,700 | — | — |
| 2022-09-26 | $53.29 | $252.87 | 1,325,800 | — | — |
| 2022-09-23 | $54.72 | $259.66 | 1,552,000 | — | — |
| 2022-09-22 | $54.38 | $258.04 | 769,100 | — | — |
| 2022-09-21 | $55.90 | $265.26 | 785,200 | — | — |
| 2022-09-20 | $56.87 | $269.86 | 738,400 | — | — |
| 2022-09-19 | $58.86 | $279.30 | 634,800 | — | — |
| 2022-09-16 | $58.99 | $279.92 | 2,062,200 | — | — |
| 2022-09-15 | $58.45 | $277.36 | 886,700 | — | — |
| 2022-09-14 | $58.90 | $279.49 | 1,013,000 | — | — |
| 2022-09-13 | $59.75 | $280.56 | 776,400 | — | — |
| 2022-09-12 | $63.19 | $296.71 | 815,100 | — | — |
| 2022-09-09 | $62.28 | $292.44 | 829,900 | — | — |
| 2022-09-08 | $61.75 | $289.95 | 740,000 | — | — |
| 2022-09-07 | $62.22 | $292.16 | 985,000 | — | — |
| 2022-09-06 | $61.34 | $288.03 | 991,100 | — | — |
| 2022-09-02 | $60.48 | $283.99 | 846,500 | — | — |
| 2022-09-01 | $60.90 | $285.96 | 778,400 | — | — |
| 2022-08-31 | $60.84 | $285.68 | 1,053,300 | — | — |
| 2022-08-30 | $61.77 | $290.05 | 447,000 | — | — |
| 2022-08-29 | $62.17 | $291.92 | 749,600 | — | — |
| 2022-08-26 | $62.85 | $295.12 | 1,019,500 | — | — |
| 2022-08-25 | $63.82 | $299.67 | 607,400 | — | — |
| 2022-08-24 | $63.20 | $296.76 | 783,600 | — | — |
| 2022-08-23 | $63.00 | $295.82 | 733,200 | — | — |
| 2022-08-22 | $63.57 | $298.50 | 732,100 | — | — |
| 2022-08-19 | $64.81 | $304.32 | 823,000 | — | — |
| 2022-08-18 | $65.98 | $309.81 | 744,100 | — | — |
| 2022-08-17 | $65.91 | $309.49 | 614,400 | — | — |
| 2022-08-16 | $66.58 | $312.63 | 707,800 | — | — |
| 2022-08-15 | $66.31 | $311.36 | 775,500 | — | — |
| 2022-08-12 | $66.30 | $311.32 | 761,900 | — | — |
| 2022-08-11 | $65.30 | $306.62 | 724,200 | — | — |
| 2022-08-10 | $65.12 | $305.78 | 858,600 | — | — |
| 2022-08-09 | $63.74 | $299.30 | 1,069,100 | — | — |
| 2022-08-08 | $64.04 | $300.71 | 820,500 | — | — |
| 2022-08-05 | $62.84 | $295.07 | 863,500 | — | — |
| 2022-08-04 | $62.81 | $294.93 | 917,200 | — | — |
| 2022-08-03 | $62.81 | $294.93 | 1,052,500 | — | — |
| 2022-08-02 | $62.45 | $293.24 | 981,000 | — | — |
| 2022-08-01 | $63.77 | $299.44 | 1,038,700 | — | — |
| 2022-07-29 | $64.43 | $302.54 | 1,747,200 | — | — |
| 2022-07-28 | $63.75 | $299.34 | 945,500 | — | — |
| 2022-07-27 | $62.86 | $295.16 | 847,000 | — | — |
| 2022-07-26 | $62.07 | $291.45 | 750,300 | — | — |
| 2022-07-25 | $63.21 | $296.81 | 607,100 | — | — |
| 2022-07-22 | $62.82 | $294.98 | 527,600 | — | — |
| 2022-07-21 | $62.99 | $295.77 | 679,400 | — | — |
| 2022-07-20 | $63.15 | $296.53 | 723,000 | — | — |
| 2022-07-19 | $62.44 | $293.19 | 534,300 | — | — |
| 2022-07-18 | $60.68 | $284.93 | 643,300 | — | — |
| 2022-07-15 | $60.20 | $282.67 | 686,700 | — | — |
| 2022-07-14 | $58.73 | $275.77 | 566,700 | — | — |
| 2022-07-13 | $59.67 | $280.19 | 527,300 | — | — |
| 2022-07-12 | $60.50 | $284.08 | 574,100 | — | — |
| 2022-07-11 | $59.76 | $280.61 | 426,200 | — | — |
| 2022-07-08 | $59.63 | $280.00 | 425,800 | — | — |
| 2022-07-07 | $60.28 | $283.05 | 473,300 | — | — |
| 2022-07-06 | $59.85 | $281.03 | 653,100 | — | — |
| 2022-07-05 | $60.37 | $283.47 | 702,400 | — | — |
| 2022-07-01 | $60.40 | $283.61 | 583,100 | — | — |
| 2022-06-30 | $59.31 | $278.49 | 1,216,600 | — | — |
| 2022-06-29 | $60.37 | $283.47 | 707,400 | — | — |
| 2022-06-28 | $61.08 | $286.81 | 642,400 | — | — |
| 2022-06-27 | $61.96 | $290.94 | 764,000 | — | — |
| 2022-06-24 | $61.48 | $288.68 | 1,071,200 | — | — |
| 2022-06-23 | $59.54 | $279.57 | 686,900 | — | — |
| 2022-06-22 | $58.65 | $275.40 | 869,900 | — | — |
| 2022-06-21 | $58.37 | $274.08 | 932,800 | — | — |
| 2022-06-17 | $57.62 | $270.56 | 2,036,900 | — | — |
| 2022-06-16 | $57.09 | $268.07 | 1,817,900 | — | — |
| 2022-06-15 | $58.26 | $273.56 | 1,451,400 | — | — |
| 2022-06-14 | $56.60 | $265.77 | 1,199,700 | — | — |
| 2022-06-13 | $57.25 | $265.89 | 852,700 | — | — |
| 2022-06-10 | $60.98 | $283.21 | 1,084,700 | — | — |
| 2022-06-09 | $62.52 | $290.36 | 746,600 | — | — |
| 2022-06-08 | $64.90 | $301.42 | 557,800 | — | — |
| 2022-06-07 | $66.35 | $308.15 | 892,500 | — | — |
| 2022-06-06 | $64.95 | $301.65 | 859,400 | — | — |
| 2022-06-03 | $66.68 | $309.68 | 932,500 | — | — |
| 2022-06-02 | $67.45 | $313.26 | 867,700 | — | — |
| 2022-06-01 | $67.35 | $312.80 | 835,300 | — | — |
| 2022-05-31 | $68.21 | $316.79 | 1,495,100 | — | — |
| 2022-05-27 | $69.10 | $320.92 | 645,800 | — | — |
| 2022-05-26 | $67.21 | $312.14 | 842,100 | — | — |
| 2022-05-25 | $66.16 | $307.27 | 714,900 | — | — |
| 2022-05-24 | $65.40 | $303.74 | 1,206,300 | — | — |
| 2022-05-23 | $63.61 | $295.43 | 879,000 | — | — |
| 2022-05-20 | $63.26 | $293.80 | 1,256,200 | — | — |
| 2022-05-19 | $64.21 | $298.21 | 1,444,300 | — | — |
| 2022-05-18 | $66.34 | $308.10 | 1,025,000 | — | — |
| 2022-05-17 | $69.52 | $322.87 | 1,265,400 | — | — |
| 2022-05-16 | $68.01 | $315.86 | 1,015,900 | — | — |
| 2022-05-13 | $67.89 | $315.30 | 1,381,000 | — | — |
| 2022-05-12 | $65.55 | $304.44 | 1,774,500 | — | — |
| 2022-05-11 | $64.62 | $300.12 | 1,265,100 | — | — |
| 2022-05-10 | $66.03 | $306.66 | 1,230,700 | — | — |
| 2022-05-09 | $66.94 | $310.89 | 1,274,100 | — | — |
| 2022-05-06 | $68.58 | $318.51 | 959,200 | — | — |
| 2022-05-05 | $69.57 | $323.11 | 1,155,900 | — | — |
| 2022-05-04 | $72.96 | $338.85 | 1,533,100 | — | — |
| 2022-05-03 | $68.60 | $318.60 | 1,134,600 | — | — |
| 2022-05-02 | $67.12 | $311.73 | 881,700 | — | — |
| 2022-04-29 | $68.83 | $319.67 | 1,193,700 | — | — |
| 2022-04-28 | $71.93 | $334.07 | 700,000 | — | — |
| 2022-04-27 | $70.03 | $325.24 | 623,700 | — | — |
| 2022-04-26 | $70.11 | $325.61 | 868,600 | — | — |
| 2022-04-25 | $70.20 | $326.03 | 971,900 | — | — |
| 2022-04-22 | $70.44 | $327.15 | 625,500 | — | — |
| 2022-04-21 | $72.51 | $336.76 | 738,000 | — | — |
| 2022-04-20 | $72.72 | $337.73 | 784,700 | — | — |
| 2022-04-19 | $71.63 | $332.67 | 817,900 | — | — |
| 2022-04-18 | $70.56 | $327.70 | 380,700 | — | — |
| 2022-04-14 | $70.58 | $327.80 | 567,800 | — | — |
| 2022-04-13 | $70.53 | $327.56 | 583,400 | — | — |
| 2022-04-12 | $69.48 | $322.69 | 918,000 | — | — |
| 2022-04-11 | $70.03 | $325.24 | 535,200 | — | — |
| 2022-04-08 | $70.54 | $327.61 | 860,400 | — | — |
| 2022-04-07 | $69.19 | $321.34 | 801,600 | — | — |
| 2022-04-06 | $70.64 | $328.07 | 977,600 | — | — |
| 2022-04-05 | $70.55 | $327.66 | 815,600 | — | — |
| 2022-04-04 | $70.97 | $329.61 | 718,200 | — | — |
| 2022-04-01 | $71.84 | $333.65 | 605,900 | — | — |
| 2022-03-31 | $71.34 | $331.33 | 1,182,500 | — | — |
| 2022-03-30 | $72.39 | $336.20 | 957,300 | — | — |
| 2022-03-29 | $72.44 | $336.43 | 991,300 | — | — |
| 2022-03-28 | $69.18 | $321.29 | 624,700 | — | — |
| 2022-03-25 | $69.23 | $321.53 | 489,300 | — | — |
| 2022-03-24 | $67.60 | $313.96 | 773,700 | — | — |
| 2022-03-23 | $67.85 | $315.12 | 593,500 | — | — |
| 2022-03-22 | $68.68 | $318.97 | 1,172,700 | — | — |
| 2022-03-21 | $67.46 | $313.31 | 841,900 | — | — |
| 2022-03-18 | $67.51 | $313.54 | 1,469,000 | — | — |
| 2022-03-17 | $67.43 | $313.17 | 1,023,700 | — | — |
| 2022-03-16 | $66.63 | $309.45 | 992,400 | — | — |
| 2022-03-15 | $66.36 | $308.20 | 1,099,600 | — | — |
| 2022-03-14 | $65.21 | $302.86 | 1,248,300 | — | — |
| 2022-03-11 | $66.84 | $307.52 | 858,400 | — | — |
| 2022-03-10 | $67.83 | $312.08 | 737,100 | — | — |
| 2022-03-09 | $68.38 | $314.61 | 1,400,600 | — | — |
| 2022-03-08 | $67.74 | $311.66 | 1,159,900 | — | — |
| 2022-03-07 | $65.95 | $303.43 | 897,200 | — | — |
| 2022-03-04 | $67.78 | $311.85 | 1,375,000 | — | — |
| 2022-03-03 | $67.63 | $311.16 | 1,220,600 | — | — |
| 2022-03-02 | $66.66 | $306.70 | 1,316,100 | — | — |
| 2022-03-01 | $64.85 | $298.37 | 1,219,800 | — | — |
| 2022-02-28 | $65.89 | $303.15 | 1,316,700 | — | — |
| 2022-02-25 | $67.25 | $309.41 | 1,200,200 | — | — |
| 2022-02-24 | $65.90 | $303.20 | 1,460,800 | — | — |
| 2022-02-23 | $65.23 | $300.12 | 1,359,900 | — | — |
| 2022-02-22 | $66.64 | $306.60 | 1,590,800 | — | — |
| 2022-02-18 | $66.50 | $305.96 | 855,200 | — | — |
| 2022-02-17 | $66.72 | $306.97 | 1,194,400 | — | — |
| 2022-02-16 | $67.27 | $309.50 | 1,063,200 | — | — |
| 2022-02-15 | $66.16 | $304.40 | 1,343,700 | — | — |
| 2022-02-14 | $65.16 | $299.79 | 1,496,600 | — | — |
| 2022-02-11 | $66.83 | $307.48 | 1,952,600 | — | — |
| 2022-02-10 | $70.50 | $324.36 | 972,200 | — | — |
| 2022-02-09 | $72.26 | $332.46 | 1,097,000 | — | — |
| 2022-02-08 | $70.47 | $324.22 | 1,024,600 | — | — |
| 2022-02-07 | $69.91 | $321.65 | 631,200 | — | — |
| 2022-02-04 | $70.25 | $323.21 | 677,800 | — | — |
| 2022-02-03 | $71.13 | $327.26 | 822,000 | — | — |
| 2022-02-02 | $71.83 | $330.48 | 844,000 | — | — |
| 2022-02-01 | $71.68 | $329.79 | 619,200 | — | — |
| 2022-01-31 | $71.75 | $330.11 | 2,979,300 | — | — |
| 2022-01-28 | $71.19 | $327.54 | 914,400 | — | — |
| 2022-01-27 | $69.77 | $321.00 | 698,900 | — | — |
| 2022-01-26 | $70.43 | $324.04 | 562,400 | — | — |
| 2022-01-25 | $70.73 | $325.42 | 967,300 | — | — |
| 2022-01-24 | $70.89 | $326.16 | 1,369,200 | — | — |
| 2022-01-21 | $69.99 | $322.02 | 1,042,100 | — | — |
| 2022-01-20 | $70.56 | $324.64 | 937,300 | — | — |
| 2022-01-19 | $72.92 | $335.50 | 650,700 | — | — |
| 2022-01-18 | $74.80 | $344.15 | 664,200 | — | — |
| 2022-01-14 | $75.80 | $348.75 | 641,000 | — | — |
| 2022-01-13 | $77.04 | $354.45 | 924,000 | — | — |
| 2022-01-12 | $76.44 | $351.69 | 727,800 | — | — |
| 2022-01-11 | $76.39 | $351.46 | 661,800 | — | — |
| 2022-01-10 | $76.28 | $350.96 | 905,100 | — | — |
| 2022-01-07 | $75.74 | $348.47 | 1,114,100 | — | — |
| 2022-01-06 | $76.44 | $351.69 | 667,700 | — | — |
| 2022-01-05 | $76.23 | $350.73 | 816,500 | — | — |
| 2022-01-04 | $77.86 | $358.23 | 951,100 | — | — |
| 2022-01-03 | $76.12 | $350.22 | 986,500 | — | — |