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
- 1993-03-24 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 | $64.98 | $127.93 | 71,500 | — | — |
| 2022-12-29 | $65.72 | $129.38 | 47,900 | — | — |
| 2022-12-28 | $65.20 | $128.36 | 52,900 | — | — |
| 2022-12-27 | $64.41 | $126.80 | 56,900 | — | — |
| 2022-12-23 | $64.96 | $127.89 | 39,600 | — | — |
| 2022-12-22 | $64.45 | $126.88 | 43,300 | — | — |
| 2022-12-21 | $65.40 | $128.75 | 72,300 | — | — |
| 2022-12-20 | $63.61 | $125.23 | 66,400 | — | — |
| 2022-12-19 | $64.12 | $126.23 | 121,600 | — | — |
| 2022-12-16 | $64.86 | $127.69 | 289,400 | — | — |
| 2022-12-15 | $65.09 | $127.57 | 100,000 | — | — |
| 2022-12-14 | $67.01 | $131.34 | 149,600 | — | — |
| 2022-12-13 | $72.22 | $141.55 | 81,200 | — | — |
| 2022-12-12 | $72.61 | $142.31 | 54,800 | — | — |
| 2022-12-09 | $71.41 | $139.96 | 45,600 | — | — |
| 2022-12-08 | $70.99 | $139.14 | 66,300 | — | — |
| 2022-12-07 | $71.00 | $139.16 | 46,100 | — | — |
| 2022-12-06 | $71.00 | $139.16 | 52,200 | — | — |
| 2022-12-05 | $71.11 | $139.37 | 45,600 | — | — |
| 2022-12-02 | $74.15 | $145.33 | 36,000 | — | — |
| 2022-12-01 | $74.08 | $145.19 | 48,600 | — | — |
| 2022-11-30 | $74.02 | $145.07 | 175,400 | — | — |
| 2022-11-29 | $73.56 | $144.17 | 46,300 | — | — |
| 2022-11-28 | $74.39 | $145.80 | 50,500 | — | — |
| 2022-11-25 | $75.40 | $147.78 | 20,100 | — | — |
| 2022-11-23 | $74.33 | $145.68 | 47,100 | — | — |
| 2022-11-22 | $74.95 | $146.90 | 63,800 | — | — |
| 2022-11-21 | $74.71 | $146.43 | 61,400 | — | — |
| 2022-11-18 | $73.80 | $144.64 | 78,100 | — | — |
| 2022-11-17 | $74.35 | $145.72 | 37,800 | — | — |
| 2022-11-16 | $74.46 | $145.94 | 58,900 | — | — |
| 2022-11-15 | $74.92 | $146.84 | 71,900 | — | — |
| 2022-11-14 | $73.90 | $144.84 | 51,400 | — | — |
| 2022-11-11 | $73.21 | $143.49 | 65,800 | — | — |
| 2022-11-10 | $75.55 | $148.07 | 118,400 | — | — |
| 2022-11-09 | $73.57 | $144.19 | 45,000 | — | — |
| 2022-11-08 | $73.82 | $144.68 | 52,800 | — | — |
| 2022-11-07 | $74.67 | $146.35 | 69,000 | — | — |
| 2022-11-04 | $74.87 | $146.74 | 77,800 | — | — |
| 2022-11-03 | $73.52 | $144.09 | 86,000 | — | — |
| 2022-11-02 | $74.77 | $146.54 | 106,200 | — | — |
| 2022-11-01 | $77.87 | $152.62 | 75,800 | — | — |
| 2022-10-31 | $78.19 | $153.25 | 140,000 | — | — |
| 2022-10-28 | $78.44 | $153.74 | 108,400 | — | — |
| 2022-10-27 | $75.04 | $147.07 | 75,300 | — | — |
| 2022-10-26 | $73.44 | $143.94 | 77,900 | — | — |
| 2022-10-25 | $73.25 | $143.57 | 67,000 | — | — |
| 2022-10-24 | $72.80 | $142.68 | 46,500 | — | — |
| 2022-10-21 | $72.13 | $141.37 | 68,500 | — | — |
| 2022-10-20 | $70.67 | $138.51 | 57,200 | — | — |
| 2022-10-19 | $72.42 | $141.94 | 60,200 | — | — |
| 2022-10-18 | $72.22 | $141.55 | 71,100 | — | — |
| 2022-10-17 | $73.03 | $143.13 | 62,800 | — | — |
| 2022-10-14 | $71.42 | $139.98 | 50,100 | — | — |
| 2022-10-13 | $70.90 | $138.96 | 113,300 | — | — |
| 2022-10-12 | $69.24 | $135.71 | 60,300 | — | — |
| 2022-10-11 | $70.22 | $137.63 | 46,400 | — | — |
| 2022-10-10 | $70.03 | $137.25 | 38,600 | — | — |
| 2022-10-07 | $69.00 | $135.24 | 47,200 | — | — |
| 2022-10-06 | $69.98 | $137.16 | 39,100 | — | — |
| 2022-10-05 | $70.16 | $137.51 | 47,300 | — | — |
| 2022-10-04 | $70.33 | $137.84 | 98,400 | — | — |
| 2022-10-03 | $68.85 | $134.94 | 68,800 | — | — |
| 2022-09-30 | $68.01 | $133.29 | 86,300 | — | — |
| 2022-09-29 | $68.52 | $134.29 | 66,500 | — | — |
| 2022-09-28 | $69.64 | $136.49 | 76,400 | — | — |
| 2022-09-27 | $68.17 | $133.61 | 55,400 | — | — |
| 2022-09-26 | $68.62 | $134.49 | 50,100 | — | — |
| 2022-09-23 | $68.18 | $133.63 | 55,700 | — | — |
| 2022-09-22 | $68.88 | $135.00 | 41,200 | — | — |
| 2022-09-21 | $69.47 | $136.16 | 62,200 | — | — |
| 2022-09-20 | $69.69 | $136.59 | 46,900 | — | — |
| 2022-09-19 | $68.91 | $135.06 | 54,900 | — | — |
| 2022-09-16 | $67.78 | $132.84 | 259,700 | — | — |
| 2022-09-15 | $68.36 | $133.41 | 65,000 | — | — |
| 2022-09-14 | $67.76 | $132.24 | 61,300 | — | — |
| 2022-09-13 | $67.34 | $131.42 | 60,200 | — | — |
| 2022-09-12 | $69.39 | $135.42 | 36,500 | — | — |
| 2022-09-09 | $68.22 | $133.14 | 36,900 | — | — |
| 2022-09-08 | $67.58 | $131.89 | 47,900 | — | — |
| 2022-09-07 | $67.30 | $131.34 | 57,200 | — | — |
| 2022-09-06 | $66.15 | $129.10 | 77,700 | — | — |
| 2022-09-02 | $65.60 | $128.03 | 43,800 | — | — |
| 2022-09-01 | $66.20 | $129.20 | 52,700 | — | — |
| 2022-08-31 | $66.26 | $129.31 | 112,400 | — | — |
| 2022-08-30 | $66.59 | $129.96 | 39,300 | — | — |
| 2022-08-29 | $66.56 | $129.90 | 48,000 | — | — |
| 2022-08-26 | $68.26 | $133.22 | 37,100 | — | — |
| 2022-08-25 | $69.60 | $135.83 | 44,100 | — | — |
| 2022-08-24 | $68.65 | $133.98 | 29,000 | — | — |
| 2022-08-23 | $68.61 | $133.90 | 45,300 | — | — |
| 2022-08-22 | $69.40 | $135.44 | 50,900 | — | — |
| 2022-08-19 | $70.59 | $137.76 | 87,300 | — | — |
| 2022-08-18 | $71.45 | $139.44 | 53,500 | — | — |
| 2022-08-17 | $71.96 | $140.44 | 71,400 | — | — |
| 2022-08-16 | $71.96 | $140.44 | 52,500 | — | — |
| 2022-08-15 | $72.00 | $140.52 | 58,300 | — | — |
| 2022-08-12 | $71.75 | $140.03 | 66,500 | — | — |
| 2022-08-11 | $70.03 | $136.67 | 43,800 | — | — |
| 2022-08-10 | $69.66 | $135.95 | 45,100 | — | — |
| 2022-08-09 | $69.17 | $134.99 | 47,900 | — | — |
| 2022-08-08 | $67.92 | $132.55 | 71,600 | — | — |
| 2022-08-05 | $68.31 | $133.31 | 36,000 | — | — |
| 2022-08-04 | $67.46 | $131.66 | 42,200 | — | — |
| 2022-08-03 | $67.72 | $132.16 | 55,400 | — | — |
| 2022-08-02 | $67.99 | $132.69 | 82,600 | — | — |
| 2022-08-01 | $69.61 | $135.85 | 162,400 | — | — |
| 2022-07-29 | $69.15 | $134.95 | 99,200 | — | — |
| 2022-07-28 | $68.61 | $133.90 | 126,600 | — | — |
| 2022-07-27 | $68.04 | $132.79 | 120,900 | — | — |
| 2022-07-26 | $65.85 | $128.51 | 79,400 | — | — |
| 2022-07-25 | $63.22 | $123.38 | 39,500 | — | — |
| 2022-07-22 | $62.39 | $121.76 | 65,700 | — | — |
| 2022-07-21 | $61.74 | $120.49 | 58,700 | — | — |
| 2022-07-20 | $61.68 | $120.38 | 84,300 | — | — |
| 2022-07-19 | $62.07 | $121.14 | 77,000 | — | — |
| 2022-07-18 | $60.99 | $119.03 | 67,800 | — | — |
| 2022-07-15 | $60.78 | $118.62 | 100,100 | — | — |
| 2022-07-14 | $59.38 | $115.89 | 89,700 | — | — |
| 2022-07-13 | $60.29 | $117.66 | 120,600 | — | — |
| 2022-07-12 | $61.81 | $120.63 | 59,400 | — | — |
| 2022-07-11 | $62.37 | $121.72 | 38,600 | — | — |
| 2022-07-08 | $62.86 | $122.68 | 93,300 | — | — |
| 2022-07-07 | $62.82 | $122.60 | 68,000 | — | — |
| 2022-07-06 | $62.34 | $121.66 | 75,800 | — | — |
| 2022-07-05 | $61.99 | $120.98 | 93,400 | — | — |
| 2022-07-01 | $60.54 | $118.15 | 80,800 | — | — |
| 2022-06-30 | $59.82 | $116.75 | 113,700 | — | — |
| 2022-06-29 | $59.31 | $115.75 | 96,600 | — | — |
| 2022-06-28 | $59.48 | $116.08 | 73,700 | — | — |
| 2022-06-27 | $59.48 | $116.08 | 126,300 | — | — |
| 2022-06-24 | $58.06 | $113.31 | 834,700 | — | — |
| 2022-06-23 | $58.57 | $114.31 | 123,200 | — | — |
| 2022-06-22 | $60.48 | $118.03 | 175,200 | — | — |
| 2022-06-21 | $60.35 | $117.78 | 122,500 | — | — |
| 2022-06-17 | $59.57 | $116.26 | 398,400 | — | — |
| 2022-06-16 | $57.81 | $112.82 | 150,200 | — | — |
| 2022-06-15 | $57.78 | $112.22 | 111,100 | — | — |
| 2022-06-14 | $56.87 | $110.45 | 87,700 | — | — |
| 2022-06-13 | $56.81 | $110.33 | 88,200 | — | — |
| 2022-06-10 | $57.44 | $111.56 | 66,400 | — | — |
| 2022-06-09 | $57.89 | $112.43 | 114,300 | — | — |
| 2022-06-08 | $58.04 | $112.72 | 69,900 | — | — |
| 2022-06-07 | $58.77 | $114.14 | 74,200 | — | — |
| 2022-06-06 | $59.22 | $115.01 | 84,900 | — | — |
| 2022-06-03 | $60.62 | $117.73 | 53,500 | — | — |
| 2022-06-02 | $60.58 | $117.66 | 77,500 | — | — |
| 2022-06-01 | $59.94 | $116.41 | 102,300 | — | — |
| 2022-05-31 | $59.00 | $114.59 | 120,000 | — | — |
| 2022-05-27 | $58.86 | $114.32 | 51,700 | — | — |
| 2022-05-26 | $57.92 | $112.49 | 81,200 | — | — |
| 2022-05-25 | $57.23 | $111.15 | 76,100 | — | — |
| 2022-05-24 | $57.19 | $111.07 | 124,200 | — | — |
| 2022-05-23 | $56.18 | $109.11 | 130,300 | — | — |
| 2022-05-20 | $53.06 | $103.05 | 84,800 | — | — |
| 2022-05-19 | $52.55 | $102.06 | 79,900 | — | — |
| 2022-05-18 | $53.14 | $103.21 | 61,100 | — | — |
| 2022-05-17 | $53.29 | $103.50 | 59,000 | — | — |
| 2022-05-16 | $52.26 | $101.50 | 91,600 | — | — |
| 2022-05-13 | $53.84 | $104.57 | 73,900 | — | — |
| 2022-05-12 | $54.71 | $106.26 | 63,700 | — | — |
| 2022-05-11 | $54.69 | $106.22 | 57,700 | — | — |
| 2022-05-10 | $54.96 | $106.74 | 79,600 | — | — |
| 2022-05-09 | $54.92 | $106.66 | 75,900 | — | — |
| 2022-05-06 | $54.13 | $105.13 | 56,900 | — | — |
| 2022-05-05 | $54.46 | $105.77 | 66,900 | — | — |
| 2022-05-04 | $54.83 | $106.49 | 64,700 | — | — |
| 2022-05-03 | $53.34 | $103.59 | 55,100 | — | — |
| 2022-05-02 | $52.88 | $102.70 | 81,900 | — | — |
| 2022-04-29 | $52.28 | $101.54 | 69,700 | — | — |
| 2022-04-28 | $52.86 | $102.66 | 71,500 | — | — |
| 2022-04-27 | $53.39 | $103.69 | 81,000 | — | — |
| 2022-04-26 | $53.41 | $103.73 | 69,200 | — | — |
| 2022-04-25 | $54.78 | $106.39 | 65,200 | — | — |
| 2022-04-22 | $54.56 | $105.96 | 61,600 | — | — |
| 2022-04-21 | $57.19 | $111.07 | 120,100 | — | — |
| 2022-04-20 | $55.76 | $108.29 | 46,000 | — | — |
| 2022-04-19 | $54.49 | $105.83 | 50,900 | — | — |
| 2022-04-18 | $53.47 | $103.85 | 113,800 | — | — |
| 2022-04-14 | $52.16 | $101.30 | 49,300 | — | — |
| 2022-04-13 | $52.59 | $102.14 | 53,300 | — | — |
| 2022-04-12 | $52.31 | $101.59 | 83,600 | — | — |
| 2022-04-11 | $52.80 | $102.55 | 64,500 | — | — |
| 2022-04-08 | $52.59 | $102.14 | 49,400 | — | — |
| 2022-04-07 | $52.49 | $101.94 | 73,000 | — | — |
| 2022-04-06 | $53.26 | $103.44 | 51,500 | — | — |
| 2022-04-05 | $53.49 | $103.89 | 58,000 | — | — |
| 2022-04-04 | $53.66 | $104.22 | 49,700 | — | — |
| 2022-04-01 | $53.40 | $103.71 | 67,200 | — | — |
| 2022-03-31 | $52.90 | $102.74 | 59,200 | — | — |
| 2022-03-30 | $52.90 | $102.74 | 55,500 | — | — |
| 2022-03-29 | $53.78 | $104.45 | 47,500 | — | — |
| 2022-03-28 | $53.19 | $103.30 | 41,900 | — | — |
| 2022-03-25 | $54.24 | $105.34 | 48,700 | — | — |
| 2022-03-24 | $53.86 | $104.60 | 29,500 | — | — |
| 2022-03-23 | $53.53 | $103.96 | 27,200 | — | — |
| 2022-03-22 | $54.96 | $106.74 | 37,500 | — | — |
| 2022-03-21 | $54.24 | $105.34 | 50,600 | — | — |
| 2022-03-18 | $54.66 | $106.16 | 154,300 | — | — |
| 2022-03-17 | $54.81 | $105.91 | 48,900 | — | — |
| 2022-03-16 | $55.43 | $107.10 | 61,500 | — | — |
| 2022-03-15 | $53.75 | $103.86 | 58,900 | — | — |
| 2022-03-14 | $53.70 | $103.76 | 58,100 | — | — |
| 2022-03-11 | $51.45 | $99.41 | 51,300 | — | — |
| 2022-03-10 | $51.66 | $99.82 | 38,600 | — | — |
| 2022-03-09 | $51.56 | $99.63 | 42,700 | — | — |
| 2022-03-08 | $51.01 | $98.56 | 50,200 | — | — |
| 2022-03-07 | $51.17 | $98.87 | 54,700 | — | — |
| 2022-03-04 | $52.19 | $100.84 | 42,400 | — | — |
| 2022-03-03 | $52.90 | $102.22 | 38,600 | — | — |
| 2022-03-02 | $53.36 | $103.10 | 77,200 | — | — |
| 2022-03-01 | $51.35 | $99.22 | 96,500 | — | — |
| 2022-02-28 | $53.47 | $103.32 | 71,400 | — | — |
| 2022-02-25 | $53.97 | $104.28 | 41,600 | — | — |
| 2022-02-24 | $53.17 | $102.74 | 48,400 | — | — |
| 2022-02-23 | $53.87 | $104.09 | 54,400 | — | — |
| 2022-02-22 | $55.29 | $106.83 | 40,700 | — | — |
| 2022-02-18 | $55.05 | $106.37 | 44,300 | — | — |
| 2022-02-17 | $54.51 | $105.33 | 34,800 | — | — |
| 2022-02-16 | $55.76 | $107.74 | 32,800 | — | — |
| 2022-02-15 | $55.84 | $107.90 | 85,900 | — | — |
| 2022-02-14 | $54.91 | $106.10 | 40,800 | — | — |
| 2022-02-11 | $55.62 | $107.47 | 52,000 | — | — |
| 2022-02-10 | $56.09 | $108.38 | 65,600 | — | — |
| 2022-02-09 | $56.72 | $109.60 | 60,700 | — | — |
| 2022-02-08 | $58.65 | $113.33 | 55,200 | — | — |
| 2022-02-07 | $58.44 | $112.92 | 29,400 | — | — |
| 2022-02-04 | $59.00 | $114.00 | 57,800 | — | — |
| 2022-02-03 | $58.45 | $112.94 | 60,000 | — | — |
| 2022-02-02 | $58.13 | $112.32 | 54,200 | — | — |
| 2022-02-01 | $59.59 | $115.14 | 50,000 | — | — |
| 2022-01-31 | $59.58 | $115.12 | 58,600 | — | — |
| 2022-01-28 | $59.32 | $114.62 | 55,900 | — | — |
| 2022-01-27 | $59.17 | $114.33 | 48,000 | — | — |
| 2022-01-26 | $61.78 | $119.37 | 91,900 | — | — |
| 2022-01-25 | $62.39 | $120.55 | 58,100 | — | — |
| 2022-01-24 | $62.50 | $120.76 | 77,600 | — | — |
| 2022-01-21 | $61.37 | $118.58 | 60,300 | — | — |
| 2022-01-20 | $61.75 | $119.32 | 45,900 | — | — |
| 2022-01-19 | $62.82 | $121.38 | 55,100 | — | — |
| 2022-01-18 | $64.16 | $123.97 | 38,600 | — | — |
| 2022-01-14 | $64.95 | $125.50 | 66,100 | — | — |
| 2022-01-13 | $63.85 | $123.37 | 41,000 | — | — |
| 2022-01-12 | $63.39 | $122.48 | 81,200 | — | — |
| 2022-01-11 | $64.42 | $124.47 | 82,900 | — | — |
| 2022-01-10 | $65.09 | $125.77 | 41,800 | — | — |
| 2022-01-07 | $65.76 | $127.06 | 55,000 | — | — |
| 2022-01-06 | $66.93 | $129.32 | 32,000 | — | — |
| 2022-01-05 | $65.09 | $125.77 | 43,000 | — | — |
| 2022-01-04 | $65.16 | $125.90 | 38,500 | — | — |
| 2022-01-03 | $64.63 | $124.88 | 64,600 | — | — |