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
- 1993-06-10 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 | $65.29 | $65.29 | 76,900 | — | — |
| 2022-12-29 | $66.25 | $66.25 | 210,900 | — | — |
| 2022-12-28 | $62.68 | $62.68 | 67,000 | — | — |
| 2022-12-27 | $64.50 | $64.50 | 93,500 | — | — |
| 2022-12-23 | $63.83 | $63.83 | 70,100 | — | — |
| 2022-12-22 | $63.65 | $63.65 | 163,100 | — | — |
| 2022-12-21 | $67.51 | $67.51 | 97,500 | — | — |
| 2022-12-20 | $65.91 | $65.91 | 66,100 | — | — |
| 2022-12-19 | $65.50 | $65.50 | 116,600 | — | — |
| 2022-12-16 | $66.00 | $66.00 | 771,700 | — | — |
| 2022-12-15 | $67.74 | $67.74 | 209,600 | — | — |
| 2022-12-14 | $69.23 | $69.23 | 104,200 | — | — |
| 2022-12-13 | $70.71 | $70.71 | 115,100 | — | — |
| 2022-12-12 | $70.55 | $70.55 | 80,200 | — | — |
| 2022-12-09 | $69.58 | $69.58 | 89,800 | — | — |
| 2022-12-08 | $73.79 | $73.79 | 131,100 | — | — |
| 2022-12-07 | $71.36 | $71.36 | 154,800 | — | — |
| 2022-12-06 | $73.95 | $73.95 | 143,600 | — | — |
| 2022-12-05 | $73.23 | $73.23 | 111,200 | — | — |
| 2022-12-02 | $74.57 | $74.57 | 108,300 | — | — |
| 2022-12-01 | $72.67 | $72.67 | 108,200 | — | — |
| 2022-11-30 | $71.59 | $71.59 | 169,400 | — | — |
| 2022-11-29 | $69.21 | $69.21 | 103,500 | — | — |
| 2022-11-28 | $69.14 | $69.14 | 60,400 | — | — |
| 2022-11-25 | $71.48 | $71.48 | 40,200 | — | — |
| 2022-11-23 | $72.13 | $72.13 | 65,000 | — | — |
| 2022-11-22 | $72.97 | $72.97 | 83,600 | — | — |
| 2022-11-21 | $72.96 | $72.96 | 87,800 | — | — |
| 2022-11-18 | $74.05 | $74.05 | 132,800 | — | — |
| 2022-11-17 | $73.20 | $73.20 | 83,400 | — | — |
| 2022-11-16 | $72.44 | $72.44 | 221,900 | — | — |
| 2022-11-15 | $74.21 | $74.21 | 148,500 | — | — |
| 2022-11-14 | $72.91 | $72.91 | 211,200 | — | — |
| 2022-11-11 | $72.56 | $72.56 | 167,200 | — | — |
| 2022-11-10 | $71.72 | $71.72 | 299,700 | — | — |
| 2022-11-09 | $67.28 | $67.28 | 175,200 | — | — |
| 2022-11-08 | $68.81 | $68.81 | 271,800 | — | — |
| 2022-11-07 | $67.79 | $67.79 | 296,800 | — | — |
| 2022-11-04 | $65.71 | $65.71 | 346,300 | — | — |
| 2022-11-03 | $60.56 | $60.56 | 357,300 | — | — |
| 2022-11-02 | $62.96 | $62.96 | 430,700 | — | — |
| 2022-11-01 | $59.67 | $59.67 | 264,800 | — | — |
| 2022-10-31 | $58.42 | $58.42 | 256,600 | — | — |
| 2022-10-28 | $57.23 | $57.23 | 395,000 | — | — |
| 2022-10-27 | $56.63 | $56.63 | 282,200 | — | — |
| 2022-10-26 | $56.35 | $56.35 | 215,800 | — | — |
| 2022-10-25 | $56.40 | $56.40 | 215,400 | — | — |
| 2022-10-24 | $56.25 | $56.25 | 186,100 | — | — |
| 2022-10-21 | $55.85 | $55.85 | 171,300 | — | — |
| 2022-10-20 | $55.02 | $55.02 | 137,900 | — | — |
| 2022-10-19 | $56.25 | $56.25 | 93,100 | — | — |
| 2022-10-18 | $56.81 | $56.81 | 124,300 | — | — |
| 2022-10-17 | $55.59 | $55.59 | 170,900 | — | — |
| 2022-10-14 | $54.01 | $54.01 | 145,000 | — | — |
| 2022-10-13 | $54.55 | $54.55 | 165,200 | — | — |
| 2022-10-12 | $54.36 | $54.36 | 78,300 | — | — |
| 2022-10-11 | $55.17 | $55.17 | 279,000 | — | — |
| 2022-10-10 | $55.00 | $55.00 | 198,300 | — | — |
| 2022-10-07 | $54.75 | $54.75 | 213,500 | — | — |
| 2022-10-06 | $55.89 | $55.89 | 224,400 | — | — |
| 2022-10-05 | $55.49 | $55.49 | 263,100 | — | — |
| 2022-10-04 | $55.25 | $55.25 | 596,100 | — | — |
| 2022-10-03 | $52.57 | $52.57 | 404,800 | — | — |
| 2022-09-30 | $49.73 | $49.73 | 365,800 | — | — |
| 2022-09-29 | $50.47 | $50.47 | 352,500 | — | — |
| 2022-09-28 | $54.04 | $54.04 | 338,900 | — | — |
| 2022-09-27 | $54.46 | $54.46 | 127,600 | — | — |
| 2022-09-26 | $54.78 | $54.78 | 117,900 | — | — |
| 2022-09-23 | $54.14 | $54.14 | 236,400 | — | — |
| 2022-09-22 | $56.37 | $56.37 | 155,700 | — | — |
| 2022-09-21 | $58.09 | $58.09 | 130,100 | — | — |
| 2022-09-20 | $58.70 | $58.70 | 111,200 | — | — |
| 2022-09-19 | $60.37 | $60.37 | 67,200 | — | — |
| 2022-09-16 | $59.13 | $59.13 | 257,900 | — | — |
| 2022-09-15 | $58.99 | $58.99 | 119,400 | — | — |
| 2022-09-14 | $59.99 | $59.99 | 153,000 | — | — |
| 2022-09-13 | $60.27 | $60.27 | 174,300 | — | — |
| 2022-09-12 | $61.84 | $61.84 | 122,900 | — | — |
| 2022-09-09 | $60.06 | $60.06 | 287,200 | — | — |
| 2022-09-08 | $56.54 | $56.54 | 225,000 | — | — |
| 2022-09-07 | $56.68 | $56.68 | 213,200 | — | — |
| 2022-09-06 | $56.34 | $56.34 | 217,900 | — | — |
| 2022-09-02 | $58.76 | $58.76 | 84,400 | — | — |
| 2022-09-01 | $59.04 | $59.04 | 148,500 | — | — |
| 2022-08-31 | $59.90 | $59.90 | 140,200 | — | — |
| 2022-08-30 | $60.60 | $60.60 | 109,300 | — | — |
| 2022-08-29 | $61.42 | $61.42 | 95,600 | — | — |
| 2022-08-26 | $61.52 | $61.52 | 66,100 | — | — |
| 2022-08-25 | $63.59 | $63.59 | 58,300 | — | — |
| 2022-08-24 | $62.06 | $62.06 | 84,000 | — | — |
| 2022-08-23 | $61.71 | $61.71 | 75,000 | — | — |
| 2022-08-22 | $61.93 | $61.93 | 98,200 | — | — |
| 2022-08-19 | $65.63 | $65.63 | 102,100 | — | — |
| 2022-08-18 | $67.22 | $67.22 | 61,800 | — | — |
| 2022-08-17 | $67.16 | $67.16 | 87,300 | — | — |
| 2022-08-16 | $68.87 | $68.87 | 106,000 | — | — |
| 2022-08-15 | $67.67 | $67.67 | 87,500 | — | — |
| 2022-08-12 | $68.05 | $68.05 | 128,800 | — | — |
| 2022-08-11 | $65.97 | $65.97 | 143,500 | — | — |
| 2022-08-10 | $62.25 | $62.25 | 95,300 | — | — |
| 2022-08-09 | $60.75 | $60.75 | 178,100 | — | — |
| 2022-08-08 | $61.46 | $61.46 | 133,200 | — | — |
| 2022-08-05 | $60.67 | $60.67 | 145,200 | — | — |
| 2022-08-04 | $60.79 | $60.79 | 221,700 | — | — |
| 2022-08-03 | $60.15 | $60.15 | 257,400 | — | — |
| 2022-08-02 | $61.43 | $61.43 | 262,200 | — | — |
| 2022-08-01 | $63.95 | $63.95 | 246,800 | — | — |
| 2022-07-29 | $64.56 | $64.56 | 138,300 | — | — |
| 2022-07-28 | $64.32 | $64.32 | 76,700 | — | — |
| 2022-07-27 | $62.73 | $62.73 | 94,500 | — | — |
| 2022-07-26 | $60.44 | $60.44 | 86,500 | — | — |
| 2022-07-25 | $61.31 | $61.31 | 91,900 | — | — |
| 2022-07-22 | $61.63 | $61.63 | 111,100 | — | — |
| 2022-07-21 | $63.67 | $63.67 | 176,900 | — | — |
| 2022-07-20 | $61.11 | $61.11 | 211,100 | — | — |
| 2022-07-19 | $59.51 | $59.51 | 146,500 | — | — |
| 2022-07-18 | $57.09 | $57.09 | 133,000 | — | — |
| 2022-07-15 | $58.43 | $58.43 | 167,700 | — | — |
| 2022-07-14 | $57.10 | $57.10 | 215,400 | — | — |
| 2022-07-13 | $57.57 | $57.57 | 224,400 | — | — |
| 2022-07-12 | $61.18 | $61.18 | 100,300 | — | — |
| 2022-07-11 | $60.55 | $60.55 | 99,900 | — | — |
| 2022-07-08 | $62.39 | $62.39 | 72,300 | — | — |
| 2022-07-07 | $62.59 | $62.59 | 155,300 | — | — |
| 2022-07-06 | $60.42 | $60.42 | 102,900 | — | — |
| 2022-07-05 | $62.82 | $62.82 | 198,500 | — | — |
| 2022-07-01 | $62.87 | $62.87 | 136,900 | — | — |
| 2022-06-30 | $62.41 | $62.41 | 236,200 | — | — |
| 2022-06-29 | $61.87 | $61.87 | 294,500 | — | — |
| 2022-06-28 | $64.66 | $64.66 | 178,400 | — | — |
| 2022-06-27 | $66.36 | $66.36 | 176,000 | — | — |
| 2022-06-24 | $66.18 | $66.18 | 446,200 | — | — |
| 2022-06-23 | $59.78 | $59.78 | 244,400 | — | — |
| 2022-06-22 | $60.06 | $60.06 | 170,300 | — | — |
| 2022-06-21 | $60.23 | $60.23 | 189,900 | — | — |
| 2022-06-17 | $59.00 | $59.00 | 431,200 | — | — |
| 2022-06-16 | $58.40 | $58.40 | 351,900 | — | — |
| 2022-06-15 | $68.84 | $68.84 | 189,700 | — | — |
| 2022-06-14 | $68.75 | $68.75 | 249,800 | — | — |
| 2022-06-13 | $68.67 | $68.67 | 256,800 | — | — |
| 2022-06-10 | $70.31 | $70.31 | 157,900 | — | — |
| 2022-06-09 | $71.92 | $71.92 | 104,100 | — | — |
| 2022-06-08 | $72.49 | $72.49 | 124,800 | — | — |
| 2022-06-07 | $72.79 | $72.79 | 144,500 | — | — |
| 2022-06-06 | $71.22 | $71.22 | 117,600 | — | — |
| 2022-06-03 | $70.12 | $70.12 | 146,300 | — | — |
| 2022-06-02 | $73.54 | $73.54 | 235,900 | — | — |
| 2022-06-01 | $68.28 | $68.28 | 190,600 | — | — |
| 2022-05-31 | $68.94 | $68.94 | 269,600 | — | — |
| 2022-05-27 | $66.10 | $66.10 | 247,500 | — | — |
| 2022-05-26 | $66.79 | $66.79 | 93,400 | — | — |
| 2022-05-25 | $65.69 | $65.69 | 89,000 | — | — |
| 2022-05-24 | $64.32 | $64.32 | 106,200 | — | — |
| 2022-05-23 | $65.16 | $65.16 | 125,300 | — | — |
| 2022-05-20 | $65.50 | $65.50 | 141,400 | — | — |
| 2022-05-19 | $66.73 | $66.73 | 250,700 | — | — |
| 2022-05-18 | $66.15 | $66.15 | 206,200 | — | — |
| 2022-05-17 | $67.80 | $67.80 | 168,500 | — | — |
| 2022-05-16 | $63.77 | $63.77 | 119,300 | — | — |
| 2022-05-13 | $65.69 | $65.69 | 126,500 | — | — |
| 2022-05-12 | $63.13 | $63.13 | 172,100 | — | — |
| 2022-05-11 | $61.82 | $61.82 | 103,400 | — | — |
| 2022-05-10 | $63.37 | $63.37 | 120,200 | — | — |
| 2022-05-09 | $64.63 | $64.63 | 220,000 | — | — |
| 2022-05-06 | $67.27 | $67.27 | 176,000 | — | — |
| 2022-05-05 | $68.05 | $68.05 | 262,000 | — | — |
| 2022-05-04 | $71.62 | $71.62 | 174,600 | — | — |
| 2022-05-03 | $68.81 | $68.81 | 111,700 | — | — |
| 2022-05-02 | $68.83 | $68.83 | 150,800 | — | — |
| 2022-04-29 | $67.42 | $67.42 | 147,300 | — | — |
| 2022-04-28 | $67.93 | $67.93 | 146,300 | — | — |
| 2022-04-27 | $65.45 | $65.45 | 90,400 | — | — |
| 2022-04-26 | $65.47 | $65.47 | 103,000 | — | — |
| 2022-04-25 | $68.29 | $68.29 | 143,800 | — | — |
| 2022-04-22 | $68.25 | $68.25 | 145,900 | — | — |
| 2022-04-21 | $71.49 | $71.49 | 154,100 | — | — |
| 2022-04-20 | $71.11 | $71.11 | 102,000 | — | — |
| 2022-04-19 | $70.35 | $70.35 | 154,000 | — | — |
| 2022-04-18 | $68.89 | $68.89 | 114,100 | — | — |
| 2022-04-14 | $69.09 | $69.09 | 109,100 | — | — |
| 2022-04-13 | $69.70 | $69.70 | 83,600 | — | — |
| 2022-04-12 | $69.79 | $69.79 | 124,500 | — | — |
| 2022-04-11 | $69.09 | $69.09 | 124,500 | — | — |
| 2022-04-08 | $68.93 | $68.93 | 151,600 | — | — |
| 2022-04-07 | $70.00 | $70.00 | 298,500 | — | — |
| 2022-04-06 | $70.90 | $70.90 | 154,200 | — | — |
| 2022-04-05 | $70.90 | $70.90 | 189,600 | — | — |
| 2022-04-04 | $72.44 | $72.44 | 128,900 | — | — |
| 2022-04-01 | $72.30 | $72.30 | 193,700 | — | — |
| 2022-03-31 | $73.04 | $73.04 | 154,500 | — | — |
| 2022-03-30 | $72.92 | $72.92 | 229,600 | — | — |
| 2022-03-29 | $73.02 | $73.02 | 231,900 | — | — |
| 2022-03-28 | $69.19 | $69.19 | 134,900 | — | — |
| 2022-03-25 | $69.03 | $69.03 | 229,700 | — | — |
| 2022-03-24 | $69.54 | $69.54 | 186,600 | — | — |
| 2022-03-23 | $70.03 | $70.03 | 201,600 | — | — |
| 2022-03-22 | $74.23 | $74.23 | 137,500 | — | — |
| 2022-03-21 | $73.79 | $73.79 | 165,100 | — | — |
| 2022-03-18 | $75.37 | $75.37 | 333,200 | — | — |
| 2022-03-17 | $74.00 | $74.00 | 116,600 | — | — |
| 2022-03-16 | $74.13 | $74.13 | 184,700 | — | — |
| 2022-03-15 | $70.13 | $70.13 | 185,500 | — | — |
| 2022-03-14 | $68.34 | $68.34 | 174,100 | — | — |
| 2022-03-11 | $68.59 | $68.59 | 156,500 | — | — |
| 2022-03-10 | $69.17 | $69.17 | 153,000 | — | — |
| 2022-03-09 | $70.13 | $70.13 | 257,800 | — | — |
| 2022-03-08 | $65.58 | $65.58 | 392,100 | — | — |
| 2022-03-07 | $63.62 | $63.62 | 650,900 | — | — |
| 2022-03-04 | $70.56 | $70.56 | 341,800 | — | — |
| 2022-03-03 | $78.44 | $78.44 | 160,500 | — | — |
| 2022-03-02 | $82.50 | $82.50 | 273,600 | — | — |
| 2022-03-01 | $80.39 | $80.39 | 438,900 | — | — |
| 2022-02-28 | $84.84 | $84.84 | 191,000 | — | — |
| 2022-02-25 | $87.04 | $87.04 | 168,900 | — | — |
| 2022-02-24 | $82.20 | $82.20 | 375,100 | — | — |
| 2022-02-23 | $89.15 | $89.15 | 179,700 | — | — |
| 2022-02-22 | $89.12 | $89.12 | 156,900 | — | — |
| 2022-02-18 | $89.98 | $89.98 | 163,500 | — | — |
| 2022-02-17 | $90.70 | $90.70 | 215,800 | — | — |
| 2022-02-16 | $90.92 | $90.92 | 187,100 | — | — |
| 2022-02-15 | $90.19 | $90.19 | 180,500 | — | — |
| 2022-02-14 | $86.65 | $86.65 | 198,400 | — | — |
| 2022-02-11 | $85.88 | $85.88 | 136,900 | — | — |
| 2022-02-10 | $88.34 | $88.34 | 140,300 | — | — |
| 2022-02-09 | $89.96 | $89.96 | 140,500 | — | — |
| 2022-02-08 | $89.27 | $89.27 | 216,400 | — | — |
| 2022-02-07 | $87.92 | $87.92 | 199,300 | — | — |
| 2022-02-04 | $89.51 | $89.51 | 132,300 | — | — |
| 2022-02-03 | $89.21 | $89.21 | 178,000 | — | — |
| 2022-02-02 | $89.04 | $89.04 | 167,400 | — | — |
| 2022-02-01 | $88.48 | $88.48 | 204,500 | — | — |
| 2022-01-31 | $87.39 | $87.39 | 204,600 | — | — |
| 2022-01-28 | $85.05 | $85.05 | 243,100 | — | — |
| 2022-01-27 | $87.45 | $87.45 | 302,000 | — | — |
| 2022-01-26 | $90.92 | $90.92 | 227,400 | — | — |
| 2022-01-25 | $92.38 | $92.38 | 256,600 | — | — |
| 2022-01-24 | $94.92 | $94.92 | 447,400 | — | — |
| 2022-01-21 | $92.82 | $92.82 | 662,400 | — | — |
| 2022-01-20 | $92.49 | $92.49 | 548,700 | — | — |
| 2022-01-19 | $94.66 | $94.66 | 522,400 | — | — |
| 2022-01-18 | $96.63 | $96.63 | 343,100 | — | — |
| 2022-01-14 | $98.58 | $98.58 | 293,500 | — | — |
| 2022-01-13 | $96.97 | $96.97 | 378,000 | — | — |
| 2022-01-12 | $96.31 | $96.31 | 327,700 | — | — |
| 2022-01-11 | $94.10 | $94.10 | 326,500 | — | — |
| 2022-01-10 | $93.05 | $93.05 | 490,600 | — | — |
| 2022-01-07 | $86.11 | $86.11 | 216,500 | — | — |
| 2022-01-06 | $86.06 | $86.06 | 169,700 | — | — |
| 2022-01-05 | $86.21 | $86.21 | 152,600 | — | — |
| 2022-01-04 | $88.83 | $88.83 | 129,700 | — | — |
| 2022-01-03 | $87.70 | $87.70 | 145,200 | — | — |