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
- 1993-11-10 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 | $79.25 | $96.69 | 177,400 | — | — |
| 2022-12-29 | $79.78 | $97.34 | 203,600 | — | — |
| 2022-12-28 | $77.50 | $94.56 | 232,500 | — | — |
| 2022-12-27 | $80.17 | $97.82 | 172,500 | — | — |
| 2022-12-23 | $79.07 | $96.48 | 155,600 | — | — |
| 2022-12-22 | $78.55 | $95.84 | 204,400 | — | — |
| 2022-12-21 | $80.75 | $98.52 | 254,000 | — | — |
| 2022-12-20 | $79.06 | $96.46 | 235,700 | — | — |
| 2022-12-19 | $78.66 | $95.97 | 266,400 | — | — |
| 2022-12-16 | $79.50 | $97.00 | 649,100 | — | — |
| 2022-12-15 | $80.59 | $98.33 | 325,300 | — | — |
| 2022-12-14 | $82.06 | $100.12 | 245,400 | — | — |
| 2022-12-13 | $82.91 | $101.16 | 336,900 | — | — |
| 2022-12-12 | $81.90 | $99.93 | 147,500 | — | — |
| 2022-12-09 | $80.33 | $98.01 | 283,900 | — | — |
| 2022-12-08 | $81.48 | $99.42 | 152,600 | — | — |
| 2022-12-07 | $80.58 | $98.32 | 182,200 | — | — |
| 2022-12-06 | $79.01 | $96.40 | 241,100 | — | — |
| 2022-12-05 | $81.52 | $99.46 | 215,300 | — | — |
| 2022-12-02 | $83.21 | $101.53 | 188,000 | — | — |
| 2022-12-01 | $83.51 | $101.89 | 206,100 | — | — |
| 2022-11-30 | $81.86 | $99.88 | 346,100 | — | — |
| 2022-11-29 | $80.82 | $98.31 | 154,500 | — | — |
| 2022-11-28 | $80.24 | $97.60 | 427,900 | — | — |
| 2022-11-25 | $81.56 | $99.21 | 58,900 | — | — |
| 2022-11-23 | $80.85 | $98.34 | 140,100 | — | — |
| 2022-11-22 | $81.39 | $99.00 | 306,600 | — | — |
| 2022-11-21 | $78.88 | $95.95 | 201,900 | — | — |
| 2022-11-18 | $78.99 | $96.08 | 193,800 | — | — |
| 2022-11-17 | $77.32 | $94.05 | 357,700 | — | — |
| 2022-11-16 | $78.98 | $96.07 | 240,300 | — | — |
| 2022-11-15 | $79.28 | $96.43 | 149,900 | — | — |
| 2022-11-14 | $78.12 | $95.02 | 259,500 | — | — |
| 2022-11-11 | $80.05 | $97.37 | 269,500 | — | — |
| 2022-11-10 | $78.41 | $95.37 | 339,400 | — | — |
| 2022-11-09 | $71.24 | $86.65 | 265,200 | — | — |
| 2022-11-08 | $71.30 | $86.73 | 181,600 | — | — |
| 2022-11-07 | $70.20 | $85.39 | 144,300 | — | — |
| 2022-11-04 | $68.96 | $83.88 | 173,200 | — | — |
| 2022-11-03 | $67.75 | $82.41 | 226,500 | — | — |
| 2022-11-02 | $68.98 | $83.90 | 241,000 | — | — |
| 2022-11-01 | $71.58 | $87.07 | 261,500 | — | — |
| 2022-10-31 | $71.23 | $86.64 | 292,900 | — | — |
| 2022-10-28 | $72.15 | $87.76 | 221,800 | — | — |
| 2022-10-27 | $70.28 | $85.49 | 249,600 | — | — |
| 2022-10-26 | $70.09 | $85.25 | 282,900 | — | — |
| 2022-10-25 | $69.46 | $84.49 | 516,400 | — | — |
| 2022-10-24 | $67.31 | $81.87 | 538,500 | — | — |
| 2022-10-21 | $68.27 | $83.04 | 753,300 | — | — |
| 2022-10-20 | $69.65 | $84.72 | 359,700 | — | — |
| 2022-10-19 | $71.64 | $87.14 | 271,600 | — | — |
| 2022-10-18 | $74.25 | $90.31 | 211,800 | — | — |
| 2022-10-17 | $72.55 | $88.25 | 245,200 | — | — |
| 2022-10-14 | $70.19 | $85.38 | 219,700 | — | — |
| 2022-10-13 | $72.87 | $88.64 | 337,800 | — | — |
| 2022-10-12 | $72.86 | $88.62 | 222,300 | — | — |
| 2022-10-11 | $74.63 | $90.78 | 373,100 | — | — |
| 2022-10-10 | $74.53 | $90.65 | 163,800 | — | — |
| 2022-10-07 | $72.53 | $88.22 | 210,100 | — | — |
| 2022-10-06 | $75.30 | $91.59 | 194,200 | — | — |
| 2022-10-05 | $75.43 | $91.75 | 218,100 | — | — |
| 2022-10-04 | $76.81 | $93.43 | 232,200 | — | — |
| 2022-10-03 | $74.69 | $90.85 | 220,000 | — | — |
| 2022-09-30 | $72.16 | $87.77 | 332,300 | — | — |
| 2022-09-29 | $72.02 | $87.60 | 337,900 | — | — |
| 2022-09-28 | $72.34 | $87.99 | 445,800 | — | — |
| 2022-09-27 | $68.71 | $83.58 | 258,900 | — | — |
| 2022-09-26 | $68.36 | $83.15 | 244,000 | — | — |
| 2022-09-23 | $69.60 | $84.66 | 261,400 | — | — |
| 2022-09-22 | $71.50 | $86.97 | 234,100 | — | — |
| 2022-09-21 | $73.70 | $89.64 | 264,400 | — | — |
| 2022-09-20 | $73.63 | $89.56 | 287,100 | — | — |
| 2022-09-19 | $75.38 | $91.69 | 238,800 | — | — |
| 2022-09-16 | $73.45 | $89.34 | 1,240,200 | — | — |
| 2022-09-15 | $73.39 | $89.27 | 304,800 | — | — |
| 2022-09-14 | $72.69 | $88.42 | 304,300 | — | — |
| 2022-09-13 | $73.72 | $89.67 | 248,000 | — | — |
| 2022-09-12 | $78.39 | $95.35 | 271,900 | — | — |
| 2022-09-09 | $77.75 | $94.57 | 244,600 | — | — |
| 2022-09-08 | $75.90 | $92.32 | 270,500 | — | — |
| 2022-09-07 | $75.36 | $91.66 | 455,300 | — | — |
| 2022-09-06 | $75.57 | $91.92 | 266,400 | — | — |
| 2022-09-02 | $77.11 | $93.79 | 201,500 | — | — |
| 2022-09-01 | $78.87 | $95.93 | 248,900 | — | — |
| 2022-08-31 | $79.39 | $96.57 | 261,900 | — | — |
| 2022-08-30 | $81.13 | $98.38 | 216,700 | — | — |
| 2022-08-29 | $82.42 | $99.94 | 252,900 | — | — |
| 2022-08-26 | $82.60 | $100.16 | 201,500 | — | — |
| 2022-08-25 | $86.07 | $104.37 | 196,100 | — | — |
| 2022-08-24 | $85.05 | $103.13 | 194,300 | — | — |
| 2022-08-23 | $85.40 | $103.56 | 216,500 | — | — |
| 2022-08-22 | $86.37 | $104.73 | 351,300 | — | — |
| 2022-08-19 | $89.03 | $107.96 | 220,300 | — | — |
| 2022-08-18 | $89.97 | $109.10 | 179,000 | — | — |
| 2022-08-17 | $88.75 | $107.62 | 217,100 | — | — |
| 2022-08-16 | $90.51 | $109.75 | 256,000 | — | — |
| 2022-08-15 | $89.66 | $108.72 | 295,400 | — | — |
| 2022-08-12 | $89.15 | $108.10 | 296,000 | — | — |
| 2022-08-11 | $89.31 | $108.30 | 172,500 | — | — |
| 2022-08-10 | $87.54 | $106.15 | 363,300 | — | — |
| 2022-08-09 | $85.11 | $103.20 | 476,100 | — | — |
| 2022-08-08 | $90.56 | $109.81 | 312,800 | — | — |
| 2022-08-05 | $88.47 | $107.28 | 417,800 | — | — |
| 2022-08-04 | $88.41 | $107.21 | 352,300 | — | — |
| 2022-08-03 | $89.72 | $108.79 | 226,100 | — | — |
| 2022-08-02 | $89.75 | $108.83 | 305,300 | — | — |
| 2022-08-01 | $92.01 | $111.57 | 432,700 | — | — |
| 2022-07-29 | $92.21 | $111.81 | 366,800 | — | — |
| 2022-07-28 | $90.23 | $109.41 | 378,400 | — | — |
| 2022-07-27 | $87.86 | $106.54 | 326,500 | — | — |
| 2022-07-26 | $86.76 | $105.21 | 513,800 | — | — |
| 2022-07-25 | $87.63 | $106.26 | 638,800 | — | — |
| 2022-07-22 | $84.08 | $101.96 | 763,900 | — | — |
| 2022-07-21 | $75.65 | $91.73 | 317,600 | — | — |
| 2022-07-20 | $75.05 | $91.01 | 321,100 | — | — |
| 2022-07-19 | $74.57 | $90.42 | 255,400 | — | — |
| 2022-07-18 | $72.32 | $87.70 | 183,300 | — | — |
| 2022-07-15 | $72.37 | $87.76 | 205,000 | — | — |
| 2022-07-14 | $71.30 | $86.46 | 129,800 | — | — |
| 2022-07-13 | $72.24 | $87.60 | 182,100 | — | — |
| 2022-07-12 | $71.40 | $86.58 | 152,300 | — | — |
| 2022-07-11 | $70.48 | $85.46 | 153,200 | — | — |
| 2022-07-08 | $70.65 | $85.67 | 151,700 | — | — |
| 2022-07-07 | $70.58 | $85.59 | 173,300 | — | — |
| 2022-07-06 | $69.11 | $83.80 | 196,500 | — | — |
| 2022-07-05 | $70.66 | $85.68 | 335,000 | — | — |
| 2022-07-01 | $69.14 | $83.84 | 252,000 | — | — |
| 2022-06-30 | $68.14 | $82.63 | 228,900 | — | — |
| 2022-06-29 | $66.99 | $81.23 | 137,500 | — | — |
| 2022-06-28 | $67.37 | $81.69 | 186,200 | — | — |
| 2022-06-27 | $68.36 | $82.89 | 169,700 | — | — |
| 2022-06-24 | $67.35 | $81.67 | 622,700 | — | — |
| 2022-06-23 | $65.62 | $79.57 | 297,200 | — | — |
| 2022-06-22 | $65.56 | $79.50 | 210,200 | — | — |
| 2022-06-21 | $65.56 | $79.50 | 200,000 | — | — |
| 2022-06-17 | $65.13 | $78.98 | 496,200 | — | — |
| 2022-06-16 | $65.54 | $79.47 | 352,500 | — | — |
| 2022-06-15 | $69.86 | $84.71 | 371,400 | — | — |
| 2022-06-14 | $71.34 | $86.51 | 250,500 | — | — |
| 2022-06-13 | $70.46 | $85.44 | 292,600 | — | — |
| 2022-06-10 | $74.68 | $90.56 | 160,700 | — | — |
| 2022-06-09 | $78.57 | $95.27 | 218,100 | — | — |
| 2022-06-08 | $78.62 | $95.33 | 173,200 | — | — |
| 2022-06-07 | $81.17 | $98.43 | 219,100 | — | — |
| 2022-06-06 | $79.53 | $96.44 | 291,800 | — | — |
| 2022-06-03 | $79.38 | $96.26 | 189,200 | — | — |
| 2022-06-02 | $79.24 | $96.09 | 217,700 | — | — |
| 2022-06-01 | $77.86 | $94.41 | 173,600 | — | — |
| 2022-05-31 | $77.20 | $93.61 | 266,800 | — | — |
| 2022-05-27 | $78.90 | $95.37 | 169,200 | — | — |
| 2022-05-26 | $77.06 | $93.15 | 187,900 | — | — |
| 2022-05-25 | $74.79 | $90.40 | 250,000 | — | — |
| 2022-05-24 | $72.59 | $87.74 | 281,100 | — | — |
| 2022-05-23 | $75.22 | $90.92 | 233,700 | — | — |
| 2022-05-20 | $75.14 | $90.83 | 341,200 | — | — |
| 2022-05-19 | $75.58 | $91.36 | 211,900 | — | — |
| 2022-05-18 | $77.51 | $93.69 | 401,700 | — | — |
| 2022-05-17 | $80.08 | $96.80 | 178,800 | — | — |
| 2022-05-16 | $77.91 | $94.17 | 168,800 | — | — |
| 2022-05-13 | $78.34 | $94.69 | 284,200 | — | — |
| 2022-05-12 | $77.69 | $93.91 | 273,800 | — | — |
| 2022-05-11 | $75.19 | $90.89 | 286,200 | — | — |
| 2022-05-10 | $77.13 | $93.23 | 378,700 | — | — |
| 2022-05-09 | $79.33 | $95.89 | 433,500 | — | — |
| 2022-05-06 | $78.49 | $94.88 | 303,500 | — | — |
| 2022-05-05 | $78.75 | $95.19 | 381,200 | — | — |
| 2022-05-04 | $83.15 | $100.51 | 258,000 | — | — |
| 2022-05-03 | $79.66 | $96.29 | 202,300 | — | — |
| 2022-05-02 | $78.18 | $94.50 | 259,100 | — | — |
| 2022-04-29 | $77.37 | $93.52 | 302,000 | — | — |
| 2022-04-28 | $79.10 | $95.61 | 219,400 | — | — |
| 2022-04-27 | $77.41 | $93.57 | 369,000 | — | — |
| 2022-04-26 | $78.90 | $95.37 | 386,400 | — | — |
| 2022-04-25 | $80.84 | $97.72 | 621,600 | — | — |
| 2022-04-22 | $77.92 | $94.19 | 543,000 | — | — |
| 2022-04-21 | $77.00 | $93.07 | 419,500 | — | — |
| 2022-04-20 | $77.88 | $94.14 | 274,700 | — | — |
| 2022-04-19 | $75.84 | $91.67 | 379,400 | — | — |
| 2022-04-18 | $72.89 | $88.11 | 325,600 | — | — |
| 2022-04-14 | $73.24 | $88.53 | 598,700 | — | — |
| 2022-04-13 | $78.57 | $94.97 | 377,000 | — | — |
| 2022-04-12 | $77.40 | $93.56 | 455,800 | — | — |
| 2022-04-11 | $76.19 | $92.10 | 475,400 | — | — |
| 2022-04-08 | $74.94 | $90.58 | 426,100 | — | — |
| 2022-04-07 | $75.15 | $90.84 | 522,900 | — | — |
| 2022-04-06 | $74.44 | $89.98 | 461,500 | — | — |
| 2022-04-05 | $75.68 | $91.48 | 355,000 | — | — |
| 2022-04-04 | $78.84 | $95.30 | 386,400 | — | — |
| 2022-04-01 | $78.40 | $94.77 | 386,100 | — | — |
| 2022-03-31 | $77.16 | $93.27 | 385,300 | — | — |
| 2022-03-30 | $79.65 | $96.28 | 238,300 | — | — |
| 2022-03-29 | $82.61 | $99.86 | 287,900 | — | — |
| 2022-03-28 | $80.95 | $97.85 | 198,600 | — | — |
| 2022-03-25 | $80.04 | $96.75 | 320,700 | — | — |
| 2022-03-24 | $80.33 | $97.10 | 401,300 | — | — |
| 2022-03-23 | $83.78 | $101.27 | 295,800 | — | — |
| 2022-03-22 | $86.02 | $103.98 | 267,400 | — | — |
| 2022-03-21 | $87.70 | $106.01 | 249,900 | — | — |
| 2022-03-18 | $88.34 | $106.78 | 436,000 | — | — |
| 2022-03-17 | $88.74 | $107.27 | 187,900 | — | — |
| 2022-03-16 | $87.56 | $105.84 | 299,300 | — | — |
| 2022-03-15 | $85.66 | $103.54 | 378,200 | — | — |
| 2022-03-14 | $83.14 | $100.50 | 187,500 | — | — |
| 2022-03-11 | $84.26 | $101.85 | 212,000 | — | — |
| 2022-03-10 | $84.69 | $102.37 | 320,600 | — | — |
| 2022-03-09 | $84.74 | $102.43 | 289,800 | — | — |
| 2022-03-08 | $82.48 | $99.70 | 310,900 | — | — |
| 2022-03-07 | $82.32 | $99.51 | 287,000 | — | — |
| 2022-03-04 | $84.36 | $101.97 | 379,700 | — | — |
| 2022-03-03 | $85.55 | $103.41 | 264,900 | — | — |
| 2022-03-02 | $87.20 | $105.40 | 262,600 | — | — |
| 2022-03-01 | $83.32 | $100.71 | 295,800 | — | — |
| 2022-02-28 | $85.75 | $103.65 | 314,100 | — | — |
| 2022-02-25 | $84.53 | $101.93 | 312,000 | — | — |
| 2022-02-24 | $82.87 | $99.93 | 353,700 | — | — |
| 2022-02-23 | $81.44 | $98.21 | 407,200 | — | — |
| 2022-02-22 | $83.03 | $100.13 | 346,500 | — | — |
| 2022-02-18 | $84.95 | $102.44 | 599,300 | — | — |
| 2022-02-17 | $84.31 | $101.67 | 755,600 | — | — |
| 2022-02-16 | $79.50 | $95.87 | 382,600 | — | — |
| 2022-02-15 | $78.67 | $94.87 | 338,600 | — | — |
| 2022-02-14 | $76.54 | $92.30 | 351,300 | — | — |
| 2022-02-11 | $76.30 | $92.01 | 352,700 | — | — |
| 2022-02-10 | $76.84 | $92.66 | 328,200 | — | — |
| 2022-02-09 | $79.86 | $96.30 | 299,500 | — | — |
| 2022-02-08 | $78.47 | $94.63 | 167,600 | — | — |
| 2022-02-07 | $76.75 | $92.55 | 234,300 | — | — |
| 2022-02-04 | $77.33 | $93.25 | 254,200 | — | — |
| 2022-02-03 | $79.48 | $95.84 | 185,400 | — | — |
| 2022-02-02 | $80.65 | $97.26 | 230,000 | — | — |
| 2022-02-01 | $80.78 | $97.41 | 222,100 | — | — |
| 2022-01-31 | $79.86 | $96.30 | 434,200 | — | — |
| 2022-01-28 | $79.75 | $96.17 | 198,300 | — | — |
| 2022-01-27 | $78.50 | $94.66 | 246,800 | — | — |
| 2022-01-26 | $79.69 | $96.10 | 308,700 | — | — |
| 2022-01-25 | $80.82 | $97.46 | 292,400 | — | — |
| 2022-01-24 | $82.88 | $99.94 | 409,700 | — | — |
| 2022-01-21 | $80.25 | $96.77 | 345,100 | — | — |
| 2022-01-20 | $81.72 | $98.55 | 292,400 | — | — |
| 2022-01-19 | $83.68 | $100.91 | 262,800 | — | — |
| 2022-01-18 | $84.97 | $102.47 | 270,700 | — | — |
| 2022-01-14 | $88.60 | $106.84 | 205,700 | — | — |
| 2022-01-13 | $90.55 | $109.19 | 201,400 | — | — |
| 2022-01-12 | $90.12 | $108.68 | 314,200 | — | — |
| 2022-01-11 | $89.45 | $107.87 | 262,400 | — | — |
| 2022-01-10 | $88.66 | $106.92 | 277,600 | — | — |
| 2022-01-07 | $88.04 | $106.17 | 260,200 | — | — |
| 2022-01-06 | $91.53 | $110.38 | 225,600 | — | — |
| 2022-01-05 | $91.20 | $109.98 | 292,200 | — | — |
| 2022-01-04 | $93.28 | $112.49 | 326,500 | — | — |
| 2022-01-03 | $90.63 | $109.29 | 295,100 | — | — |