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
- 1993-08-12 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 | $59.00 | $279.47 | 2,267,100 | — | — |
| 2022-12-29 | $59.84 | $280.49 | 4,038,800 | — | — |
| 2022-12-28 | $58.78 | $275.52 | 2,040,300 | — | — |
| 2022-12-27 | $59.47 | $278.76 | 2,641,500 | — | — |
| 2022-12-23 | $59.44 | $278.62 | 2,517,100 | — | — |
| 2022-12-22 | $59.02 | $276.65 | 3,978,600 | — | — |
| 2022-12-21 | $59.11 | $277.07 | 2,961,600 | — | — |
| 2022-12-20 | $58.95 | $276.32 | 3,096,300 | — | — |
| 2022-12-19 | $59.65 | $279.60 | 2,854,600 | — | — |
| 2022-12-16 | $60.83 | $285.13 | 6,664,000 | — | — |
| 2022-12-15 | $62.76 | $294.18 | 1,802,300 | — | — |
| 2022-12-14 | $63.93 | $299.66 | 1,722,300 | — | — |
| 2022-12-13 | $64.16 | $300.74 | 1,860,200 | — | — |
| 2022-12-12 | $63.54 | $297.83 | 2,251,000 | — | — |
| 2022-12-09 | $62.73 | $294.04 | 1,704,200 | — | — |
| 2022-12-08 | $62.71 | $293.94 | 1,870,700 | — | — |
| 2022-12-07 | $61.96 | $290.43 | 1,551,500 | — | — |
| 2022-12-06 | $61.70 | $289.21 | 1,838,100 | — | — |
| 2022-12-05 | $62.97 | $295.16 | 1,330,500 | — | — |
| 2022-12-02 | $64.11 | $300.51 | 1,234,400 | — | — |
| 2022-12-01 | $64.65 | $303.04 | 1,211,100 | — | — |
| 2022-11-30 | $64.86 | $304.02 | 2,310,000 | — | — |
| 2022-11-29 | $63.58 | $298.02 | 1,542,100 | — | — |
| 2022-11-28 | $62.19 | $291.51 | 1,797,600 | — | — |
| 2022-11-25 | $63.53 | $297.79 | 801,200 | — | — |
| 2022-11-23 | $62.51 | $293.01 | 1,148,200 | — | — |
| 2022-11-22 | $62.96 | $295.12 | 1,496,300 | — | — |
| 2022-11-21 | $62.81 | $294.41 | 2,046,700 | — | — |
| 2022-11-18 | $62.93 | $294.97 | 1,999,500 | — | — |
| 2022-11-17 | $61.78 | $289.58 | 2,170,600 | — | — |
| 2022-11-16 | $61.55 | $288.51 | 2,077,500 | — | — |
| 2022-11-15 | $62.30 | $292.02 | 1,989,400 | — | — |
| 2022-11-14 | $61.57 | $288.60 | 1,581,900 | — | — |
| 2022-11-11 | $62.78 | $294.27 | 2,304,800 | — | — |
| 2022-11-10 | $63.97 | $299.85 | 2,137,300 | — | — |
| 2022-11-09 | $59.68 | $279.74 | 2,375,400 | — | — |
| 2022-11-08 | $60.06 | $281.52 | 1,742,200 | — | — |
| 2022-11-07 | $60.19 | $282.13 | 2,022,600 | — | — |
| 2022-11-04 | $61.26 | $287.15 | 2,285,400 | — | — |
| 2022-11-03 | $61.38 | $287.71 | 1,671,100 | — | — |
| 2022-11-02 | $61.85 | $289.91 | 1,848,900 | — | — |
| 2022-11-01 | $63.25 | $296.47 | 1,600,200 | — | — |
| 2022-10-31 | $63.02 | $295.40 | 2,219,100 | — | — |
| 2022-10-28 | $63.13 | $295.91 | 2,671,600 | — | — |
| 2022-10-27 | $62.24 | $291.74 | 2,897,100 | — | — |
| 2022-10-26 | $63.84 | $299.24 | 3,778,800 | — | — |
| 2022-10-25 | $66.21 | $310.35 | 1,937,400 | — | — |
| 2022-10-24 | $64.15 | $300.69 | 1,560,500 | — | — |
| 2022-10-21 | $64.21 | $300.97 | 1,266,600 | — | — |
| 2022-10-20 | $63.61 | $298.16 | 1,281,900 | — | — |
| 2022-10-19 | $63.63 | $298.26 | 1,472,500 | — | — |
| 2022-10-18 | $65.01 | $304.72 | 1,483,800 | — | — |
| 2022-10-17 | $64.18 | $300.83 | 1,984,700 | — | — |
| 2022-10-14 | $61.83 | $289.82 | 1,816,100 | — | — |
| 2022-10-13 | $63.94 | $299.71 | 2,133,900 | — | — |
| 2022-10-12 | $61.99 | $290.57 | 1,924,000 | — | — |
| 2022-10-11 | $63.05 | $295.54 | 2,322,200 | — | — |
| 2022-10-10 | $62.10 | $291.08 | 2,514,000 | — | — |
| 2022-10-07 | $62.53 | $293.10 | 2,391,700 | — | — |
| 2022-10-06 | $64.45 | $302.10 | 2,078,600 | — | — |
| 2022-10-05 | $66.53 | $311.85 | 1,218,500 | — | — |
| 2022-10-04 | $68.48 | $320.99 | 1,727,600 | — | — |
| 2022-10-03 | $68.09 | $319.16 | 3,118,900 | — | — |
| 2022-09-30 | $67.22 | $315.08 | 2,496,000 | — | — |
| 2022-09-29 | $66.22 | $310.40 | 1,298,100 | — | — |
| 2022-09-28 | $67.38 | $315.83 | 1,823,300 | — | — |
| 2022-09-27 | $65.66 | $307.77 | 1,370,100 | — | — |
| 2022-09-26 | $66.28 | $310.68 | 2,452,900 | — | — |
| 2022-09-23 | $68.39 | $320.57 | 1,989,600 | — | — |
| 2022-09-22 | $68.84 | $319.75 | 1,753,200 | — | — |
| 2022-09-21 | $68.69 | $319.05 | 1,643,500 | — | — |
| 2022-09-20 | $69.86 | $324.48 | 2,127,900 | — | — |
| 2022-09-19 | $72.29 | $335.77 | 1,078,200 | — | — |
| 2022-09-16 | $73.11 | $339.58 | 2,838,700 | — | — |
| 2022-09-15 | $72.93 | $338.74 | 947,800 | — | — |
| 2022-09-14 | $74.21 | $344.69 | 1,955,400 | — | — |
| 2022-09-13 | $74.99 | $348.31 | 1,049,300 | — | — |
| 2022-09-12 | $77.56 | $360.25 | 1,339,200 | — | — |
| 2022-09-09 | $77.22 | $358.67 | 1,443,700 | — | — |
| 2022-09-08 | $76.78 | $356.63 | 785,200 | — | — |
| 2022-09-07 | $76.25 | $354.17 | 972,000 | — | — |
| 2022-09-06 | $74.92 | $347.99 | 1,205,100 | — | — |
| 2022-09-02 | $73.80 | $342.79 | 1,103,900 | — | — |
| 2022-09-01 | $74.20 | $344.64 | 1,327,600 | — | — |
| 2022-08-31 | $73.18 | $339.91 | 1,831,600 | — | — |
| 2022-08-30 | $73.72 | $342.41 | 950,800 | — | — |
| 2022-08-29 | $74.72 | $347.06 | 895,300 | — | — |
| 2022-08-26 | $76.03 | $353.14 | 1,250,800 | — | — |
| 2022-08-25 | $77.70 | $360.90 | 900,700 | — | — |
| 2022-08-24 | $76.70 | $356.26 | 1,444,700 | — | — |
| 2022-08-23 | $75.33 | $349.89 | 891,700 | — | — |
| 2022-08-22 | $76.73 | $356.39 | 966,700 | — | — |
| 2022-08-19 | $78.46 | $364.43 | 1,031,500 | — | — |
| 2022-08-18 | $79.13 | $367.54 | 1,032,700 | — | — |
| 2022-08-17 | $80.57 | $374.23 | 808,600 | — | — |
| 2022-08-16 | $80.17 | $372.37 | 847,700 | — | — |
| 2022-08-15 | $79.98 | $371.49 | 758,300 | — | — |
| 2022-08-12 | $79.96 | $371.40 | 914,800 | — | — |
| 2022-08-11 | $78.63 | $365.22 | 1,194,500 | — | — |
| 2022-08-10 | $78.63 | $365.22 | 1,149,400 | — | — |
| 2022-08-09 | $77.46 | $359.79 | 1,601,300 | — | — |
| 2022-08-08 | $75.75 | $351.84 | 1,139,700 | — | — |
| 2022-08-05 | $75.22 | $349.38 | 1,402,600 | — | — |
| 2022-08-04 | $74.93 | $348.03 | 2,387,600 | — | — |
| 2022-08-03 | $74.51 | $346.08 | 2,073,100 | — | — |
| 2022-08-02 | $75.53 | $350.82 | 1,897,900 | — | — |
| 2022-08-01 | $76.48 | $355.23 | 1,730,800 | — | — |
| 2022-07-29 | $78.39 | $364.11 | 1,817,400 | — | — |
| 2022-07-28 | $77.75 | $361.13 | 1,761,600 | — | — |
| 2022-07-27 | $75.71 | $351.66 | 2,112,800 | — | — |
| 2022-07-26 | $73.54 | $341.58 | 1,065,300 | — | — |
| 2022-07-25 | $73.50 | $341.39 | 1,393,100 | — | — |
| 2022-07-22 | $73.31 | $340.51 | 1,087,400 | — | — |
| 2022-07-21 | $72.68 | $337.58 | 1,523,600 | — | — |
| 2022-07-20 | $72.17 | $335.21 | 1,507,200 | — | — |
| 2022-07-19 | $72.57 | $337.07 | 1,018,800 | — | — |
| 2022-07-18 | $70.87 | $329.18 | 1,213,000 | — | — |
| 2022-07-15 | $71.32 | $331.27 | 1,134,600 | — | — |
| 2022-07-14 | $70.05 | $325.37 | 1,126,900 | — | — |
| 2022-07-13 | $70.79 | $328.80 | 865,900 | — | — |
| 2022-07-12 | $71.29 | $331.13 | 968,000 | — | — |
| 2022-07-11 | $71.21 | $330.76 | 1,067,500 | — | — |
| 2022-07-08 | $71.37 | $331.50 | 1,644,800 | — | — |
| 2022-07-07 | $71.92 | $334.05 | 1,270,100 | — | — |
| 2022-07-06 | $72.31 | $335.86 | 1,023,700 | — | — |
| 2022-07-05 | $72.26 | $335.63 | 2,014,500 | — | — |
| 2022-07-01 | $72.93 | $338.74 | 1,165,800 | — | — |
| 2022-06-30 | $72.22 | $335.45 | 1,946,900 | — | — |
| 2022-06-29 | $72.40 | $336.28 | 1,065,200 | — | — |
| 2022-06-28 | $72.55 | $336.98 | 1,343,200 | — | — |
| 2022-06-27 | $73.21 | $340.05 | 1,932,300 | — | — |
| 2022-06-24 | $71.82 | $333.59 | 3,067,200 | — | — |
| 2022-06-23 | $72.66 | $334.59 | 1,980,700 | — | — |
| 2022-06-22 | $71.36 | $328.60 | 2,335,600 | — | — |
| 2022-06-21 | $71.26 | $328.14 | 2,555,500 | — | — |
| 2022-06-17 | $70.39 | $324.13 | 4,488,700 | — | — |
| 2022-06-16 | $68.74 | $316.54 | 1,594,300 | — | — |
| 2022-06-15 | $69.15 | $318.42 | 2,153,400 | — | — |
| 2022-06-14 | $68.78 | $316.72 | 1,539,800 | — | — |
| 2022-06-13 | $69.33 | $319.25 | 1,829,600 | — | — |
| 2022-06-10 | $72.25 | $332.70 | 1,910,100 | — | — |
| 2022-06-09 | $72.22 | $332.56 | 1,859,800 | — | — |
| 2022-06-08 | $74.15 | $341.45 | 1,443,400 | — | — |
| 2022-06-07 | $75.85 | $349.28 | 2,265,900 | — | — |
| 2022-06-06 | $73.85 | $340.07 | 1,833,400 | — | — |
| 2022-06-03 | $76.07 | $350.29 | 1,601,400 | — | — |
| 2022-06-02 | $77.84 | $358.44 | 2,177,800 | — | — |
| 2022-06-01 | $76.94 | $354.30 | 1,783,100 | — | — |
| 2022-05-31 | $76.83 | $353.79 | 3,846,500 | — | — |
| 2022-05-27 | $78.13 | $359.78 | 1,164,100 | — | — |
| 2022-05-26 | $76.36 | $351.63 | 1,556,100 | — | — |
| 2022-05-25 | $76.24 | $351.07 | 2,027,500 | — | — |
| 2022-05-24 | $76.22 | $350.98 | 1,931,000 | — | — |
| 2022-05-23 | $75.82 | $349.14 | 2,051,200 | — | — |
| 2022-05-20 | $74.02 | $340.85 | 2,265,900 | — | — |
| 2022-05-19 | $73.34 | $337.72 | 1,910,800 | — | — |
| 2022-05-18 | $73.76 | $339.65 | 1,347,900 | — | — |
| 2022-05-17 | $75.82 | $349.14 | 2,010,400 | — | — |
| 2022-05-16 | $74.32 | $342.23 | 1,069,200 | — | — |
| 2022-05-13 | $74.96 | $345.18 | 1,569,500 | — | — |
| 2022-05-12 | $74.12 | $341.31 | 1,979,000 | — | — |
| 2022-05-11 | $73.83 | $339.98 | 2,020,000 | — | — |
| 2022-05-10 | $72.79 | $335.19 | 3,045,800 | — | — |
| 2022-05-09 | $73.26 | $337.35 | 2,214,200 | — | — |
| 2022-05-06 | $76.47 | $352.13 | 1,828,300 | — | — |
| 2022-05-05 | $77.82 | $358.35 | 1,909,500 | — | — |
| 2022-05-04 | $80.23 | $369.45 | 1,803,000 | — | — |
| 2022-05-03 | $80.20 | $369.31 | 1,454,700 | — | — |
| 2022-05-02 | $80.00 | $368.39 | 2,658,300 | — | — |
| 2022-04-29 | $81.50 | $375.29 | 2,796,400 | — | — |
| 2022-04-28 | $86.05 | $396.25 | 2,154,600 | — | — |
| 2022-04-27 | $86.09 | $396.43 | 2,333,300 | — | — |
| 2022-04-26 | $89.09 | $410.24 | 1,398,900 | — | — |
| 2022-04-25 | $90.28 | $415.72 | 1,512,000 | — | — |
| 2022-04-22 | $91.15 | $419.73 | 1,620,500 | — | — |
| 2022-04-21 | $93.24 | $429.35 | 1,410,100 | — | — |
| 2022-04-20 | $92.78 | $427.24 | 1,361,000 | — | — |
| 2022-04-19 | $90.96 | $418.86 | 1,261,100 | — | — |
| 2022-04-18 | $89.62 | $412.69 | 1,121,200 | — | — |
| 2022-04-14 | $90.43 | $416.42 | 1,650,100 | — | — |
| 2022-04-13 | $90.36 | $416.09 | 860,800 | — | — |
| 2022-04-12 | $90.26 | $415.63 | 1,335,700 | — | — |
| 2022-04-11 | $89.85 | $413.74 | 992,100 | — | — |
| 2022-04-08 | $91.77 | $422.59 | 1,177,400 | — | — |
| 2022-04-07 | $91.66 | $422.08 | 1,162,900 | — | — |
| 2022-04-06 | $92.62 | $426.50 | 1,136,100 | — | — |
| 2022-04-05 | $90.80 | $418.12 | 1,139,500 | — | — |
| 2022-04-04 | $91.05 | $419.27 | 870,300 | — | — |
| 2022-04-01 | $92.16 | $424.38 | 1,141,500 | — | — |
| 2022-03-31 | $89.92 | $414.07 | 2,414,000 | — | — |
| 2022-03-30 | $91.50 | $421.34 | 916,900 | — | — |
| 2022-03-29 | $92.88 | $427.70 | 2,144,400 | — | — |
| 2022-03-28 | $90.08 | $414.80 | 1,195,300 | — | — |
| 2022-03-25 | $89.02 | $409.92 | 854,400 | — | — |
| 2022-03-24 | $88.10 | $402.81 | 1,102,700 | — | — |
| 2022-03-23 | $87.44 | $399.79 | 1,342,100 | — | — |
| 2022-03-22 | $88.10 | $402.81 | 1,434,300 | — | — |
| 2022-03-21 | $88.89 | $406.42 | 815,400 | — | — |
| 2022-03-18 | $89.00 | $406.92 | 2,992,800 | — | — |
| 2022-03-17 | $89.32 | $408.39 | 1,129,400 | — | — |
| 2022-03-16 | $88.22 | $403.36 | 1,613,700 | — | — |
| 2022-03-15 | $87.39 | $399.56 | 1,291,800 | — | — |
| 2022-03-14 | $86.38 | $394.94 | 1,286,300 | — | — |
| 2022-03-11 | $86.80 | $396.86 | 931,000 | — | — |
| 2022-03-10 | $87.50 | $400.06 | 718,200 | — | — |
| 2022-03-09 | $87.78 | $401.35 | 1,157,700 | — | — |
| 2022-03-08 | $86.08 | $393.57 | 1,364,500 | — | — |
| 2022-03-07 | $87.77 | $401.30 | 1,720,600 | — | — |
| 2022-03-04 | $88.61 | $405.14 | 2,325,200 | — | — |
| 2022-03-03 | $86.69 | $396.36 | 1,346,300 | — | — |
| 2022-03-02 | $85.50 | $390.92 | 2,354,100 | — | — |
| 2022-03-01 | $83.63 | $382.37 | 1,919,400 | — | — |
| 2022-02-28 | $85.30 | $390.01 | 1,969,800 | — | — |
| 2022-02-25 | $87.26 | $398.97 | 1,513,200 | — | — |
| 2022-02-24 | $84.63 | $386.94 | 2,081,900 | — | — |
| 2022-02-23 | $83.73 | $382.83 | 1,096,500 | — | — |
| 2022-02-22 | $84.66 | $387.08 | 2,123,800 | — | — |
| 2022-02-18 | $84.36 | $385.71 | 3,433,500 | — | — |
| 2022-02-17 | $84.93 | $388.31 | 1,453,300 | — | — |
| 2022-02-16 | $86.23 | $394.26 | 1,048,100 | — | — |
| 2022-02-15 | $86.32 | $394.67 | 1,370,800 | — | — |
| 2022-02-14 | $85.92 | $392.84 | 1,588,400 | — | — |
| 2022-02-11 | $86.38 | $394.94 | 2,174,400 | — | — |
| 2022-02-10 | $86.97 | $397.64 | 1,953,800 | — | — |
| 2022-02-09 | $90.32 | $412.96 | 2,114,600 | — | — |
| 2022-02-08 | $87.19 | $398.65 | 1,830,400 | — | — |
| 2022-02-07 | $89.55 | $409.44 | 2,600,200 | — | — |
| 2022-02-04 | $90.12 | $412.04 | 1,718,900 | — | — |
| 2022-02-03 | $91.59 | $418.76 | 2,247,000 | — | — |
| 2022-02-02 | $92.00 | $420.64 | 3,965,700 | — | — |
| 2022-02-01 | $88.10 | $402.81 | 1,971,400 | — | — |
| 2022-01-31 | $88.73 | $405.69 | 3,499,500 | — | — |
| 2022-01-28 | $88.89 | $406.42 | 2,692,600 | — | — |
| 2022-01-27 | $86.67 | $396.27 | 2,949,800 | — | — |
| 2022-01-26 | $87.39 | $399.56 | 2,131,100 | — | — |
| 2022-01-25 | $87.62 | $400.61 | 3,154,000 | — | — |
| 2022-01-24 | $88.34 | $403.91 | 2,786,400 | — | — |
| 2022-01-21 | $88.06 | $402.63 | 1,070,900 | — | — |
| 2022-01-20 | $88.35 | $403.95 | 1,902,300 | — | — |
| 2022-01-19 | $89.22 | $407.93 | 1,650,700 | — | — |
| 2022-01-18 | $90.25 | $412.64 | 1,363,400 | — | — |
| 2022-01-14 | $90.83 | $415.29 | 1,379,600 | — | — |
| 2022-01-13 | $91.47 | $418.22 | 1,509,300 | — | — |
| 2022-01-12 | $90.98 | $415.98 | 1,095,900 | — | — |
| 2022-01-11 | $90.55 | $414.01 | 1,969,900 | — | — |
| 2022-01-10 | $89.68 | $410.03 | 1,698,900 | — | — |
| 2022-01-07 | $89.65 | $409.90 | 1,426,700 | — | — |
| 2022-01-06 | $90.72 | $414.79 | 1,509,700 | — | — |
| 2022-01-05 | $90.46 | $413.60 | 1,949,500 | — | — |
| 2022-01-04 | $92.25 | $421.78 | 1,551,500 | — | — |
| 2022-01-03 | $91.06 | $416.34 | 1,430,500 | — | — |