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
- 1993-12-16 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 | $40.56 | $40.56 | 788,200 | — | — |
| 2022-12-29 | $40.12 | $40.12 | 1,047,900 | — | — |
| 2022-12-28 | $37.56 | $37.56 | 563,200 | — | — |
| 2022-12-27 | $38.12 | $38.12 | 706,100 | — | — |
| 2022-12-23 | $38.30 | $38.30 | 776,800 | — | — |
| 2022-12-22 | $38.21 | $38.21 | 1,239,800 | — | — |
| 2022-12-21 | $37.10 | $37.10 | 1,719,800 | — | — |
| 2022-12-20 | $32.94 | $32.94 | 848,700 | — | — |
| 2022-12-19 | $31.07 | $31.07 | 815,700 | — | — |
| 2022-12-16 | $31.77 | $31.77 | 2,446,400 | — | — |
| 2022-12-15 | $31.44 | $31.44 | 665,000 | — | — |
| 2022-12-14 | $32.85 | $32.85 | 606,700 | — | — |
| 2022-12-13 | $32.85 | $32.85 | 782,300 | — | — |
| 2022-12-12 | $31.85 | $31.85 | 759,800 | — | — |
| 2022-12-09 | $30.24 | $30.24 | 771,400 | — | — |
| 2022-12-08 | $31.56 | $31.56 | 618,400 | — | — |
| 2022-12-07 | $32.86 | $32.86 | 647,800 | — | — |
| 2022-12-06 | $32.01 | $32.01 | 777,100 | — | — |
| 2022-12-05 | $31.82 | $31.82 | 888,000 | — | — |
| 2022-12-02 | $33.93 | $33.93 | 878,600 | — | — |
| 2022-12-01 | $32.02 | $32.02 | 772,700 | — | — |
| 2022-11-30 | $32.20 | $32.20 | 1,568,000 | — | — |
| 2022-11-29 | $29.99 | $29.99 | 1,775,800 | — | — |
| 2022-11-28 | $28.00 | $28.00 | 991,600 | — | — |
| 2022-11-25 | $29.50 | $29.50 | 507,100 | — | — |
| 2022-11-23 | $29.40 | $29.40 | 605,100 | — | — |
| 2022-11-22 | $29.55 | $29.55 | 1,091,300 | — | — |
| 2022-11-21 | $29.84 | $29.84 | 601,200 | — | — |
| 2022-11-18 | $30.72 | $30.72 | 574,700 | — | — |
| 2022-11-17 | $30.57 | $30.57 | 728,400 | — | — |
| 2022-11-16 | $31.67 | $31.67 | 896,200 | — | — |
| 2022-11-15 | $33.66 | $33.66 | 962,500 | — | — |
| 2022-11-14 | $33.07 | $33.07 | 861,500 | — | — |
| 2022-11-11 | $34.49 | $34.49 | 1,138,200 | — | — |
| 2022-11-10 | $34.73 | $34.73 | 1,553,400 | — | — |
| 2022-11-09 | $30.46 | $30.46 | 1,607,400 | — | — |
| 2022-11-08 | $33.30 | $33.30 | 2,012,900 | — | — |
| 2022-11-07 | $34.31 | $34.31 | 987,600 | — | — |
| 2022-11-04 | $33.96 | $33.96 | 848,600 | — | — |
| 2022-11-03 | $34.16 | $34.16 | 456,400 | — | — |
| 2022-11-02 | $34.61 | $34.61 | 848,000 | — | — |
| 2022-11-01 | $35.52 | $35.52 | 520,900 | — | — |
| 2022-10-31 | $34.81 | $34.81 | 726,700 | — | — |
| 2022-10-28 | $35.87 | $35.87 | 717,500 | — | — |
| 2022-10-27 | $33.19 | $33.19 | 685,800 | — | — |
| 2022-10-26 | $32.76 | $32.76 | 580,800 | — | — |
| 2022-10-25 | $32.56 | $32.56 | 649,100 | — | — |
| 2022-10-24 | $31.32 | $31.32 | 789,200 | — | — |
| 2022-10-21 | $33.39 | $33.39 | 599,200 | — | — |
| 2022-10-20 | $32.61 | $32.61 | 605,500 | — | — |
| 2022-10-19 | $32.38 | $32.38 | 1,000,100 | — | — |
| 2022-10-18 | $35.09 | $35.09 | 775,300 | — | — |
| 2022-10-17 | $33.99 | $33.99 | 802,500 | — | — |
| 2022-10-14 | $32.02 | $32.02 | 585,400 | — | — |
| 2022-10-13 | $32.32 | $32.32 | 746,800 | — | — |
| 2022-10-12 | $32.00 | $32.00 | 622,400 | — | — |
| 2022-10-11 | $31.25 | $31.25 | 719,400 | — | — |
| 2022-10-10 | $30.49 | $30.49 | 585,800 | — | — |
| 2022-10-07 | $31.62 | $31.62 | 703,100 | — | — |
| 2022-10-06 | $33.57 | $33.57 | 703,500 | — | — |
| 2022-10-05 | $34.46 | $34.46 | 720,900 | — | — |
| 2022-10-04 | $34.91 | $34.91 | 969,800 | — | — |
| 2022-10-03 | $33.74 | $33.74 | 821,800 | — | — |
| 2022-09-30 | $33.05 | $33.05 | 972,200 | — | — |
| 2022-09-29 | $33.28 | $33.28 | 898,000 | — | — |
| 2022-09-28 | $33.96 | $33.96 | 1,091,600 | — | — |
| 2022-09-27 | $31.20 | $31.20 | 1,049,700 | — | — |
| 2022-09-26 | $29.63 | $29.63 | 798,200 | — | — |
| 2022-09-23 | $30.93 | $30.93 | 841,900 | — | — |
| 2022-09-22 | $31.50 | $31.50 | 637,600 | — | — |
| 2022-09-21 | $32.48 | $32.48 | 689,800 | — | — |
| 2022-09-20 | $33.84 | $33.84 | 772,200 | — | — |
| 2022-09-19 | $34.30 | $34.30 | 780,800 | — | — |
| 2022-09-16 | $34.59 | $34.59 | 1,907,700 | — | — |
| 2022-09-15 | $35.13 | $35.13 | 647,800 | — | — |
| 2022-09-14 | $35.27 | $35.27 | 899,900 | — | — |
| 2022-09-13 | $35.90 | $35.90 | 1,286,000 | — | — |
| 2022-09-12 | $39.60 | $39.60 | 733,200 | — | — |
| 2022-09-09 | $38.57 | $38.57 | 638,700 | — | — |
| 2022-09-08 | $39.17 | $39.17 | 696,300 | — | — |
| 2022-09-07 | $39.17 | $39.17 | 837,200 | — | — |
| 2022-09-06 | $37.22 | $37.22 | 631,700 | — | — |
| 2022-09-02 | $39.42 | $39.42 | 802,600 | — | — |
| 2022-09-01 | $41.29 | $41.29 | 644,700 | — | — |
| 2022-08-31 | $39.71 | $39.71 | 967,200 | — | — |
| 2022-08-30 | $38.24 | $38.24 | 559,500 | — | — |
| 2022-08-29 | $39.22 | $39.22 | 425,900 | — | — |
| 2022-08-26 | $40.06 | $40.06 | 611,300 | — | — |
| 2022-08-25 | $42.61 | $42.61 | 520,000 | — | — |
| 2022-08-24 | $42.75 | $42.75 | 962,400 | — | — |
| 2022-08-23 | $41.22 | $41.22 | 1,056,500 | — | — |
| 2022-08-22 | $41.11 | $41.11 | 905,300 | — | — |
| 2022-08-19 | $42.61 | $42.61 | 562,200 | — | — |
| 2022-08-18 | $44.01 | $44.01 | 691,200 | — | — |
| 2022-08-17 | $45.88 | $45.88 | 464,400 | — | — |
| 2022-08-16 | $47.63 | $47.63 | 468,700 | — | — |
| 2022-08-15 | $48.31 | $48.31 | 518,600 | — | — |
| 2022-08-12 | $47.29 | $47.29 | 603,800 | — | — |
| 2022-08-11 | $45.63 | $45.63 | 571,300 | — | — |
| 2022-08-10 | $46.96 | $46.96 | 575,100 | — | — |
| 2022-08-09 | $45.45 | $45.45 | 834,800 | — | — |
| 2022-08-08 | $47.02 | $47.02 | 1,074,700 | — | — |
| 2022-08-05 | $45.96 | $45.96 | 1,230,500 | — | — |
| 2022-08-04 | $46.13 | $46.13 | 980,100 | — | — |
| 2022-08-03 | $44.36 | $44.36 | 1,154,300 | — | — |
| 2022-08-02 | $42.02 | $42.02 | 475,200 | — | — |
| 2022-08-01 | $41.77 | $41.77 | 620,600 | — | — |
| 2022-07-29 | $42.53 | $42.53 | 536,200 | — | — |
| 2022-07-28 | $43.76 | $43.76 | 649,600 | — | — |
| 2022-07-27 | $44.31 | $44.31 | 767,700 | — | — |
| 2022-07-26 | $41.84 | $41.84 | 535,200 | — | — |
| 2022-07-25 | $41.69 | $41.69 | 715,300 | — | — |
| 2022-07-22 | $42.67 | $42.67 | 721,800 | — | — |
| 2022-07-21 | $44.39 | $44.39 | 458,800 | — | — |
| 2022-07-20 | $44.14 | $44.14 | 809,500 | — | — |
| 2022-07-19 | $42.67 | $42.67 | 696,500 | — | — |
| 2022-07-18 | $41.27 | $41.27 | 709,200 | — | — |
| 2022-07-15 | $42.80 | $42.80 | 731,100 | — | — |
| 2022-07-14 | $41.66 | $41.66 | 655,400 | — | — |
| 2022-07-13 | $42.88 | $42.88 | 689,600 | — | — |
| 2022-07-12 | $41.50 | $41.50 | 608,600 | — | — |
| 2022-07-11 | $40.30 | $40.30 | 741,200 | — | — |
| 2022-07-08 | $41.73 | $41.73 | 599,300 | — | — |
| 2022-07-07 | $42.17 | $42.17 | 1,168,100 | — | — |
| 2022-07-06 | $39.99 | $39.99 | 1,008,600 | — | — |
| 2022-07-05 | $39.16 | $39.16 | 936,400 | — | — |
| 2022-07-01 | $35.96 | $35.96 | 731,800 | — | — |
| 2022-06-30 | $35.21 | $35.21 | 963,200 | — | — |
| 2022-06-29 | $34.56 | $34.56 | 877,400 | — | — |
| 2022-06-28 | $32.47 | $32.47 | 737,100 | — | — |
| 2022-06-27 | $33.72 | $33.72 | 782,300 | — | — |
| 2022-06-24 | $34.46 | $34.46 | 1,842,900 | — | — |
| 2022-06-23 | $34.26 | $34.26 | 909,700 | — | — |
| 2022-06-22 | $31.57 | $31.57 | 769,300 | — | — |
| 2022-06-21 | $30.59 | $30.59 | 943,900 | — | — |
| 2022-06-17 | $29.12 | $29.12 | 2,432,900 | — | — |
| 2022-06-16 | $27.79 | $27.79 | 1,084,800 | — | — |
| 2022-06-15 | $29.19 | $29.19 | 1,033,800 | — | — |
| 2022-06-14 | $27.89 | $27.89 | 1,039,900 | — | — |
| 2022-06-13 | $28.28 | $28.28 | 876,900 | — | — |
| 2022-06-10 | $30.52 | $30.52 | 803,800 | — | — |
| 2022-06-09 | $32.49 | $32.49 | 657,300 | — | — |
| 2022-06-08 | $34.00 | $34.00 | 621,800 | — | — |
| 2022-06-07 | $34.89 | $34.89 | 765,100 | — | — |
| 2022-06-06 | $32.96 | $32.96 | 624,300 | — | — |
| 2022-06-03 | $34.86 | $34.86 | 655,300 | — | — |
| 2022-06-02 | $33.76 | $33.76 | 520,900 | — | — |
| 2022-06-01 | $33.05 | $33.05 | 791,000 | — | — |
| 2022-05-31 | $33.36 | $33.36 | 761,200 | — | — |
| 2022-05-27 | $34.20 | $34.20 | 753,700 | — | — |
| 2022-05-26 | $33.33 | $33.33 | 768,000 | — | — |
| 2022-05-25 | $33.97 | $33.97 | 529,500 | — | — |
| 2022-05-24 | $33.80 | $33.80 | 782,900 | — | — |
| 2022-05-23 | $36.05 | $36.05 | 577,700 | — | — |
| 2022-05-20 | $36.21 | $36.21 | 735,600 | — | — |
| 2022-05-19 | $35.15 | $35.15 | 881,100 | — | — |
| 2022-05-18 | $34.20 | $34.20 | 1,328,100 | — | — |
| 2022-05-17 | $35.77 | $35.77 | 1,236,200 | — | — |
| 2022-05-16 | $32.88 | $32.88 | 1,136,900 | — | — |
| 2022-05-13 | $31.64 | $31.64 | 1,288,100 | — | — |
| 2022-05-12 | $30.31 | $30.31 | 1,480,000 | — | — |
| 2022-05-11 | $28.95 | $28.95 | 1,956,600 | — | — |
| 2022-05-10 | $34.29 | $34.29 | 1,418,900 | — | — |
| 2022-05-09 | $32.72 | $32.72 | 1,599,700 | — | — |
| 2022-05-06 | $36.92 | $36.92 | 1,088,300 | — | — |
| 2022-05-05 | $40.24 | $40.24 | 696,500 | — | — |
| 2022-05-04 | $43.01 | $43.01 | 808,500 | — | — |
| 2022-05-03 | $42.65 | $42.65 | 578,200 | — | — |
| 2022-05-02 | $43.05 | $43.05 | 706,700 | — | — |
| 2022-04-29 | $41.11 | $41.11 | 548,700 | — | — |
| 2022-04-28 | $42.31 | $42.31 | 546,400 | — | — |
| 2022-04-27 | $41.61 | $41.61 | 839,900 | — | — |
| 2022-04-26 | $40.91 | $40.91 | 838,100 | — | — |
| 2022-04-25 | $43.91 | $43.91 | 448,100 | — | — |
| 2022-04-22 | $42.66 | $42.66 | 578,900 | — | — |
| 2022-04-21 | $42.74 | $42.74 | 609,500 | — | — |
| 2022-04-20 | $45.76 | $45.76 | 531,300 | — | — |
| 2022-04-19 | $45.49 | $45.49 | 502,000 | — | — |
| 2022-04-18 | $44.33 | $44.33 | 758,400 | — | — |
| 2022-04-14 | $46.87 | $46.87 | 521,800 | — | — |
| 2022-04-13 | $49.24 | $49.24 | 699,100 | — | — |
| 2022-04-12 | $46.84 | $46.84 | 666,600 | — | — |
| 2022-04-11 | $46.79 | $46.79 | 555,800 | — | — |
| 2022-04-08 | $48.25 | $48.25 | 627,000 | — | — |
| 2022-04-07 | $49.01 | $49.01 | 633,500 | — | — |
| 2022-04-06 | $48.14 | $48.14 | 601,300 | — | — |
| 2022-04-05 | $48.40 | $48.40 | 729,500 | — | — |
| 2022-04-04 | $50.61 | $50.61 | 710,900 | — | — |
| 2022-04-01 | $49.20 | $49.20 | 1,032,400 | — | — |
| 2022-03-31 | $45.99 | $45.99 | 711,400 | — | — |
| 2022-03-30 | $45.59 | $45.59 | 703,200 | — | — |
| 2022-03-29 | $46.72 | $46.72 | 650,300 | — | — |
| 2022-03-28 | $44.78 | $44.78 | 569,500 | — | — |
| 2022-03-25 | $44.11 | $44.11 | 1,246,200 | — | — |
| 2022-03-24 | $47.11 | $47.11 | 849,500 | — | — |
| 2022-03-23 | $45.58 | $45.58 | 528,400 | — | — |
| 2022-03-22 | $47.53 | $47.53 | 695,900 | — | — |
| 2022-03-21 | $45.40 | $45.40 | 470,000 | — | — |
| 2022-03-18 | $47.38 | $47.38 | 2,023,700 | — | — |
| 2022-03-17 | $46.69 | $46.69 | 770,200 | — | — |
| 2022-03-16 | $43.72 | $43.72 | 711,500 | — | — |
| 2022-03-15 | $40.72 | $40.72 | 663,100 | — | — |
| 2022-03-14 | $39.62 | $39.62 | 818,200 | — | — |
| 2022-03-11 | $41.78 | $41.78 | 410,900 | — | — |
| 2022-03-10 | $43.32 | $43.32 | 345,200 | — | — |
| 2022-03-09 | $44.58 | $44.58 | 507,100 | — | — |
| 2022-03-08 | $41.33 | $41.33 | 558,800 | — | — |
| 2022-03-07 | $41.98 | $41.98 | 527,300 | — | — |
| 2022-03-04 | $42.92 | $42.92 | 408,700 | — | — |
| 2022-03-03 | $43.62 | $43.62 | 780,800 | — | — |
| 2022-03-02 | $45.54 | $45.54 | 586,300 | — | — |
| 2022-03-01 | $44.31 | $44.31 | 719,800 | — | — |
| 2022-02-28 | $44.00 | $44.00 | 799,000 | — | — |
| 2022-02-25 | $43.99 | $43.99 | 632,400 | — | — |
| 2022-02-24 | $43.72 | $43.72 | 1,211,900 | — | — |
| 2022-02-23 | $41.53 | $41.53 | 916,400 | — | — |
| 2022-02-22 | $43.12 | $43.12 | 725,900 | — | — |
| 2022-02-18 | $44.25 | $44.25 | 844,300 | — | — |
| 2022-02-17 | $45.18 | $45.18 | 1,087,100 | — | — |
| 2022-02-16 | $49.27 | $49.27 | 543,100 | — | — |
| 2022-02-15 | $50.22 | $50.22 | 560,500 | — | — |
| 2022-02-14 | $49.80 | $49.80 | 476,700 | — | — |
| 2022-02-11 | $50.65 | $50.65 | 868,800 | — | — |
| 2022-02-10 | $53.22 | $53.22 | 687,000 | — | — |
| 2022-02-09 | $54.66 | $54.66 | 556,800 | — | — |
| 2022-02-08 | $52.14 | $52.14 | 580,900 | — | — |
| 2022-02-07 | $52.10 | $52.10 | 943,200 | — | — |
| 2022-02-04 | $49.75 | $49.75 | 697,700 | — | — |
| 2022-02-03 | $48.99 | $48.99 | 1,128,400 | — | — |
| 2022-02-02 | $52.63 | $52.63 | 606,300 | — | — |
| 2022-02-01 | $55.10 | $55.10 | 654,700 | — | — |
| 2022-01-31 | $52.76 | $52.76 | 1,047,900 | — | — |
| 2022-01-28 | $50.09 | $50.09 | 729,900 | — | — |
| 2022-01-27 | $48.20 | $48.20 | 585,800 | — | — |
| 2022-01-26 | $50.53 | $50.53 | 843,300 | — | — |
| 2022-01-25 | $50.99 | $50.99 | 667,600 | — | — |
| 2022-01-24 | $52.79 | $52.79 | 1,130,500 | — | — |
| 2022-01-21 | $50.84 | $50.84 | 766,400 | — | — |
| 2022-01-20 | $52.51 | $52.51 | 884,300 | — | — |
| 2022-01-19 | $53.79 | $53.79 | 596,500 | — | — |
| 2022-01-18 | $54.13 | $54.13 | 587,800 | — | — |
| 2022-01-14 | $57.81 | $57.81 | 593,900 | — | — |
| 2022-01-13 | $57.58 | $57.58 | 510,500 | — | — |
| 2022-01-12 | $58.22 | $58.22 | 597,600 | — | — |
| 2022-01-11 | $60.22 | $60.22 | 561,000 | — | — |
| 2022-01-10 | $59.53 | $59.53 | 539,800 | — | — |
| 2022-01-07 | $58.95 | $58.95 | 560,800 | — | — |
| 2022-01-06 | $60.90 | $60.90 | 608,500 | — | — |
| 2022-01-05 | $60.18 | $60.18 | 1,068,700 | — | — |
| 2022-01-04 | $65.04 | $65.04 | 867,700 | — | — |
| 2022-01-03 | $69.97 | $69.97 | 674,400 | — | — |