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
- 1993-10-06 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 | $35.14 | $69.85 | 159,600 | — | — |
| 2022-12-29 | $35.27 | $70.11 | 166,400 | — | — |
| 2022-12-28 | $34.78 | $69.14 | 149,800 | — | — |
| 2022-12-27 | $35.07 | $69.71 | 94,500 | — | — |
| 2022-12-23 | $34.94 | $69.46 | 120,200 | — | — |
| 2022-12-22 | $34.88 | $69.34 | 212,700 | — | — |
| 2022-12-21 | $34.67 | $68.92 | 206,500 | — | — |
| 2022-12-20 | $34.16 | $67.91 | 250,300 | — | — |
| 2022-12-19 | $34.19 | $67.97 | 255,500 | — | — |
| 2022-12-16 | $34.05 | $67.69 | 857,800 | — | — |
| 2022-12-15 | $34.08 | $67.75 | 362,200 | — | — |
| 2022-12-14 | $35.14 | $69.85 | 245,100 | — | — |
| 2022-12-13 | $35.69 | $70.95 | 320,300 | — | — |
| 2022-12-12 | $36.17 | $71.90 | 282,900 | — | — |
| 2022-12-09 | $36.28 | $72.12 | 260,300 | — | — |
| 2022-12-08 | $36.63 | $72.82 | 241,300 | — | — |
| 2022-12-07 | $36.16 | $71.88 | 257,300 | — | — |
| 2022-12-06 | $35.60 | $70.77 | 232,300 | — | — |
| 2022-12-05 | $35.47 | $70.51 | 294,500 | — | — |
| 2022-12-02 | $36.26 | $72.08 | 275,800 | — | — |
| 2022-12-01 | $35.93 | $71.42 | 270,700 | — | — |
| 2022-11-30 | $35.67 | $70.91 | 579,700 | — | — |
| 2022-11-29 | $34.57 | $68.72 | 188,400 | — | — |
| 2022-11-28 | $34.63 | $68.84 | 261,100 | — | — |
| 2022-11-25 | $35.43 | $70.43 | 109,400 | — | — |
| 2022-11-23 | $34.85 | $69.28 | 178,500 | — | — |
| 2022-11-22 | $35.39 | $70.35 | 210,100 | — | — |
| 2022-11-21 | $34.79 | $69.16 | 239,200 | — | — |
| 2022-11-18 | $34.29 | $68.16 | 275,000 | — | — |
| 2022-11-17 | $33.90 | $67.39 | 190,000 | — | — |
| 2022-11-16 | $34.34 | $68.26 | 244,600 | — | — |
| 2022-11-15 | $34.75 | $69.08 | 202,000 | — | — |
| 2022-11-14 | $34.49 | $68.56 | 163,600 | — | — |
| 2022-11-11 | $34.48 | $68.54 | 207,200 | — | — |
| 2022-11-10 | $35.35 | $70.27 | 340,000 | — | — |
| 2022-11-09 | $33.68 | $66.95 | 204,300 | — | — |
| 2022-11-08 | $34.27 | $67.53 | 175,000 | — | — |
| 2022-11-07 | $34.44 | $67.86 | 198,400 | — | — |
| 2022-11-04 | $34.67 | $68.32 | 171,300 | — | — |
| 2022-11-03 | $33.90 | $66.80 | 184,200 | — | — |
| 2022-11-02 | $33.79 | $66.58 | 366,200 | — | — |
| 2022-11-01 | $34.21 | $67.41 | 168,800 | — | — |
| 2022-10-31 | $34.54 | $68.06 | 208,000 | — | — |
| 2022-10-28 | $34.60 | $68.18 | 329,500 | — | — |
| 2022-10-27 | $34.07 | $67.13 | 179,900 | — | — |
| 2022-10-26 | $33.71 | $66.42 | 187,300 | — | — |
| 2022-10-25 | $33.44 | $65.89 | 355,900 | — | — |
| 2022-10-24 | $32.77 | $64.57 | 360,300 | — | — |
| 2022-10-21 | $32.42 | $63.88 | 320,100 | — | — |
| 2022-10-20 | $31.42 | $61.91 | 290,400 | — | — |
| 2022-10-19 | $33.17 | $65.36 | 216,200 | — | — |
| 2022-10-18 | $33.65 | $66.31 | 193,600 | — | — |
| 2022-10-17 | $33.58 | $66.17 | 179,400 | — | — |
| 2022-10-14 | $32.56 | $64.16 | 155,400 | — | — |
| 2022-10-13 | $32.76 | $64.55 | 195,700 | — | — |
| 2022-10-12 | $31.27 | $61.62 | 132,500 | — | — |
| 2022-10-11 | $31.39 | $61.85 | 203,300 | — | — |
| 2022-10-10 | $31.46 | $61.99 | 125,900 | — | — |
| 2022-10-07 | $31.23 | $61.54 | 240,000 | — | — |
| 2022-10-06 | $32.03 | $63.11 | 146,300 | — | — |
| 2022-10-05 | $32.26 | $63.57 | 141,800 | — | — |
| 2022-10-04 | $32.50 | $64.04 | 272,300 | — | — |
| 2022-10-03 | $31.26 | $61.60 | 220,300 | — | — |
| 2022-09-30 | $30.38 | $59.86 | 330,700 | — | — |
| 2022-09-29 | $31.31 | $61.70 | 197,600 | — | — |
| 2022-09-28 | $32.01 | $63.07 | 250,400 | — | — |
| 2022-09-27 | $31.67 | $62.40 | 171,100 | — | — |
| 2022-09-26 | $32.20 | $63.45 | 161,400 | — | — |
| 2022-09-23 | $32.48 | $64.00 | 201,100 | — | — |
| 2022-09-22 | $33.04 | $65.10 | 162,100 | — | — |
| 2022-09-21 | $33.65 | $66.31 | 191,400 | — | — |
| 2022-09-20 | $34.35 | $67.69 | 201,600 | — | — |
| 2022-09-19 | $34.48 | $67.94 | 285,700 | — | — |
| 2022-09-16 | $33.33 | $65.68 | 447,700 | — | — |
| 2022-09-15 | $33.69 | $66.39 | 444,000 | — | — |
| 2022-09-14 | $33.46 | $65.93 | 290,700 | — | — |
| 2022-09-13 | $33.50 | $66.01 | 359,100 | — | — |
| 2022-09-12 | $34.46 | $67.90 | 291,300 | — | — |
| 2022-09-09 | $33.81 | $66.62 | 194,200 | — | — |
| 2022-09-08 | $33.40 | $65.81 | 248,100 | — | — |
| 2022-09-07 | $33.48 | $65.97 | 518,500 | — | — |
| 2022-09-06 | $32.47 | $63.98 | 365,700 | — | — |
| 2022-09-02 | $32.19 | $63.43 | 165,900 | — | — |
| 2022-09-01 | $32.38 | $63.80 | 139,200 | — | — |
| 2022-08-31 | $32.45 | $63.94 | 156,100 | — | — |
| 2022-08-30 | $32.84 | $64.71 | 172,900 | — | — |
| 2022-08-29 | $33.16 | $65.34 | 220,200 | — | — |
| 2022-08-26 | $33.36 | $65.74 | 208,600 | — | — |
| 2022-08-25 | $33.84 | $66.68 | 150,900 | — | — |
| 2022-08-24 | $33.60 | $66.21 | 201,700 | — | — |
| 2022-08-23 | $33.88 | $66.76 | 184,400 | — | — |
| 2022-08-22 | $34.36 | $67.71 | 230,600 | — | — |
| 2022-08-19 | $35.15 | $69.26 | 176,600 | — | — |
| 2022-08-18 | $35.80 | $70.54 | 161,600 | — | — |
| 2022-08-17 | $35.55 | $70.05 | 202,800 | — | — |
| 2022-08-16 | $35.64 | $70.23 | 119,700 | — | — |
| 2022-08-15 | $35.19 | $69.34 | 235,800 | — | — |
| 2022-08-12 | $34.93 | $68.83 | 198,500 | — | — |
| 2022-08-11 | $34.21 | $67.41 | 184,900 | — | — |
| 2022-08-10 | $34.14 | $66.68 | 389,700 | — | — |
| 2022-08-09 | $33.36 | $65.16 | 371,700 | — | — |
| 2022-08-08 | $33.58 | $65.59 | 339,200 | — | — |
| 2022-08-05 | $33.32 | $65.08 | 340,700 | — | — |
| 2022-08-04 | $33.21 | $64.86 | 189,600 | — | — |
| 2022-08-03 | $33.77 | $65.96 | 276,300 | — | — |
| 2022-08-02 | $33.70 | $65.82 | 176,200 | — | — |
| 2022-08-01 | $34.29 | $66.97 | 320,000 | — | — |
| 2022-07-29 | $34.59 | $67.56 | 279,400 | — | — |
| 2022-07-28 | $34.12 | $66.64 | 353,300 | — | — |
| 2022-07-27 | $33.80 | $66.02 | 354,100 | — | — |
| 2022-07-26 | $33.75 | $65.92 | 224,400 | — | — |
| 2022-07-25 | $34.32 | $67.03 | 299,800 | — | — |
| 2022-07-22 | $34.31 | $67.01 | 354,600 | — | — |
| 2022-07-21 | $34.81 | $67.99 | 478,800 | — | — |
| 2022-07-20 | $34.92 | $68.20 | 255,700 | — | — |
| 2022-07-19 | $34.57 | $67.52 | 255,600 | — | — |
| 2022-07-18 | $33.61 | $65.65 | 271,900 | — | — |
| 2022-07-15 | $33.69 | $65.80 | 367,100 | — | — |
| 2022-07-14 | $32.61 | $63.69 | 179,300 | — | — |
| 2022-07-13 | $33.02 | $64.49 | 161,400 | — | — |
| 2022-07-12 | $33.82 | $66.06 | 202,100 | — | — |
| 2022-07-11 | $33.92 | $66.25 | 207,100 | — | — |
| 2022-07-08 | $34.19 | $66.78 | 173,100 | — | — |
| 2022-07-07 | $34.35 | $67.09 | 436,900 | — | — |
| 2022-07-06 | $34.27 | $66.93 | 229,600 | — | — |
| 2022-07-05 | $34.44 | $67.27 | 432,300 | — | — |
| 2022-07-01 | $34.52 | $67.42 | 412,500 | — | — |
| 2022-06-30 | $33.92 | $66.25 | 388,300 | — | — |
| 2022-06-29 | $33.94 | $66.29 | 363,800 | — | — |
| 2022-06-28 | $33.96 | $66.33 | 372,500 | — | — |
| 2022-06-27 | $33.88 | $66.17 | 321,200 | — | — |
| 2022-06-24 | $33.87 | $66.15 | 807,100 | — | — |
| 2022-06-23 | $32.88 | $64.22 | 324,500 | — | — |
| 2022-06-22 | $33.17 | $64.79 | 315,500 | — | — |
| 2022-06-21 | $33.00 | $64.45 | 439,300 | — | — |
| 2022-06-17 | $32.64 | $63.75 | 1,029,300 | — | — |
| 2022-06-16 | $31.61 | $61.74 | 345,700 | — | — |
| 2022-06-15 | $32.64 | $63.75 | 428,300 | — | — |
| 2022-06-14 | $32.04 | $62.58 | 476,100 | — | — |
| 2022-06-13 | $31.86 | $62.23 | 456,700 | — | — |
| 2022-06-10 | $32.62 | $63.71 | 430,000 | — | — |
| 2022-06-09 | $33.10 | $64.65 | 316,500 | — | — |
| 2022-06-08 | $34.16 | $66.72 | 256,800 | — | — |
| 2022-06-07 | $34.91 | $68.18 | 247,600 | — | — |
| 2022-06-06 | $34.38 | $67.15 | 188,400 | — | — |
| 2022-06-03 | $34.24 | $66.88 | 171,800 | — | — |
| 2022-06-02 | $34.84 | $68.05 | 256,700 | — | — |
| 2022-06-01 | $33.88 | $66.17 | 313,600 | — | — |
| 2022-05-31 | $35.26 | $68.87 | 415,500 | — | — |
| 2022-05-27 | $35.13 | $68.61 | 170,000 | — | — |
| 2022-05-26 | $34.82 | $68.01 | 194,700 | — | — |
| 2022-05-25 | $34.46 | $67.31 | 213,800 | — | — |
| 2022-05-24 | $34.26 | $66.92 | 162,100 | — | — |
| 2022-05-23 | $34.39 | $67.17 | 188,600 | — | — |
| 2022-05-20 | $34.07 | $66.54 | 256,700 | — | — |
| 2022-05-19 | $33.67 | $65.76 | 310,400 | — | — |
| 2022-05-18 | $34.41 | $66.66 | 259,800 | — | — |
| 2022-05-17 | $35.13 | $68.06 | 187,300 | — | — |
| 2022-05-16 | $34.05 | $65.96 | 197,300 | — | — |
| 2022-05-13 | $34.18 | $66.22 | 252,000 | — | — |
| 2022-05-12 | $34.51 | $66.86 | 254,300 | — | — |
| 2022-05-11 | $34.59 | $67.01 | 351,900 | — | — |
| 2022-05-10 | $34.37 | $66.58 | 276,200 | — | — |
| 2022-05-09 | $34.70 | $67.22 | 310,400 | — | — |
| 2022-05-06 | $34.41 | $66.66 | 212,300 | — | — |
| 2022-05-05 | $34.80 | $67.42 | 273,900 | — | — |
| 2022-05-04 | $35.59 | $68.95 | 237,300 | — | — |
| 2022-05-03 | $34.78 | $67.38 | 209,300 | — | — |
| 2022-05-02 | $34.47 | $66.78 | 252,100 | — | — |
| 2022-04-29 | $33.78 | $65.44 | 255,900 | — | — |
| 2022-04-28 | $34.98 | $67.77 | 300,200 | — | — |
| 2022-04-27 | $34.68 | $67.18 | 238,000 | — | — |
| 2022-04-26 | $34.80 | $67.42 | 335,800 | — | — |
| 2022-04-25 | $35.64 | $69.04 | 450,400 | — | — |
| 2022-04-22 | $36.10 | $69.94 | 382,900 | — | — |
| 2022-04-21 | $37.16 | $71.99 | 434,900 | — | — |
| 2022-04-20 | $37.99 | $73.60 | 243,900 | — | — |
| 2022-04-19 | $37.47 | $72.59 | 468,200 | — | — |
| 2022-04-18 | $36.00 | $69.74 | 245,400 | — | — |
| 2022-04-14 | $35.85 | $69.45 | 258,300 | — | — |
| 2022-04-13 | $36.30 | $70.32 | 141,200 | — | — |
| 2022-04-12 | $35.82 | $69.39 | 240,900 | — | — |
| 2022-04-11 | $35.85 | $69.45 | 191,700 | — | — |
| 2022-04-08 | $35.68 | $69.12 | 343,000 | — | — |
| 2022-04-07 | $35.40 | $68.58 | 249,300 | — | — |
| 2022-04-06 | $35.58 | $68.93 | 203,600 | — | — |
| 2022-04-05 | $36.28 | $70.28 | 263,300 | — | — |
| 2022-04-04 | $36.26 | $70.25 | 198,500 | — | — |
| 2022-04-01 | $36.62 | $70.94 | 352,100 | — | — |
| 2022-03-31 | $36.69 | $71.08 | 291,300 | — | — |
| 2022-03-30 | $37.30 | $72.26 | 334,400 | — | — |
| 2022-03-29 | $38.80 | $75.17 | 177,700 | — | — |
| 2022-03-28 | $38.18 | $73.96 | 214,900 | — | — |
| 2022-03-25 | $38.58 | $74.74 | 345,100 | — | — |
| 2022-03-24 | $37.84 | $73.31 | 130,500 | — | — |
| 2022-03-23 | $37.88 | $73.38 | 378,600 | — | — |
| 2022-03-22 | $39.08 | $75.71 | 163,200 | — | — |
| 2022-03-21 | $38.68 | $74.93 | 182,400 | — | — |
| 2022-03-18 | $39.10 | $75.75 | 757,000 | — | — |
| 2022-03-17 | $39.53 | $76.58 | 161,100 | — | — |
| 2022-03-16 | $40.04 | $77.57 | 191,200 | — | — |
| 2022-03-15 | $39.33 | $76.19 | 155,300 | — | — |
| 2022-03-14 | $39.57 | $76.66 | 159,100 | — | — |
| 2022-03-11 | $39.67 | $76.85 | 257,600 | — | — |
| 2022-03-10 | $39.07 | $75.69 | 223,900 | — | — |
| 2022-03-09 | $39.12 | $75.79 | 174,800 | — | — |
| 2022-03-08 | $38.07 | $73.75 | 378,900 | — | — |
| 2022-03-07 | $37.81 | $73.25 | 319,400 | — | — |
| 2022-03-04 | $39.01 | $75.57 | 297,400 | — | — |
| 2022-03-03 | $40.39 | $78.25 | 259,600 | — | — |
| 2022-03-02 | $40.57 | $78.59 | 263,600 | — | — |
| 2022-03-01 | $38.78 | $75.13 | 384,300 | — | — |
| 2022-02-28 | $40.63 | $78.71 | 428,900 | — | — |
| 2022-02-25 | $41.37 | $80.14 | 450,300 | — | — |
| 2022-02-24 | $39.25 | $76.04 | 310,000 | — | — |
| 2022-02-23 | $39.97 | $77.43 | 202,100 | — | — |
| 2022-02-22 | $40.57 | $78.59 | 272,000 | — | — |
| 2022-02-18 | $40.99 | $79.41 | 242,300 | — | — |
| 2022-02-17 | $40.78 | $79.00 | 282,900 | — | — |
| 2022-02-16 | $41.55 | $80.49 | 149,600 | — | — |
| 2022-02-15 | $41.67 | $80.73 | 266,500 | — | — |
| 2022-02-14 | $40.34 | $78.15 | 217,200 | — | — |
| 2022-02-11 | $40.52 | $78.50 | 298,800 | — | — |
| 2022-02-10 | $40.20 | $77.88 | 292,400 | — | — |
| 2022-02-09 | $40.28 | $77.49 | 185,300 | — | — |
| 2022-02-08 | $41.25 | $79.36 | 232,100 | — | — |
| 2022-02-07 | $40.46 | $77.84 | 143,200 | — | — |
| 2022-02-04 | $40.44 | $77.80 | 259,100 | — | — |
| 2022-02-03 | $40.00 | $76.95 | 312,700 | — | — |
| 2022-02-02 | $40.00 | $76.95 | 387,800 | — | — |
| 2022-02-01 | $41.33 | $79.51 | 305,000 | — | — |
| 2022-01-31 | $40.72 | $78.34 | 380,900 | — | — |
| 2022-01-28 | $40.54 | $77.99 | 542,400 | — | — |
| 2022-01-27 | $39.61 | $76.20 | 563,000 | — | — |
| 2022-01-26 | $40.78 | $78.45 | 533,200 | — | — |
| 2022-01-25 | $41.00 | $78.88 | 482,900 | — | — |
| 2022-01-24 | $39.84 | $76.64 | 467,600 | — | — |
| 2022-01-21 | $39.37 | $75.74 | 460,700 | — | — |
| 2022-01-20 | $40.00 | $76.95 | 240,600 | — | — |
| 2022-01-19 | $40.97 | $78.82 | 345,600 | — | — |
| 2022-01-18 | $41.81 | $80.43 | 272,200 | — | — |
| 2022-01-14 | $42.12 | $81.03 | 198,300 | — | — |
| 2022-01-13 | $41.90 | $80.61 | 330,200 | — | — |
| 2022-01-12 | $41.32 | $79.49 | 268,400 | — | — |
| 2022-01-11 | $41.42 | $79.68 | 188,800 | — | — |
| 2022-01-10 | $41.40 | $79.65 | 350,800 | — | — |
| 2022-01-07 | $41.19 | $79.24 | 280,100 | — | — |
| 2022-01-06 | $41.12 | $79.11 | 365,600 | — | — |
| 2022-01-05 | $39.45 | $75.89 | 304,400 | — | — |
| 2022-01-04 | $39.18 | $75.37 | 320,800 | — | — |
| 2022-01-03 | $37.90 | $72.91 | 207,800 | — | — |