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
- 1993-08-19 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 | $40.68 | $215.58 | 24,800 | — | — |
| 2022-12-29 | $40.83 | $216.38 | 18,400 | — | — |
| 2022-12-28 | $40.25 | $213.30 | 32,200 | — | — |
| 2022-12-27 | $41.06 | $217.60 | 30,600 | — | — |
| 2022-12-23 | $40.74 | $215.90 | 18,600 | — | — |
| 2022-12-22 | $40.09 | $212.46 | 24,600 | — | — |
| 2022-12-21 | $40.36 | $213.89 | 37,900 | — | — |
| 2022-12-20 | $39.90 | $211.45 | 30,800 | — | — |
| 2022-12-19 | $40.17 | $212.88 | 34,100 | — | — |
| 2022-12-16 | $40.20 | $213.04 | 150,500 | — | — |
| 2022-12-15 | $41.18 | $218.23 | 69,500 | — | — |
| 2022-12-14 | $42.58 | $225.65 | 41,600 | — | — |
| 2022-12-13 | $43.10 | $228.41 | 141,800 | — | — |
| 2022-12-12 | $42.02 | $222.69 | 29,600 | — | — |
| 2022-12-09 | $41.37 | $219.24 | 17,500 | — | — |
| 2022-12-08 | $41.52 | $220.04 | 19,300 | — | — |
| 2022-12-07 | $41.18 | $218.23 | 32,100 | — | — |
| 2022-12-06 | $40.98 | $217.17 | 31,700 | — | — |
| 2022-12-05 | $41.30 | $218.87 | 54,200 | — | — |
| 2022-12-02 | $43.46 | $230.32 | 21,000 | — | — |
| 2022-12-01 | $43.01 | $227.93 | 28,100 | — | — |
| 2022-11-30 | $43.10 | $228.41 | 36,200 | — | — |
| 2022-11-29 | $42.40 | $224.70 | 17,100 | — | — |
| 2022-11-28 | $41.90 | $222.05 | 24,600 | — | — |
| 2022-11-25 | $42.61 | $225.81 | 9,600 | — | — |
| 2022-11-23 | $42.55 | $225.49 | 21,700 | — | — |
| 2022-11-22 | $43.46 | $230.32 | 35,200 | — | — |
| 2022-11-21 | $43.38 | $229.89 | 34,400 | — | — |
| 2022-11-18 | $43.50 | $230.53 | 65,500 | — | — |
| 2022-11-17 | $42.53 | $225.39 | 27,100 | — | — |
| 2022-11-16 | $41.81 | $221.57 | 24,400 | — | — |
| 2022-11-15 | $42.64 | $225.97 | 29,400 | — | — |
| 2022-11-14 | $42.08 | $223.00 | 17,400 | — | — |
| 2022-11-11 | $42.93 | $227.51 | 25,700 | — | — |
| 2022-11-10 | $42.76 | $226.61 | 40,200 | — | — |
| 2022-11-09 | $39.32 | $208.38 | 66,800 | — | — |
| 2022-11-08 | $40.83 | $216.38 | 24,000 | — | — |
| 2022-11-07 | $41.53 | $220.09 | 34,500 | — | — |
| 2022-11-04 | $41.21 | $218.39 | 25,100 | — | — |
| 2022-11-03 | $39.90 | $211.45 | 21,200 | — | — |
| 2022-11-02 | $40.78 | $216.11 | 27,700 | — | — |
| 2022-11-01 | $41.24 | $218.55 | 28,200 | — | — |
| 2022-10-31 | $40.95 | $217.01 | 37,400 | — | — |
| 2022-10-28 | $41.25 | $218.60 | 32,100 | — | — |
| 2022-10-27 | $40.31 | $213.62 | 27,500 | — | — |
| 2022-10-26 | $39.87 | $211.29 | 23,900 | — | — |
| 2022-10-25 | $40.07 | $212.35 | 54,700 | — | — |
| 2022-10-24 | $39.22 | $207.85 | 21,300 | — | — |
| 2022-10-21 | $38.78 | $205.51 | 34,200 | — | — |
| 2022-10-20 | $37.33 | $197.83 | 24,300 | — | — |
| 2022-10-19 | $37.34 | $197.88 | 58,300 | — | — |
| 2022-10-18 | $38.37 | $203.34 | 31,100 | — | — |
| 2022-10-17 | $38.08 | $201.81 | 48,100 | — | — |
| 2022-10-14 | $37.24 | $197.35 | 40,700 | — | — |
| 2022-10-13 | $38.31 | $199.90 | 46,900 | — | — |
| 2022-10-12 | $37.01 | $193.11 | 48,100 | — | — |
| 2022-10-11 | $37.39 | $195.10 | 48,300 | — | — |
| 2022-10-10 | $36.48 | $190.35 | 23,800 | — | — |
| 2022-10-07 | $36.46 | $190.24 | 47,400 | — | — |
| 2022-10-06 | $37.14 | $193.79 | 25,300 | — | — |
| 2022-10-05 | $38.05 | $198.54 | 30,200 | — | — |
| 2022-10-04 | $38.19 | $199.27 | 41,800 | — | — |
| 2022-10-03 | $37.21 | $194.16 | 39,000 | — | — |
| 2022-09-30 | $37.50 | $195.67 | 41,100 | — | — |
| 2022-09-29 | $37.01 | $193.11 | 35,000 | — | — |
| 2022-09-28 | $38.23 | $199.48 | 34,100 | — | — |
| 2022-09-27 | $37.27 | $194.47 | 57,000 | — | — |
| 2022-09-26 | $37.84 | $197.44 | 36,100 | — | — |
| 2022-09-23 | $38.64 | $201.62 | 29,400 | — | — |
| 2022-09-22 | $38.98 | $203.39 | 32,400 | — | — |
| 2022-09-21 | $40.29 | $210.23 | 30,600 | — | — |
| 2022-09-20 | $40.56 | $211.64 | 46,600 | — | — |
| 2022-09-19 | $41.66 | $217.38 | 35,900 | — | — |
| 2022-09-16 | $41.35 | $215.76 | 182,900 | — | — |
| 2022-09-15 | $40.86 | $213.20 | 50,300 | — | — |
| 2022-09-14 | $41.36 | $215.81 | 52,200 | — | — |
| 2022-09-13 | $41.83 | $218.26 | 34,900 | — | — |
| 2022-09-12 | $43.63 | $227.66 | 28,300 | — | — |
| 2022-09-09 | $43.40 | $226.46 | 21,800 | — | — |
| 2022-09-08 | $43.24 | $225.62 | 27,900 | — | — |
| 2022-09-07 | $43.78 | $228.44 | 35,400 | — | — |
| 2022-09-06 | $43.84 | $228.75 | 47,200 | — | — |
| 2022-09-02 | $44.82 | $233.87 | 30,500 | — | — |
| 2022-09-01 | $44.67 | $233.08 | 37,400 | — | — |
| 2022-08-31 | $44.29 | $231.10 | 31,900 | — | — |
| 2022-08-30 | $44.63 | $232.87 | 24,100 | — | — |
| 2022-08-29 | $45.11 | $235.38 | 30,100 | — | — |
| 2022-08-26 | $45.69 | $238.41 | 30,400 | — | — |
| 2022-08-25 | $47.42 | $247.43 | 20,400 | — | — |
| 2022-08-24 | $46.75 | $243.94 | 9,800 | — | — |
| 2022-08-23 | $46.85 | $244.46 | 30,800 | — | — |
| 2022-08-22 | $47.09 | $245.71 | 18,800 | — | — |
| 2022-08-19 | $48.27 | $251.87 | 24,200 | — | — |
| 2022-08-18 | $48.49 | $253.02 | 18,100 | — | — |
| 2022-08-17 | $48.94 | $255.36 | 28,100 | — | — |
| 2022-08-16 | $49.23 | $256.88 | 23,600 | — | — |
| 2022-08-15 | $49.36 | $257.55 | 35,900 | — | — |
| 2022-08-12 | $50.32 | $262.56 | 25,100 | — | — |
| 2022-08-11 | $49.25 | $256.98 | 25,400 | — | — |
| 2022-08-10 | $49.09 | $256.15 | 37,800 | — | — |
| 2022-08-09 | $48.09 | $250.93 | 60,900 | — | — |
| 2022-08-08 | $50.65 | $264.29 | 27,200 | — | — |
| 2022-08-05 | $50.20 | $261.94 | 23,400 | — | — |
| 2022-08-04 | $50.88 | $265.49 | 23,300 | — | — |
| 2022-08-03 | $51.31 | $267.73 | 33,400 | — | — |
| 2022-08-02 | $51.40 | $268.20 | 23,900 | — | — |
| 2022-08-01 | $52.62 | $274.57 | 30,200 | — | — |
| 2022-07-29 | $52.28 | $272.79 | 24,500 | — | — |
| 2022-07-28 | $52.31 | $272.95 | 19,800 | — | — |
| 2022-07-27 | $51.15 | $266.89 | 23,900 | — | — |
| 2022-07-26 | $50.44 | $263.19 | 20,900 | — | — |
| 2022-07-25 | $50.31 | $262.51 | 33,700 | — | — |
| 2022-07-22 | $49.31 | $257.29 | 35,600 | — | — |
| 2022-07-21 | $49.01 | $255.73 | 38,400 | — | — |
| 2022-07-20 | $48.50 | $253.07 | 34,000 | — | — |
| 2022-07-19 | $48.54 | $253.28 | 39,800 | — | — |
| 2022-07-18 | $47.28 | $246.70 | 17,100 | — | — |
| 2022-07-15 | $47.32 | $246.91 | 54,400 | — | — |
| 2022-07-14 | $46.04 | $240.23 | 14,300 | — | — |
| 2022-07-13 | $47.09 | $242.63 | 11,800 | — | — |
| 2022-07-12 | $47.46 | $244.54 | 25,600 | — | — |
| 2022-07-11 | $47.70 | $245.77 | 51,700 | — | — |
| 2022-07-08 | $47.74 | $245.98 | 27,600 | — | — |
| 2022-07-07 | $47.18 | $243.10 | 20,200 | — | — |
| 2022-07-06 | $47.33 | $243.87 | 28,700 | — | — |
| 2022-07-05 | $48.67 | $250.77 | 52,300 | — | — |
| 2022-07-01 | $48.10 | $247.84 | 33,600 | — | — |
| 2022-06-30 | $47.11 | $242.73 | 36,000 | — | — |
| 2022-06-29 | $46.82 | $241.24 | 28,000 | — | — |
| 2022-06-28 | $47.03 | $242.32 | 32,400 | — | — |
| 2022-06-27 | $47.27 | $243.56 | 34,200 | — | — |
| 2022-06-24 | $47.96 | $247.11 | 114,700 | — | — |
| 2022-06-23 | $45.79 | $235.93 | 51,300 | — | — |
| 2022-06-22 | $44.10 | $227.23 | 47,400 | — | — |
| 2022-06-21 | $43.53 | $224.29 | 31,400 | — | — |
| 2022-06-17 | $42.97 | $221.40 | 74,000 | — | — |
| 2022-06-16 | $42.36 | $218.26 | 56,800 | — | — |
| 2022-06-15 | $43.66 | $224.96 | 40,700 | — | — |
| 2022-06-14 | $42.56 | $219.29 | 43,200 | — | — |
| 2022-06-13 | $42.84 | $220.73 | 44,400 | — | — |
| 2022-06-10 | $45.04 | $232.07 | 28,800 | — | — |
| 2022-06-09 | $45.56 | $234.75 | 24,700 | — | — |
| 2022-06-08 | $46.34 | $238.77 | 33,600 | — | — |
| 2022-06-07 | $48.06 | $247.63 | 35,500 | — | — |
| 2022-06-06 | $47.54 | $244.95 | 28,800 | — | — |
| 2022-06-03 | $48.00 | $247.32 | 38,400 | — | — |
| 2022-06-02 | $49.20 | $253.50 | 29,300 | — | — |
| 2022-06-01 | $48.90 | $251.96 | 66,900 | — | — |
| 2022-05-31 | $49.06 | $252.78 | 78,500 | — | — |
| 2022-05-27 | $49.17 | $253.35 | 27,000 | — | — |
| 2022-05-26 | $48.11 | $247.89 | 26,100 | — | — |
| 2022-05-25 | $47.82 | $246.39 | 49,000 | — | — |
| 2022-05-24 | $47.89 | $246.75 | 42,600 | — | — |
| 2022-05-23 | $46.62 | $240.21 | 67,500 | — | — |
| 2022-05-20 | $45.18 | $232.79 | 209,100 | — | — |
| 2022-05-19 | $46.29 | $238.51 | 69,900 | — | — |
| 2022-05-18 | $47.41 | $244.28 | 91,200 | — | — |
| 2022-05-17 | $49.54 | $255.26 | 34,200 | — | — |
| 2022-05-16 | $48.50 | $249.90 | 53,100 | — | — |
| 2022-05-13 | $47.90 | $246.81 | 50,700 | — | — |
| 2022-05-12 | $48.13 | $247.99 | 50,800 | — | — |
| 2022-05-11 | $46.51 | $239.64 | 52,200 | — | — |
| 2022-05-10 | $47.37 | $244.07 | 48,000 | — | — |
| 2022-05-09 | $48.65 | $250.67 | 45,800 | — | — |
| 2022-05-06 | $49.91 | $257.16 | 57,900 | — | — |
| 2022-05-05 | $49.86 | $256.90 | 31,600 | — | — |
| 2022-05-04 | $51.83 | $267.05 | 36,900 | — | — |
| 2022-05-03 | $51.26 | $264.12 | 67,200 | — | — |
| 2022-05-02 | $51.02 | $262.88 | 60,200 | — | — |
| 2022-04-29 | $51.61 | $265.92 | 53,600 | — | — |
| 2022-04-28 | $53.91 | $277.77 | 35,600 | — | — |
| 2022-04-27 | $52.59 | $270.97 | 47,800 | — | — |
| 2022-04-26 | $53.36 | $274.94 | 69,500 | — | — |
| 2022-04-25 | $54.21 | $279.32 | 61,800 | — | — |
| 2022-04-22 | $53.99 | $278.18 | 25,400 | — | — |
| 2022-04-21 | $54.98 | $283.28 | 30,100 | — | — |
| 2022-04-20 | $55.42 | $285.55 | 23,300 | — | — |
| 2022-04-19 | $54.71 | $281.89 | 32,500 | — | — |
| 2022-04-18 | $53.96 | $278.03 | 41,400 | — | — |
| 2022-04-14 | $54.23 | $279.42 | 41,900 | — | — |
| 2022-04-13 | $53.80 | $277.21 | 42,300 | — | — |
| 2022-04-12 | $53.73 | $273.91 | 52,000 | — | — |
| 2022-04-11 | $52.76 | $268.96 | 45,200 | — | — |
| 2022-04-08 | $52.81 | $269.22 | 40,700 | — | — |
| 2022-04-07 | $53.39 | $272.17 | 35,000 | — | — |
| 2022-04-06 | $54.68 | $278.75 | 36,100 | — | — |
| 2022-04-05 | $53.92 | $274.88 | 47,800 | — | — |
| 2022-04-04 | $54.40 | $277.32 | 44,200 | — | — |
| 2022-04-01 | $54.08 | $275.69 | 44,700 | — | — |
| 2022-03-31 | $52.70 | $268.66 | 56,600 | — | — |
| 2022-03-30 | $53.06 | $270.49 | 61,800 | — | — |
| 2022-03-29 | $52.15 | $265.85 | 68,400 | — | — |
| 2022-03-28 | $49.89 | $254.33 | 23,200 | — | — |
| 2022-03-25 | $49.60 | $252.85 | 22,000 | — | — |
| 2022-03-24 | $48.55 | $247.50 | 13,800 | — | — |
| 2022-03-23 | $48.00 | $244.70 | 24,700 | — | — |
| 2022-03-22 | $48.27 | $246.07 | 29,400 | — | — |
| 2022-03-21 | $48.27 | $246.07 | 32,700 | — | — |
| 2022-03-18 | $49.57 | $252.70 | 87,200 | — | — |
| 2022-03-17 | $50.22 | $256.01 | 43,600 | — | — |
| 2022-03-16 | $48.93 | $249.44 | 56,300 | — | — |
| 2022-03-15 | $48.16 | $245.51 | 60,600 | — | — |
| 2022-03-14 | $46.48 | $236.95 | 32,700 | — | — |
| 2022-03-11 | $45.99 | $234.45 | 21,200 | — | — |
| 2022-03-10 | $46.40 | $236.54 | 17,200 | — | — |
| 2022-03-09 | $46.46 | $236.85 | 23,600 | — | — |
| 2022-03-08 | $45.98 | $234.40 | 26,800 | — | — |
| 2022-03-07 | $46.08 | $234.91 | 29,700 | — | — |
| 2022-03-04 | $46.99 | $239.55 | 23,600 | — | — |
| 2022-03-03 | $46.82 | $238.68 | 16,800 | — | — |
| 2022-03-02 | $46.35 | $236.29 | 35,700 | — | — |
| 2022-03-01 | $45.41 | $231.49 | 37,000 | — | — |
| 2022-02-28 | $46.03 | $234.65 | 38,700 | — | — |
| 2022-02-25 | $46.67 | $237.92 | 27,100 | — | — |
| 2022-02-24 | $45.79 | $233.43 | 26,700 | — | — |
| 2022-02-23 | $45.54 | $232.16 | 22,900 | — | — |
| 2022-02-22 | $46.39 | $236.49 | 31,600 | — | — |
| 2022-02-18 | $46.58 | $237.46 | 43,000 | — | — |
| 2022-02-17 | $46.84 | $238.78 | 32,000 | — | — |
| 2022-02-16 | $47.51 | $242.20 | 13,800 | — | — |
| 2022-02-15 | $46.91 | $239.14 | 24,300 | — | — |
| 2022-02-14 | $46.10 | $235.01 | 37,000 | — | — |
| 2022-02-11 | $47.02 | $239.70 | 30,500 | — | — |
| 2022-02-10 | $46.79 | $238.53 | 33,700 | — | — |
| 2022-02-09 | $47.58 | $242.56 | 30,900 | — | — |
| 2022-02-08 | $46.91 | $239.14 | 24,000 | — | — |
| 2022-02-07 | $47.10 | $240.11 | 30,500 | — | — |
| 2022-02-04 | $47.29 | $241.08 | 28,400 | — | — |
| 2022-02-03 | $47.83 | $243.83 | 31,100 | — | — |
| 2022-02-02 | $48.74 | $248.47 | 27,800 | — | — |
| 2022-02-01 | $48.81 | $248.83 | 22,900 | — | — |
| 2022-01-31 | $49.38 | $251.73 | 29,900 | — | — |
| 2022-01-28 | $49.94 | $254.59 | 43,900 | — | — |
| 2022-01-27 | $48.30 | $246.23 | 26,700 | — | — |
| 2022-01-26 | $49.32 | $251.43 | 29,400 | — | — |
| 2022-01-25 | $50.32 | $256.52 | 26,900 | — | — |
| 2022-01-24 | $50.27 | $256.27 | 44,800 | — | — |
| 2022-01-21 | $49.42 | $251.94 | 73,900 | — | — |
| 2022-01-20 | $49.15 | $250.56 | 25,300 | — | — |
| 2022-01-19 | $50.52 | $257.54 | 27,200 | — | — |
| 2022-01-18 | $52.17 | $265.95 | 28,000 | — | — |
| 2022-01-14 | $53.01 | $270.24 | 28,600 | — | — |
| 2022-01-13 | $53.32 | $271.82 | 24,500 | — | — |
| 2022-01-12 | $53.19 | $268.25 | 35,100 | — | — |
| 2022-01-11 | $53.32 | $268.90 | 32,900 | — | — |
| 2022-01-10 | $53.94 | $272.03 | 31,800 | — | — |
| 2022-01-07 | $53.76 | $271.12 | 34,800 | — | — |
| 2022-01-06 | $54.26 | $273.65 | 17,900 | — | — |
| 2022-01-05 | $53.84 | $271.53 | 44,100 | — | — |
| 2022-01-04 | $54.67 | $275.71 | 32,300 | — | — |
| 2022-01-03 | $53.67 | $270.67 | 28,600 | — | — |