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
- 1993-08-13 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 | $35.43 | $50.10 | 944,016 | — | — |
| 2022-12-29 | $35.62 | $50.36 | 992,750 | — | — |
| 2022-12-28 | $34.75 | $49.14 | 1,295,722 | — | — |
| 2022-12-27 | $35.34 | $49.98 | 1,294,586 | — | — |
| 2022-12-23 | $35.21 | $49.79 | 1,208,704 | — | — |
| 2022-12-22 | $34.83 | $49.25 | 1,917,682 | — | — |
| 2022-12-21 | $36.09 | $51.03 | 1,398,302 | — | — |
| 2022-12-20 | $35.62 | $50.36 | 1,655,266 | — | — |
| 2022-12-19 | $35.76 | $50.56 | 1,513,720 | — | — |
| 2022-12-16 | $35.69 | $50.46 | 4,038,934 | — | — |
| 2022-12-15 | $35.91 | $50.77 | 1,600,851 | — | — |
| 2022-12-14 | $36.23 | $51.23 | 2,516,240 | — | — |
| 2022-12-13 | $36.20 | $51.18 | 2,388,894 | — | — |
| 2022-12-12 | $36.39 | $51.46 | 1,740,806 | — | — |
| 2022-12-09 | $35.63 | $50.38 | 1,400,802 | — | — |
| 2022-12-08 | $35.86 | $50.71 | 1,787,042 | — | — |
| 2022-12-07 | $36.25 | $51.26 | 2,833,184 | — | — |
| 2022-12-06 | $36.09 | $51.03 | 4,797,555 | — | — |
| 2022-12-05 | $36.89 | $52.17 | 1,447,264 | — | — |
| 2022-12-02 | $37.57 | $53.13 | 1,789,086 | — | — |
| 2022-12-01 | $37.55 | $53.10 | 1,979,707 | — | — |
| 2022-11-30 | $37.42 | $52.91 | 3,522,168 | — | — |
| 2022-11-29 | $36.91 | $51.98 | 1,571,202 | — | — |
| 2022-11-28 | $36.56 | $51.48 | 1,890,418 | — | — |
| 2022-11-25 | $37.18 | $52.37 | 875,515 | — | — |
| 2022-11-23 | $36.98 | $52.08 | 1,445,106 | — | — |
| 2022-11-22 | $37.39 | $52.66 | 1,642,315 | — | — |
| 2022-11-21 | $36.88 | $51.94 | 2,262,685 | — | — |
| 2022-11-18 | $37.17 | $52.34 | 3,162,056 | — | — |
| 2022-11-17 | $36.37 | $51.22 | 2,111,142 | — | — |
| 2022-11-16 | $36.49 | $51.39 | 2,626,659 | — | — |
| 2022-11-15 | $37.67 | $53.05 | 2,774,680 | — | — |
| 2022-11-14 | $36.95 | $52.04 | 3,127,181 | — | — |
| 2022-11-11 | $37.34 | $52.59 | 2,769,795 | — | — |
| 2022-11-10 | $36.07 | $50.79 | 2,369,242 | — | — |
| 2022-11-09 | $33.93 | $47.78 | 2,053,661 | — | — |
| 2022-11-08 | $34.20 | $48.16 | 3,022,555 | — | — |
| 2022-11-07 | $33.68 | $47.43 | 1,760,005 | — | — |
| 2022-11-04 | $33.40 | $47.03 | 3,083,331 | — | — |
| 2022-11-03 | $31.95 | $44.99 | 2,806,715 | — | — |
| 2022-11-02 | $31.99 | $45.05 | 3,325,072 | — | — |
| 2022-11-01 | $32.84 | $46.25 | 2,045,595 | — | — |
| 2022-10-31 | $33.04 | $46.53 | 2,593,602 | — | — |
| 2022-10-28 | $33.31 | $46.91 | 2,285,405 | — | — |
| 2022-10-27 | $32.46 | $45.72 | 3,962,709 | — | — |
| 2022-10-26 | $32.17 | $45.30 | 2,086,037 | — | — |
| 2022-10-25 | $32.01 | $45.08 | 2,054,683 | — | — |
| 2022-10-24 | $31.37 | $44.18 | 2,528,168 | — | — |
| 2022-10-21 | $30.40 | $42.82 | 2,670,509 | — | — |
| 2022-10-20 | $29.73 | $41.86 | 3,215,789 | — | — |
| 2022-10-19 | $29.99 | $42.24 | 1,432,723 | — | — |
| 2022-10-18 | $30.03 | $42.29 | 2,329,482 | — | — |
| 2022-10-17 | $29.75 | $41.90 | 2,003,336 | — | — |
| 2022-10-14 | $29.23 | $41.17 | 1,843,387 | — | — |
| 2022-10-13 | $29.46 | $41.49 | 2,225,310 | — | — |
| 2022-10-12 | $28.71 | $40.44 | 1,961,531 | — | — |
| 2022-10-11 | $28.99 | $40.82 | 2,008,107 | — | — |
| 2022-10-10 | $28.92 | $40.72 | 2,336,979 | — | — |
| 2022-10-07 | $29.58 | $41.65 | 1,668,443 | — | — |
| 2022-10-06 | $30.14 | $42.45 | 1,834,072 | — | — |
| 2022-10-05 | $30.08 | $42.36 | 2,177,939 | — | — |
| 2022-10-04 | $30.22 | $42.56 | 2,534,643 | — | — |
| 2022-10-03 | $28.83 | $40.60 | 2,451,147 | — | — |
| 2022-09-30 | $27.64 | $38.93 | 2,816,826 | — | — |
| 2022-09-29 | $27.88 | $39.26 | 3,851,494 | — | — |
| 2022-09-28 | $29.52 | $41.58 | 2,032,077 | — | — |
| 2022-09-27 | $29.30 | $41.26 | 1,708,658 | — | — |
| 2022-09-26 | $29.36 | $41.34 | 2,120,344 | — | — |
| 2022-09-23 | $29.02 | $40.87 | 2,658,126 | — | — |
| 2022-09-22 | $30.55 | $43.03 | 1,883,715 | — | — |
| 2022-09-21 | $30.98 | $43.63 | 2,344,477 | — | — |
| 2022-09-20 | $32.06 | $45.15 | 1,788,178 | — | — |
| 2022-09-19 | $33.22 | $46.79 | 1,305,378 | — | — |
| 2022-09-16 | $32.55 | $45.84 | 2,971,435 | — | — |
| 2022-09-15 | $32.64 | $45.97 | 1,803,627 | — | — |
| 2022-09-14 | $32.64 | $45.97 | 3,639,290 | — | — |
| 2022-09-13 | $33.40 | $47.03 | 2,230,990 | — | — |
| 2022-09-12 | $34.71 | $48.88 | 1,643,338 | — | — |
| 2022-09-09 | $33.95 | $47.82 | 1,337,754 | — | — |
| 2022-09-08 | $33.20 | $46.75 | 2,376,626 | — | — |
| 2022-09-07 | $33.28 | $46.87 | 1,846,909 | — | — |
| 2022-09-06 | $32.08 | $45.17 | 1,719,563 | — | — |
| 2022-09-02 | $32.59 | $45.89 | 1,593,240 | — | — |
| 2022-09-01 | $32.90 | $46.33 | 1,877,013 | — | — |
| 2022-08-31 | $33.19 | $46.74 | 3,505,242 | — | — |
| 2022-08-30 | $33.68 | $47.22 | 2,229,968 | — | — |
| 2022-08-29 | $33.63 | $47.15 | 2,124,093 | — | — |
| 2022-08-26 | $33.42 | $46.86 | 2,456,373 | — | — |
| 2022-08-25 | $34.23 | $47.99 | 1,702,410 | — | — |
| 2022-08-24 | $33.05 | $46.33 | 1,346,160 | — | — |
| 2022-08-23 | $32.69 | $45.84 | 1,552,912 | — | — |
| 2022-08-22 | $32.30 | $45.28 | 2,487,954 | — | — |
| 2022-08-19 | $34.27 | $48.05 | 1,752,394 | — | — |
| 2022-08-18 | $34.78 | $48.76 | 1,476,232 | — | — |
| 2022-08-17 | $33.93 | $47.58 | 2,560,771 | — | — |
| 2022-08-16 | $34.99 | $49.06 | 2,273,022 | — | — |
| 2022-08-15 | $34.95 | $49.00 | 1,396,485 | — | — |
| 2022-08-12 | $35.23 | $49.39 | 1,457,261 | — | — |
| 2022-08-11 | $34.99 | $49.06 | 1,404,437 | — | — |
| 2022-08-10 | $34.46 | $48.32 | 1,324,008 | — | — |
| 2022-08-09 | $33.50 | $46.97 | 1,338,094 | — | — |
| 2022-08-08 | $33.83 | $47.43 | 1,534,395 | — | — |
| 2022-08-05 | $33.34 | $46.74 | 1,734,331 | — | — |
| 2022-08-04 | $33.77 | $47.34 | 2,366,288 | — | — |
| 2022-08-03 | $34.78 | $48.76 | 2,197,138 | — | — |
| 2022-08-02 | $33.94 | $47.59 | 2,065,362 | — | — |
| 2022-08-01 | $34.02 | $47.70 | 1,375,696 | — | — |
| 2022-07-29 | $33.86 | $47.47 | 1,529,965 | — | — |
| 2022-07-28 | $33.79 | $47.38 | 2,389,917 | — | — |
| 2022-07-27 | $32.77 | $45.95 | 1,435,450 | — | — |
| 2022-07-26 | $32.10 | $45.00 | 1,649,472 | — | — |
| 2022-07-25 | $32.27 | $45.25 | 1,406,027 | — | — |
| 2022-07-22 | $32.05 | $44.94 | 1,550,640 | — | — |
| 2022-07-21 | $32.02 | $44.89 | 1,795,221 | — | — |
| 2022-07-20 | $31.85 | $44.65 | 1,640,384 | — | — |
| 2022-07-19 | $31.46 | $44.11 | 2,013,901 | — | — |
| 2022-07-18 | $30.07 | $42.16 | 2,975,979 | — | — |
| 2022-07-15 | $29.62 | $41.53 | 2,384,691 | — | — |
| 2022-07-14 | $29.08 | $40.78 | 2,147,381 | — | — |
| 2022-07-13 | $29.59 | $41.48 | 2,249,053 | — | — |
| 2022-07-12 | $30.38 | $42.59 | 2,366,515 | — | — |
| 2022-07-11 | $29.87 | $41.88 | 1,409,890 | — | — |
| 2022-07-08 | $30.33 | $42.52 | 1,512,811 | — | — |
| 2022-07-07 | $30.51 | $42.78 | 2,103,077 | — | — |
| 2022-07-06 | $28.89 | $40.51 | 2,282,451 | — | — |
| 2022-07-05 | $29.68 | $41.62 | 2,050,934 | — | — |
| 2022-07-01 | $29.99 | $42.05 | 1,992,430 | — | — |
| 2022-06-30 | $29.38 | $41.19 | 3,555,907 | — | — |
| 2022-06-29 | $30.92 | $43.36 | 2,420,589 | — | — |
| 2022-06-28 | $31.73 | $44.49 | 2,981,546 | — | — |
| 2022-06-27 | $31.46 | $44.11 | 2,212,019 | — | — |
| 2022-06-24 | $31.42 | $44.05 | 2,389,690 | — | — |
| 2022-06-23 | $30.65 | $42.97 | 2,536,347 | — | — |
| 2022-06-22 | $31.12 | $43.63 | 2,401,163 | — | — |
| 2022-06-21 | $31.16 | $43.69 | 2,433,085 | — | — |
| 2022-06-17 | $29.64 | $41.56 | 4,314,187 | — | — |
| 2022-06-16 | $29.01 | $40.67 | 3,167,509 | — | — |
| 2022-06-15 | $31.50 | $44.16 | 2,243,486 | — | — |
| 2022-06-14 | $30.86 | $43.27 | 2,385,146 | — | — |
| 2022-06-13 | $31.05 | $43.53 | 2,288,018 | — | — |
| 2022-06-10 | $33.01 | $46.28 | 1,901,778 | — | — |
| 2022-06-09 | $34.48 | $48.34 | 1,689,346 | — | — |
| 2022-06-08 | $34.94 | $48.99 | 1,508,835 | — | — |
| 2022-06-07 | $35.06 | $49.16 | 1,740,466 | — | — |
| 2022-06-06 | $35.28 | $49.47 | 1,771,706 | — | — |
| 2022-06-03 | $34.60 | $48.50 | 1,493,840 | — | — |
| 2022-06-02 | $35.41 | $49.65 | 1,505,995 | — | — |
| 2022-06-01 | $35.32 | $49.52 | 2,241,669 | — | — |
| 2022-05-31 | $35.49 | $49.76 | 3,191,138 | — | — |
| 2022-05-27 | $34.97 | $48.82 | 1,661,400 | — | — |
| 2022-05-26 | $34.67 | $48.41 | 1,739,557 | — | — |
| 2022-05-25 | $33.87 | $47.29 | 2,147,154 | — | — |
| 2022-05-24 | $32.97 | $46.02 | 2,390,030 | — | — |
| 2022-05-23 | $33.63 | $46.94 | 1,832,141 | — | — |
| 2022-05-20 | $33.58 | $46.88 | 2,249,734 | — | — |
| 2022-05-19 | $34.21 | $47.76 | 2,740,032 | — | — |
| 2022-05-18 | $33.76 | $47.13 | 2,696,182 | — | — |
| 2022-05-17 | $34.74 | $48.49 | 1,831,232 | — | — |
| 2022-05-16 | $32.97 | $46.02 | 2,052,184 | — | — |
| 2022-05-13 | $33.80 | $47.19 | 2,547,934 | — | — |
| 2022-05-12 | $32.28 | $45.06 | 8,699,829 | — | — |
| 2022-05-11 | $31.73 | $44.29 | 2,244,282 | — | — |
| 2022-05-10 | $31.95 | $44.61 | 2,506,357 | — | — |
| 2022-05-09 | $32.41 | $45.25 | 2,598,032 | — | — |
| 2022-05-06 | $33.42 | $46.66 | 2,151,243 | — | — |
| 2022-05-05 | $33.54 | $46.82 | 3,270,430 | — | — |
| 2022-05-04 | $34.31 | $47.90 | 3,462,642 | — | — |
| 2022-05-03 | $33.57 | $46.87 | 2,914,522 | — | — |
| 2022-05-02 | $32.86 | $45.88 | 2,165,670 | — | — |
| 2022-04-29 | $32.42 | $45.26 | 2,208,611 | — | — |
| 2022-04-28 | $33.09 | $46.19 | 1,726,038 | — | — |
| 2022-04-27 | $32.32 | $45.13 | 1,653,334 | — | — |
| 2022-04-26 | $31.63 | $44.15 | 1,847,818 | — | — |
| 2022-04-25 | $33.20 | $46.35 | 1,438,971 | — | — |
| 2022-04-22 | $33.33 | $46.53 | 1,971,528 | — | — |
| 2022-04-21 | $34.10 | $47.61 | 1,809,648 | — | — |
| 2022-04-20 | $34.12 | $47.63 | 1,505,314 | — | — |
| 2022-04-19 | $33.83 | $47.23 | 1,732,627 | — | — |
| 2022-04-18 | $32.83 | $45.83 | 1,296,858 | — | — |
| 2022-04-14 | $32.58 | $45.48 | 2,394,234 | — | — |
| 2022-04-13 | $32.44 | $45.29 | 1,779,317 | — | — |
| 2022-04-12 | $32.62 | $45.54 | 1,869,402 | — | — |
| 2022-04-11 | $32.44 | $45.29 | 7,282,669 | — | — |
| 2022-04-08 | $32.05 | $44.74 | 2,730,262 | — | — |
| 2022-04-07 | $31.99 | $44.66 | 2,316,986 | — | — |
| 2022-04-06 | $32.76 | $45.74 | 2,280,293 | — | — |
| 2022-04-05 | $32.64 | $45.57 | 2,784,904 | — | — |
| 2022-04-04 | $34.15 | $47.67 | 2,117,277 | — | — |
| 2022-04-01 | $34.65 | $48.37 | 1,943,582 | — | — |
| 2022-03-31 | $34.24 | $47.80 | 1,914,501 | — | — |
| 2022-03-30 | $34.88 | $48.69 | 1,494,749 | — | — |
| 2022-03-29 | $35.28 | $49.25 | 1,698,661 | — | — |
| 2022-03-28 | $33.95 | $47.40 | 1,518,491 | — | — |
| 2022-03-25 | $33.97 | $47.42 | 1,142,475 | — | — |
| 2022-03-24 | $33.91 | $47.34 | 1,546,437 | — | — |
| 2022-03-23 | $32.93 | $45.97 | 2,668,350 | — | — |
| 2022-03-22 | $33.85 | $47.25 | 1,743,419 | — | — |
| 2022-03-21 | $33.79 | $47.17 | 1,702,750 | — | — |
| 2022-03-18 | $34.00 | $47.46 | 3,604,642 | — | — |
| 2022-03-17 | $33.76 | $47.13 | 2,363,221 | — | — |
| 2022-03-16 | $33.59 | $46.90 | 1,951,307 | — | — |
| 2022-03-15 | $32.15 | $44.88 | 1,771,706 | — | — |
| 2022-03-14 | $31.96 | $44.62 | 1,848,499 | — | — |
| 2022-03-11 | $31.97 | $44.63 | 2,847,270 | — | — |
| 2022-03-10 | $32.32 | $45.13 | 2,986,090 | — | — |
| 2022-03-09 | $32.98 | $46.04 | 3,107,414 | — | — |
| 2022-03-08 | $31.80 | $44.39 | 4,437,443 | — | — |
| 2022-03-07 | $30.83 | $43.04 | 4,253,525 | — | — |
| 2022-03-04 | $32.51 | $45.38 | 5,094,165 | — | — |
| 2022-03-03 | $35.13 | $49.05 | 2,879,874 | — | — |
| 2022-03-02 | $35.76 | $49.92 | 2,615,299 | — | — |
| 2022-03-01 | $34.18 | $47.72 | 4,953,755 | — | — |
| 2022-02-28 | $36.10 | $50.40 | 2,611,096 | — | — |
| 2022-02-25 | $37.10 | $51.59 | 2,301,536 | — | — |
| 2022-02-24 | $36.18 | $50.30 | 2,846,930 | — | — |
| 2022-02-23 | $37.24 | $51.79 | 2,531,462 | — | — |
| 2022-02-22 | $37.31 | $51.87 | 2,718,221 | — | — |
| 2022-02-18 | $38.35 | $53.32 | 1,946,536 | — | — |
| 2022-02-17 | $39.28 | $54.61 | 2,107,621 | — | — |
| 2022-02-16 | $39.81 | $55.35 | 3,146,834 | — | — |
| 2022-02-15 | $39.86 | $55.42 | 3,917,382 | — | — |
| 2022-02-14 | $37.64 | $52.34 | 3,063,906 | — | — |
| 2022-02-11 | $38.20 | $53.11 | 2,623,592 | — | — |
| 2022-02-10 | $38.79 | $53.93 | 1,634,250 | — | — |
| 2022-02-09 | $39.37 | $54.74 | 1,867,811 | — | — |
| 2022-02-08 | $39.17 | $54.47 | 1,812,034 | — | — |
| 2022-02-07 | $38.19 | $53.10 | 1,593,240 | — | — |
| 2022-02-04 | $38.13 | $53.01 | 2,255,074 | — | — |
| 2022-02-03 | $38.93 | $54.12 | 1,638,226 | — | — |
| 2022-02-02 | $39.71 | $55.21 | 2,257,005 | — | — |
| 2022-02-01 | $39.36 | $54.72 | 2,459,440 | — | — |
| 2022-01-31 | $38.60 | $53.67 | 2,599,963 | — | — |
| 2022-01-28 | $37.55 | $52.21 | 2,301,877 | — | — |
| 2022-01-27 | $38.28 | $53.23 | 1,679,576 | — | — |
| 2022-01-26 | $38.93 | $54.12 | 1,890,077 | — | — |
| 2022-01-25 | $38.87 | $54.05 | 2,408,093 | — | — |
| 2022-01-24 | $38.88 | $54.06 | 2,454,214 | — | — |
| 2022-01-21 | $38.66 | $53.76 | 2,022,648 | — | — |
| 2022-01-20 | $39.15 | $54.44 | 2,766,387 | — | — |
| 2022-01-19 | $40.92 | $56.89 | 2,025,488 | — | — |
| 2022-01-18 | $43.10 | $59.92 | 2,422,066 | — | — |
| 2022-01-14 | $43.80 | $60.90 | 1,232,787 | — | — |
| 2022-01-13 | $43.91 | $61.05 | 2,830,798 | — | — |
| 2022-01-12 | $42.11 | $58.55 | 1,869,629 | — | — |
| 2022-01-11 | $42.76 | $59.46 | 1,359,792 | — | — |
| 2022-01-10 | $42.30 | $58.81 | 1,744,214 | — | — |
| 2022-01-07 | $42.80 | $59.51 | 1,304,128 | — | — |
| 2022-01-06 | $42.87 | $59.61 | 2,281,542 | — | — |
| 2022-01-05 | $42.23 | $58.71 | 3,123,432 | — | — |
| 2022-01-04 | $42.19 | $58.66 | 2,297,787 | — | — |
| 2022-01-03 | $39.77 | $55.30 | 2,398,778 | — | — |