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
- 1993-09-20 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 | $43.05 | $80.18 | 248,200 | — | — |
| 2022-12-29 | $43.59 | $81.19 | 148,400 | — | — |
| 2022-12-28 | $41.87 | $77.99 | 92,000 | — | — |
| 2022-12-27 | $42.67 | $79.48 | 128,800 | — | — |
| 2022-12-23 | $42.50 | $79.16 | 189,800 | — | — |
| 2022-12-22 | $42.46 | $79.09 | 170,400 | — | — |
| 2022-12-21 | $43.25 | $80.56 | 262,600 | — | — |
| 2022-12-20 | $42.56 | $79.27 | 305,100 | — | — |
| 2022-12-19 | $42.41 | $78.99 | 250,500 | — | — |
| 2022-12-16 | $42.41 | $78.99 | 897,500 | — | — |
| 2022-12-15 | $41.56 | $77.41 | 302,100 | — | — |
| 2022-12-14 | $42.64 | $79.42 | 322,700 | — | — |
| 2022-12-13 | $43.39 | $80.82 | 292,000 | — | — |
| 2022-12-12 | $42.73 | $79.59 | 194,700 | — | — |
| 2022-12-09 | $42.11 | $78.43 | 131,900 | — | — |
| 2022-12-08 | $42.45 | $79.07 | 136,100 | — | — |
| 2022-12-07 | $42.42 | $79.01 | 98,900 | — | — |
| 2022-12-06 | $42.31 | $78.71 | 99,700 | — | — |
| 2022-12-05 | $42.65 | $79.35 | 148,300 | — | — |
| 2022-12-02 | $43.80 | $81.49 | 196,400 | — | — |
| 2022-12-01 | $43.35 | $80.65 | 115,600 | — | — |
| 2022-11-30 | $43.53 | $80.98 | 231,500 | — | — |
| 2022-11-29 | $42.77 | $79.57 | 91,900 | — | — |
| 2022-11-28 | $43.05 | $80.09 | 174,900 | — | — |
| 2022-11-25 | $44.66 | $83.09 | 84,500 | — | — |
| 2022-11-23 | $44.58 | $82.94 | 98,100 | — | — |
| 2022-11-22 | $44.18 | $82.19 | 94,200 | — | — |
| 2022-11-21 | $43.94 | $81.75 | 146,700 | — | — |
| 2022-11-18 | $42.65 | $79.35 | 118,900 | — | — |
| 2022-11-17 | $43.11 | $80.20 | 104,300 | — | — |
| 2022-11-16 | $43.56 | $81.04 | 96,600 | — | — |
| 2022-11-15 | $44.18 | $82.19 | 126,900 | — | — |
| 2022-11-14 | $43.87 | $81.62 | 261,100 | — | — |
| 2022-11-11 | $44.35 | $82.51 | 154,100 | — | — |
| 2022-11-10 | $43.89 | $81.65 | 178,400 | — | — |
| 2022-11-09 | $41.70 | $77.58 | 164,000 | — | — |
| 2022-11-08 | $42.30 | $78.69 | 141,100 | — | — |
| 2022-11-07 | $42.61 | $79.27 | 128,600 | — | — |
| 2022-11-04 | $41.89 | $77.93 | 121,800 | — | — |
| 2022-11-03 | $40.27 | $74.92 | 134,000 | — | — |
| 2022-11-02 | $41.54 | $77.28 | 214,400 | — | — |
| 2022-11-01 | $41.75 | $77.67 | 134,400 | — | — |
| 2022-10-31 | $42.03 | $78.19 | 212,000 | — | — |
| 2022-10-28 | $42.04 | $78.21 | 310,800 | — | — |
| 2022-10-27 | $39.52 | $73.52 | 162,900 | — | — |
| 2022-10-26 | $39.44 | $73.37 | 158,700 | — | — |
| 2022-10-25 | $39.27 | $73.06 | 201,000 | — | — |
| 2022-10-24 | $38.29 | $71.23 | 139,300 | — | — |
| 2022-10-21 | $37.73 | $70.19 | 146,300 | — | — |
| 2022-10-20 | $36.32 | $67.57 | 128,300 | — | — |
| 2022-10-19 | $37.50 | $69.76 | 177,800 | — | — |
| 2022-10-18 | $38.06 | $70.81 | 176,000 | — | — |
| 2022-10-17 | $38.27 | $71.20 | 149,700 | — | — |
| 2022-10-14 | $37.55 | $69.86 | 265,200 | — | — |
| 2022-10-13 | $38.86 | $72.29 | 285,000 | — | — |
| 2022-10-12 | $36.55 | $68.00 | 305,300 | — | — |
| 2022-10-11 | $35.77 | $66.55 | 327,200 | — | — |
| 2022-10-10 | $34.36 | $63.92 | 184,300 | — | — |
| 2022-10-07 | $33.79 | $62.86 | 337,700 | — | — |
| 2022-10-06 | $34.89 | $64.91 | 191,100 | — | — |
| 2022-10-05 | $35.24 | $65.56 | 168,700 | — | — |
| 2022-10-04 | $35.22 | $65.52 | 187,100 | — | — |
| 2022-10-03 | $33.37 | $62.08 | 229,500 | — | — |
| 2022-09-30 | $32.96 | $61.32 | 270,400 | — | — |
| 2022-09-29 | $32.88 | $61.17 | 218,300 | — | — |
| 2022-09-28 | $33.25 | $61.86 | 277,700 | — | — |
| 2022-09-27 | $32.04 | $59.61 | 310,000 | — | — |
| 2022-09-26 | $32.17 | $59.85 | 308,300 | — | — |
| 2022-09-23 | $32.20 | $59.90 | 208,500 | — | — |
| 2022-09-22 | $32.47 | $60.41 | 168,000 | — | — |
| 2022-09-21 | $32.80 | $61.02 | 149,200 | — | — |
| 2022-09-20 | $32.97 | $61.34 | 128,800 | — | — |
| 2022-09-19 | $33.34 | $62.03 | 176,200 | — | — |
| 2022-09-16 | $32.79 | $61.00 | 503,700 | — | — |
| 2022-09-15 | $32.91 | $61.23 | 140,500 | — | — |
| 2022-09-14 | $32.71 | $60.85 | 248,000 | — | — |
| 2022-09-13 | $33.16 | $61.69 | 238,000 | — | — |
| 2022-09-12 | $34.37 | $63.94 | 297,400 | — | — |
| 2022-09-09 | $34.09 | $63.42 | 148,400 | — | — |
| 2022-09-08 | $33.04 | $61.47 | 170,400 | — | — |
| 2022-09-07 | $32.80 | $61.02 | 196,200 | — | — |
| 2022-09-06 | $32.18 | $59.77 | 199,300 | — | — |
| 2022-09-02 | $32.69 | $60.72 | 276,300 | — | — |
| 2022-09-01 | $32.97 | $61.24 | 171,800 | — | — |
| 2022-08-31 | $32.96 | $61.22 | 225,600 | — | — |
| 2022-08-30 | $33.30 | $61.85 | 142,900 | — | — |
| 2022-08-29 | $33.51 | $62.24 | 277,500 | — | — |
| 2022-08-26 | $33.99 | $63.14 | 163,200 | — | — |
| 2022-08-25 | $35.19 | $65.37 | 250,600 | — | — |
| 2022-08-24 | $34.75 | $64.55 | 95,000 | — | — |
| 2022-08-23 | $34.66 | $64.38 | 122,400 | — | — |
| 2022-08-22 | $35.15 | $65.29 | 216,500 | — | — |
| 2022-08-19 | $36.55 | $67.89 | 183,400 | — | — |
| 2022-08-18 | $37.13 | $68.97 | 124,500 | — | — |
| 2022-08-17 | $36.84 | $68.43 | 159,000 | — | — |
| 2022-08-16 | $37.22 | $69.14 | 153,900 | — | — |
| 2022-08-15 | $36.57 | $67.93 | 185,600 | — | — |
| 2022-08-12 | $36.40 | $67.61 | 211,800 | — | — |
| 2022-08-11 | $35.96 | $66.80 | 425,300 | — | — |
| 2022-08-10 | $35.54 | $66.02 | 309,900 | — | — |
| 2022-08-09 | $34.58 | $64.23 | 213,500 | — | — |
| 2022-08-08 | $34.12 | $63.38 | 219,400 | — | — |
| 2022-08-05 | $34.20 | $63.53 | 263,200 | — | — |
| 2022-08-04 | $34.49 | $64.07 | 447,500 | — | — |
| 2022-08-03 | $33.97 | $63.10 | 430,400 | — | — |
| 2022-08-02 | $33.85 | $62.88 | 561,300 | — | — |
| 2022-08-01 | $33.28 | $61.82 | 405,000 | — | — |
| 2022-07-29 | $33.72 | $62.63 | 434,300 | — | — |
| 2022-07-28 | $34.00 | $63.16 | 1,739,200 | — | — |
| 2022-07-27 | $43.12 | $80.10 | 167,200 | — | — |
| 2022-07-26 | $41.70 | $77.46 | 132,300 | — | — |
| 2022-07-25 | $42.15 | $78.29 | 154,700 | — | — |
| 2022-07-22 | $41.59 | $77.25 | 151,600 | — | — |
| 2022-07-21 | $42.20 | $78.39 | 181,700 | — | — |
| 2022-07-20 | $41.89 | $77.81 | 79,500 | — | — |
| 2022-07-19 | $41.36 | $76.83 | 207,500 | — | — |
| 2022-07-18 | $39.33 | $73.06 | 159,100 | — | — |
| 2022-07-15 | $39.27 | $72.94 | 156,400 | — | — |
| 2022-07-14 | $38.24 | $71.03 | 207,400 | — | — |
| 2022-07-13 | $39.60 | $73.56 | 164,900 | — | — |
| 2022-07-12 | $40.46 | $75.15 | 302,900 | — | — |
| 2022-07-11 | $40.58 | $75.38 | 334,600 | — | — |
| 2022-07-08 | $41.06 | $76.27 | 363,300 | — | — |
| 2022-07-07 | $40.85 | $75.88 | 471,700 | — | — |
| 2022-07-06 | $40.75 | $75.69 | 323,500 | — | — |
| 2022-07-05 | $41.20 | $76.53 | 334,700 | — | — |
| 2022-07-01 | $40.62 | $75.45 | 304,200 | — | — |
| 2022-06-30 | $38.67 | $71.83 | 211,900 | — | — |
| 2022-06-29 | $39.14 | $72.70 | 129,400 | — | — |
| 2022-06-28 | $39.22 | $72.85 | 237,000 | — | — |
| 2022-06-27 | $39.69 | $73.72 | 164,400 | — | — |
| 2022-06-24 | $39.65 | $73.65 | 362,200 | — | — |
| 2022-06-23 | $38.11 | $70.79 | 183,000 | — | — |
| 2022-06-22 | $37.91 | $70.42 | 188,500 | — | — |
| 2022-06-21 | $37.97 | $70.53 | 211,700 | — | — |
| 2022-06-17 | $37.65 | $69.93 | 431,200 | — | — |
| 2022-06-16 | $37.16 | $69.02 | 307,900 | — | — |
| 2022-06-15 | $37.67 | $69.97 | 304,100 | — | — |
| 2022-06-14 | $37.10 | $68.91 | 337,200 | — | — |
| 2022-06-13 | $36.98 | $68.69 | 295,400 | — | — |
| 2022-06-10 | $38.50 | $71.51 | 185,300 | — | — |
| 2022-06-09 | $39.64 | $73.63 | 220,200 | — | — |
| 2022-06-08 | $41.28 | $76.68 | 172,300 | — | — |
| 2022-06-07 | $41.71 | $77.38 | 116,400 | — | — |
| 2022-06-06 | $41.90 | $77.74 | 207,100 | — | — |
| 2022-06-03 | $41.06 | $76.18 | 113,900 | — | — |
| 2022-06-02 | $41.49 | $76.98 | 144,300 | — | — |
| 2022-06-01 | $40.86 | $75.81 | 147,200 | — | — |
| 2022-05-31 | $41.57 | $77.12 | 445,500 | — | — |
| 2022-05-27 | $41.60 | $77.18 | 148,900 | — | — |
| 2022-05-26 | $40.64 | $75.40 | 232,800 | — | — |
| 2022-05-25 | $39.40 | $73.10 | 234,600 | — | — |
| 2022-05-24 | $38.52 | $71.47 | 213,000 | — | — |
| 2022-05-23 | $39.05 | $72.45 | 300,900 | — | — |
| 2022-05-20 | $36.95 | $68.55 | 230,500 | — | — |
| 2022-05-19 | $37.09 | $68.81 | 313,300 | — | — |
| 2022-05-18 | $38.11 | $70.70 | 256,000 | — | — |
| 2022-05-17 | $39.69 | $73.64 | 159,200 | — | — |
| 2022-05-16 | $38.43 | $71.30 | 260,100 | — | — |
| 2022-05-13 | $39.43 | $73.15 | 190,700 | — | — |
| 2022-05-12 | $38.86 | $72.10 | 266,900 | — | — |
| 2022-05-11 | $38.58 | $71.58 | 199,700 | — | — |
| 2022-05-10 | $38.69 | $71.78 | 339,400 | — | — |
| 2022-05-09 | $39.51 | $73.30 | 304,200 | — | — |
| 2022-05-06 | $41.05 | $76.16 | 234,500 | — | — |
| 2022-05-05 | $42.16 | $78.22 | 223,300 | — | — |
| 2022-05-04 | $44.12 | $81.85 | 304,400 | — | — |
| 2022-05-03 | $42.97 | $79.72 | 401,800 | — | — |
| 2022-05-02 | $43.34 | $80.41 | 374,300 | — | — |
| 2022-04-29 | $43.65 | $80.98 | 349,300 | — | — |
| 2022-04-28 | $45.92 | $85.19 | 221,000 | — | — |
| 2022-04-27 | $44.95 | $83.39 | 224,200 | — | — |
| 2022-04-26 | $45.30 | $84.04 | 217,100 | — | — |
| 2022-04-25 | $47.40 | $87.94 | 157,900 | — | — |
| 2022-04-22 | $46.98 | $87.16 | 191,900 | — | — |
| 2022-04-21 | $48.08 | $89.20 | 178,900 | — | — |
| 2022-04-20 | $49.52 | $91.87 | 233,800 | — | — |
| 2022-04-19 | $49.95 | $92.67 | 174,000 | — | — |
| 2022-04-18 | $47.80 | $88.68 | 183,700 | — | — |
| 2022-04-14 | $48.18 | $89.39 | 250,600 | — | — |
| 2022-04-13 | $49.60 | $92.02 | 170,000 | — | — |
| 2022-04-12 | $48.83 | $90.59 | 357,000 | — | — |
| 2022-04-11 | $48.99 | $90.89 | 229,800 | — | — |
| 2022-04-08 | $49.71 | $92.23 | 246,200 | — | — |
| 2022-04-07 | $49.83 | $92.45 | 332,700 | — | — |
| 2022-04-06 | $52.07 | $96.60 | 211,400 | — | — |
| 2022-04-05 | $53.81 | $99.83 | 210,300 | — | — |
| 2022-04-04 | $53.96 | $100.11 | 111,100 | — | — |
| 2022-04-01 | $54.64 | $101.37 | 182,600 | — | — |
| 2022-03-31 | $54.92 | $101.89 | 219,800 | — | — |
| 2022-03-30 | $56.13 | $104.14 | 332,500 | — | — |
| 2022-03-29 | $57.22 | $106.16 | 288,200 | — | — |
| 2022-03-28 | $55.49 | $102.95 | 267,600 | — | — |
| 2022-03-25 | $55.29 | $102.58 | 147,300 | — | — |
| 2022-03-24 | $53.56 | $99.37 | 134,900 | — | — |
| 2022-03-23 | $53.31 | $98.90 | 245,100 | — | — |
| 2022-03-22 | $55.69 | $103.32 | 405,100 | — | — |
| 2022-03-21 | $54.65 | $101.39 | 355,600 | — | — |
| 2022-03-18 | $55.96 | $103.82 | 1,190,600 | — | — |
| 2022-03-17 | $55.54 | $103.04 | 364,500 | — | — |
| 2022-03-16 | $54.34 | $100.82 | 267,100 | — | — |
| 2022-03-15 | $51.95 | $96.38 | 391,800 | — | — |
| 2022-03-14 | $52.42 | $97.25 | 235,000 | — | — |
| 2022-03-11 | $51.25 | $95.08 | 256,400 | — | — |
| 2022-03-10 | $50.83 | $94.30 | 327,300 | — | — |
| 2022-03-09 | $51.41 | $95.38 | 489,000 | — | — |
| 2022-03-08 | $49.44 | $91.63 | 390,700 | — | — |
| 2022-03-07 | $49.74 | $92.19 | 477,000 | — | — |
| 2022-03-04 | $54.64 | $101.27 | 304,600 | — | — |
| 2022-03-03 | $56.14 | $104.05 | 240,900 | — | — |
| 2022-03-02 | $56.29 | $104.33 | 257,100 | — | — |
| 2022-03-01 | $53.44 | $99.05 | 474,100 | — | — |
| 2022-02-28 | $55.39 | $102.66 | 393,200 | — | — |
| 2022-02-25 | $55.23 | $102.36 | 269,600 | — | — |
| 2022-02-24 | $53.61 | $99.36 | 223,300 | — | — |
| 2022-02-23 | $54.04 | $100.16 | 152,800 | — | — |
| 2022-02-22 | $55.05 | $102.03 | 241,600 | — | — |
| 2022-02-18 | $56.12 | $104.01 | 157,500 | — | — |
| 2022-02-17 | $56.48 | $104.68 | 162,400 | — | — |
| 2022-02-16 | $58.75 | $108.89 | 160,600 | — | — |
| 2022-02-15 | $58.41 | $108.26 | 233,200 | — | — |
| 2022-02-14 | $56.72 | $105.12 | 232,100 | — | — |
| 2022-02-11 | $56.82 | $105.31 | 160,200 | — | — |
| 2022-02-10 | $57.30 | $106.20 | 293,300 | — | — |
| 2022-02-09 | $58.02 | $107.53 | 262,900 | — | — |
| 2022-02-08 | $59.60 | $110.46 | 320,300 | — | — |
| 2022-02-07 | $58.00 | $107.50 | 159,300 | — | — |
| 2022-02-04 | $58.26 | $107.98 | 244,600 | — | — |
| 2022-02-03 | $57.67 | $106.89 | 215,600 | — | — |
| 2022-02-02 | $59.07 | $109.48 | 401,900 | — | — |
| 2022-02-01 | $61.58 | $114.13 | 359,200 | — | — |
| 2022-01-31 | $59.46 | $110.20 | 443,500 | — | — |
| 2022-01-28 | $57.84 | $107.20 | 301,100 | — | — |
| 2022-01-27 | $56.61 | $104.92 | 282,700 | — | — |
| 2022-01-26 | $56.85 | $105.37 | 189,900 | — | — |
| 2022-01-25 | $57.48 | $106.53 | 170,400 | — | — |
| 2022-01-24 | $57.83 | $107.18 | 330,000 | — | — |
| 2022-01-21 | $57.39 | $106.37 | 232,300 | — | — |
| 2022-01-20 | $57.92 | $107.35 | 164,300 | — | — |
| 2022-01-19 | $59.63 | $110.52 | 264,000 | — | — |
| 2022-01-18 | $61.21 | $113.45 | 328,200 | — | — |
| 2022-01-14 | $63.02 | $116.80 | 193,700 | — | — |
| 2022-01-13 | $62.15 | $115.19 | 142,200 | — | — |
| 2022-01-12 | $61.70 | $114.35 | 148,500 | — | — |
| 2022-01-11 | $60.49 | $112.11 | 276,300 | — | — |
| 2022-01-10 | $61.78 | $114.50 | 222,600 | — | — |
| 2022-01-07 | $62.17 | $115.23 | 252,100 | — | — |
| 2022-01-06 | $61.94 | $114.80 | 208,500 | — | — |
| 2022-01-05 | $59.17 | $109.67 | 162,100 | — | — |
| 2022-01-04 | $60.46 | $112.06 | 211,000 | — | — |
| 2022-01-03 | $60.05 | $111.30 | 182,100 | — | — |