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
- 1993-11-01 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 | $34.40 | $76.32 | 373,600 | — | — |
| 2022-12-29 | $34.55 | $76.65 | 401,800 | — | — |
| 2022-12-28 | $33.74 | $74.85 | 317,200 | — | — |
| 2022-12-27 | $33.72 | $74.81 | 287,300 | — | — |
| 2022-12-23 | $33.66 | $74.67 | 283,800 | — | — |
| 2022-12-22 | $33.59 | $74.52 | 455,900 | — | — |
| 2022-12-21 | $33.54 | $74.41 | 528,500 | — | — |
| 2022-12-20 | $33.04 | $73.30 | 409,900 | — | — |
| 2022-12-19 | $32.86 | $72.90 | 643,900 | — | — |
| 2022-12-16 | $32.73 | $72.61 | 2,336,800 | — | — |
| 2022-12-15 | $34.02 | $75.47 | 552,100 | — | — |
| 2022-12-14 | $35.12 | $77.91 | 412,500 | — | — |
| 2022-12-13 | $35.99 | $79.47 | 790,500 | — | — |
| 2022-12-12 | $35.75 | $78.94 | 329,400 | — | — |
| 2022-12-09 | $35.61 | $78.63 | 273,500 | — | — |
| 2022-12-08 | $35.75 | $78.94 | 315,100 | — | — |
| 2022-12-07 | $35.55 | $78.49 | 266,700 | — | — |
| 2022-12-06 | $35.56 | $78.52 | 509,300 | — | — |
| 2022-12-05 | $36.00 | $79.49 | 514,000 | — | — |
| 2022-12-02 | $37.25 | $82.25 | 367,500 | — | — |
| 2022-12-01 | $37.12 | $81.96 | 329,100 | — | — |
| 2022-11-30 | $36.95 | $81.59 | 704,000 | — | — |
| 2022-11-29 | $36.02 | $79.53 | 355,200 | — | — |
| 2022-11-28 | $36.14 | $79.80 | 354,500 | — | — |
| 2022-11-25 | $37.29 | $82.34 | 133,700 | — | — |
| 2022-11-23 | $36.98 | $81.65 | 336,900 | — | — |
| 2022-11-22 | $36.71 | $81.06 | 275,400 | — | — |
| 2022-11-21 | $36.49 | $80.57 | 362,100 | — | — |
| 2022-11-18 | $36.90 | $81.47 | 488,800 | — | — |
| 2022-11-17 | $36.50 | $80.59 | 418,500 | — | — |
| 2022-11-16 | $37.48 | $82.76 | 368,900 | — | — |
| 2022-11-15 | $38.30 | $84.57 | 452,300 | — | — |
| 2022-11-14 | $37.48 | $82.76 | 355,500 | — | — |
| 2022-11-11 | $37.89 | $83.66 | 421,400 | — | — |
| 2022-11-10 | $37.90 | $83.68 | 653,100 | — | — |
| 2022-11-09 | $36.71 | $81.06 | 304,200 | — | — |
| 2022-11-08 | $36.93 | $81.54 | 300,100 | — | — |
| 2022-11-07 | $37.10 | $81.92 | 337,000 | — | — |
| 2022-11-04 | $36.70 | $81.03 | 426,400 | — | — |
| 2022-11-03 | $35.99 | $79.47 | 470,300 | — | — |
| 2022-11-02 | $37.06 | $81.83 | 714,600 | — | — |
| 2022-11-01 | $37.54 | $82.89 | 478,100 | — | — |
| 2022-10-31 | $38.49 | $84.99 | 509,200 | — | — |
| 2022-10-28 | $38.07 | $84.06 | 462,000 | — | — |
| 2022-10-27 | $37.04 | $81.78 | 515,300 | — | — |
| 2022-10-26 | $36.88 | $81.43 | 663,200 | — | — |
| 2022-10-25 | $37.02 | $81.74 | 878,000 | — | — |
| 2022-10-24 | $36.87 | $81.41 | 997,900 | — | — |
| 2022-10-21 | $39.10 | $86.33 | 1,061,600 | — | — |
| 2022-10-20 | $43.00 | $94.94 | 417,200 | — | — |
| 2022-10-19 | $44.81 | $98.94 | 412,500 | — | — |
| 2022-10-18 | $45.23 | $99.87 | 365,100 | — | — |
| 2022-10-17 | $45.00 | $99.36 | 400,300 | — | — |
| 2022-10-14 | $43.83 | $96.78 | 321,600 | — | — |
| 2022-10-13 | $44.53 | $98.32 | 439,300 | — | — |
| 2022-10-12 | $42.73 | $94.35 | 406,600 | — | — |
| 2022-10-11 | $43.38 | $95.78 | 586,500 | — | — |
| 2022-10-10 | $43.15 | $95.27 | 180,500 | — | — |
| 2022-10-07 | $43.02 | $94.99 | 308,500 | — | — |
| 2022-10-06 | $43.82 | $96.75 | 201,000 | — | — |
| 2022-10-05 | $43.76 | $96.62 | 332,500 | — | — |
| 2022-10-04 | $44.15 | $97.48 | 411,000 | — | — |
| 2022-10-03 | $42.79 | $94.48 | 346,900 | — | — |
| 2022-09-30 | $41.83 | $92.36 | 513,700 | — | — |
| 2022-09-29 | $42.24 | $93.27 | 469,200 | — | — |
| 2022-09-28 | $42.74 | $94.37 | 502,600 | — | — |
| 2022-09-27 | $41.91 | $92.54 | 353,600 | — | — |
| 2022-09-26 | $42.52 | $93.88 | 324,600 | — | — |
| 2022-09-23 | $42.52 | $93.88 | 326,500 | — | — |
| 2022-09-22 | $42.78 | $94.46 | 266,400 | — | — |
| 2022-09-21 | $43.68 | $96.44 | 408,300 | — | — |
| 2022-09-20 | $43.91 | $96.95 | 268,600 | — | — |
| 2022-09-19 | $43.94 | $97.02 | 367,900 | — | — |
| 2022-09-16 | $43.03 | $95.01 | 1,066,500 | — | — |
| 2022-09-15 | $42.87 | $94.66 | 367,900 | — | — |
| 2022-09-14 | $42.40 | $93.62 | 450,500 | — | — |
| 2022-09-13 | $42.00 | $92.36 | 424,600 | — | — |
| 2022-09-12 | $43.21 | $95.02 | 309,300 | — | — |
| 2022-09-09 | $42.90 | $94.34 | 256,300 | — | — |
| 2022-09-08 | $42.47 | $93.39 | 264,800 | — | — |
| 2022-09-07 | $41.97 | $92.29 | 336,900 | — | — |
| 2022-09-06 | $41.21 | $90.62 | 390,900 | — | — |
| 2022-09-02 | $41.73 | $91.77 | 463,200 | — | — |
| 2022-09-01 | $42.32 | $93.06 | 301,300 | — | — |
| 2022-08-31 | $42.51 | $93.48 | 243,900 | — | — |
| 2022-08-30 | $42.79 | $94.10 | 229,100 | — | — |
| 2022-08-29 | $42.60 | $93.68 | 254,000 | — | — |
| 2022-08-26 | $43.69 | $96.08 | 300,600 | — | — |
| 2022-08-25 | $44.38 | $97.59 | 246,200 | — | — |
| 2022-08-24 | $43.84 | $96.41 | 198,900 | — | — |
| 2022-08-23 | $44.10 | $96.98 | 294,200 | — | — |
| 2022-08-22 | $44.99 | $98.94 | 339,600 | — | — |
| 2022-08-19 | $46.15 | $101.49 | 711,300 | — | — |
| 2022-08-18 | $46.72 | $102.74 | 299,200 | — | — |
| 2022-08-17 | $46.92 | $103.18 | 225,600 | — | — |
| 2022-08-16 | $47.19 | $103.77 | 280,300 | — | — |
| 2022-08-15 | $46.57 | $102.41 | 308,500 | — | — |
| 2022-08-12 | $45.96 | $101.07 | 281,500 | — | — |
| 2022-08-11 | $45.31 | $99.64 | 260,400 | — | — |
| 2022-08-10 | $45.02 | $99.00 | 358,500 | — | — |
| 2022-08-09 | $44.54 | $97.95 | 305,900 | — | — |
| 2022-08-08 | $44.48 | $97.81 | 274,000 | — | — |
| 2022-08-05 | $44.65 | $98.19 | 255,300 | — | — |
| 2022-08-04 | $44.27 | $97.35 | 225,300 | — | — |
| 2022-08-03 | $44.67 | $98.23 | 237,300 | — | — |
| 2022-08-02 | $44.07 | $96.91 | 279,500 | — | — |
| 2022-08-01 | $44.53 | $97.92 | 320,400 | — | — |
| 2022-07-29 | $44.18 | $97.15 | 415,300 | — | — |
| 2022-07-28 | $43.61 | $95.90 | 358,700 | — | — |
| 2022-07-27 | $43.33 | $95.28 | 319,600 | — | — |
| 2022-07-26 | $43.17 | $94.93 | 306,400 | — | — |
| 2022-07-25 | $43.18 | $94.95 | 405,900 | — | — |
| 2022-07-22 | $42.60 | $93.68 | 576,500 | — | — |
| 2022-07-21 | $41.63 | $91.55 | 340,200 | — | — |
| 2022-07-20 | $41.31 | $90.84 | 362,400 | — | — |
| 2022-07-19 | $41.03 | $90.23 | 467,500 | — | — |
| 2022-07-18 | $40.03 | $88.03 | 338,900 | — | — |
| 2022-07-15 | $40.25 | $88.51 | 384,900 | — | — |
| 2022-07-14 | $39.20 | $86.20 | 331,400 | — | — |
| 2022-07-13 | $39.43 | $86.71 | 260,900 | — | — |
| 2022-07-12 | $40.31 | $88.64 | 282,300 | — | — |
| 2022-07-11 | $40.44 | $88.93 | 294,400 | — | — |
| 2022-07-08 | $40.80 | $89.72 | 288,300 | — | — |
| 2022-07-07 | $40.93 | $90.01 | 319,100 | — | — |
| 2022-07-06 | $40.51 | $89.08 | 307,100 | — | — |
| 2022-07-05 | $40.42 | $88.89 | 388,200 | — | — |
| 2022-07-01 | $39.93 | $87.81 | 370,900 | — | — |
| 2022-06-30 | $39.27 | $86.36 | 438,800 | — | — |
| 2022-06-29 | $39.39 | $86.62 | 389,300 | — | — |
| 2022-06-28 | $39.79 | $87.50 | 391,900 | — | — |
| 2022-06-27 | $40.05 | $88.07 | 427,600 | — | — |
| 2022-06-24 | $40.05 | $88.07 | 1,436,800 | — | — |
| 2022-06-23 | $38.57 | $84.82 | 462,400 | — | — |
| 2022-06-22 | $38.76 | $85.24 | 433,400 | — | — |
| 2022-06-21 | $38.62 | $84.93 | 415,400 | — | — |
| 2022-06-17 | $38.26 | $84.14 | 806,300 | — | — |
| 2022-06-16 | $37.69 | $82.88 | 531,100 | — | — |
| 2022-06-15 | $38.62 | $84.93 | 492,800 | — | — |
| 2022-06-14 | $38.69 | $84.71 | 409,300 | — | — |
| 2022-06-13 | $38.71 | $84.75 | 593,300 | — | — |
| 2022-06-10 | $38.73 | $84.80 | 342,300 | — | — |
| 2022-06-09 | $39.73 | $86.98 | 362,700 | — | — |
| 2022-06-08 | $41.00 | $89.76 | 338,100 | — | — |
| 2022-06-07 | $41.43 | $90.71 | 401,500 | — | — |
| 2022-06-06 | $41.27 | $90.36 | 289,100 | — | — |
| 2022-06-03 | $41.30 | $90.42 | 299,000 | — | — |
| 2022-06-02 | $41.97 | $91.89 | 406,700 | — | — |
| 2022-06-01 | $40.96 | $89.68 | 473,100 | — | — |
| 2022-05-31 | $41.24 | $90.29 | 582,200 | — | — |
| 2022-05-27 | $41.61 | $91.10 | 850,000 | — | — |
| 2022-05-26 | $41.21 | $90.22 | 416,300 | — | — |
| 2022-05-25 | $40.57 | $88.82 | 483,100 | — | — |
| 2022-05-24 | $40.17 | $87.95 | 865,400 | — | — |
| 2022-05-23 | $40.65 | $89.00 | 516,200 | — | — |
| 2022-05-20 | $39.81 | $87.16 | 606,500 | — | — |
| 2022-05-19 | $39.99 | $87.55 | 460,700 | — | — |
| 2022-05-18 | $40.68 | $89.06 | 457,500 | — | — |
| 2022-05-17 | $41.56 | $90.99 | 458,500 | — | — |
| 2022-05-16 | $40.37 | $88.39 | 349,400 | — | — |
| 2022-05-13 | $40.89 | $89.52 | 423,700 | — | — |
| 2022-05-12 | $40.81 | $89.35 | 555,000 | — | — |
| 2022-05-11 | $40.15 | $87.90 | 487,700 | — | — |
| 2022-05-10 | $40.65 | $89.00 | 433,900 | — | — |
| 2022-05-09 | $41.27 | $90.36 | 460,000 | — | — |
| 2022-05-06 | $41.37 | $90.58 | 605,900 | — | — |
| 2022-05-05 | $41.56 | $90.99 | 439,400 | — | — |
| 2022-05-04 | $42.55 | $93.16 | 404,600 | — | — |
| 2022-05-03 | $41.10 | $89.98 | 389,700 | — | — |
| 2022-05-02 | $40.76 | $89.24 | 450,600 | — | — |
| 2022-04-29 | $39.98 | $87.53 | 534,000 | — | — |
| 2022-04-28 | $40.71 | $89.13 | 433,400 | — | — |
| 2022-04-27 | $40.42 | $88.50 | 564,400 | — | — |
| 2022-04-26 | $40.53 | $88.74 | 931,000 | — | — |
| 2022-04-25 | $41.33 | $90.49 | 688,700 | — | — |
| 2022-04-22 | $41.60 | $91.08 | 617,500 | — | — |
| 2022-04-21 | $42.06 | $92.09 | 433,000 | — | — |
| 2022-04-20 | $42.98 | $94.10 | 362,400 | — | — |
| 2022-04-19 | $43.13 | $94.43 | 422,500 | — | — |
| 2022-04-18 | $41.89 | $91.71 | 354,700 | — | — |
| 2022-04-14 | $41.80 | $91.52 | 393,900 | — | — |
| 2022-04-13 | $42.68 | $93.44 | 292,100 | — | — |
| 2022-04-12 | $42.13 | $92.24 | 410,800 | — | — |
| 2022-04-11 | $42.56 | $93.18 | 374,200 | — | — |
| 2022-04-08 | $42.58 | $93.22 | 351,900 | — | — |
| 2022-04-07 | $42.97 | $94.08 | 519,200 | — | — |
| 2022-04-06 | $43.53 | $95.30 | 525,800 | — | — |
| 2022-04-05 | $43.77 | $95.83 | 338,000 | — | — |
| 2022-04-04 | $44.37 | $97.14 | 275,200 | — | — |
| 2022-04-01 | $44.50 | $97.43 | 547,000 | — | — |
| 2022-03-31 | $44.12 | $96.60 | 493,300 | — | — |
| 2022-03-30 | $44.56 | $97.56 | 421,000 | — | — |
| 2022-03-29 | $46.21 | $101.17 | 352,200 | — | — |
| 2022-03-28 | $45.22 | $99.00 | 212,100 | — | — |
| 2022-03-25 | $45.36 | $99.31 | 302,900 | — | — |
| 2022-03-24 | $44.59 | $97.62 | 247,000 | — | — |
| 2022-03-23 | $44.37 | $97.14 | 338,200 | — | — |
| 2022-03-22 | $45.74 | $100.14 | 401,900 | — | — |
| 2022-03-21 | $45.40 | $99.40 | 315,400 | — | — |
| 2022-03-18 | $46.13 | $101.00 | 789,200 | — | — |
| 2022-03-17 | $46.10 | $100.93 | 245,600 | — | — |
| 2022-03-16 | $46.52 | $101.85 | 389,200 | — | — |
| 2022-03-15 | $45.37 | $99.33 | 395,100 | — | — |
| 2022-03-14 | $45.91 | $100.19 | 432,200 | — | — |
| 2022-03-11 | $46.12 | $100.64 | 380,300 | — | — |
| 2022-03-10 | $45.96 | $100.30 | 412,700 | — | — |
| 2022-03-09 | $46.01 | $100.40 | 358,300 | — | — |
| 2022-03-08 | $44.68 | $97.50 | 555,600 | — | — |
| 2022-03-07 | $44.85 | $97.87 | 598,600 | — | — |
| 2022-03-04 | $46.18 | $100.78 | 463,900 | — | — |
| 2022-03-03 | $47.54 | $103.74 | 384,400 | — | — |
| 2022-03-02 | $47.78 | $104.27 | 370,900 | — | — |
| 2022-03-01 | $45.68 | $99.68 | 620,900 | — | — |
| 2022-02-28 | $47.92 | $104.57 | 435,600 | — | — |
| 2022-02-25 | $47.98 | $104.70 | 378,300 | — | — |
| 2022-02-24 | $46.06 | $100.51 | 610,700 | — | — |
| 2022-02-23 | $46.23 | $100.88 | 381,300 | — | — |
| 2022-02-22 | $46.99 | $102.54 | 364,500 | — | — |
| 2022-02-18 | $47.27 | $103.15 | 428,900 | — | — |
| 2022-02-17 | $47.04 | $102.65 | 470,500 | — | — |
| 2022-02-16 | $48.14 | $105.05 | 316,100 | — | — |
| 2022-02-15 | $47.90 | $104.53 | 292,900 | — | — |
| 2022-02-14 | $46.97 | $102.50 | 325,800 | — | — |
| 2022-02-11 | $47.32 | $103.26 | 358,100 | — | — |
| 2022-02-10 | $47.70 | $104.09 | 402,000 | — | — |
| 2022-02-09 | $48.14 | $105.05 | 368,300 | — | — |
| 2022-02-08 | $48.86 | $106.62 | 544,600 | — | — |
| 2022-02-07 | $47.18 | $102.96 | 382,400 | — | — |
| 2022-02-04 | $47.28 | $103.18 | 359,300 | — | — |
| 2022-02-03 | $47.18 | $102.96 | 2,261,400 | — | — |
| 2022-02-02 | $46.82 | $102.17 | 685,500 | — | — |
| 2022-02-01 | $47.87 | $104.46 | 552,700 | — | — |
| 2022-01-31 | $46.99 | $102.54 | 708,500 | — | — |
| 2022-01-28 | $46.28 | $100.99 | 602,100 | — | — |
| 2022-01-27 | $46.81 | $102.15 | 408,900 | — | — |
| 2022-01-26 | $48.17 | $105.12 | 537,300 | — | — |
| 2022-01-25 | $49.60 | $108.24 | 442,200 | — | — |
| 2022-01-24 | $50.10 | $109.33 | 650,700 | — | — |
| 2022-01-21 | $48.90 | $106.71 | 628,700 | — | — |
| 2022-01-20 | $48.96 | $106.84 | 371,100 | — | — |
| 2022-01-19 | $50.51 | $110.22 | 348,500 | — | — |
| 2022-01-18 | $51.99 | $113.45 | 665,100 | — | — |
| 2022-01-14 | $52.81 | $115.24 | 415,200 | — | — |
| 2022-01-13 | $52.97 | $115.59 | 231,300 | — | — |
| 2022-01-12 | $52.98 | $115.61 | 448,100 | — | — |
| 2022-01-11 | $52.86 | $115.35 | 465,700 | — | — |
| 2022-01-10 | $53.47 | $116.68 | 586,100 | — | — |
| 2022-01-07 | $52.79 | $115.20 | 350,900 | — | — |
| 2022-01-06 | $53.22 | $116.14 | 318,800 | — | — |
| 2022-01-05 | $51.26 | $111.86 | 316,200 | — | — |
| 2022-01-04 | $51.65 | $112.71 | 273,600 | — | — |
| 2022-01-03 | $51.14 | $111.60 | 322,200 | — | — |