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
- 1993-11-05 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 | $50.65 | $50.65 | 176,000 | — | — |
| 2022-12-29 | $51.23 | $51.23 | 267,500 | — | — |
| 2022-12-28 | $49.27 | $49.27 | 194,700 | — | — |
| 2022-12-27 | $50.29 | $50.29 | 251,400 | — | — |
| 2022-12-23 | $49.59 | $49.59 | 235,300 | — | — |
| 2022-12-22 | $51.54 | $51.54 | 287,700 | — | — |
| 2022-12-21 | $52.13 | $52.13 | 309,400 | — | — |
| 2022-12-20 | $51.00 | $51.00 | 345,200 | — | — |
| 2022-12-19 | $49.55 | $49.55 | 228,000 | — | — |
| 2022-12-16 | $49.75 | $49.75 | 975,600 | — | — |
| 2022-12-15 | $51.40 | $51.40 | 288,700 | — | — |
| 2022-12-14 | $53.53 | $53.53 | 270,800 | — | — |
| 2022-12-13 | $54.29 | $54.29 | 288,100 | — | — |
| 2022-12-12 | $52.95 | $52.95 | 258,100 | — | — |
| 2022-12-09 | $52.55 | $52.55 | 212,600 | — | — |
| 2022-12-08 | $53.00 | $53.00 | 171,300 | — | — |
| 2022-12-07 | $51.77 | $51.77 | 140,900 | — | — |
| 2022-12-06 | $52.35 | $52.35 | 166,500 | — | — |
| 2022-12-05 | $53.87 | $53.87 | 203,000 | — | — |
| 2022-12-02 | $54.48 | $54.48 | 151,100 | — | — |
| 2022-12-01 | $54.27 | $54.27 | 279,900 | — | — |
| 2022-11-30 | $53.18 | $53.18 | 342,200 | — | — |
| 2022-11-29 | $51.00 | $51.00 | 205,600 | — | — |
| 2022-11-28 | $51.05 | $51.05 | 225,900 | — | — |
| 2022-11-25 | $53.32 | $53.32 | 76,300 | — | — |
| 2022-11-23 | $52.75 | $52.75 | 175,100 | — | — |
| 2022-11-22 | $52.96 | $52.96 | 185,700 | — | — |
| 2022-11-21 | $52.53 | $52.53 | 266,200 | — | — |
| 2022-11-18 | $55.04 | $55.04 | 355,600 | — | — |
| 2022-11-17 | $52.74 | $52.74 | 208,000 | — | — |
| 2022-11-16 | $53.79 | $53.79 | 200,200 | — | — |
| 2022-11-15 | $54.40 | $54.40 | 288,100 | — | — |
| 2022-11-14 | $52.82 | $52.82 | 298,200 | — | — |
| 2022-11-11 | $55.17 | $55.17 | 341,900 | — | — |
| 2022-11-10 | $53.94 | $53.94 | 412,700 | — | — |
| 2022-11-09 | $50.43 | $50.43 | 550,600 | — | — |
| 2022-11-08 | $50.36 | $50.36 | 690,500 | — | — |
| 2022-11-07 | $50.11 | $50.11 | 487,500 | — | — |
| 2022-11-04 | $46.75 | $46.75 | 583,500 | — | — |
| 2022-11-03 | $43.15 | $43.15 | 638,600 | — | — |
| 2022-11-02 | $46.50 | $46.50 | 383,200 | — | — |
| 2022-11-01 | $48.79 | $48.79 | 454,800 | — | — |
| 2022-10-31 | $48.89 | $48.89 | 373,600 | — | — |
| 2022-10-28 | $49.37 | $49.37 | 328,200 | — | — |
| 2022-10-27 | $48.92 | $48.92 | 351,700 | — | — |
| 2022-10-26 | $47.32 | $47.32 | 281,400 | — | — |
| 2022-10-25 | $47.56 | $47.56 | 265,000 | — | — |
| 2022-10-24 | $44.74 | $44.74 | 208,400 | — | — |
| 2022-10-21 | $44.14 | $44.14 | 339,600 | — | — |
| 2022-10-20 | $42.00 | $42.00 | 267,400 | — | — |
| 2022-10-19 | $43.82 | $43.82 | 311,800 | — | — |
| 2022-10-18 | $44.52 | $44.52 | 367,600 | — | — |
| 2022-10-17 | $44.06 | $44.06 | 427,600 | — | — |
| 2022-10-14 | $42.84 | $42.84 | 256,000 | — | — |
| 2022-10-13 | $43.13 | $43.13 | 403,500 | — | — |
| 2022-10-12 | $41.79 | $41.79 | 256,300 | — | — |
| 2022-10-11 | $43.51 | $43.51 | 364,400 | — | — |
| 2022-10-10 | $42.72 | $42.72 | 194,300 | — | — |
| 2022-10-07 | $42.70 | $42.70 | 244,500 | — | — |
| 2022-10-06 | $44.58 | $44.58 | 200,600 | — | — |
| 2022-10-05 | $45.74 | $45.74 | 193,100 | — | — |
| 2022-10-04 | $46.28 | $46.28 | 292,200 | — | — |
| 2022-10-03 | $44.01 | $44.01 | 300,500 | — | — |
| 2022-09-30 | $42.11 | $42.11 | 340,800 | — | — |
| 2022-09-29 | $43.39 | $43.39 | 302,000 | — | — |
| 2022-09-28 | $44.58 | $44.58 | 246,600 | — | — |
| 2022-09-27 | $43.68 | $43.68 | 231,500 | — | — |
| 2022-09-26 | $43.63 | $43.63 | 269,800 | — | — |
| 2022-09-23 | $43.93 | $43.93 | 386,400 | — | — |
| 2022-09-22 | $45.25 | $45.25 | 254,200 | — | — |
| 2022-09-21 | $46.49 | $46.49 | 389,200 | — | — |
| 2022-09-20 | $46.85 | $46.85 | 323,300 | — | — |
| 2022-09-19 | $48.30 | $48.30 | 291,000 | — | — |
| 2022-09-16 | $48.55 | $48.55 | 861,600 | — | — |
| 2022-09-15 | $49.00 | $49.00 | 429,600 | — | — |
| 2022-09-14 | $49.81 | $49.81 | 264,700 | — | — |
| 2022-09-13 | $49.86 | $49.86 | 305,400 | — | — |
| 2022-09-12 | $50.70 | $50.70 | 202,400 | — | — |
| 2022-09-09 | $50.74 | $50.74 | 236,200 | — | — |
| 2022-09-08 | $49.51 | $49.51 | 243,900 | — | — |
| 2022-09-07 | $49.63 | $49.63 | 266,100 | — | — |
| 2022-09-06 | $46.65 | $46.65 | 378,800 | — | — |
| 2022-09-02 | $47.61 | $47.61 | 516,400 | — | — |
| 2022-09-01 | $47.75 | $47.75 | 367,700 | — | — |
| 2022-08-31 | $47.58 | $47.58 | 265,800 | — | — |
| 2022-08-30 | $46.87 | $46.87 | 174,800 | — | — |
| 2022-08-29 | $47.89 | $47.89 | 158,400 | — | — |
| 2022-08-26 | $48.88 | $48.88 | 260,000 | — | — |
| 2022-08-25 | $51.16 | $51.16 | 316,300 | — | — |
| 2022-08-24 | $49.64 | $49.64 | 384,100 | — | — |
| 2022-08-23 | $48.72 | $48.72 | 205,600 | — | — |
| 2022-08-22 | $48.74 | $48.74 | 233,700 | — | — |
| 2022-08-19 | $50.18 | $50.18 | 435,000 | — | — |
| 2022-08-18 | $52.80 | $52.80 | 415,400 | — | — |
| 2022-08-17 | $52.60 | $52.60 | 279,600 | — | — |
| 2022-08-16 | $53.71 | $53.71 | 251,300 | — | — |
| 2022-08-15 | $55.26 | $55.26 | 261,700 | — | — |
| 2022-08-12 | $55.10 | $55.10 | 344,200 | — | — |
| 2022-08-11 | $53.32 | $53.32 | 298,300 | — | — |
| 2022-08-10 | $52.87 | $52.87 | 286,800 | — | — |
| 2022-08-09 | $50.22 | $50.22 | 344,400 | — | — |
| 2022-08-08 | $50.63 | $50.63 | 368,500 | — | — |
| 2022-08-05 | $51.64 | $51.64 | 587,600 | — | — |
| 2022-08-04 | $50.66 | $50.66 | 947,600 | — | — |
| 2022-08-03 | $58.62 | $58.62 | 559,900 | — | — |
| 2022-08-02 | $57.27 | $57.27 | 329,000 | — | — |
| 2022-08-01 | $57.93 | $57.93 | 290,600 | — | — |
| 2022-07-29 | $58.40 | $58.40 | 381,300 | — | — |
| 2022-07-28 | $56.85 | $56.85 | 533,700 | — | — |
| 2022-07-27 | $55.41 | $55.41 | 293,000 | — | — |
| 2022-07-26 | $53.68 | $53.68 | 209,700 | — | — |
| 2022-07-25 | $54.20 | $54.20 | 201,500 | — | — |
| 2022-07-22 | $53.57 | $53.57 | 280,000 | — | — |
| 2022-07-21 | $54.40 | $54.40 | 322,800 | — | — |
| 2022-07-20 | $52.61 | $52.61 | 348,900 | — | — |
| 2022-07-19 | $48.86 | $48.86 | 275,100 | — | — |
| 2022-07-18 | $47.93 | $47.93 | 325,300 | — | — |
| 2022-07-15 | $48.32 | $48.32 | 501,800 | — | — |
| 2022-07-14 | $45.28 | $45.28 | 506,400 | — | — |
| 2022-07-13 | $45.61 | $45.61 | 477,700 | — | — |
| 2022-07-12 | $45.67 | $45.67 | 448,300 | — | — |
| 2022-07-11 | $46.20 | $46.20 | 452,400 | — | — |
| 2022-07-08 | $47.93 | $47.93 | 379,900 | — | — |
| 2022-07-07 | $48.37 | $48.37 | 603,300 | — | — |
| 2022-07-06 | $47.40 | $47.40 | 285,500 | — | — |
| 2022-07-05 | $47.45 | $47.45 | 376,800 | — | — |
| 2022-07-01 | $48.33 | $48.33 | 299,500 | — | — |
| 2022-06-30 | $49.43 | $49.43 | 297,200 | — | — |
| 2022-06-29 | $49.17 | $49.17 | 468,600 | — | — |
| 2022-06-28 | $50.68 | $50.68 | 414,200 | — | — |
| 2022-06-27 | $51.29 | $51.29 | 291,300 | — | — |
| 2022-06-24 | $50.82 | $50.82 | 1,207,400 | — | — |
| 2022-06-23 | $49.17 | $49.17 | 529,100 | — | — |
| 2022-06-22 | $48.16 | $48.16 | 531,200 | — | — |
| 2022-06-21 | $47.28 | $47.28 | 338,000 | — | — |
| 2022-06-17 | $46.14 | $46.14 | 1,067,200 | — | — |
| 2022-06-16 | $43.83 | $43.83 | 469,400 | — | — |
| 2022-06-15 | $47.07 | $47.07 | 335,600 | — | — |
| 2022-06-14 | $44.92 | $44.92 | 330,500 | — | — |
| 2022-06-13 | $47.04 | $47.04 | 379,800 | — | — |
| 2022-06-10 | $48.70 | $48.70 | 206,500 | — | — |
| 2022-06-09 | $49.90 | $49.90 | 184,000 | — | — |
| 2022-06-08 | $51.13 | $51.13 | 161,700 | — | — |
| 2022-06-07 | $52.70 | $52.70 | 181,900 | — | — |
| 2022-06-06 | $51.81 | $51.81 | 244,300 | — | — |
| 2022-06-03 | $51.53 | $51.53 | 175,900 | — | — |
| 2022-06-02 | $53.14 | $53.14 | 206,500 | — | — |
| 2022-06-01 | $50.82 | $50.82 | 218,100 | — | — |
| 2022-05-31 | $51.61 | $51.61 | 375,400 | — | — |
| 2022-05-27 | $52.68 | $52.68 | 226,200 | — | — |
| 2022-05-26 | $51.04 | $51.04 | 237,800 | — | — |
| 2022-05-25 | $50.11 | $50.11 | 204,200 | — | — |
| 2022-05-24 | $49.89 | $49.89 | 184,500 | — | — |
| 2022-05-23 | $50.24 | $50.24 | 349,600 | — | — |
| 2022-05-20 | $50.80 | $50.80 | 329,800 | — | — |
| 2022-05-19 | $50.75 | $50.75 | 337,600 | — | — |
| 2022-05-18 | $49.30 | $49.30 | 336,000 | — | — |
| 2022-05-17 | $49.76 | $49.76 | 216,800 | — | — |
| 2022-05-16 | $47.91 | $47.91 | 252,900 | — | — |
| 2022-05-13 | $48.31 | $48.31 | 505,600 | — | — |
| 2022-05-12 | $46.03 | $46.03 | 440,400 | — | — |
| 2022-05-11 | $46.76 | $46.76 | 347,600 | — | — |
| 2022-05-10 | $47.83 | $47.83 | 310,000 | — | — |
| 2022-05-09 | $48.52 | $48.52 | 413,700 | — | — |
| 2022-05-06 | $50.35 | $50.35 | 319,300 | — | — |
| 2022-05-05 | $51.17 | $51.17 | 393,100 | — | — |
| 2022-05-04 | $53.91 | $53.91 | 513,700 | — | — |
| 2022-05-03 | $48.26 | $48.26 | 288,500 | — | — |
| 2022-05-02 | $49.17 | $49.17 | 453,100 | — | — |
| 2022-04-29 | $47.78 | $47.78 | 325,600 | — | — |
| 2022-04-28 | $48.57 | $48.57 | 264,900 | — | — |
| 2022-04-27 | $46.84 | $46.84 | 279,600 | — | — |
| 2022-04-26 | $46.45 | $46.45 | 233,800 | — | — |
| 2022-04-25 | $48.12 | $48.12 | 286,700 | — | — |
| 2022-04-22 | $47.24 | $47.24 | 298,300 | — | — |
| 2022-04-21 | $49.09 | $49.09 | 373,900 | — | — |
| 2022-04-20 | $49.93 | $49.93 | 257,100 | — | — |
| 2022-04-19 | $50.24 | $50.24 | 260,600 | — | — |
| 2022-04-18 | $48.67 | $48.67 | 248,700 | — | — |
| 2022-04-14 | $50.01 | $50.01 | 197,300 | — | — |
| 2022-04-13 | $50.57 | $50.57 | 187,400 | — | — |
| 2022-04-12 | $49.94 | $49.94 | 213,800 | — | — |
| 2022-04-11 | $50.19 | $50.19 | 366,000 | — | — |
| 2022-04-08 | $51.02 | $51.02 | 245,900 | — | — |
| 2022-04-07 | $51.26 | $51.26 | 276,900 | — | — |
| 2022-04-06 | $51.54 | $51.54 | 293,400 | — | — |
| 2022-04-05 | $52.15 | $52.15 | 289,800 | — | — |
| 2022-04-04 | $54.02 | $54.02 | 278,100 | — | — |
| 2022-04-01 | $53.28 | $53.28 | 458,300 | — | — |
| 2022-03-31 | $52.68 | $52.68 | 267,800 | — | — |
| 2022-03-30 | $53.08 | $53.08 | 327,800 | — | — |
| 2022-03-29 | $54.11 | $54.11 | 425,500 | — | — |
| 2022-03-28 | $51.31 | $51.31 | 342,200 | — | — |
| 2022-03-25 | $52.04 | $52.04 | 285,600 | — | — |
| 2022-03-24 | $51.51 | $51.51 | 210,300 | — | — |
| 2022-03-23 | $51.04 | $51.04 | 278,800 | — | — |
| 2022-03-22 | $51.76 | $51.76 | 332,700 | — | — |
| 2022-03-21 | $51.37 | $51.37 | 400,300 | — | — |
| 2022-03-18 | $51.48 | $51.48 | 1,024,600 | — | — |
| 2022-03-17 | $50.51 | $50.51 | 429,200 | — | — |
| 2022-03-16 | $49.71 | $49.71 | 520,800 | — | — |
| 2022-03-15 | $47.41 | $47.41 | 291,900 | — | — |
| 2022-03-14 | $45.43 | $45.43 | 359,100 | — | — |
| 2022-03-11 | $46.28 | $46.28 | 254,500 | — | — |
| 2022-03-10 | $47.39 | $47.39 | 443,100 | — | — |
| 2022-03-09 | $48.44 | $48.44 | 340,000 | — | — |
| 2022-03-08 | $47.06 | $47.06 | 615,000 | — | — |
| 2022-03-07 | $45.12 | $45.12 | 688,600 | — | — |
| 2022-03-04 | $47.31 | $47.31 | 702,300 | — | — |
| 2022-03-03 | $52.07 | $52.07 | 693,700 | — | — |
| 2022-03-02 | $50.01 | $50.01 | 679,500 | — | — |
| 2022-03-01 | $49.92 | $49.92 | 937,100 | — | — |
| 2022-02-28 | $47.67 | $47.67 | 1,464,100 | — | — |
| 2022-02-25 | $54.70 | $54.70 | 754,100 | — | — |
| 2022-02-24 | $53.95 | $53.95 | 1,351,600 | — | — |
| 2022-02-23 | $52.50 | $52.50 | 604,200 | — | — |
| 2022-02-22 | $53.62 | $53.62 | 499,200 | — | — |
| 2022-02-18 | $54.57 | $54.57 | 470,400 | — | — |
| 2022-02-17 | $55.10 | $55.10 | 299,200 | — | — |
| 2022-02-16 | $57.56 | $57.56 | 309,500 | — | — |
| 2022-02-15 | $57.46 | $57.46 | 466,900 | — | — |
| 2022-02-14 | $55.90 | $55.90 | 562,500 | — | — |
| 2022-02-11 | $55.89 | $55.89 | 306,000 | — | — |
| 2022-02-10 | $56.85 | $56.85 | 378,500 | — | — |
| 2022-02-09 | $58.98 | $58.98 | 355,200 | — | — |
| 2022-02-08 | $57.62 | $57.62 | 777,200 | — | — |
| 2022-02-07 | $57.44 | $57.44 | 567,900 | — | — |
| 2022-02-04 | $57.91 | $57.91 | 285,700 | — | — |
| 2022-02-03 | $58.26 | $58.26 | 275,000 | — | — |
| 2022-02-02 | $60.21 | $60.21 | 323,900 | — | — |
| 2022-02-01 | $61.06 | $61.06 | 735,400 | — | — |
| 2022-01-31 | $62.00 | $62.00 | 282,500 | — | — |
| 2022-01-28 | $58.77 | $58.77 | 443,400 | — | — |
| 2022-01-27 | $59.77 | $59.77 | 421,700 | — | — |
| 2022-01-26 | $59.15 | $59.15 | 350,100 | — | — |
| 2022-01-25 | $59.42 | $59.42 | 348,000 | — | — |
| 2022-01-24 | $61.95 | $61.95 | 404,400 | — | — |
| 2022-01-21 | $58.50 | $58.50 | 342,700 | — | — |
| 2022-01-20 | $59.77 | $59.77 | 327,300 | — | — |
| 2022-01-19 | $59.76 | $59.76 | 316,200 | — | — |
| 2022-01-18 | $59.77 | $59.77 | 245,400 | — | — |
| 2022-01-14 | $63.11 | $63.11 | 292,200 | — | — |
| 2022-01-13 | $63.41 | $63.41 | 219,400 | — | — |
| 2022-01-12 | $64.65 | $64.65 | 239,700 | — | — |
| 2022-01-11 | $64.53 | $64.53 | 245,700 | — | — |
| 2022-01-10 | $64.46 | $64.46 | 244,900 | — | — |
| 2022-01-07 | $64.78 | $64.78 | 270,000 | — | — |
| 2022-01-06 | $65.81 | $65.81 | 213,200 | — | — |
| 2022-01-05 | $66.95 | $66.95 | 395,300 | — | — |
| 2022-01-04 | $68.95 | $68.95 | 258,600 | — | — |
| 2022-01-03 | $68.92 | $68.92 | 275,700 | — | — |