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
- 1993-10-22 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 | $50.10 | $489.00 | 1,411,620 | — | — |
| 2022-12-29 | $50.75 | $495.34 | 221,340 | — | — |
| 2022-12-28 | $50.60 | $487.78 | 333,860 | — | — |
| 2022-12-27 | $51.80 | $499.35 | 213,640 | — | — |
| 2022-12-23 | $51.60 | $497.42 | 181,640 | — | — |
| 2022-12-22 | $51.15 | $493.08 | 204,640 | — | — |
| 2022-12-21 | $51.10 | $492.60 | 230,400 | — | — |
| 2022-12-20 | $50.65 | $488.26 | 299,820 | — | — |
| 2022-12-19 | $50.70 | $488.74 | 352,440 | — | — |
| 2022-12-16 | $51.60 | $497.42 | 1,805,520 | — | — |
| 2022-12-15 | $52.65 | $507.54 | 319,060 | — | — |
| 2022-12-14 | $53.60 | $516.70 | 240,700 | — | — |
| 2022-12-13 | $53.90 | $519.59 | 314,100 | — | — |
| 2022-12-12 | $53.00 | $510.92 | 418,920 | — | — |
| 2022-12-09 | $52.90 | $509.95 | 278,800 | — | — |
| 2022-12-08 | $52.75 | $508.51 | 375,820 | — | — |
| 2022-12-07 | $52.95 | $510.43 | 475,420 | — | — |
| 2022-12-06 | $51.20 | $493.56 | 392,660 | — | — |
| 2022-12-05 | $52.25 | $503.69 | 377,700 | — | — |
| 2022-12-02 | $53.60 | $516.70 | 1,151,080 | — | — |
| 2022-12-01 | $53.80 | $518.63 | 492,220 | — | — |
| 2022-11-30 | $53.80 | $518.63 | 481,380 | — | — |
| 2022-11-29 | $52.30 | $504.17 | 786,500 | — | — |
| 2022-11-28 | $50.45 | $486.33 | 649,540 | — | — |
| 2022-11-25 | $51.40 | $495.49 | 175,860 | — | — |
| 2022-11-23 | $51.75 | $498.87 | 452,500 | — | — |
| 2022-11-22 | $51.60 | $497.42 | 625,060 | — | — |
| 2022-11-21 | $51.30 | $494.53 | 278,180 | — | — |
| 2022-11-18 | $52.45 | $505.61 | 454,880 | — | — |
| 2022-11-17 | $51.70 | $498.38 | 369,540 | — | — |
| 2022-11-16 | $51.15 | $493.08 | 261,360 | — | — |
| 2022-11-15 | $51.55 | $496.94 | 644,620 | — | — |
| 2022-11-14 | $51.50 | $496.46 | 232,540 | — | — |
| 2022-11-11 | $52.75 | $508.51 | 506,960 | — | — |
| 2022-11-10 | $53.90 | $519.59 | 279,100 | — | — |
| 2022-11-09 | $50.15 | $483.44 | 199,500 | — | — |
| 2022-11-08 | $50.85 | $490.19 | 283,760 | — | — |
| 2022-11-07 | $51.75 | $498.87 | 428,340 | — | — |
| 2022-11-04 | $50.55 | $487.30 | 324,320 | — | — |
| 2022-11-03 | $50.80 | $489.71 | 428,920 | — | — |
| 2022-11-02 | $47.95 | $462.23 | 358,580 | — | — |
| 2022-11-01 | $48.90 | $471.39 | 268,920 | — | — |
| 2022-10-31 | $48.40 | $466.57 | 437,580 | — | — |
| 2022-10-28 | $48.85 | $470.91 | 275,300 | — | — |
| 2022-10-27 | $47.80 | $460.79 | 239,140 | — | — |
| 2022-10-26 | $47.50 | $457.90 | 252,780 | — | — |
| 2022-10-25 | $47.50 | $457.90 | 346,120 | — | — |
| 2022-10-24 | $46.05 | $443.92 | 242,660 | — | — |
| 2022-10-21 | $45.95 | $442.95 | 351,340 | — | — |
| 2022-10-20 | $45.30 | $436.69 | 213,440 | — | — |
| 2022-10-19 | $45.90 | $442.47 | 353,120 | — | — |
| 2022-10-18 | $47.55 | $458.38 | 224,840 | — | — |
| 2022-10-17 | $47.30 | $455.97 | 236,560 | — | — |
| 2022-10-14 | $45.90 | $442.47 | 366,120 | — | — |
| 2022-10-13 | $47.20 | $455.00 | 404,900 | — | — |
| 2022-10-12 | $45.25 | $436.21 | 256,180 | — | — |
| 2022-10-11 | $45.25 | $436.21 | 308,940 | — | — |
| 2022-10-10 | $44.85 | $432.35 | 200,220 | — | — |
| 2022-10-07 | $44.85 | $432.35 | 402,100 | — | — |
| 2022-10-06 | $45.45 | $438.13 | 283,720 | — | — |
| 2022-10-05 | $46.05 | $443.92 | 388,860 | — | — |
| 2022-10-04 | $47.45 | $457.41 | 526,100 | — | — |
| 2022-10-03 | $46.50 | $448.26 | 434,480 | — | — |
| 2022-09-30 | $45.80 | $441.51 | 521,940 | — | — |
| 2022-09-29 | $45.05 | $434.28 | 576,480 | — | — |
| 2022-09-28 | $46.45 | $441.99 | 594,120 | — | — |
| 2022-09-27 | $44.05 | $419.15 | 412,980 | — | — |
| 2022-09-26 | $46.00 | $437.71 | 380,120 | — | — |
| 2022-09-23 | $48.05 | $457.22 | 317,300 | — | — |
| 2022-09-22 | $48.75 | $463.88 | 326,120 | — | — |
| 2022-09-21 | $49.20 | $468.16 | 455,140 | — | — |
| 2022-09-20 | $48.75 | $463.88 | 472,680 | — | — |
| 2022-09-19 | $49.10 | $467.21 | 533,900 | — | — |
| 2022-09-16 | $49.25 | $468.63 | 1,606,500 | — | — |
| 2022-09-15 | $48.75 | $463.88 | 400,800 | — | — |
| 2022-09-14 | $48.80 | $464.35 | 529,400 | — | — |
| 2022-09-13 | $49.95 | $475.29 | 307,760 | — | — |
| 2022-09-12 | $52.70 | $501.46 | 258,800 | — | — |
| 2022-09-09 | $52.20 | $496.70 | 186,640 | — | — |
| 2022-09-08 | $51.65 | $491.47 | 240,800 | — | — |
| 2022-09-07 | $52.15 | $496.23 | 538,460 | — | — |
| 2022-09-06 | $50.75 | $482.91 | 432,500 | — | — |
| 2022-09-02 | $50.55 | $481.00 | 488,500 | — | — |
| 2022-09-01 | $50.30 | $478.62 | 229,020 | — | — |
| 2022-08-31 | $50.30 | $478.62 | 511,500 | — | — |
| 2022-08-30 | $50.80 | $483.38 | 478,640 | — | — |
| 2022-08-29 | $51.55 | $490.52 | 184,900 | — | — |
| 2022-08-26 | $52.10 | $495.75 | 269,380 | — | — |
| 2022-08-25 | $53.55 | $509.55 | 155,440 | — | — |
| 2022-08-24 | $52.95 | $503.84 | 162,300 | — | — |
| 2022-08-23 | $52.70 | $501.46 | 261,260 | — | — |
| 2022-08-22 | $53.20 | $506.22 | 349,660 | — | — |
| 2022-08-19 | $55.15 | $524.77 | 195,540 | — | — |
| 2022-08-18 | $55.85 | $531.44 | 192,000 | — | — |
| 2022-08-17 | $55.75 | $530.48 | 182,500 | — | — |
| 2022-08-16 | $56.15 | $534.29 | 303,340 | — | — |
| 2022-08-15 | $56.65 | $539.05 | 132,120 | — | — |
| 2022-08-12 | $56.35 | $536.19 | 180,960 | — | — |
| 2022-08-11 | $55.50 | $528.10 | 190,580 | — | — |
| 2022-08-10 | $55.05 | $523.82 | 272,940 | — | — |
| 2022-08-09 | $54.15 | $515.26 | 336,560 | — | — |
| 2022-08-08 | $53.75 | $511.45 | 239,540 | — | — |
| 2022-08-05 | $54.10 | $514.78 | 214,860 | — | — |
| 2022-08-04 | $53.40 | $508.12 | 209,840 | — | — |
| 2022-08-03 | $53.45 | $508.60 | 259,120 | — | — |
| 2022-08-02 | $53.60 | $510.03 | 259,760 | — | — |
| 2022-08-01 | $54.15 | $515.26 | 316,180 | — | — |
| 2022-07-29 | $54.85 | $521.92 | 452,300 | — | — |
| 2022-07-28 | $54.20 | $515.73 | 162,140 | — | — |
| 2022-07-27 | $53.40 | $508.12 | 172,020 | — | — |
| 2022-07-26 | $53.70 | $510.98 | 160,400 | — | — |
| 2022-07-25 | $53.90 | $512.88 | 354,720 | — | — |
| 2022-07-22 | $53.35 | $507.65 | 216,000 | — | — |
| 2022-07-21 | $52.90 | $503.36 | 378,200 | — | — |
| 2022-07-20 | $52.00 | $494.80 | 430,040 | — | — |
| 2022-07-19 | $51.95 | $494.33 | 735,940 | — | — |
| 2022-07-18 | $50.85 | $483.86 | 221,840 | — | — |
| 2022-07-15 | $51.75 | $492.42 | 389,500 | — | — |
| 2022-07-14 | $51.45 | $489.57 | 341,780 | — | — |
| 2022-07-13 | $52.60 | $500.51 | 400,840 | — | — |
| 2022-07-12 | $53.00 | $504.32 | 387,500 | — | — |
| 2022-07-11 | $52.70 | $501.46 | 302,040 | — | — |
| 2022-07-08 | $52.70 | $501.46 | 368,100 | — | — |
| 2022-07-07 | $53.00 | $504.32 | 410,580 | — | — |
| 2022-07-06 | $53.30 | $507.17 | 449,540 | — | — |
| 2022-07-05 | $54.00 | $513.83 | 418,700 | — | — |
| 2022-07-01 | $53.90 | $512.88 | 498,160 | — | — |
| 2022-06-30 | $53.70 | $510.98 | 400,820 | — | — |
| 2022-06-29 | $53.50 | $509.07 | 358,120 | — | — |
| 2022-06-28 | $54.30 | $510.98 | 330,820 | — | — |
| 2022-06-27 | $54.55 | $513.33 | 359,620 | — | — |
| 2022-06-24 | $54.95 | $517.09 | 467,920 | — | — |
| 2022-06-23 | $53.45 | $502.98 | 234,580 | — | — |
| 2022-06-22 | $52.10 | $490.27 | 345,880 | — | — |
| 2022-06-21 | $52.05 | $489.80 | 344,580 | — | — |
| 2022-06-17 | $51.45 | $484.16 | 797,940 | — | — |
| 2022-06-16 | $50.20 | $472.40 | 785,080 | — | — |
| 2022-06-15 | $51.80 | $487.45 | 950,100 | — | — |
| 2022-06-14 | $51.20 | $481.81 | 807,120 | — | — |
| 2022-06-13 | $51.90 | $488.39 | 485,320 | — | — |
| 2022-06-10 | $54.20 | $510.04 | 572,460 | — | — |
| 2022-06-09 | $55.60 | $523.21 | 341,040 | — | — |
| 2022-06-08 | $56.70 | $533.56 | 433,500 | — | — |
| 2022-06-07 | $57.25 | $538.74 | 291,840 | — | — |
| 2022-06-06 | $56.65 | $533.09 | 382,220 | — | — |
| 2022-06-03 | $56.25 | $529.33 | 450,820 | — | — |
| 2022-06-02 | $57.75 | $543.44 | 334,000 | — | — |
| 2022-06-01 | $57.65 | $542.50 | 487,140 | — | — |
| 2022-05-31 | $57.80 | $543.91 | 492,180 | — | — |
| 2022-05-27 | $58.45 | $550.03 | 249,820 | — | — |
| 2022-05-26 | $57.20 | $538.27 | 218,660 | — | — |
| 2022-05-25 | $56.95 | $535.91 | 330,560 | — | — |
| 2022-05-24 | $56.85 | $534.97 | 459,380 | — | — |
| 2022-05-23 | $56.25 | $529.33 | 352,100 | — | — |
| 2022-05-20 | $55.35 | $520.86 | 321,760 | — | — |
| 2022-05-19 | $55.20 | $519.45 | 471,740 | — | — |
| 2022-05-18 | $56.00 | $526.97 | 541,100 | — | — |
| 2022-05-17 | $58.60 | $551.44 | 321,420 | — | — |
| 2022-05-16 | $57.70 | $542.97 | 266,820 | — | — |
| 2022-05-13 | $58.35 | $549.09 | 513,420 | — | — |
| 2022-05-12 | $56.60 | $532.62 | 857,720 | — | — |
| 2022-05-11 | $55.30 | $520.39 | 514,800 | — | — |
| 2022-05-10 | $55.95 | $526.50 | 583,040 | — | — |
| 2022-05-09 | $56.25 | $529.33 | 485,580 | — | — |
| 2022-05-06 | $58.35 | $549.09 | 391,600 | — | — |
| 2022-05-05 | $59.45 | $559.44 | 642,720 | — | — |
| 2022-05-04 | $62.85 | $591.43 | 492,960 | — | — |
| 2022-05-03 | $62.45 | $587.67 | 398,300 | — | — |
| 2022-05-02 | $61.80 | $581.55 | 625,980 | — | — |
| 2022-04-29 | $62.75 | $590.49 | 849,660 | — | — |
| 2022-04-28 | $65.40 | $615.43 | 241,400 | — | — |
| 2022-04-27 | $64.55 | $607.43 | 489,000 | — | — |
| 2022-04-26 | $64.80 | $609.79 | 512,480 | — | — |
| 2022-04-25 | $66.15 | $622.49 | 617,100 | — | — |
| 2022-04-22 | $65.50 | $616.37 | 482,940 | — | — |
| 2022-04-21 | $65.65 | $617.78 | 551,880 | — | — |
| 2022-04-20 | $66.55 | $626.25 | 688,320 | — | — |
| 2022-04-19 | $66.10 | $622.02 | 777,260 | — | — |
| 2022-04-18 | $66.25 | $623.43 | 729,760 | — | — |
| 2022-04-14 | $66.45 | $625.31 | 1,063,340 | — | — |
| 2022-04-13 | $67.85 | $638.49 | 746,660 | — | — |
| 2022-04-12 | $65.35 | $614.96 | 1,023,180 | — | — |
| 2022-04-11 | $66.40 | $624.84 | 1,313,680 | — | — |
| 2022-04-08 | $67.10 | $631.43 | 3,081,840 | — | — |
| 2022-04-07 | $78.15 | $735.41 | 525,460 | — | — |
| 2022-04-06 | $77.80 | $732.12 | 481,180 | — | — |
| 2022-04-05 | $77.15 | $726.00 | 575,380 | — | — |
| 2022-04-04 | $77.40 | $728.35 | 1,015,100 | — | — |
| 2022-04-01 | $79.95 | $752.35 | 852,920 | — | — |
| 2022-03-31 | $78.50 | $738.71 | 508,860 | — | — |
| 2022-03-30 | $78.95 | $742.94 | 488,100 | — | — |
| 2022-03-29 | $80.20 | $749.06 | 580,880 | — | — |
| 2022-03-28 | $78.90 | $736.92 | 214,220 | — | — |
| 2022-03-25 | $78.55 | $733.65 | 454,300 | — | — |
| 2022-03-24 | $77.55 | $724.31 | 432,520 | — | — |
| 2022-03-23 | $77.15 | $720.57 | 249,560 | — | — |
| 2022-03-22 | $78.50 | $733.18 | 324,660 | — | — |
| 2022-03-21 | $78.20 | $730.38 | 235,120 | — | — |
| 2022-03-18 | $78.20 | $730.38 | 788,380 | — | — |
| 2022-03-17 | $77.60 | $724.77 | 343,780 | — | — |
| 2022-03-16 | $77.00 | $719.17 | 623,640 | — | — |
| 2022-03-15 | $77.10 | $720.10 | 507,240 | — | — |
| 2022-03-14 | $76.75 | $716.83 | 349,660 | — | — |
| 2022-03-11 | $77.00 | $719.17 | 260,280 | — | — |
| 2022-03-10 | $77.35 | $722.44 | 396,340 | — | — |
| 2022-03-09 | $77.35 | $722.44 | 520,320 | — | — |
| 2022-03-08 | $77.70 | $725.71 | 442,160 | — | — |
| 2022-03-07 | $77.80 | $726.64 | 439,560 | — | — |
| 2022-03-04 | $79.40 | $741.58 | 392,320 | — | — |
| 2022-03-03 | $78.15 | $729.91 | 771,240 | — | — |
| 2022-03-02 | $77.80 | $726.64 | 504,920 | — | — |
| 2022-03-01 | $77.50 | $723.84 | 523,960 | — | — |
| 2022-02-28 | $77.30 | $721.97 | 626,620 | — | — |
| 2022-02-25 | $78.25 | $730.84 | 485,660 | — | — |
| 2022-02-24 | $76.30 | $712.63 | 661,880 | — | — |
| 2022-02-23 | $74.25 | $693.48 | 419,640 | — | — |
| 2022-02-22 | $75.55 | $705.63 | 439,920 | — | — |
| 2022-02-18 | $75.80 | $707.96 | 295,940 | — | — |
| 2022-02-17 | $76.25 | $712.16 | 357,980 | — | — |
| 2022-02-16 | $76.50 | $714.50 | 329,360 | — | — |
| 2022-02-15 | $75.65 | $706.56 | 864,960 | — | — |
| 2022-02-14 | $75.90 | $708.90 | 546,920 | — | — |
| 2022-02-11 | $76.85 | $717.77 | 490,500 | — | — |
| 2022-02-10 | $76.25 | $712.16 | 776,700 | — | — |
| 2022-02-09 | $77.45 | $723.37 | 648,840 | — | — |
| 2022-02-08 | $77.10 | $720.10 | 1,440,640 | — | — |
| 2022-02-07 | $74.90 | $699.56 | 531,420 | — | — |
| 2022-02-04 | $75.35 | $703.76 | 738,900 | — | — |
| 2022-02-03 | $76.05 | $710.30 | 590,680 | — | — |
| 2022-02-02 | $76.65 | $715.90 | 660,580 | — | — |
| 2022-02-01 | $74.95 | $700.02 | 800,460 | — | — |
| 2022-01-31 | $74.45 | $695.35 | 968,320 | — | — |
| 2022-01-28 | $72.05 | $672.94 | 443,360 | — | — |
| 2022-01-27 | $70.25 | $656.13 | 407,140 | — | — |
| 2022-01-26 | $71.30 | $665.93 | 715,560 | — | — |
| 2022-01-25 | $71.25 | $665.47 | 639,880 | — | — |
| 2022-01-24 | $69.95 | $653.32 | 636,140 | — | — |
| 2022-01-21 | $70.90 | $662.20 | 887,900 | — | — |
| 2022-01-20 | $69.65 | $650.52 | 517,520 | — | — |
| 2022-01-19 | $69.05 | $644.92 | 327,240 | — | — |
| 2022-01-18 | $70.25 | $656.13 | 378,140 | — | — |
| 2022-01-14 | $70.75 | $660.80 | 268,680 | — | — |
| 2022-01-13 | $70.85 | $661.73 | 273,640 | — | — |
| 2022-01-12 | $71.30 | $665.93 | 278,240 | — | — |
| 2022-01-11 | $71.10 | $664.06 | 306,000 | — | — |
| 2022-01-10 | $71.15 | $664.53 | 420,960 | — | — |
| 2022-01-07 | $72.05 | $672.94 | 370,300 | — | — |
| 2022-01-06 | $72.90 | $680.88 | 223,340 | — | — |
| 2022-01-05 | $73.55 | $686.95 | 306,140 | — | — |
| 2022-01-04 | $76.35 | $713.10 | 316,200 | — | — |
| 2022-01-03 | $77.30 | $721.97 | 549,620 | — | — |