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
- 1993-11-03 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 | $46.18 | $49.05 | 110,500 | — | — |
| 2022-12-29 | $46.11 | $48.98 | 111,900 | — | — |
| 2022-12-28 | $44.87 | $47.66 | 90,500 | — | — |
| 2022-12-27 | $46.54 | $49.44 | 85,500 | — | — |
| 2022-12-23 | $46.85 | $49.77 | 67,100 | — | — |
| 2022-12-22 | $47.12 | $50.05 | 161,600 | — | — |
| 2022-12-21 | $47.43 | $50.38 | 197,400 | — | — |
| 2022-12-20 | $45.63 | $48.47 | 162,000 | — | — |
| 2022-12-19 | $46.04 | $48.91 | 199,000 | — | — |
| 2022-12-16 | $47.10 | $50.03 | 564,300 | — | — |
| 2022-12-15 | $47.48 | $50.44 | 270,500 | — | — |
| 2022-12-14 | $46.55 | $49.45 | 180,800 | — | — |
| 2022-12-13 | $45.82 | $48.67 | 196,500 | — | — |
| 2022-12-12 | $45.01 | $47.81 | 93,500 | — | — |
| 2022-12-09 | $44.38 | $47.14 | 148,700 | — | — |
| 2022-12-08 | $44.60 | $47.38 | 85,200 | — | — |
| 2022-12-07 | $44.45 | $47.22 | 109,900 | — | — |
| 2022-12-06 | $43.57 | $46.28 | 128,600 | — | — |
| 2022-12-05 | $43.92 | $46.65 | 124,400 | — | — |
| 2022-12-02 | $45.60 | $48.44 | 176,400 | — | — |
| 2022-12-01 | $46.49 | $49.38 | 238,700 | — | — |
| 2022-11-30 | $45.18 | $47.99 | 242,500 | — | — |
| 2022-11-29 | $43.79 | $46.52 | 101,800 | — | — |
| 2022-11-28 | $43.32 | $46.02 | 135,200 | — | — |
| 2022-11-25 | $44.06 | $46.80 | 64,000 | — | — |
| 2022-11-23 | $44.66 | $47.44 | 149,500 | — | — |
| 2022-11-22 | $43.74 | $46.46 | 106,900 | — | — |
| 2022-11-21 | $42.86 | $45.53 | 118,200 | — | — |
| 2022-11-18 | $43.29 | $45.98 | 121,500 | — | — |
| 2022-11-17 | $43.05 | $45.73 | 154,700 | — | — |
| 2022-11-16 | $44.15 | $46.90 | 135,300 | — | — |
| 2022-11-15 | $44.44 | $47.21 | 157,300 | — | — |
| 2022-11-14 | $43.01 | $45.69 | 224,100 | — | — |
| 2022-11-11 | $45.60 | $48.44 | 239,900 | — | — |
| 2022-11-10 | $45.54 | $48.37 | 356,500 | — | — |
| 2022-11-09 | $39.72 | $42.19 | 144,100 | — | — |
| 2022-11-08 | $39.98 | $42.47 | 158,400 | — | — |
| 2022-11-07 | $40.02 | $42.51 | 141,100 | — | — |
| 2022-11-04 | $39.83 | $42.31 | 164,400 | — | — |
| 2022-11-03 | $38.37 | $40.76 | 204,100 | — | — |
| 2022-11-02 | $39.72 | $42.19 | 246,300 | — | — |
| 2022-11-01 | $41.39 | $43.97 | 182,000 | — | — |
| 2022-10-31 | $41.49 | $44.07 | 304,900 | — | — |
| 2022-10-28 | $42.97 | $45.64 | 360,100 | — | — |
| 2022-10-27 | $41.80 | $44.40 | 419,700 | — | — |
| 2022-10-26 | $42.82 | $45.49 | 300,700 | — | — |
| 2022-10-25 | $42.45 | $45.09 | 271,300 | — | — |
| 2022-10-24 | $40.51 | $43.03 | 190,800 | — | — |
| 2022-10-21 | $39.82 | $42.30 | 293,900 | — | — |
| 2022-10-20 | $38.13 | $40.50 | 220,900 | — | — |
| 2022-10-19 | $38.34 | $40.73 | 197,800 | — | — |
| 2022-10-18 | $40.20 | $42.70 | 173,400 | — | — |
| 2022-10-17 | $38.94 | $41.36 | 261,600 | — | — |
| 2022-10-14 | $38.19 | $40.57 | 257,200 | — | — |
| 2022-10-13 | $40.13 | $42.63 | 228,600 | — | — |
| 2022-10-12 | $39.97 | $42.46 | 199,700 | — | — |
| 2022-10-11 | $40.23 | $42.73 | 236,700 | — | — |
| 2022-10-10 | $40.08 | $42.57 | 186,900 | — | — |
| 2022-10-07 | $40.07 | $42.56 | 196,300 | — | — |
| 2022-10-06 | $41.27 | $43.84 | 182,500 | — | — |
| 2022-10-05 | $40.96 | $43.51 | 189,700 | — | — |
| 2022-10-04 | $41.58 | $44.17 | 360,600 | — | — |
| 2022-10-03 | $38.74 | $41.15 | 354,400 | — | — |
| 2022-09-30 | $36.23 | $38.49 | 180,400 | — | — |
| 2022-09-29 | $36.85 | $39.14 | 168,400 | — | — |
| 2022-09-28 | $37.81 | $40.16 | 236,900 | — | — |
| 2022-09-27 | $35.67 | $37.89 | 237,200 | — | — |
| 2022-09-26 | $36.21 | $38.46 | 292,500 | — | — |
| 2022-09-23 | $37.76 | $40.11 | 331,900 | — | — |
| 2022-09-22 | $37.49 | $39.82 | 304,800 | — | — |
| 2022-09-21 | $38.99 | $41.42 | 163,700 | — | — |
| 2022-09-20 | $39.53 | $41.99 | 152,100 | — | — |
| 2022-09-19 | $40.08 | $42.57 | 245,300 | — | — |
| 2022-09-16 | $39.31 | $41.76 | 822,200 | — | — |
| 2022-09-15 | $38.38 | $40.77 | 508,600 | — | — |
| 2022-09-14 | $38.55 | $40.95 | 364,800 | — | — |
| 2022-09-13 | $38.94 | $41.36 | 462,800 | — | — |
| 2022-09-12 | $43.29 | $45.98 | 230,900 | — | — |
| 2022-09-09 | $42.87 | $45.54 | 185,300 | — | — |
| 2022-09-08 | $41.77 | $44.37 | 131,000 | — | — |
| 2022-09-07 | $41.77 | $44.37 | 230,100 | — | — |
| 2022-09-06 | $40.93 | $43.48 | 205,400 | — | — |
| 2022-09-02 | $42.02 | $44.64 | 281,600 | — | — |
| 2022-09-01 | $41.99 | $44.60 | 632,100 | — | — |
| 2022-08-31 | $43.24 | $45.93 | 245,100 | — | — |
| 2022-08-30 | $43.88 | $46.61 | 328,200 | — | — |
| 2022-08-29 | $44.54 | $47.31 | 198,400 | — | — |
| 2022-08-26 | $44.78 | $47.57 | 232,700 | — | — |
| 2022-08-25 | $46.25 | $49.13 | 187,800 | — | — |
| 2022-08-24 | $44.64 | $47.42 | 237,700 | — | — |
| 2022-08-23 | $43.97 | $46.71 | 205,100 | — | — |
| 2022-08-22 | $44.17 | $46.92 | 246,000 | — | — |
| 2022-08-19 | $45.09 | $47.90 | 231,300 | — | — |
| 2022-08-18 | $46.90 | $49.82 | 131,800 | — | — |
| 2022-08-17 | $46.54 | $49.44 | 210,800 | — | — |
| 2022-08-16 | $47.90 | $50.88 | 164,400 | — | — |
| 2022-08-15 | $47.79 | $50.76 | 139,700 | — | — |
| 2022-08-12 | $48.21 | $51.21 | 232,500 | — | — |
| 2022-08-11 | $46.76 | $49.67 | 209,000 | — | — |
| 2022-08-10 | $46.52 | $49.42 | 226,900 | — | — |
| 2022-08-09 | $44.45 | $47.22 | 253,800 | — | — |
| 2022-08-08 | $45.99 | $48.85 | 191,000 | — | — |
| 2022-08-05 | $45.56 | $48.40 | 147,800 | — | — |
| 2022-08-04 | $46.24 | $49.12 | 237,800 | — | — |
| 2022-08-03 | $44.35 | $47.11 | 231,000 | — | — |
| 2022-08-02 | $44.10 | $46.84 | 243,100 | — | — |
| 2022-08-01 | $45.80 | $48.65 | 526,300 | — | — |
| 2022-07-29 | $46.01 | $48.87 | 370,400 | — | — |
| 2022-07-28 | $46.73 | $49.64 | 375,900 | — | — |
| 2022-07-27 | $46.47 | $49.36 | 400,000 | — | — |
| 2022-07-26 | $45.26 | $48.08 | 330,500 | — | — |
| 2022-07-25 | $45.66 | $48.50 | 203,900 | — | — |
| 2022-07-22 | $46.23 | $49.11 | 226,600 | — | — |
| 2022-07-21 | $45.58 | $48.42 | 234,600 | — | — |
| 2022-07-20 | $44.97 | $47.77 | 219,300 | — | — |
| 2022-07-19 | $45.01 | $47.81 | 326,400 | — | — |
| 2022-07-18 | $43.89 | $46.62 | 188,400 | — | — |
| 2022-07-15 | $43.82 | $46.55 | 192,300 | — | — |
| 2022-07-14 | $43.42 | $46.12 | 135,900 | — | — |
| 2022-07-13 | $44.26 | $47.01 | 190,700 | — | — |
| 2022-07-12 | $43.89 | $46.62 | 169,100 | — | — |
| 2022-07-11 | $43.10 | $45.78 | 145,500 | — | — |
| 2022-07-08 | $43.24 | $45.93 | 145,500 | — | — |
| 2022-07-07 | $42.97 | $45.64 | 208,600 | — | — |
| 2022-07-06 | $42.90 | $45.57 | 233,600 | — | — |
| 2022-07-05 | $43.61 | $46.32 | 264,500 | — | — |
| 2022-07-01 | $42.64 | $45.29 | 410,300 | — | — |
| 2022-06-30 | $39.66 | $42.13 | 162,600 | — | — |
| 2022-06-29 | $39.30 | $41.75 | 135,900 | — | — |
| 2022-06-28 | $39.70 | $42.17 | 189,300 | — | — |
| 2022-06-27 | $40.48 | $43.00 | 193,900 | — | — |
| 2022-06-24 | $40.01 | $42.50 | 546,200 | — | — |
| 2022-06-23 | $39.34 | $41.79 | 306,600 | — | — |
| 2022-06-22 | $36.60 | $38.88 | 187,500 | — | — |
| 2022-06-21 | $36.00 | $38.24 | 359,100 | — | — |
| 2022-06-17 | $35.89 | $38.12 | 729,600 | — | — |
| 2022-06-16 | $35.69 | $37.91 | 464,000 | — | — |
| 2022-06-15 | $39.22 | $41.66 | 333,300 | — | — |
| 2022-06-14 | $39.31 | $41.76 | 225,800 | — | — |
| 2022-06-13 | $39.59 | $42.05 | 451,200 | — | — |
| 2022-06-10 | $43.15 | $45.84 | 292,200 | — | — |
| 2022-06-09 | $45.04 | $47.84 | 234,200 | — | — |
| 2022-06-08 | $44.83 | $47.62 | 229,800 | — | — |
| 2022-06-07 | $46.01 | $48.87 | 282,600 | — | — |
| 2022-06-06 | $46.49 | $49.38 | 189,500 | — | — |
| 2022-06-03 | $46.75 | $49.66 | 239,800 | — | — |
| 2022-06-02 | $47.51 | $50.47 | 274,000 | — | — |
| 2022-06-01 | $47.23 | $50.17 | 441,200 | — | — |
| 2022-05-31 | $46.75 | $49.66 | 446,400 | — | — |
| 2022-05-27 | $46.83 | $49.74 | 217,800 | — | — |
| 2022-05-26 | $46.13 | $49.00 | 314,800 | — | — |
| 2022-05-25 | $45.17 | $47.98 | 292,000 | — | — |
| 2022-05-24 | $43.09 | $45.77 | 317,400 | — | — |
| 2022-05-23 | $44.06 | $46.80 | 229,700 | — | — |
| 2022-05-20 | $45.55 | $48.39 | 205,400 | — | — |
| 2022-05-19 | $45.76 | $48.61 | 290,000 | — | — |
| 2022-05-18 | $45.03 | $47.83 | 600,800 | — | — |
| 2022-05-17 | $46.47 | $49.36 | 280,600 | — | — |
| 2022-05-16 | $44.63 | $47.41 | 213,700 | — | — |
| 2022-05-13 | $45.01 | $47.81 | 284,500 | — | — |
| 2022-05-12 | $43.75 | $46.47 | 275,000 | — | — |
| 2022-05-11 | $41.44 | $44.02 | 275,100 | — | — |
| 2022-05-10 | $43.88 | $46.61 | 313,700 | — | — |
| 2022-05-09 | $45.80 | $48.65 | 330,300 | — | — |
| 2022-05-06 | $46.72 | $49.63 | 307,800 | — | — |
| 2022-05-05 | $46.94 | $49.86 | 464,900 | — | — |
| 2022-05-04 | $50.09 | $53.21 | 370,600 | — | — |
| 2022-05-03 | $46.98 | $49.90 | 243,400 | — | — |
| 2022-05-02 | $46.16 | $49.03 | 264,900 | — | — |
| 2022-04-29 | $44.28 | $47.04 | 312,900 | — | — |
| 2022-04-28 | $44.59 | $47.37 | 299,200 | — | — |
| 2022-04-27 | $42.61 | $45.26 | 411,800 | — | — |
| 2022-04-26 | $44.71 | $47.49 | 343,700 | — | — |
| 2022-04-25 | $45.07 | $47.88 | 334,500 | — | — |
| 2022-04-22 | $42.47 | $45.11 | 249,300 | — | — |
| 2022-04-21 | $43.82 | $46.55 | 292,600 | — | — |
| 2022-04-20 | $44.94 | $47.74 | 252,300 | — | — |
| 2022-04-19 | $44.84 | $47.63 | 291,600 | — | — |
| 2022-04-18 | $43.14 | $45.83 | 173,800 | — | — |
| 2022-04-14 | $43.23 | $45.92 | 242,600 | — | — |
| 2022-04-13 | $44.09 | $46.83 | 414,900 | — | — |
| 2022-04-12 | $42.62 | $45.27 | 386,900 | — | — |
| 2022-04-11 | $42.14 | $44.76 | 415,200 | — | — |
| 2022-04-08 | $41.44 | $44.02 | 332,700 | — | — |
| 2022-04-07 | $41.18 | $43.74 | 433,400 | — | — |
| 2022-04-06 | $41.92 | $44.53 | 266,500 | — | — |
| 2022-04-05 | $43.33 | $46.03 | 348,500 | — | — |
| 2022-04-04 | $45.02 | $47.82 | 290,800 | — | — |
| 2022-04-01 | $44.54 | $47.31 | 337,800 | — | — |
| 2022-03-31 | $44.35 | $47.11 | 379,000 | — | — |
| 2022-03-30 | $46.04 | $48.91 | 369,100 | — | — |
| 2022-03-29 | $47.29 | $50.23 | 305,400 | — | — |
| 2022-03-28 | $45.67 | $48.51 | 231,200 | — | — |
| 2022-03-25 | $45.91 | $48.77 | 300,300 | — | — |
| 2022-03-24 | $46.25 | $49.13 | 322,100 | — | — |
| 2022-03-23 | $46.41 | $49.30 | 408,300 | — | — |
| 2022-03-22 | $48.29 | $51.30 | 258,600 | — | — |
| 2022-03-21 | $48.27 | $51.27 | 239,700 | — | — |
| 2022-03-18 | $50.83 | $53.99 | 429,100 | — | — |
| 2022-03-17 | $50.35 | $53.48 | 180,700 | — | — |
| 2022-03-16 | $49.38 | $52.45 | 304,700 | — | — |
| 2022-03-15 | $48.88 | $51.92 | 277,700 | — | — |
| 2022-03-14 | $47.28 | $50.22 | 285,100 | — | — |
| 2022-03-11 | $48.65 | $51.68 | 187,500 | — | — |
| 2022-03-10 | $49.25 | $52.32 | 220,700 | — | — |
| 2022-03-09 | $50.06 | $53.18 | 205,600 | — | — |
| 2022-03-08 | $48.84 | $51.88 | 262,900 | — | — |
| 2022-03-07 | $48.41 | $51.42 | 293,900 | — | — |
| 2022-03-04 | $51.45 | $54.65 | 286,900 | — | — |
| 2022-03-03 | $51.65 | $54.86 | 285,200 | — | — |
| 2022-03-02 | $52.64 | $55.92 | 470,500 | — | — |
| 2022-03-01 | $50.86 | $54.03 | 893,200 | — | — |
| 2022-02-28 | $49.29 | $52.36 | 372,900 | — | — |
| 2022-02-25 | $48.76 | $51.79 | 297,500 | — | — |
| 2022-02-24 | $47.18 | $50.12 | 362,100 | — | — |
| 2022-02-23 | $45.75 | $48.60 | 345,500 | — | — |
| 2022-02-22 | $46.48 | $49.37 | 434,800 | — | — |
| 2022-02-18 | $48.86 | $51.90 | 510,400 | — | — |
| 2022-02-17 | $47.59 | $50.55 | 301,300 | — | — |
| 2022-02-16 | $49.06 | $52.11 | 307,200 | — | — |
| 2022-02-15 | $49.61 | $52.70 | 231,400 | — | — |
| 2022-02-14 | $48.37 | $51.38 | 343,400 | — | — |
| 2022-02-11 | $48.62 | $51.65 | 437,300 | — | — |
| 2022-02-10 | $48.92 | $51.96 | 382,700 | — | — |
| 2022-02-09 | $51.20 | $54.39 | 257,800 | — | — |
| 2022-02-08 | $50.33 | $53.46 | 332,300 | — | — |
| 2022-02-07 | $49.82 | $52.92 | 330,800 | — | — |
| 2022-02-04 | $49.70 | $52.79 | 525,100 | — | — |
| 2022-02-03 | $52.09 | $55.33 | 422,500 | — | — |
| 2022-02-02 | $52.85 | $56.14 | 462,100 | — | — |
| 2022-02-01 | $52.78 | $56.07 | 375,800 | — | — |
| 2022-01-31 | $52.99 | $56.29 | 412,900 | — | — |
| 2022-01-28 | $50.94 | $54.11 | 406,700 | — | — |
| 2022-01-27 | $50.38 | $53.52 | 502,800 | — | — |
| 2022-01-26 | $50.50 | $53.64 | 278,900 | — | — |
| 2022-01-25 | $52.82 | $56.11 | 253,700 | — | — |
| 2022-01-24 | $53.54 | $56.87 | 385,600 | — | — |
| 2022-01-21 | $51.20 | $54.39 | 298,900 | — | — |
| 2022-01-20 | $51.92 | $55.15 | 259,900 | — | — |
| 2022-01-19 | $53.54 | $56.87 | 724,100 | — | — |
| 2022-01-18 | $55.58 | $59.04 | 320,900 | — | — |
| 2022-01-14 | $58.69 | $62.34 | 320,000 | — | — |
| 2022-01-13 | $59.38 | $63.08 | 410,400 | — | — |
| 2022-01-12 | $57.11 | $60.66 | 234,500 | — | — |
| 2022-01-11 | $57.67 | $61.26 | 249,900 | — | — |
| 2022-01-10 | $56.27 | $59.77 | 338,800 | — | — |
| 2022-01-07 | $55.28 | $58.72 | 478,200 | — | — |
| 2022-01-06 | $57.59 | $61.17 | 580,000 | — | — |
| 2022-01-05 | $59.48 | $63.18 | 260,500 | — | — |
| 2022-01-04 | $61.31 | $65.13 | 235,300 | — | — |
| 2022-01-03 | $60.71 | $64.49 | 329,300 | — | — |