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
- 1993-01-19 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 | $41.49 | $43.59 | 2,741,200 | — | — |
| 2022-12-29 | $41.09 | $43.17 | 3,056,400 | — | — |
| 2022-12-28 | $39.35 | $41.34 | 2,911,900 | — | — |
| 2022-12-27 | $39.18 | $41.17 | 4,565,400 | — | — |
| 2022-12-23 | $40.58 | $42.64 | 3,096,400 | — | — |
| 2022-12-22 | $39.89 | $41.91 | 3,785,400 | — | — |
| 2022-12-21 | $40.71 | $42.77 | 3,670,400 | — | — |
| 2022-12-20 | $40.02 | $42.05 | 3,234,600 | — | — |
| 2022-12-19 | $40.37 | $42.42 | 5,160,000 | — | — |
| 2022-12-16 | $41.94 | $44.07 | 20,063,100 | — | — |
| 2022-12-15 | $41.95 | $44.08 | 4,475,500 | — | — |
| 2022-12-14 | $44.56 | $46.82 | 5,289,600 | — | — |
| 2022-12-13 | $46.89 | $49.27 | 9,652,600 | — | — |
| 2022-12-12 | $43.55 | $45.76 | 4,589,700 | — | — |
| 2022-12-09 | $43.58 | $45.79 | 5,697,300 | — | — |
| 2022-12-08 | $44.03 | $46.26 | 4,778,600 | — | — |
| 2022-12-07 | $43.05 | $45.23 | 3,592,900 | — | — |
| 2022-12-06 | $43.33 | $45.53 | 6,039,700 | — | — |
| 2022-12-05 | $45.78 | $48.10 | 4,938,000 | — | — |
| 2022-12-02 | $48.67 | $51.14 | 3,084,500 | — | — |
| 2022-12-01 | $49.96 | $52.49 | 3,791,000 | — | — |
| 2022-11-30 | $50.56 | $53.12 | 4,109,900 | — | — |
| 2022-11-29 | $46.88 | $49.26 | 2,723,000 | — | — |
| 2022-11-28 | $47.46 | $49.87 | 2,906,900 | — | — |
| 2022-11-25 | $47.27 | $49.67 | 883,500 | — | — |
| 2022-11-23 | $48.27 | $50.72 | 1,826,700 | — | — |
| 2022-11-22 | $47.30 | $49.70 | 2,617,000 | — | — |
| 2022-11-21 | $46.98 | $49.36 | 3,045,200 | — | — |
| 2022-11-18 | $46.40 | $48.75 | 2,828,000 | — | — |
| 2022-11-17 | $47.03 | $49.41 | 2,960,400 | — | — |
| 2022-11-16 | $49.34 | $51.84 | 2,210,800 | — | — |
| 2022-11-15 | $51.92 | $54.55 | 5,275,200 | — | — |
| 2022-11-14 | $48.68 | $51.15 | 3,821,600 | — | — |
| 2022-11-11 | $51.44 | $54.05 | 4,649,500 | — | — |
| 2022-11-10 | $48.84 | $51.32 | 6,569,100 | — | — |
| 2022-11-09 | $42.94 | $45.12 | 3,986,400 | — | — |
| 2022-11-08 | $44.10 | $46.34 | 3,476,100 | — | — |
| 2022-11-07 | $44.53 | $46.79 | 4,276,200 | — | — |
| 2022-11-04 | $43.02 | $45.20 | 6,450,600 | — | — |
| 2022-11-03 | $42.79 | $44.96 | 5,486,400 | — | — |
| 2022-11-02 | $45.74 | $48.06 | 16,983,500 | — | — |
| 2022-11-01 | $43.90 | $46.13 | 7,985,800 | — | — |
| 2022-10-31 | $43.20 | $45.39 | 5,022,800 | — | — |
| 2022-10-28 | $43.68 | $45.89 | 8,202,100 | — | — |
| 2022-10-27 | $43.56 | $45.77 | 3,855,000 | — | — |
| 2022-10-26 | $44.23 | $46.47 | 3,319,100 | — | — |
| 2022-10-25 | $45.43 | $47.73 | 3,060,100 | — | — |
| 2022-10-24 | $42.54 | $44.70 | 3,326,000 | — | — |
| 2022-10-21 | $43.00 | $45.18 | 5,131,600 | — | — |
| 2022-10-20 | $42.70 | $44.86 | 5,809,300 | — | — |
| 2022-10-19 | $44.73 | $47.00 | 3,422,900 | — | — |
| 2022-10-18 | $45.98 | $48.31 | 4,523,800 | — | — |
| 2022-10-17 | $44.32 | $46.57 | 5,170,700 | — | — |
| 2022-10-14 | $41.46 | $43.56 | 4,630,400 | — | — |
| 2022-10-13 | $44.43 | $46.68 | 5,722,200 | — | — |
| 2022-10-12 | $46.76 | $49.13 | 2,175,300 | — | — |
| 2022-10-11 | $47.14 | $49.53 | 2,614,700 | — | — |
| 2022-10-10 | $48.20 | $50.64 | 2,712,100 | — | — |
| 2022-10-07 | $48.29 | $50.74 | 2,354,900 | — | — |
| 2022-10-06 | $50.53 | $53.09 | 1,853,200 | — | — |
| 2022-10-05 | $51.04 | $53.63 | 2,071,600 | — | — |
| 2022-10-04 | $51.45 | $54.06 | 2,665,700 | — | — |
| 2022-10-03 | $50.28 | $52.83 | 3,365,500 | — | — |
| 2022-09-30 | $47.75 | $50.17 | 2,942,300 | — | — |
| 2022-09-29 | $48.25 | $50.70 | 2,938,000 | — | — |
| 2022-09-28 | $48.56 | $51.02 | 4,894,700 | — | — |
| 2022-09-27 | $47.07 | $49.46 | 2,848,500 | — | — |
| 2022-09-26 | $46.34 | $48.69 | 3,306,800 | — | — |
| 2022-09-23 | $47.30 | $49.70 | 4,053,800 | — | — |
| 2022-09-22 | $48.56 | $51.02 | 4,355,800 | — | — |
| 2022-09-21 | $49.81 | $52.33 | 4,318,700 | — | — |
| 2022-09-20 | $51.81 | $54.44 | 3,366,700 | — | — |
| 2022-09-19 | $54.39 | $57.15 | 3,025,100 | — | — |
| 2022-09-16 | $55.37 | $58.18 | 4,407,500 | — | — |
| 2022-09-15 | $57.86 | $60.79 | 3,938,400 | — | — |
| 2022-09-14 | $58.65 | $61.62 | 2,886,400 | — | — |
| 2022-09-13 | $59.79 | $62.82 | 2,723,500 | — | — |
| 2022-09-12 | $63.04 | $66.24 | 2,113,200 | — | — |
| 2022-09-09 | $62.25 | $65.41 | 3,655,700 | — | — |
| 2022-09-08 | $59.15 | $62.15 | 3,352,100 | — | — |
| 2022-09-07 | $57.52 | $60.44 | 4,296,200 | — | — |
| 2022-09-06 | $53.83 | $56.56 | 2,632,700 | — | — |
| 2022-09-02 | $55.18 | $57.98 | 2,354,500 | — | — |
| 2022-09-01 | $55.45 | $58.26 | 3,040,300 | — | — |
| 2022-08-31 | $56.53 | $59.40 | 2,764,600 | — | — |
| 2022-08-30 | $56.48 | $59.34 | 2,927,800 | — | — |
| 2022-08-29 | $57.77 | $60.70 | 3,026,100 | — | — |
| 2022-08-26 | $57.87 | $60.80 | 2,877,800 | — | — |
| 2022-08-25 | $60.17 | $63.22 | 2,355,200 | — | — |
| 2022-08-24 | $57.73 | $60.66 | 2,278,200 | — | — |
| 2022-08-23 | $57.75 | $60.68 | 2,589,200 | — | — |
| 2022-08-22 | $58.62 | $61.59 | 3,455,200 | — | — |
| 2022-08-19 | $61.87 | $65.01 | 3,556,400 | — | — |
| 2022-08-18 | $65.04 | $68.34 | 1,634,500 | — | — |
| 2022-08-17 | $64.90 | $68.19 | 2,048,800 | — | — |
| 2022-08-16 | $67.77 | $71.20 | 2,268,100 | — | — |
| 2022-08-15 | $69.37 | $72.89 | 3,355,500 | — | — |
| 2022-08-12 | $67.97 | $71.42 | 2,066,700 | — | — |
| 2022-08-11 | $66.27 | $69.63 | 3,085,800 | — | — |
| 2022-08-10 | $66.05 | $69.40 | 4,088,800 | — | — |
| 2022-08-09 | $64.52 | $67.79 | 3,987,300 | — | — |
| 2022-08-08 | $68.11 | $71.56 | 3,360,000 | — | — |
| 2022-08-05 | $67.78 | $71.22 | 3,531,100 | — | — |
| 2022-08-04 | $66.53 | $69.90 | 5,700,300 | — | — |
| 2022-08-03 | $63.24 | $66.45 | 19,427,900 | — | — |
| 2022-08-02 | $76.71 | $80.60 | 4,191,400 | — | — |
| 2022-08-01 | $73.53 | $77.26 | 2,749,300 | — | — |
| 2022-07-29 | $73.31 | $77.03 | 2,296,600 | — | — |
| 2022-07-28 | $72.52 | $76.20 | 1,743,200 | — | — |
| 2022-07-27 | $71.96 | $75.61 | 2,822,900 | — | — |
| 2022-07-26 | $68.45 | $71.92 | 1,769,800 | — | — |
| 2022-07-25 | $71.35 | $74.97 | 1,581,700 | — | — |
| 2022-07-22 | $72.21 | $75.87 | 1,696,500 | — | — |
| 2022-07-21 | $74.68 | $78.47 | 1,934,900 | — | — |
| 2022-07-20 | $73.34 | $77.06 | 2,129,100 | — | — |
| 2022-07-19 | $70.45 | $74.02 | 3,114,800 | — | — |
| 2022-07-18 | $65.13 | $68.43 | 2,647,200 | — | — |
| 2022-07-15 | $65.24 | $68.55 | 3,362,700 | — | — |
| 2022-07-14 | $64.00 | $67.24 | 2,735,000 | — | — |
| 2022-07-13 | $67.02 | $70.42 | 2,398,000 | — | — |
| 2022-07-12 | $69.19 | $72.70 | 2,462,600 | — | — |
| 2022-07-11 | $70.20 | $73.76 | 3,066,000 | — | — |
| 2022-07-08 | $75.24 | $79.05 | 2,369,500 | — | — |
| 2022-07-07 | $75.88 | $79.73 | 2,122,000 | — | — |
| 2022-07-06 | $73.86 | $77.60 | 2,183,500 | — | — |
| 2022-07-05 | $74.16 | $77.92 | 2,665,400 | — | — |
| 2022-07-01 | $71.49 | $75.11 | 1,881,000 | — | — |
| 2022-06-30 | $69.69 | $73.22 | 3,104,500 | — | — |
| 2022-06-29 | $71.09 | $74.69 | 2,139,800 | — | — |
| 2022-06-28 | $71.81 | $75.45 | 2,480,100 | — | — |
| 2022-06-27 | $76.70 | $80.59 | 3,464,100 | — | — |
| 2022-06-24 | $78.45 | $82.43 | 3,433,300 | — | — |
| 2022-06-23 | $73.45 | $77.17 | 2,745,400 | — | — |
| 2022-06-22 | $69.62 | $73.15 | 3,389,300 | — | — |
| 2022-06-21 | $70.04 | $73.59 | 3,353,400 | — | — |
| 2022-06-17 | $68.56 | $72.03 | 8,100,500 | — | — |
| 2022-06-16 | $72.90 | $76.60 | 2,788,300 | — | — |
| 2022-06-15 | $77.06 | $80.97 | 3,043,600 | — | — |
| 2022-06-14 | $73.07 | $76.77 | 2,892,000 | — | — |
| 2022-06-13 | $72.32 | $75.99 | 3,052,100 | — | — |
| 2022-06-10 | $76.68 | $80.57 | 2,463,700 | — | — |
| 2022-06-09 | $80.42 | $84.50 | 1,601,100 | — | — |
| 2022-06-08 | $84.64 | $88.93 | 1,542,900 | — | — |
| 2022-06-07 | $84.30 | $88.57 | 3,046,500 | — | — |
| 2022-06-06 | $82.92 | $87.12 | 1,673,200 | — | — |
| 2022-06-03 | $82.21 | $86.38 | 1,905,500 | — | — |
| 2022-06-02 | $84.13 | $88.39 | 2,745,600 | — | — |
| 2022-06-01 | $79.24 | $83.26 | 2,508,500 | — | — |
| 2022-05-31 | $78.78 | $82.77 | 2,903,300 | — | — |
| 2022-05-27 | $79.84 | $83.89 | 2,225,600 | — | — |
| 2022-05-26 | $77.88 | $81.83 | 2,205,100 | — | — |
| 2022-05-25 | $73.48 | $77.20 | 2,125,700 | — | — |
| 2022-05-24 | $71.79 | $75.43 | 2,743,000 | — | — |
| 2022-05-23 | $75.12 | $78.93 | 2,637,900 | — | — |
| 2022-05-20 | $76.70 | $80.59 | 2,893,400 | — | — |
| 2022-05-19 | $75.05 | $78.85 | 2,727,900 | — | — |
| 2022-05-18 | $71.87 | $75.51 | 4,442,600 | — | — |
| 2022-05-17 | $75.54 | $79.37 | 3,815,100 | — | — |
| 2022-05-16 | $75.75 | $79.59 | 2,381,100 | — | — |
| 2022-05-13 | $77.51 | $81.44 | 2,884,600 | — | — |
| 2022-05-12 | $73.48 | $77.20 | 5,437,100 | — | — |
| 2022-05-11 | $69.75 | $73.29 | 7,697,400 | — | — |
| 2022-05-10 | $70.25 | $73.81 | 6,591,000 | — | — |
| 2022-05-09 | $70.71 | $74.29 | 4,682,900 | — | — |
| 2022-05-06 | $74.07 | $77.82 | 5,248,900 | — | — |
| 2022-05-05 | $76.88 | $80.78 | 4,660,000 | — | — |
| 2022-05-04 | $83.88 | $88.13 | 9,475,500 | — | — |
| 2022-05-03 | $79.02 | $83.03 | 5,687,700 | — | — |
| 2022-05-02 | $80.69 | $84.78 | 2,750,300 | — | — |
| 2022-04-29 | $79.15 | $83.16 | 2,346,900 | — | — |
| 2022-04-28 | $81.60 | $85.74 | 2,792,100 | — | — |
| 2022-04-27 | $77.09 | $81.00 | 3,252,500 | — | — |
| 2022-04-26 | $79.46 | $83.49 | 3,845,900 | — | — |
| 2022-04-25 | $82.48 | $86.66 | 5,917,100 | — | — |
| 2022-04-22 | $77.30 | $81.22 | 5,422,200 | — | — |
| 2022-04-21 | $77.66 | $81.60 | 5,834,100 | — | — |
| 2022-04-20 | $84.62 | $88.91 | 5,157,400 | — | — |
| 2022-04-19 | $93.91 | $98.67 | 3,579,600 | — | — |
| 2022-04-18 | $90.47 | $95.06 | 2,023,000 | — | — |
| 2022-04-14 | $92.10 | $96.77 | 1,918,600 | — | — |
| 2022-04-13 | $96.32 | $101.20 | 2,925,300 | — | — |
| 2022-04-12 | $94.13 | $98.90 | 3,753,600 | — | — |
| 2022-04-11 | $96.50 | $101.39 | 3,789,900 | — | — |
| 2022-04-08 | $100.48 | $105.57 | 1,582,300 | — | — |
| 2022-04-07 | $102.40 | $107.59 | 1,712,100 | — | — |
| 2022-04-06 | $104.40 | $109.69 | 1,612,200 | — | — |
| 2022-04-05 | $107.96 | $113.43 | 1,752,100 | — | — |
| 2022-04-04 | $113.34 | $119.08 | 1,781,300 | — | — |
| 2022-04-01 | $109.02 | $114.55 | 1,894,800 | — | — |
| 2022-03-31 | $108.74 | $114.25 | 2,422,000 | — | — |
| 2022-03-30 | $110.72 | $116.33 | 2,420,300 | — | — |
| 2022-03-29 | $111.16 | $116.79 | 1,714,100 | — | — |
| 2022-03-28 | $107.81 | $113.27 | 1,509,400 | — | — |
| 2022-03-25 | $106.73 | $112.14 | 2,417,500 | — | — |
| 2022-03-24 | $107.06 | $112.49 | 2,222,000 | — | — |
| 2022-03-23 | $102.49 | $107.68 | 2,205,500 | — | — |
| 2022-03-22 | $104.31 | $109.60 | 2,764,600 | — | — |
| 2022-03-21 | $100.03 | $105.10 | 2,911,000 | — | — |
| 2022-03-18 | $102.69 | $107.89 | 7,116,000 | — | — |
| 2022-03-17 | $95.26 | $100.09 | 2,794,000 | — | — |
| 2022-03-16 | $92.36 | $97.04 | 5,700,400 | — | — |
| 2022-03-15 | $87.57 | $92.01 | 3,642,300 | — | — |
| 2022-03-14 | $85.06 | $89.37 | 3,173,800 | — | — |
| 2022-03-11 | $88.45 | $92.93 | 3,162,000 | — | — |
| 2022-03-10 | $94.91 | $99.72 | 2,462,200 | — | — |
| 2022-03-09 | $98.93 | $103.94 | 5,407,300 | — | — |
| 2022-03-08 | $87.70 | $92.15 | 8,193,400 | — | — |
| 2022-03-07 | $89.18 | $93.70 | 4,521,100 | — | — |
| 2022-03-04 | $96.59 | $101.49 | 4,247,600 | — | — |
| 2022-03-03 | $102.99 | $108.21 | 2,516,900 | — | — |
| 2022-03-02 | $109.23 | $114.77 | 2,635,200 | — | — |
| 2022-03-01 | $110.42 | $116.02 | 1,795,300 | — | — |
| 2022-02-28 | $111.49 | $117.14 | 2,429,300 | — | — |
| 2022-02-25 | $113.22 | $118.96 | 2,682,100 | — | — |
| 2022-02-24 | $113.04 | $118.77 | 2,736,300 | — | — |
| 2022-02-23 | $104.54 | $109.84 | 3,741,700 | — | — |
| 2022-02-22 | $107.16 | $112.59 | 2,266,100 | — | — |
| 2022-02-18 | $107.56 | $113.01 | 2,839,800 | — | — |
| 2022-02-17 | $111.88 | $117.55 | 2,329,300 | — | — |
| 2022-02-16 | $117.33 | $123.28 | 2,017,900 | — | — |
| 2022-02-15 | $118.44 | $124.44 | 1,642,600 | — | — |
| 2022-02-14 | $113.78 | $119.55 | 2,102,000 | — | — |
| 2022-02-11 | $112.76 | $118.48 | 2,316,100 | — | — |
| 2022-02-10 | $114.40 | $120.20 | 1,787,300 | — | — |
| 2022-02-09 | $117.19 | $123.13 | 2,786,300 | — | — |
| 2022-02-08 | $112.42 | $118.12 | 2,139,400 | — | — |
| 2022-02-07 | $113.41 | $119.16 | 2,035,800 | — | — |
| 2022-02-04 | $115.98 | $121.86 | 2,834,900 | — | — |
| 2022-02-03 | $111.98 | $117.66 | 3,099,800 | — | — |
| 2022-02-02 | $118.01 | $123.99 | 5,700,700 | — | — |
| 2022-02-01 | $112.09 | $117.77 | 3,589,800 | — | — |
| 2022-01-31 | $112.70 | $118.41 | 3,286,000 | — | — |
| 2022-01-28 | $109.22 | $114.76 | 2,676,300 | — | — |
| 2022-01-27 | $106.50 | $111.90 | 3,094,300 | — | — |
| 2022-01-26 | $110.17 | $115.75 | 2,209,800 | — | — |
| 2022-01-25 | $111.70 | $117.36 | 2,110,500 | — | — |
| 2022-01-24 | $117.25 | $123.19 | 4,165,400 | — | — |
| 2022-01-21 | $115.84 | $121.71 | 3,249,300 | — | — |
| 2022-01-20 | $118.66 | $124.67 | 2,118,000 | — | — |
| 2022-01-19 | $116.27 | $122.16 | 1,867,500 | — | — |
| 2022-01-18 | $115.87 | $121.74 | 3,512,100 | — | — |
| 2022-01-14 | $121.15 | $127.29 | 2,147,800 | — | — |
| 2022-01-13 | $123.20 | $129.44 | 2,610,900 | — | — |
| 2022-01-12 | $124.08 | $130.37 | 2,087,100 | — | — |
| 2022-01-11 | $126.00 | $132.39 | 1,809,500 | — | — |
| 2022-01-10 | $126.56 | $132.97 | 2,109,600 | — | — |
| 2022-01-07 | $125.27 | $131.62 | 1,262,600 | — | — |
| 2022-01-06 | $126.06 | $132.45 | 2,258,000 | — | — |
| 2022-01-05 | $125.52 | $131.88 | 2,813,600 | — | — |
| 2022-01-04 | $132.97 | $139.71 | 2,445,800 | — | — |
| 2022-01-03 | $134.23 | $141.03 | 2,364,900 | — | — |