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 | $36.42 | $39.28 | 1,349,067 | — | — |
| 2022-12-29 | $36.41 | $39.26 | 1,492,178 | — | — |
| 2022-12-28 | $34.42 | $37.12 | 1,221,072 | — | — |
| 2022-12-27 | $34.77 | $37.50 | 1,140,009 | — | — |
| 2022-12-23 | $35.05 | $37.79 | 978,613 | — | — |
| 2022-12-22 | $35.15 | $37.91 | 1,145,616 | — | — |
| 2022-12-21 | $35.74 | $38.54 | 1,305,549 | — | — |
| 2022-12-20 | $35.35 | $38.12 | 1,648,210 | — | — |
| 2022-12-19 | $35.44 | $38.22 | 2,108,748 | — | — |
| 2022-12-16 | $37.15 | $40.07 | 1,785,835 | — | — |
| 2022-12-15 | $37.64 | $40.59 | 2,322,561 | — | — |
| 2022-12-14 | $39.35 | $42.44 | 1,248,378 | — | — |
| 2022-12-13 | $40.15 | $43.29 | 1,737,197 | — | — |
| 2022-12-12 | $38.48 | $41.50 | 1,529,723 | — | — |
| 2022-12-09 | $37.83 | $40.80 | 1,118,432 | — | — |
| 2022-12-08 | $38.52 | $41.54 | 1,154,759 | — | — |
| 2022-12-07 | $38.95 | $42.00 | 1,986,482 | — | — |
| 2022-12-06 | $39.81 | $42.93 | 1,762,308 | — | — |
| 2022-12-05 | $41.85 | $45.13 | 1,376,007 | — | — |
| 2022-12-02 | $43.41 | $46.81 | 1,086,495 | — | — |
| 2022-12-01 | $43.04 | $46.42 | 1,130,135 | — | — |
| 2022-11-30 | $42.57 | $45.90 | 5,630,073 | — | — |
| 2022-11-29 | $39.86 | $42.98 | 1,202,056 | — | — |
| 2022-11-28 | $39.40 | $42.49 | 1,798,147 | — | — |
| 2022-11-25 | $39.30 | $42.38 | 392,884 | — | — |
| 2022-11-23 | $39.36 | $42.44 | 753,586 | — | — |
| 2022-11-22 | $38.56 | $41.58 | 1,098,563 | — | — |
| 2022-11-21 | $37.52 | $40.46 | 1,093,077 | — | — |
| 2022-11-18 | $38.65 | $41.68 | 1,833,010 | — | — |
| 2022-11-17 | $38.79 | $41.83 | 1,268,979 | — | — |
| 2022-11-16 | $40.57 | $43.75 | 1,591,892 | — | — |
| 2022-11-15 | $41.81 | $45.09 | 1,937,722 | — | — |
| 2022-11-14 | $40.91 | $44.12 | 2,094,608 | — | — |
| 2022-11-11 | $41.44 | $44.68 | 2,438,488 | — | — |
| 2022-11-10 | $38.70 | $41.74 | 2,842,708 | — | — |
| 2022-11-09 | $35.99 | $38.81 | 2,974,482 | — | — |
| 2022-11-08 | $36.77 | $39.65 | 1,713,061 | — | — |
| 2022-11-07 | $37.67 | $40.62 | 1,352,480 | — | — |
| 2022-11-04 | $37.13 | $40.04 | 1,357,722 | — | — |
| 2022-11-03 | $37.29 | $40.22 | 1,116,970 | — | — |
| 2022-11-02 | $39.41 | $42.50 | 1,318,348 | — | — |
| 2022-11-01 | $41.61 | $44.87 | 1,320,055 | — | — |
| 2022-10-31 | $39.93 | $43.06 | 1,318,227 | — | — |
| 2022-10-28 | $39.95 | $43.08 | 1,535,209 | — | — |
| 2022-10-27 | $40.19 | $43.34 | 1,950,766 | — | — |
| 2022-10-26 | $40.21 | $43.36 | 1,044,683 | — | — |
| 2022-10-25 | $41.25 | $44.48 | 1,212,052 | — | — |
| 2022-10-24 | $39.58 | $42.68 | 1,444,515 | — | — |
| 2022-10-21 | $39.71 | $42.83 | 1,447,684 | — | — |
| 2022-10-20 | $39.56 | $42.66 | 1,100,269 | — | — |
| 2022-10-19 | $39.68 | $42.79 | 1,146,469 | — | — |
| 2022-10-18 | $41.43 | $44.67 | 1,335,780 | — | — |
| 2022-10-17 | $40.67 | $43.86 | 1,684,780 | — | — |
| 2022-10-14 | $38.88 | $41.93 | 1,750,362 | — | — |
| 2022-10-13 | $38.21 | $41.21 | 2,364,007 | — | — |
| 2022-10-12 | $37.99 | $40.97 | 2,700,573 | — | — |
| 2022-10-11 | $40.88 | $44.08 | 1,569,341 | — | — |
| 2022-10-10 | $45.64 | $49.21 | 798,079 | — | — |
| 2022-10-07 | $45.75 | $49.34 | 882,922 | — | — |
| 2022-10-06 | $47.26 | $50.96 | 942,775 | — | — |
| 2022-10-05 | $46.00 | $49.60 | 946,553 | — | — |
| 2022-10-04 | $46.56 | $50.21 | 2,101,556 | — | — |
| 2022-10-03 | $44.46 | $47.95 | 2,600,493 | — | — |
| 2022-09-30 | $45.43 | $48.99 | 1,123,065 | — | — |
| 2022-09-29 | $46.32 | $49.96 | 845,255 | — | — |
| 2022-09-28 | $46.32 | $49.96 | 834,284 | — | — |
| 2022-09-27 | $43.47 | $46.88 | 1,095,271 | — | — |
| 2022-09-26 | $43.33 | $46.73 | 1,036,028 | — | — |
| 2022-09-23 | $44.68 | $48.19 | 955,940 | — | — |
| 2022-09-22 | $45.55 | $49.12 | 1,194,132 | — | — |
| 2022-09-21 | $47.60 | $51.33 | 1,130,257 | — | — |
| 2022-09-20 | $49.70 | $53.60 | 1,074,914 | — | — |
| 2022-09-19 | $49.84 | $53.75 | 943,384 | — | — |
| 2022-09-16 | $49.67 | $53.56 | 1,704,162 | — | — |
| 2022-09-15 | $51.32 | $55.34 | 1,312,375 | — | — |
| 2022-09-14 | $52.31 | $56.41 | 1,397,827 | — | — |
| 2022-09-13 | $53.27 | $57.45 | 712,627 | — | — |
| 2022-09-12 | $57.24 | $61.72 | 901,207 | — | — |
| 2022-09-09 | $56.61 | $61.05 | 1,254,717 | — | — |
| 2022-09-08 | $52.86 | $57.01 | 1,565,684 | — | — |
| 2022-09-07 | $52.34 | $56.44 | 1,821,430 | — | — |
| 2022-09-06 | $50.91 | $54.90 | 712,871 | — | — |
| 2022-09-02 | $52.23 | $56.32 | 612,304 | — | — |
| 2022-09-01 | $52.72 | $56.85 | 664,599 | — | — |
| 2022-08-31 | $52.72 | $56.86 | 691,782 | — | — |
| 2022-08-30 | $52.40 | $56.50 | 649,971 | — | — |
| 2022-08-29 | $52.96 | $57.11 | 826,604 | — | — |
| 2022-08-26 | $53.24 | $57.41 | 618,399 | — | — |
| 2022-08-25 | $55.66 | $60.02 | 848,058 | — | — |
| 2022-08-24 | $54.91 | $59.21 | 754,683 | — | — |
| 2022-08-23 | $53.38 | $57.56 | 886,335 | — | — |
| 2022-08-22 | $53.78 | $58.00 | 1,025,179 | — | — |
| 2022-08-19 | $56.87 | $61.32 | 554,401 | — | — |
| 2022-08-18 | $59.89 | $64.58 | 737,861 | — | — |
| 2022-08-17 | $60.82 | $65.59 | 649,849 | — | — |
| 2022-08-16 | $64.36 | $69.41 | 767,482 | — | — |
| 2022-08-15 | $63.14 | $68.09 | 592,678 | — | — |
| 2022-08-12 | $62.49 | $67.38 | 570,736 | — | — |
| 2022-08-11 | $61.63 | $66.46 | 830,383 | — | — |
| 2022-08-10 | $60.39 | $65.12 | 1,327,125 | — | — |
| 2022-08-09 | $64.02 | $69.04 | 664,111 | — | — |
| 2022-08-08 | $64.13 | $69.16 | 735,545 | — | — |
| 2022-08-05 | $63.45 | $68.42 | 624,737 | — | — |
| 2022-08-04 | $62.28 | $67.16 | 625,225 | — | — |
| 2022-08-03 | $61.22 | $66.02 | 473,581 | — | — |
| 2022-08-02 | $60.24 | $64.96 | 758,706 | — | — |
| 2022-08-01 | $57.82 | $62.35 | 696,902 | — | — |
| 2022-07-29 | $56.19 | $60.60 | 909,252 | — | — |
| 2022-07-28 | $56.25 | $60.66 | 698,121 | — | — |
| 2022-07-27 | $56.64 | $61.08 | 928,878 | — | — |
| 2022-07-26 | $55.01 | $59.32 | 884,141 | — | — |
| 2022-07-25 | $59.57 | $64.23 | 628,273 | — | — |
| 2022-07-22 | $60.97 | $65.75 | 671,913 | — | — |
| 2022-07-21 | $62.27 | $67.15 | 570,736 | — | — |
| 2022-07-20 | $61.54 | $66.37 | 711,165 | — | — |
| 2022-07-19 | $59.55 | $64.22 | 770,774 | — | — |
| 2022-07-18 | $57.42 | $61.92 | 692,026 | — | — |
| 2022-07-15 | $58.24 | $62.80 | 693,001 | — | — |
| 2022-07-14 | $55.95 | $60.33 | 1,207,541 | — | — |
| 2022-07-13 | $59.80 | $64.49 | 398,125 | — | — |
| 2022-07-12 | $61.37 | $66.18 | 344,367 | — | — |
| 2022-07-11 | $61.77 | $66.61 | 406,780 | — | — |
| 2022-07-08 | $64.64 | $69.71 | 401,782 | — | — |
| 2022-07-07 | $65.63 | $70.77 | 459,441 | — | — |
| 2022-07-06 | $65.48 | $70.61 | 604,502 | — | — |
| 2022-07-05 | $66.11 | $71.29 | 500,643 | — | — |
| 2022-07-01 | $62.95 | $67.89 | 465,170 | — | — |
| 2022-06-30 | $62.32 | $67.21 | 491,257 | — | — |
| 2022-06-29 | $64.30 | $69.34 | 397,882 | — | — |
| 2022-06-28 | $64.80 | $69.88 | 364,115 | — | — |
| 2022-06-27 | $66.94 | $72.19 | 424,821 | — | — |
| 2022-06-24 | $68.83 | $74.22 | 1,182,064 | — | — |
| 2022-06-23 | $66.09 | $71.27 | 662,161 | — | — |
| 2022-06-22 | $63.95 | $68.97 | 699,584 | — | — |
| 2022-06-21 | $63.38 | $68.35 | 742,493 | — | — |
| 2022-06-17 | $63.43 | $68.40 | 1,480,719 | — | — |
| 2022-06-16 | $62.13 | $67.00 | 965,692 | — | — |
| 2022-06-15 | $65.54 | $70.67 | 701,291 | — | — |
| 2022-06-14 | $64.68 | $69.74 | 525,389 | — | — |
| 2022-06-13 | $63.04 | $67.98 | 816,852 | — | — |
| 2022-06-10 | $68.07 | $73.41 | 471,509 | — | — |
| 2022-06-09 | $69.73 | $75.19 | 495,280 | — | — |
| 2022-06-08 | $72.49 | $78.17 | 320,719 | — | — |
| 2022-06-07 | $72.47 | $78.15 | 501,862 | — | — |
| 2022-06-06 | $72.17 | $77.83 | 494,914 | — | — |
| 2022-06-03 | $72.10 | $77.75 | 527,461 | — | — |
| 2022-06-02 | $73.92 | $79.71 | 454,687 | — | — |
| 2022-06-01 | $71.67 | $77.29 | 594,384 | — | — |
| 2022-05-31 | $69.98 | $75.46 | 588,899 | — | — |
| 2022-05-27 | $71.06 | $76.63 | 366,675 | — | — |
| 2022-05-26 | $68.97 | $74.37 | 343,148 | — | — |
| 2022-05-25 | $66.62 | $71.84 | 551,232 | — | — |
| 2022-05-24 | $65.38 | $70.51 | 685,444 | — | — |
| 2022-05-23 | $67.87 | $73.19 | 490,160 | — | — |
| 2022-05-20 | $68.05 | $73.38 | 504,788 | — | — |
| 2022-05-19 | $66.71 | $71.94 | 467,486 | — | — |
| 2022-05-18 | $65.04 | $70.13 | 806,490 | — | — |
| 2022-05-17 | $67.37 | $72.66 | 495,158 | — | — |
| 2022-05-16 | $65.65 | $70.80 | 457,247 | — | — |
| 2022-05-13 | $66.86 | $72.10 | 626,566 | — | — |
| 2022-05-12 | $63.04 | $67.98 | 1,111,484 | — | — |
| 2022-05-11 | $63.56 | $68.54 | 1,617,613 | — | — |
| 2022-05-10 | $64.88 | $69.97 | 1,899,811 | — | — |
| 2022-05-09 | $59.58 | $64.25 | 1,488,887 | — | — |
| 2022-05-06 | $63.30 | $68.26 | 990,072 | — | — |
| 2022-05-05 | $67.09 | $72.35 | 1,028,226 | — | — |
| 2022-05-04 | $71.25 | $76.83 | 970,324 | — | — |
| 2022-05-03 | $68.86 | $74.26 | 639,365 | — | — |
| 2022-05-02 | $68.95 | $74.35 | 1,015,427 | — | — |
| 2022-04-29 | $67.99 | $73.32 | 922,295 | — | — |
| 2022-04-28 | $71.42 | $77.02 | 1,984,044 | — | — |
| 2022-04-27 | $69.64 | $75.10 | 974,956 | — | — |
| 2022-04-26 | $70.98 | $76.54 | 733,350 | — | — |
| 2022-04-25 | $73.49 | $79.25 | 701,169 | — | — |
| 2022-04-22 | $71.58 | $77.18 | 521,366 | — | — |
| 2022-04-21 | $75.00 | $80.87 | 613,888 | — | — |
| 2022-04-20 | $76.28 | $82.26 | 600,845 | — | — |
| 2022-04-19 | $79.71 | $85.96 | 351,803 | — | — |
| 2022-04-18 | $78.33 | $84.46 | 316,574 | — | — |
| 2022-04-14 | $78.71 | $84.88 | 445,666 | — | — |
| 2022-04-13 | $82.14 | $88.58 | 544,040 | — | — |
| 2022-04-12 | $81.80 | $88.22 | 728,840 | — | — |
| 2022-04-11 | $80.89 | $87.23 | 495,889 | — | — |
| 2022-04-08 | $83.67 | $90.22 | 470,290 | — | — |
| 2022-04-07 | $83.15 | $89.67 | 755,049 | — | — |
| 2022-04-06 | $82.09 | $88.53 | 512,224 | — | — |
| 2022-04-05 | $84.13 | $90.72 | 415,923 | — | — |
| 2022-04-04 | $86.53 | $93.31 | 434,452 | — | — |
| 2022-04-01 | $83.04 | $89.55 | 404,220 | — | — |
| 2022-03-31 | $82.26 | $88.71 | 817,949 | — | — |
| 2022-03-30 | $83.97 | $90.55 | 466,877 | — | — |
| 2022-03-29 | $86.35 | $93.12 | 511,249 | — | — |
| 2022-03-28 | $83.13 | $89.64 | 480,895 | — | — |
| 2022-03-25 | $83.22 | $89.75 | 489,916 | — | — |
| 2022-03-24 | $82.31 | $88.76 | 502,959 | — | — |
| 2022-03-23 | $81.82 | $88.23 | 400,685 | — | — |
| 2022-03-22 | $84.74 | $91.38 | 533,922 | — | — |
| 2022-03-21 | $82.65 | $89.13 | 524,048 | — | — |
| 2022-03-18 | $86.19 | $92.94 | 841,841 | — | — |
| 2022-03-17 | $84.87 | $91.52 | 627,907 | — | — |
| 2022-03-16 | $82.35 | $88.81 | 855,250 | — | — |
| 2022-03-15 | $80.24 | $86.53 | 522,707 | — | — |
| 2022-03-14 | $77.60 | $83.69 | 939,118 | — | — |
| 2022-03-11 | $80.63 | $86.95 | 777,234 | — | — |
| 2022-03-10 | $85.16 | $91.83 | 576,465 | — | — |
| 2022-03-09 | $86.20 | $92.96 | 423,481 | — | — |
| 2022-03-08 | $83.59 | $90.14 | 557,814 | — | — |
| 2022-03-07 | $82.17 | $88.61 | 1,647,235 | — | — |
| 2022-03-04 | $83.04 | $89.54 | 862,686 | — | — |
| 2022-03-03 | $87.33 | $94.17 | 870,000 | — | — |
| 2022-03-02 | $94.64 | $102.06 | 1,039,441 | — | — |
| 2022-03-01 | $94.66 | $102.08 | 1,180,480 | — | — |
| 2022-02-28 | $94.14 | $101.52 | 768,579 | — | — |
| 2022-02-25 | $92.62 | $99.88 | 836,356 | — | — |
| 2022-02-24 | $90.28 | $97.35 | 894,380 | — | — |
| 2022-02-23 | $86.89 | $93.70 | 922,052 | — | — |
| 2022-02-22 | $85.68 | $92.39 | 969,349 | — | — |
| 2022-02-18 | $89.87 | $96.91 | 1,259,349 | — | — |
| 2022-02-17 | $94.35 | $101.74 | 1,150,492 | — | — |
| 2022-02-16 | $99.16 | $106.93 | 1,243,746 | — | — |
| 2022-02-15 | $110.57 | $119.24 | 565,006 | — | — |
| 2022-02-14 | $108.02 | $116.49 | 461,757 | — | — |
| 2022-02-11 | $109.40 | $117.97 | 671,791 | — | — |
| 2022-02-10 | $109.33 | $117.90 | 522,951 | — | — |
| 2022-02-09 | $110.78 | $119.46 | 521,244 | — | — |
| 2022-02-08 | $106.78 | $115.15 | 503,569 | — | — |
| 2022-02-07 | $106.08 | $114.39 | 372,648 | — | — |
| 2022-02-04 | $108.32 | $116.81 | 437,987 | — | — |
| 2022-02-03 | $104.03 | $112.18 | 538,676 | — | — |
| 2022-02-02 | $109.29 | $117.86 | 484,918 | — | — |
| 2022-02-01 | $111.12 | $119.83 | 821,240 | — | — |
| 2022-01-31 | $112.01 | $120.79 | 1,611,884 | — | — |
| 2022-01-28 | $102.68 | $110.73 | 555,376 | — | — |
| 2022-01-27 | $102.31 | $110.32 | 603,771 | — | — |
| 2022-01-26 | $105.53 | $113.80 | 788,327 | — | — |
| 2022-01-25 | $104.95 | $113.18 | 1,440,127 | — | — |
| 2022-01-24 | $105.43 | $113.69 | 674,838 | — | — |
| 2022-01-21 | $104.23 | $112.40 | 646,801 | — | — |
| 2022-01-20 | $109.54 | $118.13 | 443,838 | — | — |
| 2022-01-19 | $108.12 | $116.59 | 571,589 | — | — |
| 2022-01-18 | $108.42 | $116.91 | 826,970 | — | — |
| 2022-01-14 | $107.78 | $116.22 | 530,265 | — | — |
| 2022-01-13 | $106.18 | $114.50 | 884,750 | — | — |
| 2022-01-12 | $113.56 | $122.46 | 653,872 | — | — |
| 2022-01-11 | $110.39 | $119.05 | 1,267,029 | — | — |
| 2022-01-10 | $107.05 | $115.44 | 732,863 | — | — |
| 2022-01-07 | $107.65 | $116.09 | 605,355 | — | — |
| 2022-01-06 | $108.62 | $117.13 | 509,054 | — | — |
| 2022-01-05 | $110.29 | $118.93 | 742,859 | — | — |
| 2022-01-04 | $111.53 | $120.27 | 621,446 | — | — |
| 2022-01-03 | $111.73 | $120.49 | 438,109 | — | — |