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
- 1993-10-06 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 | $49.64 | $59.26 | 27,700 | — | — |
| 2022-12-29 | $49.88 | $59.55 | 37,400 | — | — |
| 2022-12-28 | $49.50 | $59.09 | 28,500 | — | — |
| 2022-12-27 | $49.79 | $59.44 | 45,600 | — | — |
| 2022-12-23 | $49.95 | $59.63 | 51,400 | — | — |
| 2022-12-22 | $49.14 | $58.66 | 79,900 | — | — |
| 2022-12-21 | $49.79 | $59.44 | 73,400 | — | — |
| 2022-12-20 | $48.57 | $57.98 | 107,600 | — | — |
| 2022-12-19 | $48.41 | $57.79 | 76,500 | — | — |
| 2022-12-16 | $47.77 | $57.03 | 144,900 | — | — |
| 2022-12-15 | $47.42 | $56.61 | 78,100 | — | — |
| 2022-12-14 | $47.78 | $56.97 | 81,700 | — | — |
| 2022-12-13 | $48.54 | $57.88 | 156,700 | — | — |
| 2022-12-12 | $49.14 | $58.59 | 96,300 | — | — |
| 2022-12-09 | $49.07 | $58.51 | 62,400 | — | — |
| 2022-12-08 | $49.20 | $58.66 | 57,300 | — | — |
| 2022-12-07 | $49.53 | $59.06 | 30,400 | — | — |
| 2022-12-06 | $50.29 | $59.96 | 41,700 | — | — |
| 2022-12-05 | $51.17 | $61.01 | 89,100 | — | — |
| 2022-12-02 | $52.56 | $62.67 | 70,500 | — | — |
| 2022-12-01 | $52.15 | $62.18 | 69,900 | — | — |
| 2022-11-30 | $52.61 | $62.73 | 134,000 | — | — |
| 2022-11-29 | $52.07 | $62.08 | 40,200 | — | — |
| 2022-11-28 | $51.70 | $61.64 | 54,100 | — | — |
| 2022-11-25 | $52.10 | $62.12 | 30,000 | — | — |
| 2022-11-23 | $52.16 | $62.19 | 31,600 | — | — |
| 2022-11-22 | $52.50 | $62.60 | 45,900 | — | — |
| 2022-11-21 | $52.12 | $62.14 | 46,800 | — | — |
| 2022-11-18 | $51.70 | $61.64 | 66,800 | — | — |
| 2022-11-17 | $50.97 | $60.77 | 83,800 | — | — |
| 2022-11-16 | $51.10 | $60.93 | 99,800 | — | — |
| 2022-11-15 | $51.81 | $61.77 | 73,800 | — | — |
| 2022-11-14 | $51.53 | $61.44 | 70,800 | — | — |
| 2022-11-11 | $51.73 | $61.68 | 59,500 | — | — |
| 2022-11-10 | $52.73 | $62.87 | 75,500 | — | — |
| 2022-11-09 | $50.40 | $60.09 | 49,200 | — | — |
| 2022-11-08 | $51.38 | $61.26 | 74,300 | — | — |
| 2022-11-07 | $49.94 | $59.55 | 42,900 | — | — |
| 2022-11-04 | $49.28 | $58.76 | 55,500 | — | — |
| 2022-11-03 | $47.82 | $57.02 | 98,300 | — | — |
| 2022-11-02 | $49.26 | $58.73 | 82,800 | — | — |
| 2022-11-01 | $50.27 | $59.94 | 78,600 | — | — |
| 2022-10-31 | $50.71 | $60.46 | 116,400 | — | — |
| 2022-10-28 | $51.80 | $61.76 | 98,400 | — | — |
| 2022-10-27 | $52.17 | $62.20 | 150,700 | — | — |
| 2022-10-26 | $55.87 | $66.62 | 67,000 | — | — |
| 2022-10-25 | $56.54 | $67.41 | 49,200 | — | — |
| 2022-10-24 | $55.79 | $66.52 | 69,100 | — | — |
| 2022-10-21 | $55.36 | $66.01 | 93,800 | — | — |
| 2022-10-20 | $54.02 | $64.41 | 56,300 | — | — |
| 2022-10-19 | $55.35 | $66.00 | 59,200 | — | — |
| 2022-10-18 | $55.64 | $66.34 | 177,500 | — | — |
| 2022-10-17 | $55.29 | $65.92 | 106,200 | — | — |
| 2022-10-14 | $55.25 | $65.88 | 75,100 | — | — |
| 2022-10-13 | $55.31 | $65.95 | 80,500 | — | — |
| 2022-10-12 | $52.86 | $63.03 | 40,700 | — | — |
| 2022-10-11 | $52.63 | $62.75 | 48,500 | — | — |
| 2022-10-10 | $52.64 | $62.76 | 44,200 | — | — |
| 2022-10-07 | $52.49 | $62.59 | 59,800 | — | — |
| 2022-10-06 | $52.62 | $62.74 | 50,000 | — | — |
| 2022-10-05 | $53.09 | $63.30 | 36,700 | — | — |
| 2022-10-04 | $53.72 | $64.05 | 52,700 | — | — |
| 2022-10-03 | $52.02 | $62.03 | 51,300 | — | — |
| 2022-09-30 | $50.94 | $60.74 | 63,400 | — | — |
| 2022-09-29 | $51.20 | $61.05 | 60,200 | — | — |
| 2022-09-28 | $51.47 | $61.37 | 59,300 | — | — |
| 2022-09-27 | $50.94 | $60.74 | 61,800 | — | — |
| 2022-09-26 | $51.36 | $61.24 | 47,900 | — | — |
| 2022-09-23 | $51.69 | $61.63 | 56,200 | — | — |
| 2022-09-22 | $52.77 | $62.92 | 47,500 | — | — |
| 2022-09-21 | $53.54 | $63.84 | 37,000 | — | — |
| 2022-09-20 | $54.02 | $64.41 | 67,500 | — | — |
| 2022-09-19 | $54.39 | $64.85 | 52,200 | — | — |
| 2022-09-16 | $53.77 | $64.11 | 158,700 | — | — |
| 2022-09-15 | $54.08 | $64.48 | 56,400 | — | — |
| 2022-09-14 | $53.35 | $63.54 | 84,800 | — | — |
| 2022-09-13 | $53.81 | $64.09 | 74,000 | — | — |
| 2022-09-12 | $55.22 | $65.77 | 40,700 | — | — |
| 2022-09-09 | $54.79 | $65.25 | 48,300 | — | — |
| 2022-09-08 | $54.14 | $64.48 | 52,900 | — | — |
| 2022-09-07 | $54.02 | $64.34 | 54,700 | — | — |
| 2022-09-06 | $53.42 | $63.62 | 46,300 | — | — |
| 2022-09-02 | $54.18 | $64.53 | 55,300 | — | — |
| 2022-09-01 | $54.79 | $65.25 | 51,700 | — | — |
| 2022-08-31 | $55.85 | $66.52 | 84,900 | — | — |
| 2022-08-30 | $56.59 | $67.40 | 49,600 | — | — |
| 2022-08-29 | $56.85 | $67.71 | 48,600 | — | — |
| 2022-08-26 | $58.46 | $69.63 | 54,800 | — | — |
| 2022-08-25 | $58.92 | $70.17 | 39,400 | — | — |
| 2022-08-24 | $58.54 | $69.72 | 46,400 | — | — |
| 2022-08-23 | $58.50 | $69.67 | 40,200 | — | — |
| 2022-08-22 | $59.30 | $70.63 | 41,000 | — | — |
| 2022-08-19 | $60.76 | $72.36 | 102,600 | — | — |
| 2022-08-18 | $62.69 | $74.66 | 48,500 | — | — |
| 2022-08-17 | $61.95 | $73.78 | 68,300 | — | — |
| 2022-08-16 | $62.11 | $73.97 | 53,700 | — | — |
| 2022-08-15 | $60.88 | $72.51 | 38,000 | — | — |
| 2022-08-12 | $60.45 | $72.00 | 54,600 | — | — |
| 2022-08-11 | $58.99 | $70.26 | 39,400 | — | — |
| 2022-08-10 | $58.24 | $69.36 | 54,200 | — | — |
| 2022-08-09 | $57.51 | $68.49 | 65,300 | — | — |
| 2022-08-08 | $57.30 | $68.24 | 43,000 | — | — |
| 2022-08-05 | $57.49 | $68.47 | 38,700 | — | — |
| 2022-08-04 | $57.18 | $68.10 | 94,700 | — | — |
| 2022-08-03 | $57.72 | $68.74 | 66,600 | — | — |
| 2022-08-02 | $57.61 | $68.61 | 41,300 | — | — |
| 2022-08-01 | $58.65 | $69.85 | 89,300 | — | — |
| 2022-07-29 | $59.29 | $70.61 | 62,200 | — | — |
| 2022-07-28 | $59.21 | $70.52 | 83,200 | — | — |
| 2022-07-27 | $58.29 | $69.42 | 75,000 | — | — |
| 2022-07-26 | $58.04 | $69.13 | 64,400 | — | — |
| 2022-07-25 | $57.63 | $68.64 | 47,200 | — | — |
| 2022-07-22 | $56.29 | $67.04 | 71,300 | — | — |
| 2022-07-21 | $56.68 | $67.51 | 52,800 | — | — |
| 2022-07-20 | $56.38 | $67.15 | 105,300 | — | — |
| 2022-07-19 | $55.48 | $66.08 | 66,800 | — | — |
| 2022-07-18 | $53.54 | $63.77 | 74,700 | — | — |
| 2022-07-15 | $53.92 | $64.22 | 60,900 | — | — |
| 2022-07-14 | $52.18 | $62.15 | 49,600 | — | — |
| 2022-07-13 | $52.79 | $62.87 | 62,500 | — | — |
| 2022-07-12 | $54.06 | $64.39 | 32,300 | — | — |
| 2022-07-11 | $54.04 | $64.36 | 49,700 | — | — |
| 2022-07-08 | $54.14 | $64.48 | 53,000 | — | — |
| 2022-07-07 | $53.98 | $64.29 | 58,900 | — | — |
| 2022-07-06 | $54.00 | $64.31 | 66,300 | — | — |
| 2022-07-05 | $54.30 | $64.67 | 58,000 | — | — |
| 2022-07-01 | $54.83 | $65.30 | 58,500 | — | — |
| 2022-06-30 | $53.99 | $64.30 | 60,500 | — | — |
| 2022-06-29 | $54.16 | $64.50 | 86,700 | — | — |
| 2022-06-28 | $54.00 | $64.31 | 67,000 | — | — |
| 2022-06-27 | $54.09 | $64.42 | 65,200 | — | — |
| 2022-06-24 | $53.65 | $63.90 | 132,500 | — | — |
| 2022-06-23 | $53.90 | $64.19 | 64,000 | — | — |
| 2022-06-22 | $54.66 | $65.10 | 57,100 | — | — |
| 2022-06-21 | $54.23 | $64.59 | 84,000 | — | — |
| 2022-06-17 | $52.99 | $63.11 | 195,500 | — | — |
| 2022-06-16 | $51.99 | $61.92 | 108,300 | — | — |
| 2022-06-15 | $52.56 | $62.53 | 84,000 | — | — |
| 2022-06-14 | $52.10 | $61.98 | 80,300 | — | — |
| 2022-06-13 | $51.56 | $61.34 | 97,200 | — | — |
| 2022-06-10 | $53.46 | $63.60 | 74,300 | — | — |
| 2022-06-09 | $54.05 | $64.30 | 63,000 | — | — |
| 2022-06-08 | $55.58 | $66.12 | 57,500 | — | — |
| 2022-06-07 | $55.91 | $66.51 | 150,500 | — | — |
| 2022-06-06 | $57.21 | $68.06 | 129,100 | — | — |
| 2022-06-03 | $56.38 | $67.07 | 107,500 | — | — |
| 2022-06-02 | $56.70 | $67.45 | 156,700 | — | — |
| 2022-06-01 | $55.44 | $65.95 | 82,500 | — | — |
| 2022-05-31 | $55.42 | $65.93 | 135,200 | — | — |
| 2022-05-27 | $55.51 | $66.04 | 116,000 | — | — |
| 2022-05-26 | $54.29 | $64.59 | 124,600 | — | — |
| 2022-05-25 | $53.39 | $63.51 | 57,000 | — | — |
| 2022-05-24 | $53.10 | $63.17 | 85,700 | — | — |
| 2022-05-23 | $53.15 | $63.23 | 139,100 | — | — |
| 2022-05-20 | $53.49 | $63.63 | 171,300 | — | — |
| 2022-05-19 | $50.79 | $60.42 | 69,600 | — | — |
| 2022-05-18 | $51.86 | $61.69 | 76,600 | — | — |
| 2022-05-17 | $53.46 | $63.60 | 96,500 | — | — |
| 2022-05-16 | $51.95 | $61.80 | 68,400 | — | — |
| 2022-05-13 | $52.07 | $61.94 | 111,700 | — | — |
| 2022-05-12 | $52.79 | $62.80 | 92,100 | — | — |
| 2022-05-11 | $52.51 | $62.47 | 74,400 | — | — |
| 2022-05-10 | $52.92 | $62.96 | 78,600 | — | — |
| 2022-05-09 | $53.57 | $63.73 | 97,100 | — | — |
| 2022-05-06 | $52.58 | $62.55 | 87,500 | — | — |
| 2022-05-05 | $53.58 | $63.74 | 88,200 | — | — |
| 2022-05-04 | $54.77 | $65.16 | 105,600 | — | — |
| 2022-05-03 | $53.48 | $63.62 | 114,200 | — | — |
| 2022-05-02 | $53.52 | $63.67 | 155,800 | — | — |
| 2022-04-29 | $54.29 | $64.59 | 131,700 | — | — |
| 2022-04-28 | $54.90 | $65.31 | 118,600 | — | — |
| 2022-04-27 | $53.29 | $63.40 | 180,800 | — | — |
| 2022-04-26 | $54.76 | $65.14 | 87,400 | — | — |
| 2022-04-25 | $56.53 | $67.25 | 111,400 | — | — |
| 2022-04-22 | $56.85 | $67.63 | 232,900 | — | — |
| 2022-04-21 | $57.31 | $68.18 | 87,300 | — | — |
| 2022-04-20 | $58.54 | $69.64 | 184,600 | — | — |
| 2022-04-19 | $57.44 | $68.33 | 163,400 | — | — |
| 2022-04-18 | $56.48 | $67.19 | 99,800 | — | — |
| 2022-04-14 | $56.30 | $66.98 | 92,200 | — | — |
| 2022-04-13 | $57.08 | $67.90 | 364,400 | — | — |
| 2022-04-12 | $56.67 | $67.42 | 90,100 | — | — |
| 2022-04-11 | $56.58 | $67.31 | 84,800 | — | — |
| 2022-04-08 | $56.31 | $66.99 | 74,100 | — | — |
| 2022-04-07 | $56.11 | $66.75 | 82,900 | — | — |
| 2022-04-06 | $56.24 | $66.91 | 99,900 | — | — |
| 2022-04-05 | $57.04 | $67.86 | 109,500 | — | — |
| 2022-04-04 | $57.00 | $67.81 | 93,200 | — | — |
| 2022-04-01 | $56.26 | $66.93 | 148,400 | — | — |
| 2022-03-31 | $56.59 | $67.32 | 307,200 | — | — |
| 2022-03-30 | $57.47 | $68.37 | 155,700 | — | — |
| 2022-03-29 | $57.93 | $68.92 | 81,600 | — | — |
| 2022-03-28 | $56.72 | $67.48 | 35,600 | — | — |
| 2022-03-25 | $57.30 | $68.17 | 49,400 | — | — |
| 2022-03-24 | $56.46 | $67.17 | 61,000 | — | — |
| 2022-03-23 | $55.14 | $65.60 | 50,800 | — | — |
| 2022-03-22 | $56.76 | $67.52 | 61,900 | — | — |
| 2022-03-21 | $56.27 | $66.94 | 54,700 | — | — |
| 2022-03-18 | $56.85 | $67.63 | 103,300 | — | — |
| 2022-03-17 | $56.83 | $67.61 | 45,700 | — | — |
| 2022-03-16 | $56.73 | $67.42 | 46,400 | — | — |
| 2022-03-15 | $55.71 | $66.20 | 81,100 | — | — |
| 2022-03-14 | $55.02 | $65.38 | 56,200 | — | — |
| 2022-03-11 | $54.62 | $64.91 | 61,700 | — | — |
| 2022-03-10 | $54.89 | $65.23 | 54,600 | — | — |
| 2022-03-09 | $55.11 | $65.49 | 67,900 | — | — |
| 2022-03-08 | $53.21 | $63.23 | 75,300 | — | — |
| 2022-03-07 | $52.98 | $62.96 | 140,000 | — | — |
| 2022-03-04 | $54.85 | $65.18 | 49,800 | — | — |
| 2022-03-03 | $55.49 | $65.94 | 28,000 | — | — |
| 2022-03-02 | $55.96 | $66.50 | 57,900 | — | — |
| 2022-03-01 | $53.87 | $64.02 | 76,600 | — | — |
| 2022-02-28 | $55.86 | $66.38 | 57,300 | — | — |
| 2022-02-25 | $56.38 | $67.00 | 29,200 | — | — |
| 2022-02-24 | $54.87 | $65.21 | 43,200 | — | — |
| 2022-02-23 | $55.80 | $66.31 | 33,800 | — | — |
| 2022-02-22 | $56.59 | $67.25 | 30,500 | — | — |
| 2022-02-18 | $57.31 | $68.11 | 26,100 | — | — |
| 2022-02-17 | $57.01 | $67.75 | 26,600 | — | — |
| 2022-02-16 | $58.37 | $69.37 | 54,600 | — | — |
| 2022-02-15 | $58.60 | $69.64 | 49,800 | — | — |
| 2022-02-14 | $57.16 | $67.93 | 52,500 | — | — |
| 2022-02-11 | $57.80 | $68.69 | 69,200 | — | — |
| 2022-02-10 | $57.47 | $68.30 | 151,900 | — | — |
| 2022-02-09 | $57.54 | $68.38 | 60,700 | — | — |
| 2022-02-08 | $58.39 | $69.39 | 59,800 | — | — |
| 2022-02-07 | $56.75 | $67.44 | 26,400 | — | — |
| 2022-02-04 | $56.79 | $67.49 | 46,700 | — | — |
| 2022-02-03 | $56.18 | $66.76 | 40,900 | — | — |
| 2022-02-02 | $55.92 | $66.45 | 51,600 | — | — |
| 2022-02-01 | $56.75 | $67.44 | 53,700 | — | — |
| 2022-01-31 | $57.04 | $67.78 | 60,700 | — | — |
| 2022-01-28 | $56.12 | $66.69 | 71,200 | — | — |
| 2022-01-27 | $56.95 | $67.68 | 56,100 | — | — |
| 2022-01-26 | $58.12 | $69.07 | 83,200 | — | — |
| 2022-01-25 | $59.84 | $71.11 | 70,400 | — | — |
| 2022-01-24 | $59.16 | $70.30 | 70,600 | — | — |
| 2022-01-21 | $58.04 | $68.97 | 54,600 | — | — |
| 2022-01-20 | $58.17 | $69.13 | 46,200 | — | — |
| 2022-01-19 | $60.43 | $71.81 | 59,000 | — | — |
| 2022-01-18 | $61.87 | $73.52 | 58,100 | — | — |
| 2022-01-14 | $61.76 | $73.39 | 47,900 | — | — |
| 2022-01-13 | $60.64 | $72.06 | 59,100 | — | — |
| 2022-01-12 | $59.15 | $70.29 | 55,300 | — | — |
| 2022-01-11 | $59.40 | $70.59 | 65,800 | — | — |
| 2022-01-10 | $60.16 | $71.49 | 119,200 | — | — |
| 2022-01-07 | $59.20 | $70.35 | 67,400 | — | — |
| 2022-01-06 | $58.58 | $69.62 | 41,400 | — | — |
| 2022-01-05 | $56.77 | $67.46 | 33,700 | — | — |
| 2022-01-04 | $57.30 | $68.09 | 69,900 | — | — |
| 2022-01-03 | $56.23 | $66.82 | 48,300 | — | — |