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
- 1993-04-14 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 | $57.29 | $57.29 | 462,300 | — | — |
| 2022-12-29 | $57.79 | $57.79 | 455,000 | — | — |
| 2022-12-28 | $56.13 | $56.13 | 396,500 | — | — |
| 2022-12-27 | $58.34 | $58.34 | 460,200 | — | — |
| 2022-12-23 | $58.35 | $58.35 | 339,800 | — | — |
| 2022-12-22 | $58.08 | $58.08 | 328,600 | — | — |
| 2022-12-21 | $59.49 | $59.49 | 409,300 | — | — |
| 2022-12-20 | $58.70 | $58.70 | 480,200 | — | — |
| 2022-12-19 | $58.58 | $58.58 | 528,700 | — | — |
| 2022-12-16 | $59.18 | $59.18 | 2,146,400 | — | — |
| 2022-12-15 | $60.29 | $60.29 | 444,400 | — | — |
| 2022-12-14 | $62.23 | $62.23 | 374,200 | — | — |
| 2022-12-13 | $62.43 | $62.43 | 616,300 | — | — |
| 2022-12-12 | $62.66 | $62.66 | 785,800 | — | — |
| 2022-12-09 | $62.48 | $62.48 | 457,400 | — | — |
| 2022-12-08 | $63.50 | $63.50 | 624,500 | — | — |
| 2022-12-07 | $63.87 | $63.87 | 432,600 | — | — |
| 2022-12-06 | $64.22 | $64.22 | 431,000 | — | — |
| 2022-12-05 | $65.03 | $65.03 | 464,900 | — | — |
| 2022-12-02 | $67.40 | $67.40 | 496,700 | — | — |
| 2022-12-01 | $67.36 | $67.36 | 563,900 | — | — |
| 2022-11-30 | $66.09 | $66.09 | 751,900 | — | — |
| 2022-11-29 | $64.93 | $64.93 | 262,800 | — | — |
| 2022-11-28 | $65.40 | $65.40 | 259,900 | — | — |
| 2022-11-25 | $66.56 | $66.56 | 142,600 | — | — |
| 2022-11-23 | $66.38 | $66.38 | 309,400 | — | — |
| 2022-11-22 | $66.60 | $66.60 | 421,200 | — | — |
| 2022-11-21 | $65.99 | $65.99 | 395,600 | — | — |
| 2022-11-18 | $66.10 | $66.10 | 556,500 | — | — |
| 2022-11-17 | $65.48 | $65.48 | 377,200 | — | — |
| 2022-11-16 | $65.93 | $65.93 | 419,600 | — | — |
| 2022-11-15 | $65.92 | $65.92 | 576,400 | — | — |
| 2022-11-14 | $65.80 | $65.80 | 443,100 | — | — |
| 2022-11-11 | $67.61 | $67.61 | 457,900 | — | — |
| 2022-11-10 | $68.46 | $68.46 | 558,000 | — | — |
| 2022-11-09 | $64.50 | $64.50 | 669,900 | — | — |
| 2022-11-08 | $65.45 | $65.45 | 823,900 | — | — |
| 2022-11-07 | $58.97 | $58.97 | 511,800 | — | — |
| 2022-11-04 | $57.49 | $57.49 | 307,200 | — | — |
| 2022-11-03 | $56.33 | $56.33 | 241,300 | — | — |
| 2022-11-02 | $55.99 | $55.99 | 379,300 | — | — |
| 2022-11-01 | $57.34 | $57.34 | 240,300 | — | — |
| 2022-10-31 | $56.05 | $56.05 | 415,700 | — | — |
| 2022-10-28 | $57.24 | $57.24 | 299,300 | — | — |
| 2022-10-27 | $56.38 | $56.38 | 274,400 | — | — |
| 2022-10-26 | $56.47 | $56.47 | 298,300 | — | — |
| 2022-10-25 | $56.92 | $56.92 | 432,400 | — | — |
| 2022-10-24 | $56.20 | $56.20 | 302,700 | — | — |
| 2022-10-21 | $55.32 | $55.32 | 367,500 | — | — |
| 2022-10-20 | $52.75 | $52.75 | 245,500 | — | — |
| 2022-10-19 | $52.52 | $52.52 | 284,400 | — | — |
| 2022-10-18 | $52.84 | $52.84 | 378,800 | — | — |
| 2022-10-17 | $51.67 | $51.67 | 298,100 | — | — |
| 2022-10-14 | $50.23 | $50.23 | 313,800 | — | — |
| 2022-10-13 | $51.54 | $51.54 | 357,700 | — | — |
| 2022-10-12 | $49.48 | $49.48 | 333,400 | — | — |
| 2022-10-11 | $50.18 | $50.18 | 597,400 | — | — |
| 2022-10-10 | $49.58 | $49.58 | 212,300 | — | — |
| 2022-10-07 | $49.70 | $49.70 | 334,300 | — | — |
| 2022-10-06 | $50.45 | $50.45 | 317,200 | — | — |
| 2022-10-05 | $49.66 | $49.66 | 275,600 | — | — |
| 2022-10-04 | $49.18 | $49.18 | 271,100 | — | — |
| 2022-10-03 | $47.29 | $47.29 | 228,100 | — | — |
| 2022-09-30 | $46.08 | $46.08 | 336,600 | — | — |
| 2022-09-29 | $46.46 | $46.46 | 413,900 | — | — |
| 2022-09-28 | $48.23 | $48.23 | 488,800 | — | — |
| 2022-09-27 | $45.60 | $45.60 | 286,900 | — | — |
| 2022-09-26 | $45.60 | $45.60 | 453,500 | — | — |
| 2022-09-23 | $45.34 | $45.34 | 537,000 | — | — |
| 2022-09-22 | $46.63 | $46.63 | 419,800 | — | — |
| 2022-09-21 | $47.10 | $47.10 | 420,100 | — | — |
| 2022-09-20 | $47.14 | $47.14 | 283,800 | — | — |
| 2022-09-19 | $47.59 | $47.59 | 329,200 | — | — |
| 2022-09-16 | $47.27 | $47.27 | 1,845,500 | — | — |
| 2022-09-15 | $46.97 | $46.97 | 439,700 | — | — |
| 2022-09-14 | $47.33 | $47.33 | 511,600 | — | — |
| 2022-09-13 | $47.26 | $47.26 | 474,800 | — | — |
| 2022-09-12 | $48.92 | $48.92 | 281,100 | — | — |
| 2022-09-09 | $48.70 | $48.70 | 317,100 | — | — |
| 2022-09-08 | $47.78 | $47.78 | 257,200 | — | — |
| 2022-09-07 | $47.79 | $47.79 | 435,700 | — | — |
| 2022-09-06 | $47.02 | $47.02 | 426,400 | — | — |
| 2022-09-02 | $46.98 | $46.98 | 270,700 | — | — |
| 2022-09-01 | $47.32 | $47.32 | 344,000 | — | — |
| 2022-08-31 | $48.52 | $48.52 | 314,900 | — | — |
| 2022-08-30 | $48.96 | $48.96 | 316,600 | — | — |
| 2022-08-29 | $49.73 | $49.73 | 301,900 | — | — |
| 2022-08-26 | $49.99 | $49.99 | 261,100 | — | — |
| 2022-08-25 | $52.08 | $52.08 | 260,400 | — | — |
| 2022-08-24 | $50.26 | $50.26 | 403,600 | — | — |
| 2022-08-23 | $50.33 | $50.33 | 327,900 | — | — |
| 2022-08-22 | $50.50 | $50.50 | 282,200 | — | — |
| 2022-08-19 | $51.01 | $51.01 | 624,200 | — | — |
| 2022-08-18 | $51.96 | $51.96 | 439,300 | — | — |
| 2022-08-17 | $50.12 | $50.12 | 233,600 | — | — |
| 2022-08-16 | $50.68 | $50.68 | 434,400 | — | — |
| 2022-08-15 | $49.86 | $49.86 | 354,500 | — | — |
| 2022-08-12 | $49.98 | $49.98 | 335,500 | — | — |
| 2022-08-11 | $49.34 | $49.34 | 323,600 | — | — |
| 2022-08-10 | $49.23 | $49.23 | 519,700 | — | — |
| 2022-08-09 | $47.64 | $47.64 | 415,000 | — | — |
| 2022-08-08 | $49.32 | $49.32 | 260,700 | — | — |
| 2022-08-05 | $49.90 | $49.90 | 319,100 | — | — |
| 2022-08-04 | $49.79 | $49.79 | 352,100 | — | — |
| 2022-08-03 | $50.00 | $50.00 | 768,300 | — | — |
| 2022-08-02 | $48.67 | $48.67 | 746,200 | — | — |
| 2022-08-01 | $45.68 | $45.68 | 274,300 | — | — |
| 2022-07-29 | $46.05 | $46.05 | 529,200 | — | — |
| 2022-07-28 | $45.75 | $45.75 | 317,400 | — | — |
| 2022-07-27 | $45.18 | $45.18 | 279,500 | — | — |
| 2022-07-26 | $43.90 | $43.90 | 224,800 | — | — |
| 2022-07-25 | $43.41 | $43.41 | 217,200 | — | — |
| 2022-07-22 | $43.28 | $43.28 | 385,700 | — | — |
| 2022-07-21 | $44.36 | $44.36 | 254,600 | — | — |
| 2022-07-20 | $44.07 | $44.07 | 231,900 | — | — |
| 2022-07-19 | $43.33 | $43.33 | 275,300 | — | — |
| 2022-07-18 | $41.59 | $41.59 | 231,800 | — | — |
| 2022-07-15 | $42.13 | $42.13 | 355,900 | — | — |
| 2022-07-14 | $41.06 | $41.06 | 188,100 | — | — |
| 2022-07-13 | $41.28 | $41.28 | 302,600 | — | — |
| 2022-07-12 | $41.07 | $41.07 | 326,800 | — | — |
| 2022-07-11 | $40.90 | $40.90 | 168,700 | — | — |
| 2022-07-08 | $40.90 | $40.90 | 239,900 | — | — |
| 2022-07-07 | $40.40 | $40.40 | 393,700 | — | — |
| 2022-07-06 | $40.13 | $40.13 | 311,600 | — | — |
| 2022-07-05 | $40.30 | $40.30 | 442,300 | — | — |
| 2022-07-01 | $40.66 | $40.66 | 377,000 | — | — |
| 2022-06-30 | $40.73 | $40.73 | 406,500 | — | — |
| 2022-06-29 | $41.04 | $41.04 | 267,800 | — | — |
| 2022-06-28 | $41.60 | $41.60 | 329,100 | — | — |
| 2022-06-27 | $43.18 | $43.18 | 420,300 | — | — |
| 2022-06-24 | $42.38 | $42.38 | 1,106,600 | — | — |
| 2022-06-23 | $40.61 | $40.61 | 698,500 | — | — |
| 2022-06-22 | $40.20 | $40.20 | 451,500 | — | — |
| 2022-06-21 | $40.03 | $40.03 | 516,800 | — | — |
| 2022-06-17 | $39.46 | $39.46 | 1,740,100 | — | — |
| 2022-06-16 | $39.19 | $39.19 | 738,900 | — | — |
| 2022-06-15 | $43.22 | $43.22 | 618,800 | — | — |
| 2022-06-14 | $42.66 | $42.66 | 604,300 | — | — |
| 2022-06-13 | $41.52 | $41.52 | 618,800 | — | — |
| 2022-06-10 | $43.21 | $43.21 | 351,600 | — | — |
| 2022-06-09 | $43.96 | $43.96 | 321,000 | — | — |
| 2022-06-08 | $44.47 | $44.47 | 264,500 | — | — |
| 2022-06-07 | $45.44 | $45.44 | 320,300 | — | — |
| 2022-06-06 | $45.20 | $45.20 | 448,000 | — | — |
| 2022-06-03 | $44.71 | $44.71 | 408,300 | — | — |
| 2022-06-02 | $43.95 | $43.95 | 262,900 | — | — |
| 2022-06-01 | $43.70 | $43.70 | 324,300 | — | — |
| 2022-05-31 | $43.89 | $43.89 | 402,100 | — | — |
| 2022-05-27 | $43.91 | $43.91 | 423,800 | — | — |
| 2022-05-26 | $42.95 | $42.95 | 478,000 | — | — |
| 2022-05-25 | $42.12 | $42.12 | 432,900 | — | — |
| 2022-05-24 | $41.53 | $41.53 | 444,300 | — | — |
| 2022-05-23 | $41.86 | $41.86 | 565,600 | — | — |
| 2022-05-20 | $41.18 | $41.18 | 533,200 | — | — |
| 2022-05-19 | $42.80 | $42.80 | 634,900 | — | — |
| 2022-05-18 | $43.50 | $43.50 | 652,500 | — | — |
| 2022-05-17 | $43.57 | $43.57 | 476,800 | — | — |
| 2022-05-16 | $40.71 | $40.71 | 505,500 | — | — |
| 2022-05-13 | $40.36 | $40.36 | 570,000 | — | — |
| 2022-05-12 | $38.84 | $38.84 | 728,400 | — | — |
| 2022-05-11 | $39.49 | $39.49 | 854,000 | — | — |
| 2022-05-10 | $39.90 | $39.90 | 895,300 | — | — |
| 2022-05-09 | $40.45 | $40.45 | 410,200 | — | — |
| 2022-05-06 | $40.79 | $40.79 | 417,500 | — | — |
| 2022-05-05 | $41.47 | $41.47 | 466,100 | — | — |
| 2022-05-04 | $43.23 | $43.23 | 621,200 | — | — |
| 2022-05-03 | $43.25 | $43.25 | 1,190,700 | — | — |
| 2022-05-02 | $40.96 | $40.96 | 306,700 | — | — |
| 2022-04-29 | $40.89 | $40.89 | 312,500 | — | — |
| 2022-04-28 | $41.64 | $41.64 | 230,400 | — | — |
| 2022-04-27 | $39.94 | $39.94 | 389,200 | — | — |
| 2022-04-26 | $39.68 | $39.68 | 379,200 | — | — |
| 2022-04-25 | $40.19 | $40.19 | 333,300 | — | — |
| 2022-04-22 | $39.63 | $39.63 | 311,000 | — | — |
| 2022-04-21 | $40.47 | $40.47 | 280,600 | — | — |
| 2022-04-20 | $40.83 | $40.83 | 225,700 | — | — |
| 2022-04-19 | $40.35 | $40.35 | 266,100 | — | — |
| 2022-04-18 | $39.59 | $39.59 | 343,300 | — | — |
| 2022-04-14 | $39.20 | $39.20 | 302,100 | — | — |
| 2022-04-13 | $39.59 | $39.59 | 417,900 | — | — |
| 2022-04-12 | $38.82 | $38.82 | 474,500 | — | — |
| 2022-04-11 | $38.20 | $38.20 | 432,000 | — | — |
| 2022-04-08 | $38.37 | $38.37 | 463,100 | — | — |
| 2022-04-07 | $38.50 | $38.50 | 578,300 | — | — |
| 2022-04-06 | $38.58 | $38.58 | 512,600 | — | — |
| 2022-04-05 | $39.48 | $39.48 | 482,200 | — | — |
| 2022-04-04 | $40.41 | $40.41 | 226,100 | — | — |
| 2022-04-01 | $40.81 | $40.81 | 419,800 | — | — |
| 2022-03-31 | $40.42 | $40.42 | 267,700 | — | — |
| 2022-03-30 | $40.61 | $40.61 | 271,100 | — | — |
| 2022-03-29 | $41.66 | $41.66 | 318,900 | — | — |
| 2022-03-28 | $41.25 | $41.25 | 247,300 | — | — |
| 2022-03-25 | $41.95 | $41.95 | 227,100 | — | — |
| 2022-03-24 | $41.68 | $41.68 | 240,400 | — | — |
| 2022-03-23 | $41.38 | $41.38 | 313,800 | — | — |
| 2022-03-22 | $41.89 | $41.89 | 561,600 | — | — |
| 2022-03-21 | $42.75 | $42.75 | 488,100 | — | — |
| 2022-03-18 | $41.94 | $41.94 | 793,500 | — | — |
| 2022-03-17 | $41.64 | $41.64 | 261,500 | — | — |
| 2022-03-16 | $41.31 | $41.31 | 413,600 | — | — |
| 2022-03-15 | $40.00 | $40.00 | 495,600 | — | — |
| 2022-03-14 | $39.69 | $39.69 | 321,600 | — | — |
| 2022-03-11 | $39.93 | $39.93 | 368,500 | — | — |
| 2022-03-10 | $40.03 | $40.03 | 594,900 | — | — |
| 2022-03-09 | $40.01 | $40.01 | 305,300 | — | — |
| 2022-03-08 | $38.98 | $38.98 | 439,800 | — | — |
| 2022-03-07 | $39.06 | $39.06 | 353,300 | — | — |
| 2022-03-04 | $39.88 | $39.88 | 343,300 | — | — |
| 2022-03-03 | $40.43 | $40.43 | 241,400 | — | — |
| 2022-03-02 | $40.30 | $40.30 | 323,000 | — | — |
| 2022-03-01 | $39.34 | $39.34 | 571,800 | — | — |
| 2022-02-28 | $39.78 | $39.78 | 485,800 | — | — |
| 2022-02-25 | $39.66 | $39.66 | 300,400 | — | — |
| 2022-02-24 | $38.52 | $38.52 | 489,300 | — | — |
| 2022-02-23 | $38.07 | $38.07 | 710,200 | — | — |
| 2022-02-22 | $39.55 | $39.55 | 320,600 | — | — |
| 2022-02-18 | $39.95 | $39.95 | 374,600 | — | — |
| 2022-02-17 | $40.03 | $40.03 | 297,500 | — | — |
| 2022-02-16 | $40.52 | $40.52 | 259,500 | — | — |
| 2022-02-15 | $40.27 | $40.27 | 448,600 | — | — |
| 2022-02-14 | $39.41 | $39.41 | 611,700 | — | — |
| 2022-02-11 | $38.50 | $38.50 | 416,400 | — | — |
| 2022-02-10 | $38.84 | $38.84 | 435,500 | — | — |
| 2022-02-09 | $39.22 | $39.22 | 375,300 | — | — |
| 2022-02-08 | $38.38 | $38.38 | 301,800 | — | — |
| 2022-02-07 | $38.17 | $38.17 | 398,500 | — | — |
| 2022-02-04 | $39.07 | $39.07 | 408,200 | — | — |
| 2022-02-03 | $40.30 | $40.30 | 456,400 | — | — |
| 2022-02-02 | $40.08 | $40.08 | 736,500 | — | — |
| 2022-02-01 | $40.03 | $40.03 | 905,500 | — | — |
| 2022-01-31 | $37.82 | $37.82 | 1,104,600 | — | — |
| 2022-01-28 | $36.51 | $36.51 | 381,600 | — | — |
| 2022-01-27 | $35.82 | $35.82 | 389,200 | — | — |
| 2022-01-26 | $36.05 | $36.05 | 396,400 | — | — |
| 2022-01-25 | $36.15 | $36.15 | 569,900 | — | — |
| 2022-01-24 | $37.22 | $37.22 | 713,000 | — | — |
| 2022-01-21 | $37.36 | $37.36 | 497,900 | — | — |
| 2022-01-20 | $37.81 | $37.81 | 460,600 | — | — |
| 2022-01-19 | $38.44 | $38.44 | 415,200 | — | — |
| 2022-01-18 | $39.39 | $39.39 | 321,700 | — | — |
| 2022-01-14 | $40.76 | $40.76 | 375,900 | — | — |
| 2022-01-13 | $40.09 | $40.09 | 351,300 | — | — |
| 2022-01-12 | $40.30 | $40.30 | 448,500 | — | — |
| 2022-01-11 | $40.24 | $40.24 | 642,400 | — | — |
| 2022-01-10 | $40.54 | $40.54 | 199,400 | — | — |
| 2022-01-07 | $40.79 | $40.79 | 276,300 | — | — |
| 2022-01-06 | $41.76 | $41.76 | 360,300 | — | — |
| 2022-01-05 | $41.82 | $41.82 | 353,200 | — | — |
| 2022-01-04 | $42.49 | $42.49 | 362,300 | — | — |
| 2022-01-03 | $42.03 | $42.03 | 331,400 | — | — |