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
- 1993-04-20 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 | $50.99 | $110.70 | 60,000 | — | — |
| 2022-12-29 | $50.99 | $110.70 | 55,300 | — | — |
| 2022-12-28 | $50.16 | $108.90 | 60,100 | — | — |
| 2022-12-27 | $50.31 | $109.22 | 35,200 | — | — |
| 2022-12-23 | $50.54 | $109.72 | 46,000 | — | — |
| 2022-12-22 | $49.57 | $107.62 | 59,800 | — | — |
| 2022-12-21 | $49.98 | $108.51 | 58,200 | — | — |
| 2022-12-20 | $48.61 | $105.53 | 54,400 | — | — |
| 2022-12-19 | $48.69 | $105.71 | 75,800 | — | — |
| 2022-12-16 | $48.58 | $105.47 | 210,900 | — | — |
| 2022-12-15 | $48.63 | $105.58 | 80,900 | — | — |
| 2022-12-14 | $49.90 | $108.33 | 57,700 | — | — |
| 2022-12-13 | $50.99 | $110.70 | 80,900 | — | — |
| 2022-12-12 | $51.50 | $111.81 | 51,100 | — | — |
| 2022-12-09 | $50.92 | $110.55 | 47,100 | — | — |
| 2022-12-08 | $51.18 | $111.11 | 47,100 | — | — |
| 2022-12-07 | $51.46 | $111.07 | 43,900 | — | — |
| 2022-12-06 | $51.89 | $112.00 | 75,000 | — | — |
| 2022-12-05 | $52.06 | $112.36 | 81,600 | — | — |
| 2022-12-02 | $53.41 | $115.28 | 97,900 | — | — |
| 2022-12-01 | $53.72 | $115.95 | 75,600 | — | — |
| 2022-11-30 | $54.50 | $117.63 | 170,900 | — | — |
| 2022-11-29 | $53.06 | $114.52 | 60,900 | — | — |
| 2022-11-28 | $52.80 | $113.96 | 63,600 | — | — |
| 2022-11-25 | $54.29 | $117.18 | 21,800 | — | — |
| 2022-11-23 | $53.57 | $115.62 | 65,900 | — | — |
| 2022-11-22 | $53.56 | $115.60 | 93,900 | — | — |
| 2022-11-21 | $54.69 | $118.04 | 78,400 | — | — |
| 2022-11-18 | $54.04 | $116.64 | 87,100 | — | — |
| 2022-11-17 | $54.32 | $117.24 | 68,100 | — | — |
| 2022-11-16 | $54.75 | $118.17 | 77,000 | — | — |
| 2022-11-15 | $55.80 | $120.44 | 77,000 | — | — |
| 2022-11-14 | $55.45 | $119.68 | 70,500 | — | — |
| 2022-11-11 | $55.63 | $120.07 | 70,100 | — | — |
| 2022-11-10 | $57.91 | $124.99 | 83,500 | — | — |
| 2022-11-09 | $55.96 | $120.78 | 57,700 | — | — |
| 2022-11-08 | $56.87 | $122.75 | 58,800 | — | — |
| 2022-11-07 | $56.95 | $122.92 | 58,500 | — | — |
| 2022-11-04 | $57.84 | $124.84 | 58,200 | — | — |
| 2022-11-03 | $56.18 | $121.26 | 55,300 | — | — |
| 2022-11-02 | $56.68 | $122.34 | 85,300 | — | — |
| 2022-11-01 | $57.64 | $124.41 | 75,900 | — | — |
| 2022-10-31 | $57.91 | $124.99 | 125,500 | — | — |
| 2022-10-28 | $57.11 | $123.26 | 130,800 | — | — |
| 2022-10-27 | $55.40 | $119.57 | 133,000 | — | — |
| 2022-10-26 | $53.02 | $114.44 | 93,900 | — | — |
| 2022-10-25 | $51.62 | $111.41 | 64,100 | — | — |
| 2022-10-24 | $51.09 | $110.27 | 81,700 | — | — |
| 2022-10-21 | $50.55 | $109.11 | 107,100 | — | — |
| 2022-10-20 | $50.16 | $108.26 | 68,800 | — | — |
| 2022-10-19 | $51.42 | $110.98 | 62,100 | — | — |
| 2022-10-18 | $51.31 | $110.75 | 79,600 | — | — |
| 2022-10-17 | $51.25 | $110.62 | 114,500 | — | — |
| 2022-10-14 | $50.36 | $108.69 | 129,000 | — | — |
| 2022-10-13 | $50.80 | $109.64 | 116,400 | — | — |
| 2022-10-12 | $48.09 | $103.80 | 46,800 | — | — |
| 2022-10-11 | $48.19 | $104.01 | 57,900 | — | — |
| 2022-10-10 | $47.73 | $103.02 | 52,400 | — | — |
| 2022-10-07 | $47.01 | $101.46 | 107,400 | — | — |
| 2022-10-06 | $47.36 | $102.22 | 57,800 | — | — |
| 2022-10-05 | $47.01 | $101.46 | 46,500 | — | — |
| 2022-10-04 | $47.26 | $102.00 | 77,600 | — | — |
| 2022-10-03 | $45.73 | $98.70 | 71,300 | — | — |
| 2022-09-30 | $44.65 | $96.37 | 88,900 | — | — |
| 2022-09-29 | $45.30 | $97.77 | 71,100 | — | — |
| 2022-09-28 | $45.96 | $99.20 | 62,200 | — | — |
| 2022-09-27 | $45.58 | $98.38 | 62,300 | — | — |
| 2022-09-26 | $45.82 | $98.90 | 86,400 | — | — |
| 2022-09-23 | $45.98 | $99.24 | 59,700 | — | — |
| 2022-09-22 | $46.48 | $100.32 | 56,700 | — | — |
| 2022-09-21 | $47.39 | $102.28 | 71,000 | — | — |
| 2022-09-20 | $47.86 | $103.30 | 51,800 | — | — |
| 2022-09-19 | $47.95 | $103.49 | 51,300 | — | — |
| 2022-09-16 | $47.16 | $101.79 | 142,200 | — | — |
| 2022-09-15 | $47.25 | $101.98 | 58,800 | — | — |
| 2022-09-14 | $46.68 | $100.75 | 52,400 | — | — |
| 2022-09-13 | $46.54 | $100.45 | 65,000 | — | — |
| 2022-09-12 | $47.54 | $102.61 | 61,700 | — | — |
| 2022-09-09 | $47.06 | $101.57 | 52,300 | — | — |
| 2022-09-08 | $46.72 | $100.84 | 69,700 | — | — |
| 2022-09-07 | $46.53 | $99.78 | 98,300 | — | — |
| 2022-09-06 | $45.96 | $98.56 | 102,400 | — | — |
| 2022-09-02 | $46.61 | $99.95 | 62,400 | — | — |
| 2022-09-01 | $47.22 | $101.26 | 84,800 | — | — |
| 2022-08-31 | $47.19 | $101.20 | 116,800 | — | — |
| 2022-08-30 | $47.04 | $100.87 | 89,600 | — | — |
| 2022-08-29 | $46.60 | $99.93 | 68,300 | — | — |
| 2022-08-26 | $47.33 | $101.50 | 71,300 | — | — |
| 2022-08-25 | $47.79 | $102.48 | 55,900 | — | — |
| 2022-08-24 | $47.27 | $101.37 | 66,500 | — | — |
| 2022-08-23 | $47.27 | $101.37 | 72,700 | — | — |
| 2022-08-22 | $48.00 | $102.93 | 54,700 | — | — |
| 2022-08-19 | $49.15 | $105.40 | 82,300 | — | — |
| 2022-08-18 | $49.46 | $106.06 | 69,600 | — | — |
| 2022-08-17 | $49.15 | $105.40 | 80,500 | — | — |
| 2022-08-16 | $49.61 | $106.39 | 103,500 | — | — |
| 2022-08-15 | $49.25 | $105.61 | 72,200 | — | — |
| 2022-08-12 | $48.27 | $103.51 | 94,100 | — | — |
| 2022-08-11 | $47.57 | $102.01 | 53,400 | — | — |
| 2022-08-10 | $46.91 | $100.60 | 61,800 | — | — |
| 2022-08-09 | $46.09 | $98.84 | 105,100 | — | — |
| 2022-08-08 | $46.17 | $99.01 | 78,500 | — | — |
| 2022-08-05 | $46.16 | $98.99 | 75,700 | — | — |
| 2022-08-04 | $45.81 | $98.24 | 67,200 | — | — |
| 2022-08-03 | $46.02 | $98.69 | 81,700 | — | — |
| 2022-08-02 | $46.32 | $99.33 | 84,500 | — | — |
| 2022-08-01 | $47.64 | $102.16 | 110,600 | — | — |
| 2022-07-29 | $47.80 | $102.50 | 96,500 | — | — |
| 2022-07-28 | $47.46 | $101.78 | 90,000 | — | — |
| 2022-07-27 | $47.73 | $102.35 | 100,900 | — | — |
| 2022-07-26 | $47.30 | $101.43 | 60,800 | — | — |
| 2022-07-25 | $47.40 | $101.65 | 66,500 | — | — |
| 2022-07-22 | $46.76 | $100.27 | 91,700 | — | — |
| 2022-07-21 | $47.04 | $100.87 | 92,700 | — | — |
| 2022-07-20 | $46.79 | $100.34 | 93,800 | — | — |
| 2022-07-19 | $46.51 | $99.74 | 68,000 | — | — |
| 2022-07-18 | $45.64 | $97.87 | 59,900 | — | — |
| 2022-07-15 | $45.63 | $97.85 | 92,500 | — | — |
| 2022-07-14 | $44.79 | $96.05 | 80,600 | — | — |
| 2022-07-13 | $45.53 | $97.64 | 75,700 | — | — |
| 2022-07-12 | $46.09 | $98.84 | 55,000 | — | — |
| 2022-07-11 | $46.31 | $99.31 | 62,200 | — | — |
| 2022-07-08 | $46.49 | $99.70 | 57,100 | — | — |
| 2022-07-07 | $46.52 | $99.76 | 80,400 | — | — |
| 2022-07-06 | $46.22 | $99.12 | 94,000 | — | — |
| 2022-07-05 | $46.79 | $100.34 | 103,800 | — | — |
| 2022-07-01 | $46.60 | $99.93 | 97,100 | — | — |
| 2022-06-30 | $45.64 | $97.87 | 114,300 | — | — |
| 2022-06-29 | $45.69 | $97.98 | 81,600 | — | — |
| 2022-06-28 | $45.77 | $98.15 | 150,200 | — | — |
| 2022-06-27 | $45.56 | $97.70 | 168,100 | — | — |
| 2022-06-24 | $44.40 | $95.21 | 776,000 | — | — |
| 2022-06-23 | $45.16 | $96.84 | 171,000 | — | — |
| 2022-06-22 | $45.76 | $98.13 | 180,400 | — | — |
| 2022-06-21 | $45.91 | $98.45 | 175,800 | — | — |
| 2022-06-17 | $45.51 | $97.59 | 547,500 | — | — |
| 2022-06-16 | $44.97 | $96.44 | 255,800 | — | — |
| 2022-06-15 | $44.67 | $95.79 | 247,000 | — | — |
| 2022-06-14 | $44.69 | $95.84 | 206,400 | — | — |
| 2022-06-13 | $43.44 | $93.15 | 155,200 | — | — |
| 2022-06-10 | $43.55 | $93.39 | 104,900 | — | — |
| 2022-06-09 | $44.44 | $95.30 | 116,900 | — | — |
| 2022-06-08 | $45.72 | $97.51 | 136,300 | — | — |
| 2022-06-07 | $45.81 | $97.70 | 112,300 | — | — |
| 2022-06-06 | $45.67 | $97.40 | 135,300 | — | — |
| 2022-06-03 | $45.25 | $96.51 | 78,900 | — | — |
| 2022-06-02 | $46.02 | $98.15 | 110,100 | — | — |
| 2022-06-01 | $45.17 | $96.33 | 144,500 | — | — |
| 2022-05-31 | $45.34 | $96.70 | 264,400 | — | — |
| 2022-05-27 | $45.77 | $97.61 | 116,200 | — | — |
| 2022-05-26 | $44.70 | $95.33 | 94,300 | — | — |
| 2022-05-25 | $43.98 | $93.80 | 117,400 | — | — |
| 2022-05-24 | $44.42 | $94.74 | 115,700 | — | — |
| 2022-05-23 | $43.92 | $93.67 | 172,600 | — | — |
| 2022-05-20 | $42.54 | $90.73 | 113,400 | — | — |
| 2022-05-19 | $42.29 | $90.19 | 147,200 | — | — |
| 2022-05-18 | $42.71 | $91.09 | 134,100 | — | — |
| 2022-05-17 | $43.66 | $93.11 | 150,500 | — | — |
| 2022-05-16 | $41.30 | $88.08 | 109,800 | — | — |
| 2022-05-13 | $41.48 | $88.47 | 156,200 | — | — |
| 2022-05-12 | $41.22 | $87.91 | 147,200 | — | — |
| 2022-05-11 | $42.19 | $89.98 | 234,700 | — | — |
| 2022-05-10 | $40.58 | $86.55 | 110,400 | — | — |
| 2022-05-09 | $40.97 | $87.38 | 112,000 | — | — |
| 2022-05-06 | $40.27 | $85.88 | 87,100 | — | — |
| 2022-05-05 | $40.48 | $86.33 | 121,700 | — | — |
| 2022-05-04 | $41.20 | $87.87 | 98,700 | — | — |
| 2022-05-03 | $39.91 | $85.12 | 127,500 | — | — |
| 2022-05-02 | $38.42 | $81.94 | 122,000 | — | — |
| 2022-04-29 | $37.55 | $80.08 | 110,500 | — | — |
| 2022-04-28 | $38.33 | $81.75 | 78,600 | — | — |
| 2022-04-27 | $37.92 | $80.87 | 94,800 | — | — |
| 2022-04-26 | $38.09 | $81.24 | 112,600 | — | — |
| 2022-04-25 | $39.05 | $83.28 | 85,500 | — | — |
| 2022-04-22 | $39.07 | $83.33 | 66,100 | — | — |
| 2022-04-21 | $40.02 | $85.35 | 82,400 | — | — |
| 2022-04-20 | $39.88 | $85.05 | 58,800 | — | — |
| 2022-04-19 | $39.76 | $84.80 | 84,800 | — | — |
| 2022-04-18 | $38.32 | $81.73 | 130,000 | — | — |
| 2022-04-14 | $38.70 | $82.54 | 74,900 | — | — |
| 2022-04-13 | $38.97 | $83.11 | 66,400 | — | — |
| 2022-04-12 | $38.56 | $82.24 | 96,600 | — | — |
| 2022-04-11 | $38.32 | $81.73 | 83,300 | — | — |
| 2022-04-08 | $37.74 | $80.49 | 100,800 | — | — |
| 2022-04-07 | $38.01 | $81.06 | 93,300 | — | — |
| 2022-04-06 | $38.52 | $82.15 | 95,900 | — | — |
| 2022-04-05 | $39.01 | $83.20 | 69,300 | — | — |
| 2022-04-04 | $39.66 | $84.58 | 119,600 | — | — |
| 2022-04-01 | $39.60 | $84.46 | 108,200 | — | — |
| 2022-03-31 | $40.03 | $85.37 | 86,800 | — | — |
| 2022-03-30 | $40.41 | $86.18 | 103,900 | — | — |
| 2022-03-29 | $42.47 | $90.58 | 109,800 | — | — |
| 2022-03-28 | $42.45 | $90.53 | 64,400 | — | — |
| 2022-03-25 | $42.28 | $90.17 | 49,800 | — | — |
| 2022-03-24 | $41.40 | $88.29 | 48,200 | — | — |
| 2022-03-23 | $41.45 | $88.40 | 51,700 | — | — |
| 2022-03-22 | $42.60 | $90.85 | 70,700 | — | — |
| 2022-03-21 | $42.17 | $89.94 | 83,200 | — | — |
| 2022-03-18 | $42.27 | $90.15 | 221,900 | — | — |
| 2022-03-17 | $42.40 | $90.43 | 43,700 | — | — |
| 2022-03-16 | $43.13 | $91.98 | 78,900 | — | — |
| 2022-03-15 | $42.17 | $89.94 | 132,500 | — | — |
| 2022-03-14 | $42.65 | $90.96 | 80,200 | — | — |
| 2022-03-11 | $41.70 | $88.93 | 159,400 | — | — |
| 2022-03-10 | $41.39 | $88.27 | 137,600 | — | — |
| 2022-03-09 | $42.06 | $89.17 | 101,700 | — | — |
| 2022-03-08 | $41.75 | $88.51 | 68,100 | — | — |
| 2022-03-07 | $41.47 | $87.92 | 94,100 | — | — |
| 2022-03-04 | $42.52 | $90.14 | 78,400 | — | — |
| 2022-03-03 | $43.78 | $92.82 | 72,800 | — | — |
| 2022-03-02 | $43.50 | $92.22 | 59,400 | — | — |
| 2022-03-01 | $41.65 | $88.30 | 113,400 | — | — |
| 2022-02-28 | $43.40 | $92.01 | 152,400 | — | — |
| 2022-02-25 | $44.05 | $93.39 | 42,600 | — | — |
| 2022-02-24 | $42.33 | $89.74 | 98,700 | — | — |
| 2022-02-23 | $43.30 | $91.80 | 39,200 | — | — |
| 2022-02-22 | $44.03 | $93.35 | 50,900 | — | — |
| 2022-02-18 | $44.36 | $94.04 | 47,900 | — | — |
| 2022-02-17 | $44.21 | $93.73 | 58,300 | — | — |
| 2022-02-16 | $44.88 | $95.15 | 42,000 | — | — |
| 2022-02-15 | $44.73 | $94.83 | 54,000 | — | — |
| 2022-02-14 | $43.86 | $92.98 | 43,000 | — | — |
| 2022-02-11 | $44.33 | $93.98 | 71,300 | — | — |
| 2022-02-10 | $43.90 | $93.07 | 60,500 | — | — |
| 2022-02-09 | $44.04 | $93.37 | 85,900 | — | — |
| 2022-02-08 | $45.33 | $96.10 | 64,600 | — | — |
| 2022-02-07 | $44.37 | $94.07 | 55,300 | — | — |
| 2022-02-04 | $44.34 | $94.00 | 63,700 | — | — |
| 2022-02-03 | $43.77 | $92.79 | 53,500 | — | — |
| 2022-02-02 | $44.00 | $93.28 | 109,900 | — | — |
| 2022-02-01 | $44.24 | $93.79 | 151,300 | — | — |
| 2022-01-31 | $43.47 | $92.16 | 135,600 | — | — |
| 2022-01-28 | $42.61 | $90.33 | 89,100 | — | — |
| 2022-01-27 | $43.50 | $92.22 | 70,100 | — | — |
| 2022-01-26 | $43.92 | $93.11 | 90,200 | — | — |
| 2022-01-25 | $44.63 | $94.62 | 76,600 | — | — |
| 2022-01-24 | $44.24 | $93.79 | 102,200 | — | — |
| 2022-01-21 | $43.50 | $92.22 | 80,600 | — | — |
| 2022-01-20 | $43.44 | $92.09 | 81,300 | — | — |
| 2022-01-19 | $44.35 | $94.02 | 74,600 | — | — |
| 2022-01-18 | $45.04 | $95.49 | 88,300 | — | — |
| 2022-01-14 | $44.92 | $95.23 | 45,600 | — | — |
| 2022-01-13 | $44.56 | $94.47 | 39,000 | — | — |
| 2022-01-12 | $44.26 | $93.83 | 68,900 | — | — |
| 2022-01-11 | $44.60 | $94.55 | 67,300 | — | — |
| 2022-01-10 | $45.86 | $97.23 | 93,000 | — | — |
| 2022-01-07 | $45.02 | $95.44 | 66,200 | — | — |
| 2022-01-06 | $45.05 | $95.51 | 51,400 | — | — |
| 2022-01-05 | $43.59 | $92.41 | 49,500 | — | — |
| 2022-01-04 | $43.76 | $92.77 | 43,800 | — | — |
| 2022-01-03 | $43.22 | $91.63 | 54,900 | — | — |