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
- 1991-11-14 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 | $45.31 | $93.19 | 24,000 | — | — |
| 2022-12-29 | $46.11 | $94.84 | 57,700 | — | — |
| 2022-12-28 | $45.56 | $93.27 | 41,200 | — | — |
| 2022-12-27 | $46.74 | $95.69 | 25,700 | — | — |
| 2022-12-23 | $47.59 | $97.43 | 19,600 | — | — |
| 2022-12-22 | $46.89 | $96.00 | 34,300 | — | — |
| 2022-12-21 | $47.66 | $97.57 | 37,000 | — | — |
| 2022-12-20 | $46.28 | $94.75 | 61,100 | — | — |
| 2022-12-19 | $44.76 | $91.64 | 53,700 | — | — |
| 2022-12-16 | $40.53 | $82.98 | 558,800 | — | — |
| 2022-12-15 | $41.38 | $84.72 | 53,300 | — | — |
| 2022-12-14 | $42.38 | $86.76 | 51,800 | — | — |
| 2022-12-13 | $43.41 | $88.87 | 71,900 | — | — |
| 2022-12-12 | $44.39 | $90.88 | 47,000 | — | — |
| 2022-12-09 | $45.40 | $92.95 | 39,500 | — | — |
| 2022-12-08 | $46.34 | $94.87 | 19,500 | — | — |
| 2022-12-07 | $47.14 | $96.51 | 30,500 | — | — |
| 2022-12-06 | $47.89 | $98.04 | 36,900 | — | — |
| 2022-12-05 | $47.88 | $98.02 | 36,100 | — | — |
| 2022-12-02 | $49.37 | $101.07 | 22,900 | — | — |
| 2022-12-01 | $49.36 | $101.05 | 31,300 | — | — |
| 2022-11-30 | $48.41 | $99.11 | 39,900 | — | — |
| 2022-11-29 | $47.27 | $96.77 | 30,200 | — | — |
| 2022-11-28 | $46.71 | $95.63 | 38,000 | — | — |
| 2022-11-25 | $46.98 | $96.18 | 16,300 | — | — |
| 2022-11-23 | $47.00 | $96.22 | 27,600 | — | — |
| 2022-11-22 | $47.96 | $98.19 | 32,400 | — | — |
| 2022-11-21 | $48.22 | $98.72 | 31,400 | — | — |
| 2022-11-18 | $48.52 | $99.33 | 26,400 | — | — |
| 2022-11-17 | $48.41 | $99.11 | 24,200 | — | — |
| 2022-11-16 | $48.69 | $99.68 | 27,300 | — | — |
| 2022-11-15 | $49.28 | $100.89 | 30,700 | — | — |
| 2022-11-14 | $48.73 | $99.76 | 42,700 | — | — |
| 2022-11-11 | $47.54 | $97.33 | 45,400 | — | — |
| 2022-11-10 | $48.10 | $98.47 | 39,100 | — | — |
| 2022-11-09 | $46.40 | $94.99 | 50,000 | — | — |
| 2022-11-08 | $46.57 | $95.34 | 37,500 | — | — |
| 2022-11-07 | $45.57 | $93.29 | 32,600 | — | — |
| 2022-11-04 | $45.00 | $92.13 | 25,100 | — | — |
| 2022-11-03 | $44.04 | $90.16 | 27,900 | — | — |
| 2022-11-02 | $44.66 | $91.43 | 56,000 | — | — |
| 2022-11-01 | $45.00 | $92.13 | 47,300 | — | — |
| 2022-10-31 | $43.12 | $88.28 | 64,600 | — | — |
| 2022-10-28 | $42.91 | $87.85 | 49,200 | — | — |
| 2022-10-27 | $40.23 | $82.36 | 44,500 | — | — |
| 2022-10-26 | $39.23 | $80.31 | 52,900 | — | — |
| 2022-10-25 | $38.62 | $79.07 | 56,400 | — | — |
| 2022-10-24 | $38.10 | $78.00 | 44,100 | — | — |
| 2022-10-21 | $38.58 | $78.98 | 49,600 | — | — |
| 2022-10-20 | $38.25 | $78.31 | 53,700 | — | — |
| 2022-10-19 | $37.90 | $77.59 | 37,500 | — | — |
| 2022-10-18 | $37.77 | $77.33 | 39,500 | — | — |
| 2022-10-17 | $38.24 | $78.29 | 60,600 | — | — |
| 2022-10-14 | $37.25 | $76.26 | 62,600 | — | — |
| 2022-10-13 | $37.85 | $77.49 | 52,600 | — | — |
| 2022-10-12 | $36.22 | $74.15 | 48,400 | — | — |
| 2022-10-11 | $35.79 | $73.27 | 54,800 | — | — |
| 2022-10-10 | $35.22 | $72.10 | 46,200 | — | — |
| 2022-10-07 | $35.34 | $72.35 | 43,900 | — | — |
| 2022-10-06 | $36.34 | $74.40 | 82,000 | — | — |
| 2022-10-05 | $37.32 | $76.40 | 60,500 | — | — |
| 2022-10-04 | $38.92 | $79.68 | 52,200 | — | — |
| 2022-10-03 | $39.86 | $81.60 | 34,900 | — | — |
| 2022-09-30 | $38.57 | $78.96 | 91,400 | — | — |
| 2022-09-29 | $38.03 | $77.86 | 39,300 | — | — |
| 2022-09-28 | $39.86 | $81.26 | 54,400 | — | — |
| 2022-09-27 | $39.21 | $79.93 | 30,600 | — | — |
| 2022-09-26 | $39.51 | $80.54 | 38,600 | — | — |
| 2022-09-23 | $40.18 | $81.91 | 42,800 | — | — |
| 2022-09-22 | $41.46 | $84.52 | 28,900 | — | — |
| 2022-09-21 | $41.49 | $84.58 | 27,000 | — | — |
| 2022-09-20 | $42.04 | $85.70 | 53,700 | — | — |
| 2022-09-19 | $42.58 | $86.80 | 41,400 | — | — |
| 2022-09-16 | $42.11 | $85.84 | 149,800 | — | — |
| 2022-09-15 | $41.97 | $85.56 | 45,200 | — | — |
| 2022-09-14 | $42.30 | $86.23 | 58,100 | — | — |
| 2022-09-13 | $42.20 | $86.03 | 57,400 | — | — |
| 2022-09-12 | $43.37 | $88.41 | 36,300 | — | — |
| 2022-09-09 | $42.92 | $87.49 | 38,100 | — | — |
| 2022-09-08 | $42.77 | $87.19 | 47,500 | — | — |
| 2022-09-07 | $45.75 | $93.26 | 37,900 | — | — |
| 2022-09-06 | $45.19 | $92.12 | 43,700 | — | — |
| 2022-09-02 | $45.38 | $92.51 | 30,300 | — | — |
| 2022-09-01 | $46.27 | $94.32 | 37,400 | — | — |
| 2022-08-31 | $46.85 | $95.51 | 47,700 | — | — |
| 2022-08-30 | $47.40 | $96.63 | 70,800 | — | — |
| 2022-08-29 | $47.78 | $97.40 | 36,000 | — | — |
| 2022-08-26 | $49.42 | $100.74 | 29,300 | — | — |
| 2022-08-25 | $49.46 | $100.83 | 36,100 | — | — |
| 2022-08-24 | $48.56 | $98.99 | 33,900 | — | — |
| 2022-08-23 | $47.76 | $97.36 | 28,400 | — | — |
| 2022-08-22 | $48.36 | $98.58 | 40,500 | — | — |
| 2022-08-19 | $49.38 | $100.66 | 227,400 | — | — |
| 2022-08-18 | $49.63 | $101.17 | 39,800 | — | — |
| 2022-08-17 | $48.83 | $99.54 | 92,100 | — | — |
| 2022-08-16 | $49.38 | $100.66 | 37,900 | — | — |
| 2022-08-15 | $48.61 | $99.09 | 42,100 | — | — |
| 2022-08-12 | $47.81 | $97.46 | 60,400 | — | — |
| 2022-08-11 | $46.89 | $95.59 | 48,600 | — | — |
| 2022-08-10 | $47.19 | $96.20 | 66,500 | — | — |
| 2022-08-09 | $48.88 | $99.64 | 71,200 | — | — |
| 2022-08-08 | $46.54 | $94.87 | 39,700 | — | — |
| 2022-08-05 | $45.63 | $93.02 | 36,900 | — | — |
| 2022-08-04 | $46.34 | $94.47 | 69,200 | — | — |
| 2022-08-03 | $46.49 | $94.77 | 38,800 | — | — |
| 2022-08-02 | $46.13 | $94.04 | 24,000 | — | — |
| 2022-08-01 | $46.96 | $95.73 | 52,400 | — | — |
| 2022-07-29 | $46.04 | $93.85 | 46,400 | — | — |
| 2022-07-28 | $44.36 | $90.43 | 60,400 | — | — |
| 2022-07-27 | $47.36 | $96.54 | 46,000 | — | — |
| 2022-07-26 | $46.75 | $95.30 | 127,500 | — | — |
| 2022-07-25 | $44.54 | $90.80 | 38,600 | — | — |
| 2022-07-22 | $43.42 | $88.51 | 39,100 | — | — |
| 2022-07-21 | $44.25 | $90.20 | 34,100 | — | — |
| 2022-07-20 | $45.54 | $92.83 | 34,100 | — | — |
| 2022-07-19 | $46.27 | $94.32 | 48,400 | — | — |
| 2022-07-18 | $45.44 | $92.63 | 26,100 | — | — |
| 2022-07-15 | $45.65 | $93.06 | 34,400 | — | — |
| 2022-07-14 | $44.35 | $90.41 | 18,500 | — | — |
| 2022-07-13 | $44.87 | $91.47 | 19,800 | — | — |
| 2022-07-12 | $45.37 | $92.49 | 24,000 | — | — |
| 2022-07-11 | $45.74 | $93.24 | 19,300 | — | — |
| 2022-07-08 | $45.77 | $93.30 | 21,600 | — | — |
| 2022-07-07 | $46.14 | $94.06 | 28,100 | — | — |
| 2022-07-06 | $47.58 | $96.99 | 35,900 | — | — |
| 2022-07-05 | $48.09 | $98.03 | 62,700 | — | — |
| 2022-07-01 | $48.52 | $98.91 | 43,700 | — | — |
| 2022-06-30 | $46.91 | $95.63 | 51,500 | — | — |
| 2022-06-29 | $45.92 | $93.61 | 31,500 | — | — |
| 2022-06-28 | $45.67 | $92.75 | 34,100 | — | — |
| 2022-06-27 | $47.07 | $95.60 | 35,000 | — | — |
| 2022-06-24 | $47.31 | $96.08 | 95,200 | — | — |
| 2022-06-23 | $45.45 | $92.31 | 28,500 | — | — |
| 2022-06-22 | $45.16 | $91.72 | 40,400 | — | — |
| 2022-06-21 | $44.33 | $90.03 | 85,100 | — | — |
| 2022-06-17 | $42.75 | $86.82 | 125,800 | — | — |
| 2022-06-16 | $41.58 | $84.45 | 57,200 | — | — |
| 2022-06-15 | $43.40 | $88.14 | 41,900 | — | — |
| 2022-06-14 | $43.25 | $87.84 | 54,500 | — | — |
| 2022-06-13 | $41.77 | $84.83 | 62,200 | — | — |
| 2022-06-10 | $43.65 | $88.65 | 55,100 | — | — |
| 2022-06-09 | $43.60 | $88.55 | 47,900 | — | — |
| 2022-06-08 | $43.84 | $89.04 | 50,300 | — | — |
| 2022-06-07 | $44.56 | $90.50 | 28,900 | — | — |
| 2022-06-06 | $44.51 | $90.40 | 26,200 | — | — |
| 2022-06-03 | $44.13 | $89.63 | 19,400 | — | — |
| 2022-06-02 | $45.05 | $91.49 | 26,700 | — | — |
| 2022-06-01 | $44.83 | $91.05 | 32,200 | — | — |
| 2022-05-31 | $44.09 | $89.54 | 32,600 | — | — |
| 2022-05-27 | $44.17 | $89.71 | 20,000 | — | — |
| 2022-05-26 | $44.39 | $90.15 | 38,100 | — | — |
| 2022-05-25 | $44.28 | $89.93 | 32,600 | — | — |
| 2022-05-24 | $43.92 | $89.20 | 48,600 | — | — |
| 2022-05-23 | $42.72 | $86.76 | 35,800 | — | — |
| 2022-05-20 | $41.17 | $83.61 | 201,700 | — | — |
| 2022-05-19 | $41.24 | $83.76 | 60,600 | — | — |
| 2022-05-18 | $42.74 | $86.80 | 75,100 | — | — |
| 2022-05-17 | $42.33 | $85.97 | 34,600 | — | — |
| 2022-05-16 | $40.95 | $83.17 | 32,500 | — | — |
| 2022-05-13 | $39.94 | $81.12 | 52,200 | — | — |
| 2022-05-12 | $41.25 | $83.78 | 36,900 | — | — |
| 2022-05-11 | $40.12 | $81.48 | 40,900 | — | — |
| 2022-05-10 | $39.84 | $80.91 | 36,800 | — | — |
| 2022-05-09 | $41.26 | $83.80 | 43,800 | — | — |
| 2022-05-06 | $40.27 | $81.79 | 33,400 | — | — |
| 2022-05-05 | $40.64 | $82.54 | 51,200 | — | — |
| 2022-05-04 | $41.13 | $83.53 | 48,800 | — | — |
| 2022-05-03 | $39.17 | $79.55 | 37,700 | — | — |
| 2022-05-02 | $39.35 | $79.92 | 59,800 | — | — |
| 2022-04-29 | $39.50 | $80.22 | 45,000 | — | — |
| 2022-04-28 | $40.52 | $82.29 | 32,600 | — | — |
| 2022-04-27 | $40.55 | $82.35 | 21,100 | — | — |
| 2022-04-26 | $40.09 | $81.42 | 36,100 | — | — |
| 2022-04-25 | $41.17 | $83.61 | 32,300 | — | — |
| 2022-04-22 | $41.16 | $83.59 | 21,300 | — | — |
| 2022-04-21 | $41.28 | $83.84 | 30,300 | — | — |
| 2022-04-20 | $40.46 | $82.17 | 46,000 | — | — |
| 2022-04-19 | $40.28 | $81.81 | 40,600 | — | — |
| 2022-04-18 | $40.30 | $81.85 | 23,600 | — | — |
| 2022-04-14 | $40.83 | $82.92 | 32,200 | — | — |
| 2022-04-13 | $41.69 | $84.67 | 24,600 | — | — |
| 2022-04-12 | $41.47 | $84.22 | 35,000 | — | — |
| 2022-04-11 | $41.37 | $84.02 | 22,900 | — | — |
| 2022-04-08 | $41.78 | $84.85 | 28,700 | — | — |
| 2022-04-07 | $41.14 | $83.55 | 29,300 | — | — |
| 2022-04-06 | $41.07 | $83.07 | 41,700 | — | — |
| 2022-04-05 | $39.84 | $80.58 | 26,800 | — | — |
| 2022-04-04 | $40.34 | $81.59 | 32,300 | — | — |
| 2022-04-01 | $40.52 | $81.95 | 42,000 | — | — |
| 2022-03-31 | $39.88 | $80.66 | 49,200 | — | — |
| 2022-03-30 | $38.87 | $78.62 | 22,900 | — | — |
| 2022-03-29 | $39.35 | $79.59 | 33,700 | — | — |
| 2022-03-28 | $39.10 | $79.08 | 17,900 | — | — |
| 2022-03-25 | $39.32 | $79.53 | 31,600 | — | — |
| 2022-03-24 | $39.23 | $79.34 | 20,900 | — | — |
| 2022-03-23 | $38.49 | $77.85 | 26,700 | — | — |
| 2022-03-22 | $38.32 | $77.50 | 33,200 | — | — |
| 2022-03-21 | $39.12 | $79.12 | 60,800 | — | — |
| 2022-03-18 | $39.04 | $78.96 | 201,800 | — | — |
| 2022-03-17 | $38.47 | $77.81 | 73,500 | — | — |
| 2022-03-16 | $37.03 | $74.89 | 45,000 | — | — |
| 2022-03-15 | $36.68 | $74.19 | 36,000 | — | — |
| 2022-03-14 | $35.97 | $72.75 | 34,500 | — | — |
| 2022-03-11 | $35.22 | $71.23 | 26,100 | — | — |
| 2022-03-10 | $34.79 | $70.36 | 30,200 | — | — |
| 2022-03-09 | $35.35 | $71.50 | 44,300 | — | — |
| 2022-03-08 | $34.76 | $70.30 | 43,900 | — | — |
| 2022-03-07 | $33.45 | $67.65 | 40,900 | — | — |
| 2022-03-04 | $32.66 | $66.06 | 20,600 | — | — |
| 2022-03-03 | $33.19 | $67.13 | 40,200 | — | — |
| 2022-03-02 | $33.87 | $68.50 | 33,900 | — | — |
| 2022-03-01 | $32.82 | $66.38 | 52,800 | — | — |
| 2022-02-28 | $33.33 | $67.41 | 43,300 | — | — |
| 2022-02-25 | $34.32 | $69.41 | 28,700 | — | — |
| 2022-02-24 | $34.67 | $70.12 | 74,700 | — | — |
| 2022-02-23 | $34.48 | $69.74 | 32,500 | — | — |
| 2022-02-22 | $34.32 | $69.41 | 36,800 | — | — |
| 2022-02-18 | $34.67 | $70.12 | 32,600 | — | — |
| 2022-02-17 | $34.33 | $69.43 | 27,200 | — | — |
| 2022-02-16 | $34.68 | $70.14 | 24,100 | — | — |
| 2022-02-15 | $35.30 | $71.40 | 36,900 | — | — |
| 2022-02-14 | $34.74 | $70.26 | 45,300 | — | — |
| 2022-02-11 | $34.32 | $69.41 | 79,900 | — | — |
| 2022-02-10 | $33.33 | $67.41 | 69,100 | — | — |
| 2022-02-09 | $34.30 | $69.37 | 76,500 | — | — |
| 2022-02-08 | $36.47 | $73.76 | 31,600 | — | — |
| 2022-02-07 | $36.12 | $73.05 | 91,500 | — | — |
| 2022-02-04 | $36.01 | $72.83 | 77,400 | — | — |
| 2022-02-03 | $37.35 | $75.54 | 30,400 | — | — |
| 2022-02-02 | $37.78 | $76.41 | 41,600 | — | — |
| 2022-02-01 | $38.72 | $78.31 | 40,400 | — | — |
| 2022-01-31 | $39.68 | $80.25 | 46,200 | — | — |
| 2022-01-28 | $39.94 | $80.78 | 27,600 | — | — |
| 2022-01-27 | $38.84 | $78.56 | 52,400 | — | — |
| 2022-01-26 | $38.75 | $78.37 | 28,400 | — | — |
| 2022-01-25 | $40.18 | $81.27 | 30,200 | — | — |
| 2022-01-24 | $40.64 | $82.20 | 52,400 | — | — |
| 2022-01-21 | $39.44 | $79.77 | 58,400 | — | — |
| 2022-01-20 | $39.04 | $78.96 | 41,000 | — | — |
| 2022-01-19 | $39.76 | $80.42 | 33,500 | — | — |
| 2022-01-18 | $39.93 | $80.76 | 52,600 | — | — |
| 2022-01-14 | $40.77 | $82.46 | 97,500 | — | — |
| 2022-01-13 | $41.04 | $83.00 | 53,300 | — | — |
| 2022-01-12 | $40.42 | $81.75 | 41,600 | — | — |
| 2022-01-11 | $40.92 | $82.76 | 30,500 | — | — |
| 2022-01-10 | $41.52 | $83.98 | 25,800 | — | — |
| 2022-01-07 | $41.73 | $84.40 | 29,500 | — | — |
| 2022-01-06 | $41.06 | $83.05 | 21,400 | — | — |
| 2022-01-05 | $41.13 | $83.19 | 32,400 | — | — |
| 2022-01-04 | $40.66 | $82.24 | 54,700 | — | — |
| 2022-01-03 | $40.87 | $82.66 | 27,600 | — | — |