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
- 1992-05-08 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 | $45.35 | $205.40 | 387,600 | — | — |
| 2022-12-29 | $45.28 | $205.08 | 399,000 | — | — |
| 2022-12-28 | $44.65 | $202.23 | 298,500 | — | — |
| 2022-12-27 | $44.68 | $202.36 | 291,200 | — | — |
| 2022-12-23 | $45.23 | $204.85 | 309,300 | — | — |
| 2022-12-22 | $44.09 | $199.69 | 384,000 | — | — |
| 2022-12-21 | $44.21 | $200.23 | 343,300 | — | — |
| 2022-12-20 | $43.16 | $195.48 | 589,900 | — | — |
| 2022-12-19 | $44.43 | $201.23 | 468,000 | — | — |
| 2022-12-16 | $44.34 | $200.82 | 1,387,500 | — | — |
| 2022-12-15 | $43.78 | $198.29 | 396,800 | — | — |
| 2022-12-14 | $44.71 | $202.50 | 369,100 | — | — |
| 2022-12-13 | $44.14 | $199.92 | 537,500 | — | — |
| 2022-12-12 | $44.81 | $202.95 | 493,900 | — | — |
| 2022-12-09 | $44.70 | $202.45 | 597,000 | — | — |
| 2022-12-08 | $46.12 | $208.88 | 415,300 | — | — |
| 2022-12-07 | $45.72 | $207.07 | 387,700 | — | — |
| 2022-12-06 | $44.95 | $203.59 | 579,800 | — | — |
| 2022-12-05 | $44.66 | $202.27 | 343,900 | — | — |
| 2022-12-02 | $44.42 | $201.18 | 415,900 | — | — |
| 2022-12-01 | $44.21 | $200.23 | 337,800 | — | — |
| 2022-11-30 | $43.95 | $199.06 | 647,100 | — | — |
| 2022-11-29 | $44.56 | $201.82 | 402,500 | — | — |
| 2022-11-28 | $44.20 | $200.19 | 328,900 | — | — |
| 2022-11-25 | $44.04 | $199.46 | 201,100 | — | — |
| 2022-11-23 | $43.17 | $195.52 | 322,200 | — | — |
| 2022-11-22 | $44.06 | $199.55 | 445,700 | — | — |
| 2022-11-21 | $42.12 | $190.77 | 487,400 | — | — |
| 2022-11-18 | $41.05 | $185.92 | 659,100 | — | — |
| 2022-11-17 | $39.68 | $179.72 | 617,700 | — | — |
| 2022-11-16 | $38.98 | $176.55 | 444,400 | — | — |
| 2022-11-15 | $40.42 | $183.07 | 449,500 | — | — |
| 2022-11-14 | $39.84 | $180.44 | 340,900 | — | — |
| 2022-11-11 | $39.94 | $180.89 | 414,100 | — | — |
| 2022-11-10 | $39.96 | $180.98 | 407,200 | — | — |
| 2022-11-09 | $38.21 | $173.06 | 287,000 | — | — |
| 2022-11-08 | $39.29 | $177.95 | 272,200 | — | — |
| 2022-11-07 | $39.34 | $178.18 | 272,400 | — | — |
| 2022-11-04 | $38.78 | $175.64 | 252,100 | — | — |
| 2022-11-03 | $38.03 | $172.24 | 445,400 | — | — |
| 2022-11-02 | $37.89 | $171.61 | 399,200 | — | — |
| 2022-11-01 | $39.02 | $176.73 | 329,000 | — | — |
| 2022-10-31 | $39.33 | $178.13 | 426,900 | — | — |
| 2022-10-28 | $40.44 | $183.16 | 471,400 | — | — |
| 2022-10-27 | $39.37 | $178.31 | 427,000 | — | — |
| 2022-10-26 | $39.13 | $177.23 | 618,300 | — | — |
| 2022-10-25 | $38.25 | $173.24 | 552,900 | — | — |
| 2022-10-24 | $36.89 | $167.08 | 420,400 | — | — |
| 2022-10-21 | $36.22 | $164.05 | 399,600 | — | — |
| 2022-10-20 | $34.81 | $157.66 | 368,700 | — | — |
| 2022-10-19 | $34.80 | $157.61 | 359,200 | — | — |
| 2022-10-18 | $35.37 | $160.20 | 389,200 | — | — |
| 2022-10-17 | $35.24 | $159.61 | 442,200 | — | — |
| 2022-10-14 | $34.12 | $154.53 | 288,300 | — | — |
| 2022-10-13 | $34.40 | $155.80 | 378,900 | — | — |
| 2022-10-12 | $33.65 | $150.82 | 320,200 | — | — |
| 2022-10-11 | $33.92 | $152.03 | 404,600 | — | — |
| 2022-10-10 | $33.60 | $150.60 | 362,500 | — | — |
| 2022-10-07 | $34.02 | $152.48 | 403,900 | — | — |
| 2022-10-06 | $34.52 | $154.72 | 416,300 | — | — |
| 2022-10-05 | $34.87 | $156.29 | 495,600 | — | — |
| 2022-10-04 | $34.33 | $153.87 | 410,900 | — | — |
| 2022-10-03 | $32.54 | $145.85 | 287,800 | — | — |
| 2022-09-30 | $31.66 | $141.90 | 362,900 | — | — |
| 2022-09-29 | $31.94 | $143.16 | 338,700 | — | — |
| 2022-09-28 | $32.50 | $145.67 | 394,400 | — | — |
| 2022-09-27 | $31.93 | $143.11 | 283,200 | — | — |
| 2022-09-26 | $31.57 | $141.50 | 376,900 | — | — |
| 2022-09-23 | $32.24 | $144.50 | 485,600 | — | — |
| 2022-09-22 | $32.50 | $145.67 | 341,600 | — | — |
| 2022-09-21 | $32.79 | $146.97 | 299,200 | — | — |
| 2022-09-20 | $33.01 | $147.95 | 351,200 | — | — |
| 2022-09-19 | $34.08 | $152.75 | 443,400 | — | — |
| 2022-09-16 | $33.62 | $150.69 | 599,000 | — | — |
| 2022-09-15 | $33.24 | $148.98 | 291,300 | — | — |
| 2022-09-14 | $33.12 | $148.45 | 394,500 | — | — |
| 2022-09-13 | $32.76 | $146.83 | 371,400 | — | — |
| 2022-09-12 | $34.87 | $156.29 | 361,300 | — | — |
| 2022-09-09 | $34.08 | $152.75 | 321,100 | — | — |
| 2022-09-08 | $33.25 | $149.03 | 336,700 | — | — |
| 2022-09-07 | $33.45 | $149.92 | 428,300 | — | — |
| 2022-09-06 | $32.19 | $144.28 | 365,600 | — | — |
| 2022-09-02 | $32.46 | $145.49 | 349,500 | — | — |
| 2022-09-01 | $32.65 | $146.34 | 405,800 | — | — |
| 2022-08-31 | $32.28 | $144.68 | 660,900 | — | — |
| 2022-08-30 | $32.74 | $146.74 | 324,400 | — | — |
| 2022-08-29 | $33.28 | $149.16 | 307,600 | — | — |
| 2022-08-26 | $33.45 | $149.92 | 351,300 | — | — |
| 2022-08-25 | $34.25 | $153.51 | 311,800 | — | — |
| 2022-08-24 | $33.49 | $150.10 | 553,900 | — | — |
| 2022-08-23 | $33.79 | $151.45 | 670,300 | — | — |
| 2022-08-22 | $33.78 | $151.40 | 660,300 | — | — |
| 2022-08-19 | $34.30 | $153.73 | 666,300 | — | — |
| 2022-08-18 | $33.71 | $151.09 | 382,700 | — | — |
| 2022-08-17 | $33.25 | $149.03 | 324,800 | — | — |
| 2022-08-16 | $33.98 | $152.30 | 816,200 | — | — |
| 2022-08-15 | $32.38 | $145.13 | 347,200 | — | — |
| 2022-08-12 | $32.74 | $146.74 | 334,300 | — | — |
| 2022-08-11 | $32.41 | $145.26 | 447,200 | — | — |
| 2022-08-10 | $30.85 | $138.27 | 515,700 | — | — |
| 2022-08-09 | $30.04 | $134.64 | 526,100 | — | — |
| 2022-08-08 | $31.70 | $142.08 | 436,500 | — | — |
| 2022-08-05 | $30.44 | $136.43 | 255,000 | — | — |
| 2022-08-04 | $30.51 | $136.75 | 291,500 | — | — |
| 2022-08-03 | $30.56 | $136.97 | 391,800 | — | — |
| 2022-08-02 | $29.66 | $132.94 | 355,100 | — | — |
| 2022-08-01 | $30.54 | $136.88 | 334,800 | — | — |
| 2022-07-29 | $30.20 | $135.36 | 495,400 | — | — |
| 2022-07-28 | $29.85 | $133.79 | 255,000 | — | — |
| 2022-07-27 | $29.74 | $133.30 | 299,500 | — | — |
| 2022-07-26 | $29.11 | $130.47 | 411,400 | — | — |
| 2022-07-25 | $30.47 | $136.57 | 322,800 | — | — |
| 2022-07-22 | $30.45 | $136.48 | 272,600 | — | — |
| 2022-07-21 | $30.51 | $136.75 | 302,200 | — | — |
| 2022-07-20 | $30.32 | $135.90 | 379,500 | — | — |
| 2022-07-19 | $29.43 | $131.91 | 387,400 | — | — |
| 2022-07-18 | $28.30 | $126.84 | 476,000 | — | — |
| 2022-07-15 | $27.52 | $123.35 | 283,700 | — | — |
| 2022-07-14 | $26.86 | $120.39 | 322,400 | — | — |
| 2022-07-13 | $27.69 | $122.54 | 374,300 | — | — |
| 2022-07-12 | $27.48 | $121.61 | 302,200 | — | — |
| 2022-07-11 | $27.69 | $122.54 | 344,100 | — | — |
| 2022-07-08 | $28.36 | $125.50 | 325,200 | — | — |
| 2022-07-07 | $28.72 | $127.10 | 454,900 | — | — |
| 2022-07-06 | $26.97 | $119.35 | 535,500 | — | — |
| 2022-07-05 | $28.32 | $125.33 | 553,400 | — | — |
| 2022-07-01 | $27.47 | $121.57 | 492,000 | — | — |
| 2022-06-30 | $27.69 | $122.54 | 549,900 | — | — |
| 2022-06-29 | $28.47 | $125.99 | 379,700 | — | — |
| 2022-06-28 | $29.26 | $129.49 | 403,000 | — | — |
| 2022-06-27 | $29.86 | $132.14 | 310,200 | — | — |
| 2022-06-24 | $30.04 | $132.94 | 496,700 | — | — |
| 2022-06-23 | $29.10 | $128.78 | 348,200 | — | — |
| 2022-06-22 | $28.99 | $128.29 | 338,000 | — | — |
| 2022-06-21 | $29.47 | $130.42 | 330,500 | — | — |
| 2022-06-17 | $29.25 | $129.44 | 687,400 | — | — |
| 2022-06-16 | $28.83 | $127.58 | 434,800 | — | — |
| 2022-06-15 | $30.31 | $134.13 | 287,500 | — | — |
| 2022-06-14 | $30.05 | $132.98 | 369,300 | — | — |
| 2022-06-13 | $30.02 | $132.85 | 429,300 | — | — |
| 2022-06-10 | $30.58 | $135.33 | 310,000 | — | — |
| 2022-06-09 | $31.57 | $139.71 | 264,200 | — | — |
| 2022-06-08 | $32.04 | $141.79 | 262,500 | — | — |
| 2022-06-07 | $32.49 | $143.78 | 488,700 | — | — |
| 2022-06-06 | $32.48 | $143.74 | 556,300 | — | — |
| 2022-06-03 | $32.31 | $142.98 | 379,900 | — | — |
| 2022-06-02 | $32.15 | $142.28 | 428,800 | — | — |
| 2022-06-01 | $32.41 | $143.43 | 443,500 | — | — |
| 2022-05-31 | $32.86 | $145.42 | 752,300 | — | — |
| 2022-05-27 | $33.24 | $147.10 | 560,500 | — | — |
| 2022-05-26 | $32.20 | $142.50 | 1,287,100 | — | — |
| 2022-05-25 | $30.28 | $134.00 | 1,381,400 | — | — |
| 2022-05-24 | $27.17 | $120.24 | 1,164,200 | — | — |
| 2022-05-23 | $29.71 | $131.48 | 770,400 | — | — |
| 2022-05-20 | $30.08 | $133.12 | 515,300 | — | — |
| 2022-05-19 | $30.04 | $132.94 | 794,100 | — | — |
| 2022-05-18 | $30.57 | $135.28 | 860,400 | — | — |
| 2022-05-17 | $33.39 | $147.76 | 362,100 | — | — |
| 2022-05-16 | $32.97 | $145.90 | 615,200 | — | — |
| 2022-05-13 | $32.39 | $143.34 | 489,300 | — | — |
| 2022-05-12 | $32.07 | $141.92 | 729,900 | — | — |
| 2022-05-11 | $30.15 | $133.43 | 1,067,500 | — | — |
| 2022-05-10 | $31.20 | $138.07 | 523,400 | — | — |
| 2022-05-09 | $30.79 | $136.26 | 582,700 | — | — |
| 2022-05-06 | $31.63 | $139.97 | 754,700 | — | — |
| 2022-05-05 | $32.50 | $143.82 | 609,000 | — | — |
| 2022-05-04 | $32.88 | $145.51 | 536,600 | — | — |
| 2022-05-03 | $32.37 | $143.25 | 514,100 | — | — |
| 2022-05-02 | $32.17 | $142.36 | 423,700 | — | — |
| 2022-04-29 | $31.06 | $137.45 | 418,100 | — | — |
| 2022-04-28 | $32.09 | $142.01 | 453,600 | — | — |
| 2022-04-27 | $31.18 | $137.98 | 982,900 | — | — |
| 2022-04-26 | $30.89 | $136.70 | 893,000 | — | — |
| 2022-04-25 | $31.71 | $140.33 | 953,300 | — | — |
| 2022-04-22 | $30.91 | $136.79 | 1,279,900 | — | — |
| 2022-04-21 | $33.33 | $147.50 | 838,200 | — | — |
| 2022-04-20 | $33.51 | $148.29 | 712,500 | — | — |
| 2022-04-19 | $33.91 | $150.06 | 878,000 | — | — |
| 2022-04-18 | $32.76 | $144.98 | 911,000 | — | — |
| 2022-04-14 | $32.50 | $143.82 | 830,500 | — | — |
| 2022-04-13 | $32.63 | $144.40 | 1,167,400 | — | — |
| 2022-04-12 | $32.03 | $140.20 | 938,300 | — | — |
| 2022-04-11 | $32.30 | $141.38 | 1,263,200 | — | — |
| 2022-04-08 | $32.59 | $142.65 | 832,100 | — | — |
| 2022-04-07 | $32.12 | $140.59 | 1,096,700 | — | — |
| 2022-04-06 | $32.28 | $141.29 | 934,800 | — | — |
| 2022-04-05 | $33.19 | $145.27 | 780,400 | — | — |
| 2022-04-04 | $32.66 | $142.95 | 743,300 | — | — |
| 2022-04-01 | $32.00 | $140.06 | 1,254,200 | — | — |
| 2022-03-31 | $33.04 | $144.62 | 931,700 | — | — |
| 2022-03-30 | $34.63 | $151.58 | 501,700 | — | — |
| 2022-03-29 | $36.57 | $160.07 | 682,000 | — | — |
| 2022-03-28 | $34.96 | $153.02 | 623,400 | — | — |
| 2022-03-25 | $35.55 | $155.60 | 522,200 | — | — |
| 2022-03-24 | $35.80 | $156.70 | 557,100 | — | — |
| 2022-03-23 | $36.51 | $159.81 | 749,500 | — | — |
| 2022-03-22 | $37.41 | $163.74 | 692,700 | — | — |
| 2022-03-21 | $37.30 | $163.26 | 466,800 | — | — |
| 2022-03-18 | $38.34 | $167.82 | 1,694,700 | — | — |
| 2022-03-17 | $38.85 | $170.05 | 614,000 | — | — |
| 2022-03-16 | $37.90 | $165.89 | 747,400 | — | — |
| 2022-03-15 | $36.10 | $158.01 | 720,900 | — | — |
| 2022-03-14 | $35.77 | $156.57 | 788,200 | — | — |
| 2022-03-11 | $36.19 | $158.40 | 842,500 | — | — |
| 2022-03-10 | $35.71 | $156.30 | 757,800 | — | — |
| 2022-03-09 | $35.64 | $156.00 | 753,500 | — | — |
| 2022-03-08 | $35.02 | $153.28 | 1,070,200 | — | — |
| 2022-03-07 | $34.55 | $151.23 | 578,100 | — | — |
| 2022-03-04 | $35.78 | $156.61 | 925,800 | — | — |
| 2022-03-03 | $36.72 | $160.72 | 469,000 | — | — |
| 2022-03-02 | $36.44 | $159.50 | 753,000 | — | — |
| 2022-03-01 | $34.83 | $152.45 | 551,900 | — | — |
| 2022-02-28 | $36.00 | $157.57 | 803,900 | — | — |
| 2022-02-25 | $36.69 | $160.59 | 475,300 | — | — |
| 2022-02-24 | $36.46 | $159.59 | 652,600 | — | — |
| 2022-02-23 | $35.19 | $154.03 | 646,000 | — | — |
| 2022-02-22 | $36.24 | $158.62 | 474,500 | — | — |
| 2022-02-18 | $37.16 | $162.65 | 408,900 | — | — |
| 2022-02-17 | $37.13 | $162.52 | 267,400 | — | — |
| 2022-02-16 | $38.67 | $169.26 | 548,700 | — | — |
| 2022-02-15 | $38.41 | $168.12 | 320,500 | — | — |
| 2022-02-14 | $36.88 | $161.42 | 397,500 | — | — |
| 2022-02-11 | $37.78 | $165.36 | 500,300 | — | — |
| 2022-02-10 | $39.10 | $171.14 | 541,700 | — | — |
| 2022-02-09 | $39.33 | $172.15 | 320,700 | — | — |
| 2022-02-08 | $38.62 | $169.04 | 337,100 | — | — |
| 2022-02-07 | $37.24 | $163.00 | 381,300 | — | — |
| 2022-02-04 | $36.74 | $160.81 | 422,800 | — | — |
| 2022-02-03 | $36.56 | $160.02 | 661,500 | — | — |
| 2022-02-02 | $37.36 | $163.53 | 742,900 | — | — |
| 2022-02-01 | $37.77 | $165.32 | 758,900 | — | — |
| 2022-01-31 | $37.64 | $164.75 | 554,400 | — | — |
| 2022-01-28 | $36.52 | $159.85 | 931,700 | — | — |
| 2022-01-27 | $36.85 | $161.29 | 419,000 | — | — |
| 2022-01-26 | $37.15 | $162.61 | 909,600 | — | — |
| 2022-01-25 | $38.11 | $166.81 | 1,578,600 | — | — |
| 2022-01-24 | $38.15 | $166.98 | 1,997,300 | — | — |
| 2022-01-21 | $33.35 | $145.97 | 1,469,600 | — | — |
| 2022-01-20 | $33.57 | $146.94 | 805,600 | — | — |
| 2022-01-19 | $36.12 | $158.10 | 954,200 | — | — |
| 2022-01-18 | $36.37 | $159.19 | 1,017,000 | — | — |
| 2022-01-14 | $36.29 | $158.84 | 794,000 | — | — |
| 2022-01-13 | $37.63 | $164.71 | 467,900 | — | — |
| 2022-01-12 | $38.06 | $166.59 | 411,700 | — | — |
| 2022-01-11 | $38.85 | $170.05 | 540,400 | — | — |
| 2022-01-10 | $38.13 | $166.90 | 897,200 | — | — |
| 2022-01-07 | $39.72 | $173.86 | 521,700 | — | — |
| 2022-01-06 | $41.05 | $179.68 | 571,500 | — | — |
| 2022-01-05 | $40.39 | $176.79 | 404,300 | — | — |
| 2022-01-04 | $41.64 | $182.26 | 583,900 | — | — |
| 2022-01-03 | $41.52 | $181.73 | 547,900 | — | — |