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
- 1992-09-18 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 | $31.71 | $37.88 | 549,700 | — | — |
| 2022-12-29 | $31.79 | $37.98 | 496,500 | — | — |
| 2022-12-28 | $31.54 | $37.68 | 774,200 | — | — |
| 2022-12-27 | $31.65 | $37.81 | 739,500 | — | — |
| 2022-12-23 | $32.06 | $38.30 | 676,100 | — | — |
| 2022-12-22 | $31.78 | $37.97 | 714,400 | — | — |
| 2022-12-21 | $31.22 | $37.30 | 608,600 | — | — |
| 2022-12-20 | $30.77 | $36.76 | 1,062,900 | — | — |
| 2022-12-19 | $30.77 | $36.76 | 1,406,600 | — | — |
| 2022-12-16 | $32.44 | $38.75 | 1,569,600 | — | — |
| 2022-12-15 | $33.59 | $40.13 | 1,027,400 | — | — |
| 2022-12-14 | $34.37 | $41.06 | 1,139,700 | — | — |
| 2022-12-13 | $33.86 | $40.45 | 1,621,900 | — | — |
| 2022-12-12 | $33.63 | $40.18 | 1,570,900 | — | — |
| 2022-12-09 | $33.03 | $39.46 | 1,094,400 | — | — |
| 2022-12-08 | $32.68 | $39.04 | 894,400 | — | — |
| 2022-12-07 | $31.51 | $37.64 | 583,800 | — | — |
| 2022-12-06 | $31.78 | $37.97 | 952,200 | — | — |
| 2022-12-05 | $32.02 | $38.25 | 1,196,000 | — | — |
| 2022-12-02 | $33.24 | $39.71 | 1,318,500 | — | — |
| 2022-12-01 | $34.65 | $41.39 | 600,500 | — | — |
| 2022-11-30 | $35.04 | $41.86 | 911,000 | — | — |
| 2022-11-29 | $34.98 | $41.79 | 944,600 | — | — |
| 2022-11-28 | $36.38 | $43.46 | 913,800 | — | — |
| 2022-11-25 | $36.88 | $44.06 | 379,900 | — | — |
| 2022-11-23 | $36.44 | $43.53 | 523,600 | — | — |
| 2022-11-22 | $36.46 | $43.56 | 506,200 | — | — |
| 2022-11-21 | $35.77 | $42.73 | 840,700 | — | — |
| 2022-11-18 | $36.52 | $43.63 | 1,580,600 | — | — |
| 2022-11-17 | $37.48 | $44.78 | 1,125,100 | — | — |
| 2022-11-16 | $37.05 | $44.26 | 832,300 | — | — |
| 2022-11-15 | $36.82 | $43.99 | 835,500 | — | — |
| 2022-11-14 | $36.44 | $43.53 | 682,900 | — | — |
| 2022-11-11 | $36.84 | $43.69 | 1,174,700 | — | — |
| 2022-11-10 | $36.30 | $43.05 | 1,422,600 | — | — |
| 2022-11-09 | $33.05 | $39.19 | 1,012,300 | — | — |
| 2022-11-08 | $33.82 | $40.11 | 865,100 | — | — |
| 2022-11-07 | $33.50 | $39.73 | 974,200 | — | — |
| 2022-11-04 | $33.77 | $40.05 | 1,072,200 | — | — |
| 2022-11-03 | $33.28 | $39.47 | 1,163,300 | — | — |
| 2022-11-02 | $32.36 | $38.38 | 3,945,400 | — | — |
| 2022-11-01 | $34.13 | $40.47 | 1,720,900 | — | — |
| 2022-10-31 | $35.81 | $42.47 | 1,452,300 | — | — |
| 2022-10-28 | $36.21 | $42.94 | 1,292,400 | — | — |
| 2022-10-27 | $34.63 | $41.07 | 1,258,200 | — | — |
| 2022-10-26 | $33.24 | $39.42 | 853,700 | — | — |
| 2022-10-25 | $32.87 | $38.98 | 1,138,200 | — | — |
| 2022-10-24 | $32.30 | $38.30 | 1,077,700 | — | — |
| 2022-10-21 | $33.20 | $39.37 | 759,000 | — | — |
| 2022-10-20 | $32.53 | $38.58 | 745,000 | — | — |
| 2022-10-19 | $32.82 | $38.92 | 642,900 | — | — |
| 2022-10-18 | $33.02 | $39.16 | 563,100 | — | — |
| 2022-10-17 | $32.46 | $38.49 | 720,100 | — | — |
| 2022-10-14 | $32.06 | $38.02 | 550,500 | — | — |
| 2022-10-13 | $33.10 | $39.25 | 937,000 | — | — |
| 2022-10-12 | $32.31 | $38.32 | 1,288,400 | — | — |
| 2022-10-11 | $30.65 | $36.35 | 918,000 | — | — |
| 2022-10-10 | $30.33 | $35.97 | 739,200 | — | — |
| 2022-10-07 | $30.90 | $36.64 | 951,100 | — | — |
| 2022-10-06 | $31.21 | $37.01 | 723,600 | — | — |
| 2022-10-05 | $31.62 | $37.50 | 881,900 | — | — |
| 2022-10-04 | $31.42 | $37.26 | 1,169,000 | — | — |
| 2022-10-03 | $29.10 | $34.51 | 861,400 | — | — |
| 2022-09-30 | $29.28 | $34.72 | 845,400 | — | — |
| 2022-09-29 | $29.98 | $35.55 | 822,300 | — | — |
| 2022-09-28 | $30.45 | $36.11 | 1,053,300 | — | — |
| 2022-09-27 | $29.18 | $34.60 | 1,027,700 | — | — |
| 2022-09-26 | $28.56 | $33.87 | 987,700 | — | — |
| 2022-09-23 | $28.43 | $33.71 | 1,374,800 | — | — |
| 2022-09-22 | $29.14 | $34.56 | 1,497,300 | — | — |
| 2022-09-21 | $31.36 | $37.19 | 632,900 | — | — |
| 2022-09-20 | $31.75 | $37.65 | 836,400 | — | — |
| 2022-09-19 | $32.54 | $38.59 | 553,800 | — | — |
| 2022-09-16 | $32.62 | $38.68 | 1,225,700 | — | — |
| 2022-09-15 | $33.12 | $39.28 | 932,200 | — | — |
| 2022-09-14 | $32.79 | $38.89 | 800,600 | — | — |
| 2022-09-13 | $32.90 | $39.02 | 832,200 | — | — |
| 2022-09-12 | $34.23 | $40.59 | 887,300 | — | — |
| 2022-09-09 | $33.49 | $39.72 | 1,132,100 | — | — |
| 2022-09-08 | $32.54 | $38.59 | 872,400 | — | — |
| 2022-09-07 | $31.28 | $37.09 | 742,200 | — | — |
| 2022-09-06 | $29.48 | $34.96 | 925,900 | — | — |
| 2022-09-02 | $30.90 | $36.64 | 986,100 | — | — |
| 2022-09-01 | $31.05 | $36.82 | 1,014,400 | — | — |
| 2022-08-31 | $30.62 | $36.31 | 779,100 | — | — |
| 2022-08-30 | $30.52 | $36.19 | 953,400 | — | — |
| 2022-08-29 | $31.51 | $37.37 | 778,600 | — | — |
| 2022-08-26 | $31.73 | $37.63 | 794,600 | — | — |
| 2022-08-25 | $33.46 | $39.68 | 1,231,200 | — | — |
| 2022-08-24 | $33.61 | $39.86 | 2,327,000 | — | — |
| 2022-08-23 | $32.12 | $38.09 | 865,300 | — | — |
| 2022-08-22 | $31.32 | $37.14 | 1,067,500 | — | — |
| 2022-08-19 | $32.78 | $38.87 | 906,900 | — | — |
| 2022-08-18 | $33.86 | $40.15 | 855,600 | — | — |
| 2022-08-17 | $33.39 | $39.60 | 746,600 | — | — |
| 2022-08-16 | $33.89 | $40.19 | 754,400 | — | — |
| 2022-08-15 | $33.20 | $39.37 | 1,188,200 | — | — |
| 2022-08-12 | $33.67 | $39.93 | 1,133,500 | — | — |
| 2022-08-11 | $32.31 | $38.32 | 1,207,000 | — | — |
| 2022-08-10 | $32.49 | $38.53 | 1,998,500 | — | — |
| 2022-08-09 | $29.96 | $35.53 | 777,200 | — | — |
| 2022-08-08 | $30.98 | $36.42 | 1,178,800 | — | — |
| 2022-08-05 | $29.39 | $34.55 | 912,200 | — | — |
| 2022-08-04 | $29.96 | $35.22 | 1,048,600 | — | — |
| 2022-08-03 | $30.99 | $36.43 | 1,368,300 | — | — |
| 2022-08-02 | $29.12 | $34.23 | 782,600 | — | — |
| 2022-08-01 | $28.86 | $33.93 | 1,482,200 | — | — |
| 2022-07-29 | $29.23 | $34.36 | 1,550,900 | — | — |
| 2022-07-28 | $29.58 | $34.77 | 2,338,300 | — | — |
| 2022-07-27 | $28.19 | $33.14 | 1,266,200 | — | — |
| 2022-07-26 | $26.87 | $31.59 | 1,533,300 | — | — |
| 2022-07-25 | $28.02 | $32.94 | 864,400 | — | — |
| 2022-07-22 | $28.57 | $33.59 | 949,300 | — | — |
| 2022-07-21 | $28.59 | $33.61 | 806,500 | — | — |
| 2022-07-20 | $28.94 | $34.02 | 678,000 | — | — |
| 2022-07-19 | $28.48 | $33.48 | 1,112,800 | — | — |
| 2022-07-18 | $27.07 | $31.82 | 1,005,100 | — | — |
| 2022-07-15 | $27.42 | $32.23 | 853,900 | — | — |
| 2022-07-14 | $26.80 | $31.50 | 787,000 | — | — |
| 2022-07-13 | $26.93 | $31.66 | 825,900 | — | — |
| 2022-07-12 | $27.11 | $31.87 | 689,100 | — | — |
| 2022-07-11 | $26.81 | $31.52 | 746,200 | — | — |
| 2022-07-08 | $27.17 | $31.94 | 880,000 | — | — |
| 2022-07-07 | $27.83 | $32.72 | 653,100 | — | — |
| 2022-07-06 | $27.49 | $32.32 | 949,300 | — | — |
| 2022-07-05 | $28.56 | $33.57 | 1,336,000 | — | — |
| 2022-07-01 | $27.71 | $32.57 | 932,400 | — | — |
| 2022-06-30 | $26.42 | $31.06 | 1,006,800 | — | — |
| 2022-06-29 | $27.46 | $32.28 | 933,000 | — | — |
| 2022-06-28 | $27.98 | $32.89 | 750,100 | — | — |
| 2022-06-27 | $28.54 | $33.55 | 949,400 | — | — |
| 2022-06-24 | $28.76 | $33.81 | 1,079,700 | — | — |
| 2022-06-23 | $27.53 | $32.36 | 944,300 | — | — |
| 2022-06-22 | $26.84 | $31.55 | 1,427,400 | — | — |
| 2022-06-21 | $27.07 | $31.82 | 890,700 | — | — |
| 2022-06-17 | $28.04 | $32.96 | 1,205,400 | — | — |
| 2022-06-16 | $26.91 | $31.63 | 895,000 | — | — |
| 2022-06-15 | $29.15 | $34.27 | 753,800 | — | — |
| 2022-06-14 | $28.65 | $33.68 | 911,100 | — | — |
| 2022-06-13 | $28.65 | $33.68 | 1,047,500 | — | — |
| 2022-06-10 | $30.48 | $35.83 | 969,600 | — | — |
| 2022-06-09 | $32.05 | $37.68 | 1,246,800 | — | — |
| 2022-06-08 | $32.16 | $37.81 | 841,400 | — | — |
| 2022-06-07 | $31.80 | $37.38 | 707,500 | — | — |
| 2022-06-06 | $31.72 | $37.29 | 659,000 | — | — |
| 2022-06-03 | $31.96 | $37.57 | 493,500 | — | — |
| 2022-06-02 | $32.60 | $38.32 | 855,000 | — | — |
| 2022-06-01 | $31.51 | $37.04 | 1,234,900 | — | — |
| 2022-05-31 | $32.66 | $38.39 | 1,070,600 | — | — |
| 2022-05-27 | $34.51 | $40.57 | 2,094,900 | — | — |
| 2022-05-26 | $33.14 | $38.96 | 1,605,200 | — | — |
| 2022-05-25 | $30.91 | $36.34 | 1,298,400 | — | — |
| 2022-05-24 | $27.98 | $32.89 | 934,900 | — | — |
| 2022-05-23 | $29.08 | $34.19 | 1,337,200 | — | — |
| 2022-05-20 | $29.40 | $34.56 | 1,400,500 | — | — |
| 2022-05-19 | $30.49 | $35.84 | 1,485,600 | — | — |
| 2022-05-18 | $31.57 | $37.11 | 991,200 | — | — |
| 2022-05-17 | $33.24 | $39.08 | 1,178,900 | — | — |
| 2022-05-16 | $31.75 | $37.32 | 1,188,800 | — | — |
| 2022-05-13 | $33.55 | $39.44 | 919,400 | — | — |
| 2022-05-12 | $33.59 | $39.49 | 645,300 | — | — |
| 2022-05-11 | $32.52 | $38.23 | 989,600 | — | — |
| 2022-05-10 | $34.32 | $40.35 | 819,400 | — | — |
| 2022-05-09 | $33.56 | $39.13 | 974,300 | — | — |
| 2022-05-06 | $36.04 | $42.03 | 1,055,700 | — | — |
| 2022-05-05 | $35.54 | $41.44 | 825,600 | — | — |
| 2022-05-04 | $36.96 | $43.10 | 1,404,500 | — | — |
| 2022-05-03 | $37.92 | $44.22 | 1,109,100 | — | — |
| 2022-05-02 | $39.37 | $45.91 | 1,065,300 | — | — |
| 2022-04-29 | $36.91 | $43.04 | 1,061,000 | — | — |
| 2022-04-28 | $37.61 | $43.86 | 1,558,400 | — | — |
| 2022-04-27 | $36.86 | $42.98 | 1,233,700 | — | — |
| 2022-04-26 | $37.55 | $43.79 | 1,457,100 | — | — |
| 2022-04-25 | $38.93 | $45.40 | 971,800 | — | — |
| 2022-04-22 | $37.71 | $43.97 | 1,130,600 | — | — |
| 2022-04-21 | $38.29 | $44.65 | 1,152,600 | — | — |
| 2022-04-20 | $37.53 | $43.76 | 641,300 | — | — |
| 2022-04-19 | $37.63 | $43.88 | 901,500 | — | — |
| 2022-04-18 | $36.77 | $42.88 | 635,600 | — | — |
| 2022-04-14 | $36.77 | $42.88 | 959,100 | — | — |
| 2022-04-13 | $38.06 | $44.38 | 1,002,500 | — | — |
| 2022-04-12 | $36.62 | $42.70 | 1,626,100 | — | — |
| 2022-04-11 | $35.53 | $41.43 | 1,485,400 | — | — |
| 2022-04-08 | $35.23 | $41.08 | 881,300 | — | — |
| 2022-04-07 | $35.29 | $41.15 | 1,529,000 | — | — |
| 2022-04-06 | $36.50 | $42.56 | 911,400 | — | — |
| 2022-04-05 | $38.29 | $44.65 | 648,700 | — | — |
| 2022-04-04 | $38.92 | $45.38 | 742,200 | — | — |
| 2022-04-01 | $38.94 | $45.41 | 893,800 | — | — |
| 2022-03-31 | $39.79 | $46.40 | 1,249,400 | — | — |
| 2022-03-30 | $38.81 | $45.26 | 677,200 | — | — |
| 2022-03-29 | $40.00 | $46.64 | 1,052,200 | — | — |
| 2022-03-28 | $38.83 | $45.28 | 946,600 | — | — |
| 2022-03-25 | $37.55 | $43.79 | 610,300 | — | — |
| 2022-03-24 | $38.35 | $44.72 | 428,200 | — | — |
| 2022-03-23 | $37.76 | $44.03 | 718,100 | — | — |
| 2022-03-22 | $38.28 | $44.64 | 658,000 | — | — |
| 2022-03-21 | $37.36 | $43.57 | 721,000 | — | — |
| 2022-03-18 | $38.11 | $44.44 | 1,227,200 | — | — |
| 2022-03-17 | $38.20 | $44.54 | 711,700 | — | — |
| 2022-03-16 | $38.01 | $44.32 | 804,500 | — | — |
| 2022-03-15 | $35.86 | $41.82 | 918,900 | — | — |
| 2022-03-14 | $35.24 | $41.09 | 795,000 | — | — |
| 2022-03-11 | $34.28 | $39.97 | 649,700 | — | — |
| 2022-03-10 | $35.03 | $40.85 | 764,500 | — | — |
| 2022-03-09 | $35.54 | $41.44 | 1,839,100 | — | — |
| 2022-03-08 | $33.44 | $38.99 | 1,342,900 | — | — |
| 2022-03-07 | $32.25 | $37.61 | 1,985,300 | — | — |
| 2022-03-04 | $36.61 | $42.69 | 1,159,800 | — | — |
| 2022-03-03 | $38.84 | $45.29 | 866,600 | — | — |
| 2022-03-02 | $40.85 | $47.64 | 1,162,300 | — | — |
| 2022-03-01 | $40.73 | $47.50 | 1,060,800 | — | — |
| 2022-02-28 | $42.79 | $49.90 | 775,600 | — | — |
| 2022-02-25 | $43.29 | $50.48 | 763,500 | — | — |
| 2022-02-24 | $42.01 | $48.99 | 969,300 | — | — |
| 2022-02-23 | $40.61 | $47.36 | 805,100 | — | — |
| 2022-02-22 | $42.18 | $49.19 | 949,000 | — | — |
| 2022-02-18 | $42.95 | $50.08 | 1,256,800 | — | — |
| 2022-02-17 | $41.02 | $47.83 | 1,758,000 | — | — |
| 2022-02-16 | $40.87 | $47.66 | 1,619,000 | — | — |
| 2022-02-15 | $41.50 | $48.39 | 1,625,000 | — | — |
| 2022-02-14 | $40.62 | $47.37 | 880,900 | — | — |
| 2022-02-11 | $39.68 | $46.27 | 708,200 | — | — |
| 2022-02-10 | $39.74 | $46.34 | 907,600 | — | — |
| 2022-02-09 | $39.95 | $46.59 | 641,000 | — | — |
| 2022-02-08 | $39.08 | $45.57 | 662,100 | — | — |
| 2022-02-07 | $38.05 | $44.37 | 805,800 | — | — |
| 2022-02-04 | $36.48 | $42.54 | 668,600 | — | — |
| 2022-02-03 | $36.16 | $42.17 | 688,000 | — | — |
| 2022-02-02 | $36.79 | $42.90 | 1,181,200 | — | — |
| 2022-02-01 | $36.84 | $42.96 | 1,108,300 | — | — |
| 2022-01-31 | $35.68 | $41.61 | 1,129,500 | — | — |
| 2022-01-28 | $34.94 | $40.74 | 1,263,100 | — | — |
| 2022-01-27 | $35.00 | $40.81 | 889,800 | — | — |
| 2022-01-26 | $36.30 | $42.33 | 804,200 | — | — |
| 2022-01-25 | $37.88 | $44.17 | 959,900 | — | — |
| 2022-01-24 | $36.85 | $42.97 | 1,438,100 | — | — |
| 2022-01-21 | $35.52 | $41.42 | 933,900 | — | — |
| 2022-01-20 | $35.92 | $41.89 | 591,900 | — | — |
| 2022-01-19 | $36.54 | $42.61 | 771,300 | — | — |
| 2022-01-18 | $36.10 | $42.10 | 1,041,300 | — | — |
| 2022-01-14 | $37.51 | $43.74 | 999,300 | — | — |
| 2022-01-13 | $38.27 | $44.63 | 703,000 | — | — |
| 2022-01-12 | $37.02 | $43.17 | 825,700 | — | — |
| 2022-01-11 | $38.05 | $44.37 | 617,200 | — | — |
| 2022-01-10 | $38.58 | $44.99 | 1,211,300 | — | — |
| 2022-01-07 | $38.93 | $45.40 | 823,900 | — | — |
| 2022-01-06 | $39.06 | $45.55 | 724,800 | — | — |
| 2022-01-05 | $40.16 | $46.83 | 1,114,000 | — | — |
| 2022-01-04 | $40.09 | $46.75 | 721,100 | — | — |
| 2022-01-03 | $38.81 | $45.26 | 1,016,900 | — | — |