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
- 1992-06-16 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 | $30.13 | $51.04 | 1,164,900 | — | — |
| 2022-12-29 | $30.05 | $50.90 | 829,500 | — | — |
| 2022-12-28 | $29.67 | $50.26 | 1,032,200 | — | — |
| 2022-12-27 | $29.47 | $49.92 | 823,600 | — | — |
| 2022-12-23 | $29.51 | $49.99 | 1,052,200 | — | — |
| 2022-12-22 | $29.80 | $50.48 | 1,794,600 | — | — |
| 2022-12-21 | $30.88 | $52.31 | 1,123,100 | — | — |
| 2022-12-20 | $30.42 | $51.53 | 898,000 | — | — |
| 2022-12-19 | $29.83 | $50.53 | 1,023,000 | — | — |
| 2022-12-16 | $29.52 | $50.00 | 3,250,600 | — | — |
| 2022-12-15 | $29.86 | $50.58 | 2,012,800 | — | — |
| 2022-12-14 | $30.08 | $50.95 | 1,118,000 | — | — |
| 2022-12-13 | $30.52 | $51.70 | 1,525,300 | — | — |
| 2022-12-12 | $31.02 | $52.54 | 891,100 | — | — |
| 2022-12-09 | $30.81 | $52.19 | 459,200 | — | — |
| 2022-12-08 | $31.04 | $52.58 | 672,500 | — | — |
| 2022-12-07 | $31.29 | $53.00 | 1,215,900 | — | — |
| 2022-12-06 | $31.40 | $53.19 | 770,900 | — | — |
| 2022-12-05 | $31.70 | $53.70 | 1,042,400 | — | — |
| 2022-12-02 | $33.93 | $57.47 | 680,400 | — | — |
| 2022-12-01 | $33.75 | $57.17 | 522,700 | — | — |
| 2022-11-30 | $34.06 | $57.69 | 827,200 | — | — |
| 2022-11-29 | $33.46 | $56.68 | 528,800 | — | — |
| 2022-11-28 | $33.37 | $56.53 | 478,600 | — | — |
| 2022-11-25 | $33.99 | $57.58 | 534,900 | — | — |
| 2022-11-23 | $33.76 | $57.19 | 709,900 | — | — |
| 2022-11-22 | $33.92 | $57.46 | 845,900 | — | — |
| 2022-11-21 | $33.90 | $57.42 | 418,600 | — | — |
| 2022-11-18 | $33.93 | $57.47 | 710,000 | — | — |
| 2022-11-17 | $33.50 | $56.75 | 568,300 | — | — |
| 2022-11-16 | $33.68 | $57.05 | 1,071,600 | — | — |
| 2022-11-15 | $34.31 | $58.12 | 1,117,200 | — | — |
| 2022-11-14 | $34.43 | $58.32 | 561,100 | — | — |
| 2022-11-11 | $34.89 | $59.10 | 631,800 | — | — |
| 2022-11-10 | $35.17 | $59.57 | 722,900 | — | — |
| 2022-11-09 | $33.63 | $56.97 | 572,800 | — | — |
| 2022-11-08 | $33.89 | $57.41 | 602,300 | — | — |
| 2022-11-07 | $33.88 | $57.39 | 792,900 | — | — |
| 2022-11-04 | $34.09 | $57.75 | 934,500 | — | — |
| 2022-11-03 | $33.40 | $56.58 | 1,061,400 | — | — |
| 2022-11-02 | $33.16 | $56.17 | 1,186,400 | — | — |
| 2022-11-01 | $33.81 | $57.27 | 1,040,600 | — | — |
| 2022-10-31 | $33.47 | $56.70 | 1,171,400 | — | — |
| 2022-10-28 | $33.56 | $56.85 | 1,222,000 | — | — |
| 2022-10-27 | $32.38 | $54.85 | 861,100 | — | — |
| 2022-10-26 | $32.06 | $54.31 | 1,652,300 | — | — |
| 2022-10-25 | $31.43 | $53.24 | 879,200 | — | — |
| 2022-10-24 | $31.11 | $52.70 | 745,200 | — | — |
| 2022-10-21 | $31.16 | $52.78 | 1,176,600 | — | — |
| 2022-10-20 | $30.32 | $51.36 | 1,272,200 | — | — |
| 2022-10-19 | $29.88 | $50.61 | 1,214,900 | — | — |
| 2022-10-18 | $30.63 | $51.88 | 1,052,200 | — | — |
| 2022-10-17 | $30.57 | $51.78 | 1,189,400 | — | — |
| 2022-10-14 | $29.79 | $50.46 | 1,112,400 | — | — |
| 2022-10-13 | $30.37 | $50.94 | 1,645,500 | — | — |
| 2022-10-12 | $29.26 | $49.07 | 1,370,700 | — | — |
| 2022-10-11 | $29.62 | $49.68 | 1,619,400 | — | — |
| 2022-10-10 | $29.25 | $49.06 | 788,800 | — | — |
| 2022-10-07 | $29.10 | $48.81 | 670,600 | — | — |
| 2022-10-06 | $30.17 | $50.60 | 923,200 | — | — |
| 2022-10-05 | $30.34 | $50.89 | 967,300 | — | — |
| 2022-10-04 | $30.49 | $51.14 | 905,500 | — | — |
| 2022-10-03 | $29.32 | $49.17 | 1,880,000 | — | — |
| 2022-09-30 | $28.89 | $48.45 | 999,200 | — | — |
| 2022-09-29 | $28.97 | $48.59 | 877,900 | — | — |
| 2022-09-28 | $29.34 | $49.21 | 985,900 | — | — |
| 2022-09-27 | $29.25 | $49.06 | 724,300 | — | — |
| 2022-09-26 | $29.59 | $49.63 | 2,608,500 | — | — |
| 2022-09-23 | $29.77 | $49.93 | 732,500 | — | — |
| 2022-09-22 | $30.08 | $50.45 | 639,500 | — | — |
| 2022-09-21 | $30.79 | $51.64 | 1,343,200 | — | — |
| 2022-09-20 | $30.74 | $51.56 | 411,600 | — | — |
| 2022-09-19 | $30.66 | $51.42 | 406,100 | — | — |
| 2022-09-16 | $30.11 | $50.50 | 1,436,400 | — | — |
| 2022-09-15 | $30.73 | $51.54 | 961,600 | — | — |
| 2022-09-14 | $29.79 | $49.96 | 477,900 | — | — |
| 2022-09-13 | $29.72 | $49.85 | 570,900 | — | — |
| 2022-09-12 | $30.76 | $51.59 | 607,100 | — | — |
| 2022-09-09 | $30.82 | $51.69 | 586,700 | — | — |
| 2022-09-08 | $30.31 | $50.84 | 708,300 | — | — |
| 2022-09-07 | $29.20 | $48.97 | 618,300 | — | — |
| 2022-09-06 | $28.73 | $48.19 | 892,200 | — | — |
| 2022-09-02 | $29.41 | $49.33 | 828,300 | — | — |
| 2022-09-01 | $29.93 | $50.20 | 580,100 | — | — |
| 2022-08-31 | $29.95 | $50.23 | 560,400 | — | — |
| 2022-08-30 | $30.36 | $50.92 | 662,000 | — | — |
| 2022-08-29 | $30.04 | $50.38 | 720,000 | — | — |
| 2022-08-26 | $30.93 | $51.87 | 617,400 | — | — |
| 2022-08-25 | $31.56 | $52.93 | 762,500 | — | — |
| 2022-08-24 | $31.05 | $52.08 | 359,900 | — | — |
| 2022-08-23 | $30.92 | $51.86 | 376,100 | — | — |
| 2022-08-22 | $31.16 | $52.26 | 603,700 | — | — |
| 2022-08-19 | $32.09 | $53.82 | 616,300 | — | — |
| 2022-08-18 | $32.32 | $54.21 | 460,100 | — | — |
| 2022-08-17 | $32.44 | $54.41 | 569,300 | — | — |
| 2022-08-16 | $32.76 | $54.94 | 451,000 | — | — |
| 2022-08-15 | $32.29 | $54.16 | 580,100 | — | — |
| 2022-08-12 | $32.13 | $53.89 | 422,000 | — | — |
| 2022-08-11 | $31.65 | $53.08 | 473,100 | — | — |
| 2022-08-10 | $31.02 | $52.03 | 717,200 | — | — |
| 2022-08-09 | $30.62 | $51.36 | 551,000 | — | — |
| 2022-08-08 | $30.40 | $50.99 | 496,900 | — | — |
| 2022-08-05 | $30.15 | $50.57 | 542,400 | — | — |
| 2022-08-04 | $29.53 | $49.53 | 714,800 | — | — |
| 2022-08-03 | $29.91 | $50.16 | 875,900 | — | — |
| 2022-08-02 | $29.51 | $49.49 | 622,000 | — | — |
| 2022-08-01 | $30.30 | $50.32 | 892,000 | — | — |
| 2022-07-29 | $30.17 | $50.10 | 779,200 | — | — |
| 2022-07-28 | $29.89 | $49.63 | 655,200 | — | — |
| 2022-07-27 | $29.92 | $49.68 | 900,600 | — | — |
| 2022-07-26 | $29.18 | $48.46 | 822,400 | — | — |
| 2022-07-25 | $29.24 | $48.55 | 1,316,200 | — | — |
| 2022-07-22 | $29.33 | $48.70 | 1,039,700 | — | — |
| 2022-07-21 | $29.94 | $49.72 | 813,300 | — | — |
| 2022-07-20 | $30.31 | $50.33 | 982,700 | — | — |
| 2022-07-19 | $30.07 | $49.93 | 849,800 | — | — |
| 2022-07-18 | $28.99 | $48.14 | 608,300 | — | — |
| 2022-07-15 | $29.19 | $48.47 | 888,500 | — | — |
| 2022-07-14 | $28.45 | $47.24 | 752,900 | — | — |
| 2022-07-13 | $28.48 | $47.29 | 457,300 | — | — |
| 2022-07-12 | $29.27 | $48.60 | 549,100 | — | — |
| 2022-07-11 | $29.14 | $48.39 | 526,700 | — | — |
| 2022-07-08 | $29.53 | $49.04 | 582,200 | — | — |
| 2022-07-07 | $29.52 | $49.02 | 545,400 | — | — |
| 2022-07-06 | $29.28 | $48.62 | 693,500 | — | — |
| 2022-07-05 | $29.20 | $48.49 | 1,073,300 | — | — |
| 2022-07-01 | $29.82 | $49.52 | 3,217,100 | — | — |
| 2022-06-30 | $28.65 | $47.58 | 1,765,900 | — | — |
| 2022-06-29 | $28.80 | $47.82 | 1,251,100 | — | — |
| 2022-06-28 | $28.80 | $47.82 | 739,400 | — | — |
| 2022-06-27 | $28.67 | $47.61 | 791,600 | — | — |
| 2022-06-24 | $29.19 | $48.47 | 1,143,900 | — | — |
| 2022-06-23 | $27.61 | $45.85 | 574,500 | — | — |
| 2022-06-22 | $28.27 | $46.94 | 599,700 | — | — |
| 2022-06-21 | $28.06 | $46.60 | 728,000 | — | — |
| 2022-06-17 | $27.62 | $45.86 | 1,194,400 | — | — |
| 2022-06-16 | $27.30 | $45.33 | 840,200 | — | — |
| 2022-06-15 | $28.42 | $47.19 | 829,900 | — | — |
| 2022-06-14 | $28.42 | $47.19 | 687,300 | — | — |
| 2022-06-13 | $27.90 | $46.33 | 875,300 | — | — |
| 2022-06-10 | $28.39 | $47.14 | 711,300 | — | — |
| 2022-06-09 | $29.06 | $48.26 | 864,100 | — | — |
| 2022-06-08 | $30.32 | $50.35 | 620,400 | — | — |
| 2022-06-07 | $31.27 | $51.93 | 943,000 | — | — |
| 2022-06-06 | $30.82 | $51.18 | 1,059,700 | — | — |
| 2022-06-03 | $30.28 | $50.28 | 1,022,400 | — | — |
| 2022-06-02 | $30.63 | $50.86 | 1,677,300 | — | — |
| 2022-06-01 | $29.85 | $49.57 | 947,100 | — | — |
| 2022-05-31 | $30.15 | $50.07 | 659,800 | — | — |
| 2022-05-27 | $30.35 | $50.40 | 1,004,500 | — | — |
| 2022-05-26 | $29.47 | $48.94 | 728,600 | — | — |
| 2022-05-25 | $28.97 | $48.11 | 802,800 | — | — |
| 2022-05-24 | $28.52 | $47.36 | 922,500 | — | — |
| 2022-05-23 | $29.21 | $48.51 | 979,600 | — | — |
| 2022-05-20 | $28.78 | $47.79 | 660,100 | — | — |
| 2022-05-19 | $28.30 | $46.99 | 1,042,500 | — | — |
| 2022-05-18 | $29.00 | $48.16 | 712,700 | — | — |
| 2022-05-17 | $29.23 | $48.54 | 569,300 | — | — |
| 2022-05-16 | $28.12 | $46.70 | 456,600 | — | — |
| 2022-05-13 | $28.46 | $47.26 | 545,000 | — | — |
| 2022-05-12 | $28.44 | $47.23 | 644,700 | — | — |
| 2022-05-11 | $27.94 | $46.40 | 649,200 | — | — |
| 2022-05-10 | $28.58 | $47.46 | 581,300 | — | — |
| 2022-05-09 | $28.86 | $47.92 | 707,700 | — | — |
| 2022-05-06 | $28.90 | $47.99 | 956,600 | — | — |
| 2022-05-05 | $29.79 | $49.47 | 1,059,700 | — | — |
| 2022-05-04 | $30.41 | $50.50 | 1,025,000 | — | — |
| 2022-05-03 | $29.54 | $49.05 | 919,800 | — | — |
| 2022-05-02 | $28.99 | $47.64 | 1,127,600 | — | — |
| 2022-04-29 | $28.08 | $46.15 | 908,700 | — | — |
| 2022-04-28 | $29.45 | $48.40 | 1,235,700 | — | — |
| 2022-04-27 | $29.69 | $48.79 | 761,800 | — | — |
| 2022-04-26 | $29.96 | $49.24 | 815,900 | — | — |
| 2022-04-25 | $31.15 | $51.19 | 1,041,700 | — | — |
| 2022-04-22 | $31.37 | $51.55 | 1,177,900 | — | — |
| 2022-04-21 | $31.39 | $51.59 | 918,300 | — | — |
| 2022-04-20 | $31.27 | $51.39 | 692,400 | — | — |
| 2022-04-19 | $31.32 | $51.47 | 676,600 | — | — |
| 2022-04-18 | $30.20 | $49.63 | 537,100 | — | — |
| 2022-04-14 | $30.18 | $49.60 | 401,900 | — | — |
| 2022-04-13 | $30.47 | $50.07 | 516,900 | — | — |
| 2022-04-12 | $29.82 | $49.01 | 706,400 | — | — |
| 2022-04-11 | $30.19 | $49.61 | 707,200 | — | — |
| 2022-04-08 | $30.18 | $49.60 | 695,300 | — | — |
| 2022-04-07 | $30.01 | $49.32 | 904,600 | — | — |
| 2022-04-06 | $30.50 | $50.12 | 1,413,900 | — | — |
| 2022-04-05 | $30.73 | $50.50 | 1,167,200 | — | — |
| 2022-04-04 | $31.16 | $51.21 | 1,353,400 | — | — |
| 2022-04-01 | $31.11 | $51.13 | 2,193,500 | — | — |
| 2022-03-31 | $32.27 | $53.03 | 1,248,300 | — | — |
| 2022-03-30 | $33.06 | $54.33 | 1,011,300 | — | — |
| 2022-03-29 | $34.35 | $56.45 | 1,065,400 | — | — |
| 2022-03-28 | $33.47 | $55.00 | 1,085,200 | — | — |
| 2022-03-25 | $34.07 | $55.99 | 766,900 | — | — |
| 2022-03-24 | $33.23 | $54.61 | 597,800 | — | — |
| 2022-03-23 | $32.78 | $53.87 | 675,900 | — | — |
| 2022-03-22 | $34.40 | $56.53 | 779,300 | — | — |
| 2022-03-21 | $33.71 | $55.40 | 540,100 | — | — |
| 2022-03-18 | $33.83 | $55.60 | 1,570,500 | — | — |
| 2022-03-17 | $34.34 | $56.43 | 649,200 | — | — |
| 2022-03-16 | $34.78 | $57.16 | 770,600 | — | — |
| 2022-03-15 | $34.17 | $56.15 | 745,000 | — | — |
| 2022-03-14 | $34.12 | $56.07 | 858,400 | — | — |
| 2022-03-11 | $35.26 | $57.95 | 779,900 | — | — |
| 2022-03-10 | $34.57 | $56.81 | 618,600 | — | — |
| 2022-03-09 | $34.59 | $56.84 | 817,100 | — | — |
| 2022-03-08 | $33.89 | $55.69 | 1,324,700 | — | — |
| 2022-03-07 | $33.06 | $54.33 | 922,300 | — | — |
| 2022-03-04 | $34.50 | $56.70 | 531,200 | — | — |
| 2022-03-03 | $35.89 | $58.98 | 503,800 | — | — |
| 2022-03-02 | $36.23 | $59.54 | 935,800 | — | — |
| 2022-03-01 | $34.37 | $56.48 | 1,083,300 | — | — |
| 2022-02-28 | $36.63 | $60.20 | 966,800 | — | — |
| 2022-02-25 | $36.97 | $60.76 | 1,092,700 | — | — |
| 2022-02-24 | $34.85 | $57.27 | 1,138,300 | — | — |
| 2022-02-23 | $35.67 | $58.62 | 677,000 | — | — |
| 2022-02-22 | $36.34 | $59.72 | 950,000 | — | — |
| 2022-02-18 | $36.30 | $59.65 | 647,200 | — | — |
| 2022-02-17 | $35.97 | $59.11 | 704,100 | — | — |
| 2022-02-16 | $37.13 | $61.02 | 946,100 | — | — |
| 2022-02-15 | $36.75 | $60.39 | 930,600 | — | — |
| 2022-02-14 | $35.68 | $58.64 | 1,131,700 | — | — |
| 2022-02-11 | $35.93 | $59.05 | 806,700 | — | — |
| 2022-02-10 | $35.83 | $58.88 | 520,300 | — | — |
| 2022-02-09 | $35.78 | $58.80 | 789,700 | — | — |
| 2022-02-08 | $36.06 | $59.26 | 889,700 | — | — |
| 2022-02-07 | $35.37 | $58.13 | 433,400 | — | — |
| 2022-02-04 | $35.29 | $58.00 | 535,300 | — | — |
| 2022-02-03 | $34.43 | $56.58 | 609,000 | — | — |
| 2022-02-02 | $34.59 | $56.84 | 1,104,100 | — | — |
| 2022-02-01 | $34.82 | $57.22 | 771,200 | — | — |
| 2022-01-31 | $34.77 | $56.65 | 934,400 | — | — |
| 2022-01-28 | $34.53 | $56.26 | 807,500 | — | — |
| 2022-01-27 | $34.44 | $56.11 | 883,800 | — | — |
| 2022-01-26 | $35.65 | $58.08 | 922,700 | — | — |
| 2022-01-25 | $36.07 | $58.77 | 812,500 | — | — |
| 2022-01-24 | $35.46 | $57.77 | 823,900 | — | — |
| 2022-01-21 | $35.03 | $57.07 | 1,165,900 | — | — |
| 2022-01-20 | $34.90 | $56.86 | 1,049,400 | — | — |
| 2022-01-19 | $35.09 | $57.17 | 583,300 | — | — |
| 2022-01-18 | $36.29 | $59.12 | 622,300 | — | — |
| 2022-01-14 | $36.95 | $60.20 | 768,100 | — | — |
| 2022-01-13 | $36.83 | $60.00 | 887,500 | — | — |
| 2022-01-12 | $36.96 | $60.22 | 876,200 | — | — |
| 2022-01-11 | $36.73 | $59.84 | 623,800 | — | — |
| 2022-01-10 | $36.70 | $59.79 | 1,504,600 | — | — |
| 2022-01-07 | $36.05 | $58.73 | 1,100,400 | — | — |
| 2022-01-06 | $35.52 | $57.87 | 942,500 | — | — |
| 2022-01-05 | $33.71 | $54.92 | 794,900 | — | — |
| 2022-01-04 | $33.76 | $55.00 | 724,000 | — | — |
| 2022-01-03 | $33.41 | $54.43 | 657,000 | — | — |