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
- 1991-06-21 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 | $35.50 | $38.49 | 289,400 | — | — |
| 2022-12-29 | $35.58 | $38.58 | 181,900 | — | — |
| 2022-12-28 | $35.65 | $38.65 | 222,100 | — | — |
| 2022-12-27 | $36.13 | $39.17 | 173,700 | — | — |
| 2022-12-23 | $36.17 | $39.22 | 181,000 | — | — |
| 2022-12-22 | $37.00 | $40.12 | 314,500 | — | — |
| 2022-12-21 | $37.30 | $40.44 | 239,800 | — | — |
| 2022-12-20 | $36.34 | $39.40 | 248,100 | — | — |
| 2022-12-19 | $36.11 | $39.15 | 258,000 | — | — |
| 2022-12-16 | $36.01 | $39.04 | 2,323,300 | — | — |
| 2022-12-15 | $37.08 | $40.20 | 367,600 | — | — |
| 2022-12-14 | $36.82 | $39.92 | 265,000 | — | — |
| 2022-12-13 | $37.02 | $40.14 | 275,700 | — | — |
| 2022-12-12 | $37.53 | $40.69 | 241,800 | — | — |
| 2022-12-09 | $37.58 | $40.74 | 207,400 | — | — |
| 2022-12-08 | $38.74 | $42.00 | 181,400 | — | — |
| 2022-12-07 | $38.95 | $42.23 | 367,000 | — | — |
| 2022-12-06 | $39.47 | $42.79 | 250,800 | — | — |
| 2022-12-05 | $39.46 | $42.78 | 261,300 | — | — |
| 2022-12-02 | $40.43 | $43.83 | 294,600 | — | — |
| 2022-12-01 | $41.24 | $44.71 | 187,200 | — | — |
| 2022-11-30 | $41.60 | $45.10 | 525,700 | — | — |
| 2022-11-29 | $40.71 | $44.14 | 169,400 | — | — |
| 2022-11-28 | $40.68 | $44.11 | 340,200 | — | — |
| 2022-11-25 | $40.34 | $43.74 | 67,300 | — | — |
| 2022-11-23 | $40.47 | $43.88 | 109,300 | — | — |
| 2022-11-22 | $40.92 | $44.37 | 253,600 | — | — |
| 2022-11-21 | $40.39 | $43.79 | 188,400 | — | — |
| 2022-11-18 | $40.83 | $44.27 | 286,500 | — | — |
| 2022-11-17 | $40.53 | $43.94 | 329,500 | — | — |
| 2022-11-16 | $40.85 | $44.29 | 417,300 | — | — |
| 2022-11-15 | $39.73 | $43.08 | 655,700 | — | — |
| 2022-11-14 | $39.72 | $43.06 | 317,400 | — | — |
| 2022-11-11 | $40.55 | $43.96 | 279,300 | — | — |
| 2022-11-10 | $42.91 | $46.52 | 320,900 | — | — |
| 2022-11-09 | $42.69 | $46.29 | 342,300 | — | — |
| 2022-11-08 | $44.12 | $47.84 | 692,100 | — | — |
| 2022-11-07 | $43.00 | $46.62 | 437,700 | — | — |
| 2022-11-04 | $42.27 | $45.83 | 550,500 | — | — |
| 2022-11-03 | $41.86 | $45.39 | 492,300 | — | — |
| 2022-11-02 | $41.29 | $44.77 | 747,300 | — | — |
| 2022-11-01 | $41.66 | $45.17 | 272,000 | — | — |
| 2022-10-31 | $41.70 | $45.21 | 320,900 | — | — |
| 2022-10-28 | $41.81 | $45.33 | 470,900 | — | — |
| 2022-10-27 | $40.56 | $43.98 | 377,600 | — | — |
| 2022-10-26 | $40.47 | $43.88 | 325,100 | — | — |
| 2022-10-25 | $40.93 | $44.38 | 486,700 | — | — |
| 2022-10-24 | $38.59 | $41.84 | 368,500 | — | — |
| 2022-10-21 | $38.14 | $41.35 | 208,600 | — | — |
| 2022-10-20 | $37.88 | $41.07 | 172,000 | — | — |
| 2022-10-19 | $37.91 | $41.10 | 283,400 | — | — |
| 2022-10-18 | $38.66 | $41.92 | 281,200 | — | — |
| 2022-10-17 | $37.22 | $40.35 | 403,500 | — | — |
| 2022-10-14 | $36.32 | $39.38 | 350,300 | — | — |
| 2022-10-13 | $37.99 | $41.19 | 397,000 | — | — |
| 2022-10-12 | $38.20 | $41.42 | 336,200 | — | — |
| 2022-10-11 | $37.35 | $40.50 | 625,200 | — | — |
| 2022-10-10 | $37.33 | $40.47 | 240,200 | — | — |
| 2022-10-07 | $36.74 | $39.83 | 399,300 | — | — |
| 2022-10-06 | $37.48 | $40.64 | 344,200 | — | — |
| 2022-10-05 | $37.16 | $40.29 | 735,900 | — | — |
| 2022-10-04 | $37.75 | $40.93 | 703,200 | — | — |
| 2022-10-03 | $36.38 | $39.44 | 270,500 | — | — |
| 2022-09-30 | $36.45 | $39.52 | 535,100 | — | — |
| 2022-09-29 | $37.02 | $40.14 | 238,900 | — | — |
| 2022-09-28 | $37.62 | $40.79 | 407,800 | — | — |
| 2022-09-27 | $35.47 | $38.46 | 350,200 | — | — |
| 2022-09-26 | $35.33 | $38.31 | 345,400 | — | — |
| 2022-09-23 | $35.47 | $38.46 | 253,100 | — | — |
| 2022-09-22 | $35.96 | $38.99 | 180,500 | — | — |
| 2022-09-21 | $36.87 | $39.97 | 239,800 | — | — |
| 2022-09-20 | $37.23 | $40.37 | 195,800 | — | — |
| 2022-09-19 | $37.18 | $40.31 | 245,900 | — | — |
| 2022-09-16 | $37.27 | $40.41 | 535,400 | — | — |
| 2022-09-15 | $38.35 | $41.58 | 310,700 | — | — |
| 2022-09-14 | $38.15 | $41.36 | 268,400 | — | — |
| 2022-09-13 | $37.77 | $40.95 | 282,000 | — | — |
| 2022-09-12 | $39.34 | $42.65 | 424,400 | — | — |
| 2022-09-09 | $37.66 | $40.83 | 207,100 | — | — |
| 2022-09-08 | $37.54 | $40.70 | 183,100 | — | — |
| 2022-09-07 | $37.97 | $41.17 | 405,300 | — | — |
| 2022-09-06 | $37.19 | $40.32 | 376,600 | — | — |
| 2022-09-02 | $36.90 | $40.01 | 373,600 | — | — |
| 2022-09-01 | $38.03 | $41.23 | 355,900 | — | — |
| 2022-08-31 | $37.69 | $40.86 | 392,000 | — | — |
| 2022-08-30 | $38.16 | $41.37 | 468,400 | — | — |
| 2022-08-29 | $38.63 | $41.88 | 237,100 | — | — |
| 2022-08-26 | $39.75 | $43.10 | 356,600 | — | — |
| 2022-08-25 | $41.12 | $44.58 | 330,700 | — | — |
| 2022-08-24 | $39.74 | $43.09 | 312,300 | — | — |
| 2022-08-23 | $39.21 | $42.51 | 259,400 | — | — |
| 2022-08-22 | $38.89 | $42.17 | 341,100 | — | — |
| 2022-08-19 | $39.41 | $42.73 | 293,800 | — | — |
| 2022-08-18 | $38.35 | $41.58 | 299,300 | — | — |
| 2022-08-17 | $38.14 | $41.35 | 233,500 | — | — |
| 2022-08-16 | $37.74 | $40.92 | 333,200 | — | — |
| 2022-08-15 | $37.95 | $41.15 | 323,500 | — | — |
| 2022-08-12 | $37.57 | $40.73 | 748,600 | — | — |
| 2022-08-11 | $37.74 | $40.92 | 640,700 | — | — |
| 2022-08-10 | $38.76 | $42.02 | 337,900 | — | — |
| 2022-08-09 | $39.04 | $42.33 | 342,500 | — | — |
| 2022-08-08 | $38.50 | $41.74 | 354,700 | — | — |
| 2022-08-05 | $38.26 | $41.48 | 513,800 | — | — |
| 2022-08-04 | $39.22 | $42.52 | 389,200 | — | — |
| 2022-08-03 | $39.91 | $43.27 | 191,000 | — | — |
| 2022-08-02 | $39.87 | $43.23 | 205,100 | — | — |
| 2022-08-01 | $39.94 | $43.30 | 362,500 | — | — |
| 2022-07-29 | $40.10 | $43.48 | 336,700 | — | — |
| 2022-07-28 | $39.76 | $43.11 | 350,400 | — | — |
| 2022-07-27 | $40.22 | $43.61 | 333,600 | — | — |
| 2022-07-26 | $39.76 | $43.11 | 281,800 | — | — |
| 2022-07-25 | $39.19 | $42.49 | 554,400 | — | — |
| 2022-07-22 | $39.11 | $42.40 | 468,700 | — | — |
| 2022-07-21 | $39.08 | $42.37 | 283,500 | — | — |
| 2022-07-20 | $39.65 | $42.99 | 335,300 | — | — |
| 2022-07-19 | $39.63 | $42.97 | 375,200 | — | — |
| 2022-07-18 | $38.77 | $42.03 | 206,200 | — | — |
| 2022-07-15 | $38.60 | $41.85 | 285,600 | — | — |
| 2022-07-14 | $37.22 | $40.35 | 194,300 | — | — |
| 2022-07-13 | $37.68 | $40.85 | 274,300 | — | — |
| 2022-07-12 | $37.00 | $40.12 | 346,600 | — | — |
| 2022-07-11 | $36.93 | $40.04 | 411,800 | — | — |
| 2022-07-08 | $38.12 | $41.33 | 757,500 | — | — |
| 2022-07-07 | $36.94 | $40.05 | 292,100 | — | — |
| 2022-07-06 | $36.83 | $39.93 | 427,200 | — | — |
| 2022-07-05 | $37.45 | $40.60 | 590,700 | — | — |
| 2022-07-01 | $36.52 | $39.60 | 407,900 | — | — |
| 2022-06-30 | $35.97 | $39.00 | 515,600 | — | — |
| 2022-06-29 | $35.66 | $38.66 | 451,500 | — | — |
| 2022-06-28 | $35.32 | $38.29 | 493,700 | — | — |
| 2022-06-27 | $36.38 | $39.44 | 508,300 | — | — |
| 2022-06-24 | $36.64 | $39.73 | 1,685,500 | — | — |
| 2022-06-23 | $33.70 | $36.54 | 363,600 | — | — |
| 2022-06-22 | $32.81 | $35.57 | 525,100 | — | — |
| 2022-06-21 | $32.03 | $34.73 | 652,900 | — | — |
| 2022-06-17 | $31.74 | $34.41 | 1,875,100 | — | — |
| 2022-06-16 | $31.12 | $33.74 | 784,800 | — | — |
| 2022-06-15 | $31.79 | $34.47 | 577,000 | — | — |
| 2022-06-14 | $31.69 | $34.36 | 770,700 | — | — |
| 2022-06-13 | $31.30 | $33.94 | 758,900 | — | — |
| 2022-06-10 | $32.00 | $34.69 | 644,400 | — | — |
| 2022-06-09 | $33.29 | $36.09 | 342,300 | — | — |
| 2022-06-08 | $33.99 | $36.85 | 620,600 | — | — |
| 2022-06-07 | $35.35 | $38.33 | 527,100 | — | — |
| 2022-06-06 | $34.58 | $37.49 | 528,800 | — | — |
| 2022-06-03 | $34.09 | $36.96 | 559,500 | — | — |
| 2022-06-02 | $33.61 | $36.44 | 552,400 | — | — |
| 2022-06-01 | $33.10 | $35.89 | 479,000 | — | — |
| 2022-05-31 | $32.62 | $35.37 | 465,300 | — | — |
| 2022-05-27 | $32.62 | $35.37 | 244,100 | — | — |
| 2022-05-26 | $31.64 | $34.30 | 228,300 | — | — |
| 2022-05-25 | $31.88 | $34.56 | 279,400 | — | — |
| 2022-05-24 | $31.48 | $34.13 | 338,900 | — | — |
| 2022-05-23 | $31.60 | $34.26 | 455,300 | — | — |
| 2022-05-20 | $31.85 | $34.53 | 338,300 | — | — |
| 2022-05-19 | $31.99 | $34.68 | 422,200 | — | — |
| 2022-05-18 | $31.70 | $34.37 | 543,300 | — | — |
| 2022-05-17 | $31.17 | $33.79 | 552,900 | — | — |
| 2022-05-16 | $30.39 | $32.95 | 283,800 | — | — |
| 2022-05-13 | $30.43 | $32.99 | 355,100 | — | — |
| 2022-05-12 | $30.79 | $33.38 | 373,900 | — | — |
| 2022-05-11 | $30.74 | $33.33 | 417,800 | — | — |
| 2022-05-10 | $32.18 | $34.89 | 520,300 | — | — |
| 2022-05-09 | $31.47 | $34.12 | 594,600 | — | — |
| 2022-05-06 | $30.87 | $33.47 | 1,469,800 | — | — |
| 2022-05-05 | $28.22 | $30.60 | 391,000 | — | — |
| 2022-05-04 | $29.02 | $31.46 | 337,100 | — | — |
| 2022-05-03 | $28.92 | $31.36 | 296,400 | — | — |
| 2022-05-02 | $29.67 | $32.17 | 376,300 | — | — |
| 2022-04-29 | $29.31 | $31.78 | 366,500 | — | — |
| 2022-04-28 | $30.13 | $32.67 | 324,900 | — | — |
| 2022-04-27 | $29.81 | $32.32 | 469,700 | — | — |
| 2022-04-26 | $30.12 | $32.66 | 907,900 | — | — |
| 2022-04-25 | $30.07 | $32.60 | 428,300 | — | — |
| 2022-04-22 | $29.88 | $32.40 | 388,000 | — | — |
| 2022-04-21 | $30.25 | $32.80 | 482,700 | — | — |
| 2022-04-20 | $30.89 | $33.49 | 387,900 | — | — |
| 2022-04-19 | $30.62 | $33.20 | 494,800 | — | — |
| 2022-04-18 | $30.25 | $32.80 | 414,700 | — | — |
| 2022-04-14 | $29.67 | $32.17 | 576,600 | — | — |
| 2022-04-13 | $29.32 | $31.79 | 351,900 | — | — |
| 2022-04-12 | $29.18 | $31.64 | 609,500 | — | — |
| 2022-04-11 | $28.71 | $31.13 | 755,200 | — | — |
| 2022-04-08 | $28.98 | $31.42 | 549,700 | — | — |
| 2022-04-07 | $29.04 | $31.49 | 742,800 | — | — |
| 2022-04-06 | $29.08 | $31.53 | 629,800 | — | — |
| 2022-04-05 | $29.38 | $31.85 | 462,600 | — | — |
| 2022-04-04 | $30.35 | $32.91 | 380,200 | — | — |
| 2022-04-01 | $31.00 | $33.61 | 749,700 | — | — |
| 2022-03-31 | $29.71 | $32.21 | 836,900 | — | — |
| 2022-03-30 | $30.24 | $32.79 | 408,200 | — | — |
| 2022-03-29 | $30.10 | $32.63 | 598,700 | — | — |
| 2022-03-28 | $30.07 | $32.60 | 245,100 | — | — |
| 2022-03-25 | $30.08 | $32.61 | 329,700 | — | — |
| 2022-03-24 | $29.85 | $32.36 | 292,000 | — | — |
| 2022-03-23 | $28.64 | $31.05 | 288,600 | — | — |
| 2022-03-22 | $28.85 | $31.28 | 264,000 | — | — |
| 2022-03-21 | $29.43 | $31.91 | 345,400 | — | — |
| 2022-03-18 | $29.25 | $31.71 | 610,900 | — | — |
| 2022-03-17 | $28.63 | $31.04 | 346,200 | — | — |
| 2022-03-16 | $27.62 | $29.95 | 354,300 | — | — |
| 2022-03-15 | $26.85 | $29.11 | 532,200 | — | — |
| 2022-03-14 | $25.48 | $27.63 | 369,100 | — | — |
| 2022-03-11 | $24.15 | $26.18 | 336,100 | — | — |
| 2022-03-10 | $24.01 | $26.03 | 264,600 | — | — |
| 2022-03-09 | $23.90 | $25.91 | 289,600 | — | — |
| 2022-03-08 | $23.39 | $25.36 | 442,200 | — | — |
| 2022-03-07 | $22.86 | $24.79 | 383,400 | — | — |
| 2022-03-04 | $22.54 | $24.44 | 219,400 | — | — |
| 2022-03-03 | $22.75 | $24.67 | 380,300 | — | — |
| 2022-03-02 | $23.09 | $25.03 | 342,100 | — | — |
| 2022-03-01 | $22.43 | $24.32 | 841,500 | — | — |
| 2022-02-28 | $20.78 | $22.53 | 483,800 | — | — |
| 2022-02-25 | $20.77 | $22.52 | 414,000 | — | — |
| 2022-02-24 | $20.12 | $21.81 | 439,900 | — | — |
| 2022-02-23 | $19.74 | $21.40 | 429,100 | — | — |
| 2022-02-22 | $20.43 | $22.15 | 693,700 | — | — |
| 2022-02-18 | $20.83 | $22.58 | 909,500 | — | — |
| 2022-02-17 | $21.10 | $22.88 | 1,323,100 | — | — |
| 2022-02-16 | $23.10 | $25.05 | 474,200 | — | — |
| 2022-02-15 | $23.69 | $25.69 | 590,100 | — | — |
| 2022-02-14 | $23.49 | $25.47 | 523,700 | — | — |
| 2022-02-11 | $23.76 | $25.76 | 827,200 | — | — |
| 2022-02-10 | $22.77 | $24.69 | 1,213,200 | — | — |
| 2022-02-09 | $24.70 | $26.78 | 1,934,800 | — | — |
| 2022-02-08 | $28.75 | $31.17 | 357,600 | — | — |
| 2022-02-07 | $28.30 | $30.68 | 162,700 | — | — |
| 2022-02-04 | $28.22 | $30.60 | 163,000 | — | — |
| 2022-02-03 | $27.98 | $30.34 | 236,500 | — | — |
| 2022-02-02 | $28.58 | $30.99 | 284,700 | — | — |
| 2022-02-01 | $29.37 | $31.84 | 343,000 | — | — |
| 2022-01-31 | $29.42 | $31.90 | 344,000 | — | — |
| 2022-01-28 | $28.48 | $30.88 | 279,700 | — | — |
| 2022-01-27 | $28.55 | $30.95 | 284,300 | — | — |
| 2022-01-26 | $29.66 | $32.16 | 420,400 | — | — |
| 2022-01-25 | $30.50 | $33.07 | 466,700 | — | — |
| 2022-01-24 | $31.71 | $34.38 | 1,206,800 | — | — |
| 2022-01-21 | $27.90 | $30.25 | 238,000 | — | — |
| 2022-01-20 | $28.29 | $30.67 | 257,500 | — | — |
| 2022-01-19 | $28.58 | $30.99 | 244,100 | — | — |
| 2022-01-18 | $29.37 | $31.84 | 256,600 | — | — |
| 2022-01-14 | $29.70 | $32.20 | 196,000 | — | — |
| 2022-01-13 | $29.42 | $31.90 | 207,100 | — | — |
| 2022-01-12 | $29.49 | $31.97 | 284,100 | — | — |
| 2022-01-11 | $30.53 | $33.10 | 205,200 | — | — |
| 2022-01-10 | $30.21 | $32.75 | 217,000 | — | — |
| 2022-01-07 | $30.18 | $32.72 | 341,600 | — | — |
| 2022-01-06 | $30.58 | $33.16 | 451,900 | — | — |
| 2022-01-05 | $30.64 | $33.22 | 350,300 | — | — |
| 2022-01-04 | $31.50 | $34.15 | 278,800 | — | — |
| 2022-01-03 | $30.65 | $33.23 | 299,200 | — | — |