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
- 1987-04-30 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 | $42.84 | $107.58 | 76,600 | — | — |
| 2022-12-29 | $43.36 | $108.89 | 90,400 | — | — |
| 2022-12-28 | $42.78 | $106.88 | 64,800 | — | — |
| 2022-12-27 | $43.49 | $108.65 | 84,000 | — | — |
| 2022-12-23 | $43.37 | $108.35 | 68,700 | — | — |
| 2022-12-22 | $42.92 | $107.23 | 68,000 | — | — |
| 2022-12-21 | $43.12 | $107.73 | 74,200 | — | — |
| 2022-12-20 | $42.42 | $105.98 | 112,200 | — | — |
| 2022-12-19 | $42.88 | $107.13 | 149,400 | — | — |
| 2022-12-16 | $41.51 | $103.70 | 475,800 | — | — |
| 2022-12-15 | $41.76 | $104.33 | 229,200 | — | — |
| 2022-12-14 | $43.12 | $107.73 | 180,200 | — | — |
| 2022-12-13 | $44.95 | $112.30 | 175,800 | — | — |
| 2022-12-12 | $45.45 | $113.55 | 165,100 | — | — |
| 2022-12-09 | $46.19 | $115.40 | 89,800 | — | — |
| 2022-12-08 | $46.44 | $116.02 | 85,000 | — | — |
| 2022-12-07 | $46.46 | $116.07 | 121,300 | — | — |
| 2022-12-06 | $47.32 | $118.22 | 113,800 | — | — |
| 2022-12-05 | $47.08 | $117.62 | 146,000 | — | — |
| 2022-12-02 | $48.38 | $120.87 | 91,600 | — | — |
| 2022-12-01 | $48.35 | $120.79 | 117,700 | — | — |
| 2022-11-30 | $48.63 | $121.49 | 209,000 | — | — |
| 2022-11-29 | $47.75 | $119.29 | 113,700 | — | — |
| 2022-11-28 | $48.09 | $120.14 | 157,700 | — | — |
| 2022-11-25 | $48.81 | $121.94 | 41,100 | — | — |
| 2022-11-23 | $48.36 | $120.82 | 132,600 | — | — |
| 2022-11-22 | $48.47 | $121.09 | 158,500 | — | — |
| 2022-11-21 | $47.72 | $119.22 | 96,200 | — | — |
| 2022-11-18 | $46.95 | $117.29 | 151,600 | — | — |
| 2022-11-17 | $46.61 | $116.44 | 138,200 | — | — |
| 2022-11-16 | $46.34 | $115.77 | 125,700 | — | — |
| 2022-11-15 | $46.27 | $115.60 | 178,700 | — | — |
| 2022-11-14 | $46.00 | $114.92 | 209,700 | — | — |
| 2022-11-11 | $46.37 | $115.85 | 135,100 | — | — |
| 2022-11-10 | $47.18 | $117.87 | 160,600 | — | — |
| 2022-11-09 | $45.62 | $113.97 | 108,900 | — | — |
| 2022-11-08 | $45.91 | $114.70 | 115,800 | — | — |
| 2022-11-07 | $45.75 | $114.30 | 117,100 | — | — |
| 2022-11-04 | $45.53 | $113.75 | 143,700 | — | — |
| 2022-11-03 | $43.73 | $109.25 | 80,000 | — | — |
| 2022-11-02 | $43.88 | $109.62 | 151,900 | — | — |
| 2022-11-01 | $44.34 | $110.77 | 101,100 | — | — |
| 2022-10-31 | $44.57 | $111.35 | 150,100 | — | — |
| 2022-10-28 | $44.41 | $110.95 | 175,700 | — | — |
| 2022-10-27 | $43.04 | $107.53 | 170,700 | — | — |
| 2022-10-26 | $40.67 | $101.61 | 147,100 | — | — |
| 2022-10-25 | $41.29 | $103.15 | 182,700 | — | — |
| 2022-10-24 | $41.13 | $102.75 | 90,000 | — | — |
| 2022-10-21 | $40.77 | $101.85 | 117,300 | — | — |
| 2022-10-20 | $39.89 | $99.66 | 118,500 | — | — |
| 2022-10-19 | $41.28 | $103.13 | 114,400 | — | — |
| 2022-10-18 | $41.48 | $103.63 | 94,900 | — | — |
| 2022-10-17 | $41.44 | $103.53 | 136,600 | — | — |
| 2022-10-14 | $40.85 | $102.05 | 158,400 | — | — |
| 2022-10-13 | $41.19 | $102.90 | 116,300 | — | — |
| 2022-10-12 | $39.60 | $98.93 | 114,100 | — | — |
| 2022-10-11 | $39.10 | $97.68 | 140,800 | — | — |
| 2022-10-10 | $38.51 | $96.21 | 136,700 | — | — |
| 2022-10-07 | $37.60 | $93.94 | 151,100 | — | — |
| 2022-10-06 | $38.21 | $95.46 | 109,900 | — | — |
| 2022-10-05 | $37.73 | $94.26 | 84,100 | — | — |
| 2022-10-04 | $38.35 | $95.81 | 137,800 | — | — |
| 2022-10-03 | $36.88 | $92.14 | 125,900 | — | — |
| 2022-09-30 | $36.58 | $91.39 | 196,700 | — | — |
| 2022-09-29 | $36.56 | $91.34 | 124,100 | — | — |
| 2022-09-28 | $38.06 | $94.54 | 296,200 | — | — |
| 2022-09-27 | $37.84 | $93.99 | 180,800 | — | — |
| 2022-09-26 | $38.22 | $94.93 | 162,900 | — | — |
| 2022-09-23 | $38.22 | $94.93 | 162,500 | — | — |
| 2022-09-22 | $38.12 | $94.68 | 116,700 | — | — |
| 2022-09-21 | $38.80 | $96.37 | 155,100 | — | — |
| 2022-09-20 | $38.94 | $96.72 | 178,400 | — | — |
| 2022-09-19 | $39.02 | $96.92 | 284,000 | — | — |
| 2022-09-16 | $38.23 | $94.96 | 552,800 | — | — |
| 2022-09-15 | $37.39 | $92.87 | 123,500 | — | — |
| 2022-09-14 | $36.90 | $91.65 | 165,700 | — | — |
| 2022-09-13 | $36.50 | $90.66 | 137,000 | — | — |
| 2022-09-12 | $37.63 | $93.47 | 139,000 | — | — |
| 2022-09-09 | $37.27 | $92.57 | 114,100 | — | — |
| 2022-09-08 | $36.55 | $90.78 | 117,400 | — | — |
| 2022-09-07 | $35.96 | $89.32 | 120,500 | — | — |
| 2022-09-06 | $35.46 | $88.08 | 134,300 | — | — |
| 2022-09-02 | $36.13 | $89.74 | 118,900 | — | — |
| 2022-09-01 | $36.06 | $89.57 | 94,900 | — | — |
| 2022-08-31 | $36.41 | $90.44 | 105,800 | — | — |
| 2022-08-30 | $36.69 | $91.13 | 106,600 | — | — |
| 2022-08-29 | $36.47 | $90.59 | 121,700 | — | — |
| 2022-08-26 | $37.08 | $92.10 | 111,500 | — | — |
| 2022-08-25 | $37.88 | $94.09 | 138,400 | — | — |
| 2022-08-24 | $37.09 | $92.13 | 149,400 | — | — |
| 2022-08-23 | $37.11 | $92.18 | 121,600 | — | — |
| 2022-08-22 | $37.44 | $93.00 | 173,800 | — | — |
| 2022-08-19 | $38.73 | $96.20 | 414,600 | — | — |
| 2022-08-18 | $39.53 | $98.19 | 174,700 | — | — |
| 2022-08-17 | $38.61 | $95.90 | 113,000 | — | — |
| 2022-08-16 | $38.86 | $96.52 | 122,400 | — | — |
| 2022-08-15 | $38.31 | $95.16 | 96,200 | — | — |
| 2022-08-12 | $37.91 | $94.16 | 82,900 | — | — |
| 2022-08-11 | $37.38 | $92.85 | 63,400 | — | — |
| 2022-08-10 | $36.74 | $91.26 | 118,700 | — | — |
| 2022-08-09 | $36.29 | $90.14 | 136,600 | — | — |
| 2022-08-08 | $36.22 | $89.96 | 113,400 | — | — |
| 2022-08-05 | $36.43 | $90.49 | 92,100 | — | — |
| 2022-08-04 | $36.21 | $89.94 | 131,700 | — | — |
| 2022-08-03 | $36.28 | $90.11 | 139,800 | — | — |
| 2022-08-02 | $35.67 | $88.60 | 177,800 | — | — |
| 2022-08-01 | $36.97 | $91.83 | 256,300 | — | — |
| 2022-07-29 | $37.88 | $94.09 | 109,600 | — | — |
| 2022-07-28 | $37.61 | $93.42 | 133,800 | — | — |
| 2022-07-27 | $37.20 | $92.40 | 82,500 | — | — |
| 2022-07-26 | $36.72 | $91.21 | 80,300 | — | — |
| 2022-07-25 | $36.46 | $90.56 | 125,900 | — | — |
| 2022-07-22 | $35.89 | $89.15 | 99,200 | — | — |
| 2022-07-21 | $36.31 | $90.19 | 98,400 | — | — |
| 2022-07-20 | $36.52 | $90.71 | 149,000 | — | — |
| 2022-07-19 | $35.62 | $88.47 | 130,800 | — | — |
| 2022-07-18 | $34.90 | $86.69 | 141,200 | — | — |
| 2022-07-15 | $34.59 | $85.92 | 241,800 | — | — |
| 2022-07-14 | $33.36 | $82.86 | 94,500 | — | — |
| 2022-07-13 | $34.12 | $84.75 | 95,000 | — | — |
| 2022-07-12 | $34.79 | $86.41 | 98,200 | — | — |
| 2022-07-11 | $34.64 | $86.04 | 141,500 | — | — |
| 2022-07-08 | $35.08 | $87.13 | 178,700 | — | — |
| 2022-07-07 | $35.15 | $87.31 | 76,600 | — | — |
| 2022-07-06 | $35.29 | $87.65 | 136,500 | — | — |
| 2022-07-05 | $35.67 | $88.60 | 163,100 | — | — |
| 2022-07-01 | $35.59 | $88.40 | 122,600 | — | — |
| 2022-06-30 | $34.90 | $86.69 | 229,300 | — | — |
| 2022-06-29 | $34.71 | $86.21 | 142,800 | — | — |
| 2022-06-28 | $35.16 | $86.79 | 112,100 | — | — |
| 2022-06-27 | $35.66 | $88.02 | 133,500 | — | — |
| 2022-06-24 | $34.89 | $86.12 | 263,700 | — | — |
| 2022-06-23 | $34.77 | $85.82 | 182,400 | — | — |
| 2022-06-22 | $34.97 | $86.32 | 298,700 | — | — |
| 2022-06-21 | $35.26 | $87.03 | 122,100 | — | — |
| 2022-06-17 | $34.54 | $85.26 | 375,200 | — | — |
| 2022-06-16 | $34.03 | $84.00 | 154,400 | — | — |
| 2022-06-15 | $35.24 | $86.98 | 189,700 | — | — |
| 2022-06-14 | $34.80 | $85.90 | 103,800 | — | — |
| 2022-06-13 | $34.65 | $85.53 | 110,300 | — | — |
| 2022-06-10 | $35.36 | $87.28 | 133,600 | — | — |
| 2022-06-09 | $36.15 | $89.23 | 119,300 | — | — |
| 2022-06-08 | $37.49 | $92.54 | 151,100 | — | — |
| 2022-06-07 | $38.17 | $94.22 | 247,500 | — | — |
| 2022-06-06 | $37.62 | $92.86 | 98,100 | — | — |
| 2022-06-03 | $37.16 | $91.72 | 97,200 | — | — |
| 2022-06-02 | $37.81 | $93.33 | 59,600 | — | — |
| 2022-06-01 | $37.12 | $91.62 | 70,000 | — | — |
| 2022-05-31 | $37.47 | $92.49 | 108,600 | — | — |
| 2022-05-27 | $37.75 | $93.18 | 75,400 | — | — |
| 2022-05-26 | $37.05 | $91.45 | 69,600 | — | — |
| 2022-05-25 | $36.76 | $90.73 | 89,200 | — | — |
| 2022-05-24 | $36.65 | $90.46 | 104,100 | — | — |
| 2022-05-23 | $36.62 | $90.39 | 131,700 | — | — |
| 2022-05-20 | $36.44 | $89.94 | 131,800 | — | — |
| 2022-05-19 | $36.02 | $88.91 | 199,500 | — | — |
| 2022-05-18 | $36.63 | $90.41 | 205,000 | — | — |
| 2022-05-17 | $37.40 | $92.31 | 103,000 | — | — |
| 2022-05-16 | $36.07 | $89.03 | 161,900 | — | — |
| 2022-05-13 | $36.26 | $89.50 | 90,700 | — | — |
| 2022-05-12 | $36.48 | $90.04 | 109,000 | — | — |
| 2022-05-11 | $36.57 | $90.27 | 91,900 | — | — |
| 2022-05-10 | $36.84 | $90.93 | 142,300 | — | — |
| 2022-05-09 | $37.46 | $92.46 | 161,100 | — | — |
| 2022-05-06 | $37.41 | $92.34 | 146,300 | — | — |
| 2022-05-05 | $37.98 | $93.75 | 180,700 | — | — |
| 2022-05-04 | $38.55 | $95.15 | 167,600 | — | — |
| 2022-05-03 | $37.66 | $92.96 | 181,900 | — | — |
| 2022-05-02 | $37.64 | $92.91 | 250,200 | — | — |
| 2022-04-29 | $37.46 | $92.46 | 157,900 | — | — |
| 2022-04-28 | $38.95 | $96.14 | 146,000 | — | — |
| 2022-04-27 | $37.51 | $92.59 | 179,100 | — | — |
| 2022-04-26 | $37.68 | $93.01 | 165,700 | — | — |
| 2022-04-25 | $38.63 | $95.35 | 185,700 | — | — |
| 2022-04-22 | $38.83 | $95.84 | 117,700 | — | — |
| 2022-04-21 | $39.81 | $98.26 | 124,300 | — | — |
| 2022-04-20 | $40.41 | $99.74 | 122,100 | — | — |
| 2022-04-19 | $40.06 | $98.88 | 154,300 | — | — |
| 2022-04-18 | $38.82 | $95.82 | 194,200 | — | — |
| 2022-04-14 | $38.74 | $95.62 | 465,600 | — | — |
| 2022-04-13 | $39.26 | $96.91 | 203,400 | — | — |
| 2022-04-12 | $38.85 | $95.89 | 142,100 | — | — |
| 2022-04-11 | $39.23 | $96.83 | 182,400 | — | — |
| 2022-04-08 | $38.99 | $96.24 | 246,800 | — | — |
| 2022-04-07 | $39.46 | $97.40 | 269,000 | — | — |
| 2022-04-06 | $40.16 | $99.13 | 375,000 | — | — |
| 2022-04-05 | $40.38 | $99.67 | 194,300 | — | — |
| 2022-04-04 | $40.94 | $101.05 | 154,200 | — | — |
| 2022-04-01 | $41.46 | $102.34 | 226,700 | — | — |
| 2022-03-31 | $41.77 | $103.10 | 279,700 | — | — |
| 2022-03-30 | $42.37 | $104.58 | 176,000 | — | — |
| 2022-03-29 | $43.63 | $107.15 | 231,100 | — | — |
| 2022-03-28 | $42.85 | $105.23 | 203,700 | — | — |
| 2022-03-25 | $43.61 | $107.10 | 139,200 | — | — |
| 2022-03-24 | $42.36 | $104.03 | 208,500 | — | — |
| 2022-03-23 | $42.23 | $103.71 | 101,500 | — | — |
| 2022-03-22 | $44.14 | $108.40 | 146,200 | — | — |
| 2022-03-21 | $43.83 | $107.64 | 143,800 | — | — |
| 2022-03-18 | $44.25 | $108.67 | 423,000 | — | — |
| 2022-03-17 | $43.82 | $107.62 | 86,100 | — | — |
| 2022-03-16 | $44.80 | $110.02 | 162,000 | — | — |
| 2022-03-15 | $43.76 | $107.47 | 107,100 | — | — |
| 2022-03-14 | $43.81 | $107.59 | 124,200 | — | — |
| 2022-03-11 | $43.52 | $106.88 | 111,000 | — | — |
| 2022-03-10 | $43.27 | $106.26 | 88,400 | — | — |
| 2022-03-09 | $43.08 | $105.80 | 123,300 | — | — |
| 2022-03-08 | $42.00 | $103.15 | 185,500 | — | — |
| 2022-03-07 | $41.28 | $101.38 | 155,200 | — | — |
| 2022-03-04 | $43.00 | $105.60 | 108,400 | — | — |
| 2022-03-03 | $44.45 | $109.16 | 88,100 | — | — |
| 2022-03-02 | $44.49 | $109.26 | 108,300 | — | — |
| 2022-03-01 | $42.55 | $104.50 | 232,700 | — | — |
| 2022-02-28 | $44.88 | $110.22 | 165,900 | — | — |
| 2022-02-25 | $44.81 | $110.05 | 105,800 | — | — |
| 2022-02-24 | $43.11 | $105.87 | 199,700 | — | — |
| 2022-02-23 | $43.83 | $107.64 | 147,600 | — | — |
| 2022-02-22 | $44.63 | $109.60 | 164,500 | — | — |
| 2022-02-18 | $44.73 | $109.85 | 117,800 | — | — |
| 2022-02-17 | $44.58 | $109.48 | 157,000 | — | — |
| 2022-02-16 | $45.48 | $111.69 | 166,800 | — | — |
| 2022-02-15 | $45.46 | $111.64 | 132,300 | — | — |
| 2022-02-14 | $44.47 | $109.21 | 142,300 | — | — |
| 2022-02-11 | $45.01 | $110.54 | 179,900 | — | — |
| 2022-02-10 | $44.92 | $110.32 | 203,900 | — | — |
| 2022-02-09 | $44.81 | $110.05 | 156,800 | — | — |
| 2022-02-08 | $46.22 | $113.51 | 147,900 | — | — |
| 2022-02-07 | $44.65 | $109.65 | 230,800 | — | — |
| 2022-02-04 | $43.67 | $107.25 | 135,700 | — | — |
| 2022-02-03 | $42.90 | $105.36 | 173,500 | — | — |
| 2022-02-02 | $43.13 | $105.92 | 205,100 | — | — |
| 2022-02-01 | $43.62 | $107.12 | 131,900 | — | — |
| 2022-01-31 | $43.91 | $107.84 | 278,900 | — | — |
| 2022-01-28 | $43.20 | $106.09 | 134,500 | — | — |
| 2022-01-27 | $44.04 | $108.16 | 172,300 | — | — |
| 2022-01-26 | $45.21 | $111.03 | 151,800 | — | — |
| 2022-01-25 | $45.88 | $112.67 | 104,900 | — | — |
| 2022-01-24 | $45.96 | $112.87 | 146,200 | — | — |
| 2022-01-21 | $44.86 | $110.17 | 185,400 | — | — |
| 2022-01-20 | $45.04 | $110.61 | 105,000 | — | — |
| 2022-01-19 | $46.15 | $113.34 | 120,200 | — | — |
| 2022-01-18 | $47.52 | $116.70 | 108,000 | — | — |
| 2022-01-14 | $48.60 | $119.35 | 70,600 | — | — |
| 2022-01-13 | $47.95 | $117.76 | 81,200 | — | — |
| 2022-01-12 | $47.57 | $116.82 | 146,700 | — | — |
| 2022-01-11 | $47.89 | $117.61 | 77,000 | — | — |
| 2022-01-10 | $48.12 | $118.18 | 128,400 | — | — |
| 2022-01-07 | $48.37 | $118.79 | 148,000 | — | — |
| 2022-01-06 | $48.12 | $118.18 | 134,700 | — | — |
| 2022-01-05 | $46.35 | $113.83 | 112,900 | — | — |
| 2022-01-04 | $47.16 | $115.82 | 262,400 | — | — |
| 2022-01-03 | $46.29 | $113.68 | 166,900 | — | — |