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
- 1973-05-03 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 | $35.79 | $46.68 | 657,600 | — | — |
| 2022-12-29 | $34.80 | $45.39 | 470,300 | — | — |
| 2022-12-28 | $34.68 | $45.23 | 538,700 | — | — |
| 2022-12-27 | $36.55 | $47.67 | 395,600 | — | — |
| 2022-12-23 | $35.99 | $46.94 | 747,600 | — | — |
| 2022-12-22 | $34.98 | $45.62 | 310,900 | — | — |
| 2022-12-21 | $35.00 | $45.65 | 236,100 | — | — |
| 2022-12-20 | $34.99 | $45.63 | 256,500 | — | — |
| 2022-12-19 | $34.41 | $44.88 | 431,400 | — | — |
| 2022-12-16 | $34.95 | $45.58 | 2,087,300 | — | — |
| 2022-12-15 | $34.83 | $45.43 | 357,800 | — | — |
| 2022-12-14 | $35.99 | $46.94 | 292,000 | — | — |
| 2022-12-13 | $36.33 | $47.38 | 482,700 | — | — |
| 2022-12-12 | $36.26 | $47.29 | 564,900 | — | — |
| 2022-12-09 | $34.89 | $45.50 | 464,000 | — | — |
| 2022-12-08 | $34.99 | $45.63 | 366,900 | — | — |
| 2022-12-07 | $34.74 | $45.31 | 318,800 | — | — |
| 2022-12-06 | $35.18 | $45.88 | 300,900 | — | — |
| 2022-12-05 | $34.70 | $45.26 | 347,600 | — | — |
| 2022-12-02 | $36.04 | $47.00 | 243,900 | — | — |
| 2022-12-01 | $35.49 | $46.29 | 235,900 | — | — |
| 2022-11-30 | $35.31 | $46.05 | 588,900 | — | — |
| 2022-11-29 | $35.12 | $45.80 | 432,700 | — | — |
| 2022-11-28 | $35.00 | $45.65 | 530,600 | — | — |
| 2022-11-25 | $36.59 | $47.59 | 163,200 | — | — |
| 2022-11-23 | $36.24 | $47.13 | 391,100 | — | — |
| 2022-11-22 | $36.08 | $46.93 | 526,900 | — | — |
| 2022-11-21 | $35.28 | $45.89 | 507,100 | — | — |
| 2022-11-18 | $36.16 | $47.03 | 1,150,900 | — | — |
| 2022-11-17 | $33.25 | $43.25 | 480,900 | — | — |
| 2022-11-16 | $33.61 | $43.71 | 195,400 | — | — |
| 2022-11-15 | $34.31 | $44.62 | 373,600 | — | — |
| 2022-11-14 | $33.09 | $43.04 | 328,900 | — | — |
| 2022-11-11 | $34.42 | $44.77 | 354,600 | — | — |
| 2022-11-10 | $33.88 | $44.07 | 531,600 | — | — |
| 2022-11-09 | $31.62 | $41.13 | 281,300 | — | — |
| 2022-11-08 | $32.24 | $41.93 | 255,200 | — | — |
| 2022-11-07 | $31.44 | $40.89 | 265,500 | — | — |
| 2022-11-04 | $30.99 | $40.31 | 163,400 | — | — |
| 2022-11-03 | $30.68 | $39.90 | 274,800 | — | — |
| 2022-11-02 | $31.37 | $40.80 | 335,800 | — | — |
| 2022-11-01 | $32.31 | $42.02 | 298,600 | — | — |
| 2022-10-31 | $32.14 | $41.80 | 291,000 | — | — |
| 2022-10-28 | $32.88 | $42.76 | 272,600 | — | — |
| 2022-10-27 | $32.94 | $42.84 | 393,100 | — | — |
| 2022-10-26 | $32.39 | $42.13 | 326,800 | — | — |
| 2022-10-25 | $32.50 | $42.27 | 531,400 | — | — |
| 2022-10-24 | $31.16 | $40.53 | 330,600 | — | — |
| 2022-10-21 | $30.78 | $40.03 | 268,800 | — | — |
| 2022-10-20 | $29.45 | $38.30 | 318,900 | — | — |
| 2022-10-19 | $29.96 | $38.97 | 208,800 | — | — |
| 2022-10-18 | $30.79 | $40.05 | 363,100 | — | — |
| 2022-10-17 | $30.13 | $39.19 | 225,200 | — | — |
| 2022-10-14 | $29.04 | $37.77 | 258,900 | — | — |
| 2022-10-13 | $30.60 | $39.80 | 219,000 | — | — |
| 2022-10-12 | $30.00 | $39.02 | 247,600 | — | — |
| 2022-10-11 | $30.54 | $39.72 | 350,400 | — | — |
| 2022-10-10 | $30.74 | $39.98 | 303,700 | — | — |
| 2022-10-07 | $30.24 | $39.33 | 591,100 | — | — |
| 2022-10-06 | $31.48 | $40.94 | 322,300 | — | — |
| 2022-10-05 | $31.96 | $41.57 | 379,900 | — | — |
| 2022-10-04 | $32.11 | $41.76 | 423,000 | — | — |
| 2022-10-03 | $30.25 | $39.34 | 425,600 | — | — |
| 2022-09-30 | $29.52 | $38.39 | 630,000 | — | — |
| 2022-09-29 | $29.39 | $38.23 | 310,700 | — | — |
| 2022-09-28 | $29.58 | $38.47 | 391,200 | — | — |
| 2022-09-27 | $28.66 | $37.28 | 349,300 | — | — |
| 2022-09-26 | $28.63 | $37.24 | 325,700 | — | — |
| 2022-09-23 | $28.86 | $37.54 | 363,600 | — | — |
| 2022-09-22 | $29.65 | $38.56 | 523,300 | — | — |
| 2022-09-21 | $31.25 | $40.64 | 187,600 | — | — |
| 2022-09-20 | $31.85 | $41.42 | 357,900 | — | — |
| 2022-09-19 | $32.57 | $42.36 | 294,800 | — | — |
| 2022-09-16 | $31.75 | $41.29 | 670,400 | — | — |
| 2022-09-15 | $32.77 | $42.62 | 291,800 | — | — |
| 2022-09-14 | $32.71 | $42.54 | 337,800 | — | — |
| 2022-09-13 | $32.25 | $41.95 | 319,700 | — | — |
| 2022-09-12 | $33.93 | $44.13 | 291,300 | — | — |
| 2022-09-09 | $34.38 | $44.72 | 462,400 | — | — |
| 2022-09-08 | $33.71 | $43.84 | 702,100 | — | — |
| 2022-09-07 | $31.96 | $41.57 | 403,500 | — | — |
| 2022-09-06 | $30.42 | $39.57 | 444,000 | — | — |
| 2022-09-02 | $31.74 | $41.28 | 246,700 | — | — |
| 2022-09-01 | $31.78 | $41.33 | 312,500 | — | — |
| 2022-08-31 | $31.35 | $40.77 | 360,200 | — | — |
| 2022-08-30 | $32.32 | $42.04 | 252,400 | — | — |
| 2022-08-29 | $32.78 | $42.63 | 269,400 | — | — |
| 2022-08-26 | $32.44 | $42.19 | 358,800 | — | — |
| 2022-08-25 | $34.00 | $44.22 | 242,600 | — | — |
| 2022-08-24 | $33.10 | $43.05 | 420,800 | — | — |
| 2022-08-23 | $32.93 | $42.83 | 372,000 | — | — |
| 2022-08-22 | $33.52 | $43.60 | 579,500 | — | — |
| 2022-08-19 | $33.23 | $43.22 | 278,500 | — | — |
| 2022-08-18 | $33.52 | $43.60 | 226,000 | — | — |
| 2022-08-17 | $32.48 | $42.24 | 259,100 | — | — |
| 2022-08-16 | $33.38 | $43.30 | 253,200 | — | — |
| 2022-08-15 | $33.41 | $43.34 | 356,500 | — | — |
| 2022-08-12 | $33.51 | $43.47 | 321,900 | — | — |
| 2022-08-11 | $33.70 | $43.71 | 506,700 | — | — |
| 2022-08-10 | $32.98 | $42.78 | 505,500 | — | — |
| 2022-08-09 | $31.17 | $40.43 | 887,100 | — | — |
| 2022-08-08 | $32.22 | $41.79 | 670,500 | — | — |
| 2022-08-05 | $30.76 | $39.90 | 362,800 | — | — |
| 2022-08-04 | $30.62 | $39.72 | 387,100 | — | — |
| 2022-08-03 | $29.72 | $38.55 | 447,800 | — | — |
| 2022-08-02 | $28.38 | $36.81 | 443,700 | — | — |
| 2022-08-01 | $29.54 | $38.32 | 439,600 | — | — |
| 2022-07-29 | $30.01 | $38.93 | 504,300 | — | — |
| 2022-07-28 | $29.36 | $38.08 | 605,800 | — | — |
| 2022-07-27 | $27.69 | $35.92 | 208,100 | — | — |
| 2022-07-26 | $27.31 | $35.42 | 334,400 | — | — |
| 2022-07-25 | $27.25 | $35.35 | 378,000 | — | — |
| 2022-07-22 | $27.26 | $35.36 | 250,100 | — | — |
| 2022-07-21 | $27.53 | $35.71 | 272,000 | — | — |
| 2022-07-20 | $27.44 | $35.59 | 273,700 | — | — |
| 2022-07-19 | $26.94 | $34.94 | 248,800 | — | — |
| 2022-07-18 | $26.01 | $33.74 | 246,700 | — | — |
| 2022-07-15 | $25.96 | $33.67 | 413,400 | — | — |
| 2022-07-14 | $26.18 | $33.96 | 208,700 | — | — |
| 2022-07-13 | $26.66 | $34.58 | 251,200 | — | — |
| 2022-07-12 | $26.16 | $33.93 | 276,800 | — | — |
| 2022-07-11 | $26.24 | $34.04 | 263,300 | — | — |
| 2022-07-08 | $26.08 | $33.83 | 343,200 | — | — |
| 2022-07-07 | $26.09 | $33.84 | 469,400 | — | — |
| 2022-07-06 | $28.26 | $34.06 | 681,300 | — | — |
| 2022-07-05 | $28.97 | $34.92 | 594,900 | — | — |
| 2022-07-01 | $28.73 | $34.63 | 512,500 | — | — |
| 2022-06-30 | $28.03 | $33.79 | 546,800 | — | — |
| 2022-06-29 | $27.99 | $33.74 | 455,100 | — | — |
| 2022-06-28 | $27.81 | $33.52 | 746,500 | — | — |
| 2022-06-27 | $27.35 | $32.97 | 483,700 | — | — |
| 2022-06-24 | $26.61 | $32.07 | 1,987,000 | — | — |
| 2022-06-23 | $26.56 | $32.01 | 419,000 | — | — |
| 2022-06-22 | $26.14 | $31.51 | 431,400 | — | — |
| 2022-06-21 | $26.49 | $31.93 | 389,600 | — | — |
| 2022-06-17 | $26.34 | $31.75 | 675,600 | — | — |
| 2022-06-16 | $26.22 | $31.60 | 549,100 | — | — |
| 2022-06-15 | $29.94 | $36.09 | 364,400 | — | — |
| 2022-06-14 | $30.09 | $36.27 | 275,000 | — | — |
| 2022-06-13 | $29.63 | $35.71 | 346,000 | — | — |
| 2022-06-10 | $31.23 | $37.64 | 316,600 | — | — |
| 2022-06-09 | $32.46 | $39.12 | 257,900 | — | — |
| 2022-06-08 | $32.27 | $38.90 | 280,700 | — | — |
| 2022-06-07 | $33.27 | $40.10 | 245,300 | — | — |
| 2022-06-06 | $32.80 | $39.53 | 253,000 | — | — |
| 2022-06-03 | $32.54 | $39.22 | 233,900 | — | — |
| 2022-06-02 | $32.79 | $39.52 | 228,800 | — | — |
| 2022-06-01 | $32.37 | $39.02 | 359,700 | — | — |
| 2022-05-31 | $32.07 | $38.65 | 610,300 | — | — |
| 2022-05-27 | $31.57 | $38.05 | 307,900 | — | — |
| 2022-05-26 | $31.02 | $37.39 | 523,600 | — | — |
| 2022-05-25 | $30.49 | $36.75 | 362,800 | — | — |
| 2022-05-24 | $29.65 | $35.74 | 381,200 | — | — |
| 2022-05-23 | $30.17 | $36.36 | 662,800 | — | — |
| 2022-05-20 | $30.15 | $36.34 | 397,500 | — | — |
| 2022-05-19 | $29.99 | $36.15 | 607,700 | — | — |
| 2022-05-18 | $29.84 | $35.97 | 915,200 | — | — |
| 2022-05-17 | $31.24 | $37.55 | 1,199,100 | — | — |
| 2022-05-16 | $30.13 | $36.21 | 3,996,500 | — | — |
| 2022-05-13 | $24.31 | $29.22 | 298,900 | — | — |
| 2022-05-12 | $23.73 | $28.52 | 317,200 | — | — |
| 2022-05-11 | $23.21 | $27.89 | 369,800 | — | — |
| 2022-05-10 | $23.29 | $27.99 | 271,800 | — | — |
| 2022-05-09 | $23.48 | $28.22 | 411,500 | — | — |
| 2022-05-06 | $23.44 | $28.17 | 361,000 | — | — |
| 2022-05-05 | $23.02 | $27.67 | 367,500 | — | — |
| 2022-05-04 | $24.26 | $29.16 | 400,200 | — | — |
| 2022-05-03 | $22.94 | $27.57 | 822,800 | — | — |
| 2022-05-02 | $22.43 | $26.96 | 1,534,000 | — | — |
| 2022-04-29 | $18.71 | $22.49 | 583,300 | — | — |
| 2022-04-28 | $18.89 | $22.70 | 965,500 | — | — |
| 2022-04-27 | $17.65 | $21.21 | 389,100 | — | — |
| 2022-04-26 | $17.75 | $21.33 | 348,300 | — | — |
| 2022-04-25 | $18.56 | $22.31 | 447,100 | — | — |
| 2022-04-22 | $18.45 | $22.17 | 324,200 | — | — |
| 2022-04-21 | $19.00 | $22.84 | 251,700 | — | — |
| 2022-04-20 | $19.11 | $22.97 | 310,700 | — | — |
| 2022-04-19 | $19.06 | $22.91 | 580,100 | — | — |
| 2022-04-18 | $18.37 | $22.08 | 237,200 | — | — |
| 2022-04-14 | $18.54 | $22.28 | 216,300 | — | — |
| 2022-04-13 | $18.67 | $22.44 | 296,500 | — | — |
| 2022-04-12 | $18.47 | $22.20 | 357,200 | — | — |
| 2022-04-11 | $18.27 | $21.96 | 392,900 | — | — |
| 2022-04-08 | $18.06 | $21.71 | 287,100 | — | — |
| 2022-04-07 | $18.40 | $22.11 | 350,600 | — | — |
| 2022-04-06 | $18.86 | $22.67 | 595,300 | — | — |
| 2022-04-05 | $19.31 | $23.21 | 570,100 | — | — |
| 2022-04-04 | $19.93 | $23.95 | 477,300 | — | — |
| 2022-04-01 | $20.12 | $24.18 | 528,300 | — | — |
| 2022-03-31 | $20.03 | $24.07 | 494,500 | — | — |
| 2022-03-30 | $20.55 | $24.70 | 271,600 | — | — |
| 2022-03-29 | $21.23 | $25.52 | 489,000 | — | — |
| 2022-03-28 | $20.67 | $24.84 | 382,500 | — | — |
| 2022-03-25 | $20.56 | $24.71 | 296,800 | — | — |
| 2022-03-24 | $20.88 | $25.09 | 301,400 | — | — |
| 2022-03-23 | $21.37 | $25.68 | 243,900 | — | — |
| 2022-03-22 | $21.97 | $26.40 | 444,500 | — | — |
| 2022-03-21 | $21.85 | $26.26 | 512,500 | — | — |
| 2022-03-18 | $22.20 | $26.68 | 1,287,700 | — | — |
| 2022-03-17 | $22.68 | $27.26 | 200,300 | — | — |
| 2022-03-16 | $22.43 | $26.96 | 248,700 | — | — |
| 2022-03-15 | $22.19 | $26.67 | 254,600 | — | — |
| 2022-03-14 | $21.57 | $25.92 | 266,500 | — | — |
| 2022-03-11 | $21.92 | $26.34 | 341,300 | — | — |
| 2022-03-10 | $22.79 | $27.39 | 141,200 | — | — |
| 2022-03-09 | $22.94 | $27.57 | 144,100 | — | — |
| 2022-03-08 | $22.24 | $26.73 | 180,500 | — | — |
| 2022-03-07 | $22.36 | $26.87 | 202,000 | — | — |
| 2022-03-04 | $23.35 | $28.06 | 248,700 | — | — |
| 2022-03-03 | $23.55 | $28.30 | 232,800 | — | — |
| 2022-03-02 | $23.50 | $28.24 | 212,600 | — | — |
| 2022-03-01 | $22.74 | $27.33 | 257,900 | — | — |
| 2022-02-28 | $23.05 | $27.70 | 295,600 | — | — |
| 2022-02-25 | $22.51 | $27.05 | 189,700 | — | — |
| 2022-02-24 | $21.85 | $26.26 | 325,700 | — | — |
| 2022-02-23 | $21.67 | $26.04 | 208,200 | — | — |
| 2022-02-22 | $22.44 | $26.97 | 337,100 | — | — |
| 2022-02-18 | $22.58 | $27.03 | 230,000 | — | — |
| 2022-02-17 | $23.02 | $27.56 | 274,200 | — | — |
| 2022-02-16 | $23.16 | $27.72 | 438,100 | — | — |
| 2022-02-15 | $22.83 | $27.33 | 211,400 | — | — |
| 2022-02-14 | $22.41 | $26.83 | 392,600 | — | — |
| 2022-02-11 | $22.61 | $27.07 | 294,000 | — | — |
| 2022-02-10 | $22.33 | $26.73 | 403,200 | — | — |
| 2022-02-09 | $22.98 | $27.51 | 296,800 | — | — |
| 2022-02-08 | $22.78 | $27.27 | 327,500 | — | — |
| 2022-02-07 | $22.14 | $26.50 | 368,900 | — | — |
| 2022-02-04 | $21.44 | $25.66 | 384,300 | — | — |
| 2022-02-03 | $21.54 | $25.78 | 233,300 | — | — |
| 2022-02-02 | $22.41 | $26.83 | 558,100 | — | — |
| 2022-02-01 | $22.24 | $26.62 | 416,900 | — | — |
| 2022-01-31 | $22.39 | $26.80 | 224,900 | — | — |
| 2022-01-28 | $22.00 | $26.34 | 194,900 | — | — |
| 2022-01-27 | $21.71 | $25.99 | 184,000 | — | — |
| 2022-01-26 | $22.37 | $26.78 | 180,400 | — | — |
| 2022-01-25 | $22.92 | $27.44 | 177,900 | — | — |
| 2022-01-24 | $23.75 | $28.43 | 282,900 | — | — |
| 2022-01-21 | $22.99 | $27.52 | 246,500 | — | — |
| 2022-01-20 | $23.34 | $27.94 | 183,400 | — | — |
| 2022-01-19 | $23.88 | $28.59 | 187,600 | — | — |
| 2022-01-18 | $24.66 | $29.52 | 117,900 | — | — |
| 2022-01-14 | $25.57 | $30.61 | 174,500 | — | — |
| 2022-01-13 | $26.16 | $31.32 | 206,700 | — | — |
| 2022-01-12 | $26.28 | $31.46 | 170,700 | — | — |
| 2022-01-11 | $26.77 | $32.05 | 183,700 | — | — |
| 2022-01-10 | $26.88 | $32.18 | 278,100 | — | — |
| 2022-01-07 | $26.82 | $32.11 | 150,000 | — | — |
| 2022-01-06 | $27.35 | $32.74 | 126,000 | — | — |
| 2022-01-05 | $27.34 | $32.73 | 139,900 | — | — |
| 2022-01-04 | $28.07 | $33.60 | 166,800 | — | — |
| 2022-01-03 | $27.95 | $33.46 | 150,300 | — | — |