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
- 1991-05-17 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 | $37.77 | $37.77 | 1,275,400 | — | — |
| 2022-12-29 | $37.35 | $37.35 | 682,000 | — | — |
| 2022-12-28 | $37.12 | $37.12 | 782,900 | — | — |
| 2022-12-27 | $37.16 | $37.16 | 856,200 | — | — |
| 2022-12-23 | $38.16 | $38.16 | 875,200 | — | — |
| 2022-12-22 | $38.73 | $38.73 | 683,800 | — | — |
| 2022-12-21 | $38.82 | $38.82 | 1,281,000 | — | — |
| 2022-12-20 | $38.92 | $38.92 | 1,192,800 | — | — |
| 2022-12-19 | $37.96 | $37.96 | 1,692,400 | — | — |
| 2022-12-16 | $38.66 | $38.66 | 1,901,900 | — | — |
| 2022-12-15 | $38.20 | $38.20 | 1,110,100 | — | — |
| 2022-12-14 | $38.30 | $38.30 | 1,050,800 | — | — |
| 2022-12-13 | $38.13 | $38.13 | 741,800 | — | — |
| 2022-12-12 | $38.26 | $38.26 | 1,039,600 | — | — |
| 2022-12-09 | $37.50 | $37.50 | 780,500 | — | — |
| 2022-12-08 | $38.00 | $38.00 | 1,066,200 | — | — |
| 2022-12-07 | $38.20 | $38.20 | 1,148,100 | — | — |
| 2022-12-06 | $38.03 | $38.03 | 1,227,300 | — | — |
| 2022-12-05 | $38.98 | $38.98 | 1,475,600 | — | — |
| 2022-12-02 | $40.32 | $40.32 | 1,296,500 | — | — |
| 2022-12-01 | $40.20 | $40.20 | 966,500 | — | — |
| 2022-11-30 | $40.79 | $40.79 | 1,571,700 | — | — |
| 2022-11-29 | $38.76 | $38.76 | 1,015,400 | — | — |
| 2022-11-28 | $40.33 | $40.33 | 871,700 | — | — |
| 2022-11-25 | $41.56 | $41.56 | 465,300 | — | — |
| 2022-11-23 | $41.25 | $41.25 | 1,981,500 | — | — |
| 2022-11-22 | $42.20 | $42.20 | 922,100 | — | — |
| 2022-11-21 | $42.46 | $42.46 | 534,600 | — | — |
| 2022-11-18 | $43.09 | $43.09 | 690,800 | — | — |
| 2022-11-17 | $43.04 | $43.04 | 576,600 | — | — |
| 2022-11-16 | $42.69 | $42.69 | 873,000 | — | — |
| 2022-11-15 | $43.52 | $43.52 | 1,023,300 | — | — |
| 2022-11-14 | $44.04 | $44.04 | 1,020,800 | — | — |
| 2022-11-11 | $43.25 | $43.25 | 1,126,700 | — | — |
| 2022-11-10 | $45.47 | $45.47 | 1,389,900 | — | — |
| 2022-11-09 | $43.06 | $43.06 | 903,600 | — | — |
| 2022-11-08 | $42.25 | $42.25 | 1,150,000 | — | — |
| 2022-11-07 | $41.61 | $41.61 | 927,300 | — | — |
| 2022-11-04 | $41.55 | $41.55 | 1,892,200 | — | — |
| 2022-11-03 | $44.49 | $44.49 | 1,020,000 | — | — |
| 2022-11-02 | $44.68 | $44.68 | 636,300 | — | — |
| 2022-11-01 | $44.83 | $44.83 | 596,500 | — | — |
| 2022-10-31 | $44.20 | $44.20 | 608,200 | — | — |
| 2022-10-28 | $44.61 | $44.61 | 900,300 | — | — |
| 2022-10-27 | $43.51 | $43.51 | 744,100 | — | — |
| 2022-10-26 | $44.35 | $44.35 | 703,000 | — | — |
| 2022-10-25 | $44.32 | $44.32 | 1,113,400 | — | — |
| 2022-10-24 | $44.75 | $44.75 | 1,000,700 | — | — |
| 2022-10-21 | $44.95 | $44.95 | 1,125,400 | — | — |
| 2022-10-20 | $44.83 | $44.83 | 617,700 | — | — |
| 2022-10-19 | $44.47 | $44.47 | 796,600 | — | — |
| 2022-10-18 | $46.20 | $46.20 | 1,172,700 | — | — |
| 2022-10-17 | $46.52 | $46.52 | 2,696,600 | — | — |
| 2022-10-14 | $46.36 | $46.36 | 1,013,200 | — | — |
| 2022-10-13 | $45.67 | $45.67 | 543,800 | — | — |
| 2022-10-12 | $46.02 | $46.02 | 608,400 | — | — |
| 2022-10-11 | $45.56 | $45.56 | 848,900 | — | — |
| 2022-10-10 | $45.10 | $45.10 | 823,500 | — | — |
| 2022-10-07 | $45.93 | $45.93 | 1,047,500 | — | — |
| 2022-10-06 | $45.60 | $45.60 | 550,100 | — | — |
| 2022-10-05 | $45.98 | $45.98 | 1,228,500 | — | — |
| 2022-10-04 | $46.19 | $46.19 | 1,124,100 | — | — |
| 2022-10-03 | $44.99 | $44.99 | 1,131,100 | — | — |
| 2022-09-30 | $44.23 | $44.23 | 951,500 | — | — |
| 2022-09-29 | $44.28 | $44.28 | 1,520,400 | — | — |
| 2022-09-28 | $44.42 | $44.42 | 1,382,700 | — | — |
| 2022-09-27 | $42.27 | $42.27 | 1,182,200 | — | — |
| 2022-09-26 | $41.75 | $41.75 | 1,325,900 | — | — |
| 2022-09-23 | $43.23 | $43.23 | 1,665,800 | — | — |
| 2022-09-22 | $44.97 | $44.97 | 762,100 | — | — |
| 2022-09-21 | $45.07 | $45.07 | 803,000 | — | — |
| 2022-09-20 | $46.50 | $46.50 | 1,737,300 | — | — |
| 2022-09-19 | $46.74 | $46.74 | 851,800 | — | — |
| 2022-09-16 | $46.33 | $46.33 | 1,716,300 | — | — |
| 2022-09-15 | $47.49 | $47.49 | 1,044,000 | — | — |
| 2022-09-14 | $47.41 | $47.41 | 1,352,500 | — | — |
| 2022-09-13 | $46.25 | $46.25 | 1,508,400 | — | — |
| 2022-09-12 | $48.66 | $48.66 | 1,456,100 | — | — |
| 2022-09-09 | $46.84 | $46.84 | 1,593,400 | — | — |
| 2022-09-08 | $44.27 | $44.27 | 920,600 | — | — |
| 2022-09-07 | $43.45 | $43.45 | 1,137,500 | — | — |
| 2022-09-06 | $41.65 | $41.65 | 857,500 | — | — |
| 2022-09-02 | $43.24 | $43.24 | 735,000 | — | — |
| 2022-09-01 | $43.46 | $43.46 | 803,900 | — | — |
| 2022-08-31 | $42.52 | $42.52 | 980,300 | — | — |
| 2022-08-30 | $41.83 | $41.83 | 734,200 | — | — |
| 2022-08-29 | $42.00 | $42.00 | 614,900 | — | — |
| 2022-08-26 | $42.35 | $42.35 | 884,400 | — | — |
| 2022-08-25 | $43.95 | $43.95 | 615,800 | — | — |
| 2022-08-24 | $44.75 | $44.75 | 756,300 | — | — |
| 2022-08-23 | $43.86 | $43.86 | 519,400 | — | — |
| 2022-08-22 | $44.02 | $44.02 | 609,700 | — | — |
| 2022-08-19 | $44.00 | $44.00 | 520,400 | — | — |
| 2022-08-18 | $44.04 | $44.04 | 504,000 | — | — |
| 2022-08-17 | $43.88 | $43.88 | 722,700 | — | — |
| 2022-08-16 | $44.32 | $44.32 | 635,500 | — | — |
| 2022-08-15 | $44.41 | $44.41 | 671,200 | — | — |
| 2022-08-12 | $44.10 | $44.10 | 841,400 | — | — |
| 2022-08-11 | $43.44 | $43.44 | 1,109,000 | — | — |
| 2022-08-10 | $46.11 | $46.11 | 1,057,400 | — | — |
| 2022-08-09 | $44.26 | $44.26 | 1,127,300 | — | — |
| 2022-08-08 | $45.71 | $45.71 | 1,940,500 | — | — |
| 2022-08-05 | $45.70 | $45.70 | 1,506,600 | — | — |
| 2022-08-04 | $43.29 | $43.29 | 1,474,800 | — | — |
| 2022-08-03 | $41.02 | $41.02 | 2,484,500 | — | — |
| 2022-08-02 | $37.18 | $37.18 | 374,500 | — | — |
| 2022-08-01 | $37.49 | $37.49 | 502,200 | — | — |
| 2022-07-29 | $37.56 | $37.56 | 595,600 | — | — |
| 2022-07-28 | $38.99 | $38.99 | 569,100 | — | — |
| 2022-07-27 | $38.64 | $38.64 | 547,200 | — | — |
| 2022-07-26 | $38.05 | $38.05 | 726,700 | — | — |
| 2022-07-25 | $38.32 | $38.32 | 635,300 | — | — |
| 2022-07-22 | $38.10 | $38.10 | 837,500 | — | — |
| 2022-07-21 | $39.00 | $39.00 | 595,000 | — | — |
| 2022-07-20 | $39.01 | $39.01 | 669,100 | — | — |
| 2022-07-19 | $39.28 | $39.28 | 624,600 | — | — |
| 2022-07-18 | $38.74 | $38.74 | 765,800 | — | — |
| 2022-07-15 | $39.31 | $39.31 | 1,207,700 | — | — |
| 2022-07-14 | $37.11 | $37.11 | 570,100 | — | — |
| 2022-07-13 | $37.65 | $37.65 | 902,100 | — | — |
| 2022-07-12 | $37.00 | $37.00 | 877,900 | — | — |
| 2022-07-11 | $36.54 | $36.54 | 794,500 | — | — |
| 2022-07-08 | $37.15 | $37.15 | 919,400 | — | — |
| 2022-07-07 | $36.77 | $36.77 | 1,078,900 | — | — |
| 2022-07-06 | $36.81 | $36.81 | 1,307,000 | — | — |
| 2022-07-05 | $37.85 | $37.85 | 1,264,500 | — | — |
| 2022-07-01 | $38.06 | $38.06 | 770,100 | — | — |
| 2022-06-30 | $37.02 | $37.02 | 774,300 | — | — |
| 2022-06-29 | $37.56 | $37.56 | 754,100 | — | — |
| 2022-06-28 | $37.97 | $37.97 | 718,700 | — | — |
| 2022-06-27 | $39.34 | $39.34 | 823,800 | — | — |
| 2022-06-24 | $39.25 | $39.25 | 1,498,900 | — | — |
| 2022-06-23 | $39.02 | $39.02 | 918,700 | — | — |
| 2022-06-22 | $37.24 | $37.24 | 937,700 | — | — |
| 2022-06-21 | $37.41 | $37.41 | 1,246,500 | — | — |
| 2022-06-17 | $35.26 | $35.26 | 1,396,800 | — | — |
| 2022-06-16 | $33.73 | $33.73 | 704,500 | — | — |
| 2022-06-15 | $34.67 | $34.67 | 620,900 | — | — |
| 2022-06-14 | $33.51 | $33.51 | 984,100 | — | — |
| 2022-06-13 | $33.50 | $33.50 | 1,267,600 | — | — |
| 2022-06-10 | $34.76 | $34.76 | 970,700 | — | — |
| 2022-06-09 | $34.93 | $34.93 | 1,035,300 | — | — |
| 2022-06-08 | $35.00 | $35.00 | 952,000 | — | — |
| 2022-06-07 | $35.03 | $35.03 | 653,500 | — | — |
| 2022-06-06 | $34.02 | $34.02 | 863,800 | — | — |
| 2022-06-03 | $36.15 | $36.15 | 749,800 | — | — |
| 2022-06-02 | $35.86 | $35.86 | 677,900 | — | — |
| 2022-06-01 | $35.91 | $35.91 | 854,400 | — | — |
| 2022-05-31 | $36.52 | $36.52 | 1,026,700 | — | — |
| 2022-05-27 | $37.63 | $37.63 | 1,619,600 | — | — |
| 2022-05-26 | $36.65 | $36.65 | 1,619,300 | — | — |
| 2022-05-25 | $36.86 | $36.86 | 1,603,900 | — | — |
| 2022-05-24 | $37.11 | $37.11 | 1,089,500 | — | — |
| 2022-05-23 | $39.47 | $39.47 | 1,328,900 | — | — |
| 2022-05-20 | $39.49 | $39.49 | 767,200 | — | — |
| 2022-05-19 | $39.13 | $39.13 | 1,163,400 | — | — |
| 2022-05-18 | $38.39 | $38.39 | 1,150,500 | — | — |
| 2022-05-17 | $38.75 | $38.75 | 1,130,300 | — | — |
| 2022-05-16 | $36.60 | $36.60 | 592,800 | — | — |
| 2022-05-13 | $36.08 | $36.08 | 910,700 | — | — |
| 2022-05-12 | $35.12 | $35.12 | 1,468,000 | — | — |
| 2022-05-11 | $33.03 | $33.03 | 1,609,900 | — | — |
| 2022-05-10 | $34.15 | $34.15 | 1,760,300 | — | — |
| 2022-05-09 | $31.71 | $31.71 | 1,635,300 | — | — |
| 2022-05-06 | $36.30 | $36.30 | 942,700 | — | — |
| 2022-05-05 | $38.05 | $38.05 | 914,900 | — | — |
| 2022-05-04 | $39.58 | $39.58 | 809,200 | — | — |
| 2022-05-03 | $38.50 | $38.50 | 741,600 | — | — |
| 2022-05-02 | $38.37 | $38.37 | 1,083,500 | — | — |
| 2022-04-29 | $36.76 | $36.76 | 1,715,900 | — | — |
| 2022-04-28 | $39.55 | $39.55 | 788,500 | — | — |
| 2022-04-27 | $39.86 | $39.86 | 735,500 | — | — |
| 2022-04-26 | $40.12 | $40.12 | 854,600 | — | — |
| 2022-04-25 | $42.34 | $42.34 | 824,400 | — | — |
| 2022-04-22 | $41.73 | $41.73 | 1,273,000 | — | — |
| 2022-04-21 | $43.00 | $43.00 | 2,574,100 | — | — |
| 2022-04-20 | $43.00 | $43.00 | 1,316,100 | — | — |
| 2022-04-19 | $40.96 | $40.96 | 778,600 | — | — |
| 2022-04-18 | $41.01 | $41.01 | 1,217,500 | — | — |
| 2022-04-14 | $40.97 | $40.97 | 1,593,700 | — | — |
| 2022-04-13 | $40.64 | $40.64 | 1,023,500 | — | — |
| 2022-04-12 | $39.63 | $39.63 | 1,144,600 | — | — |
| 2022-04-11 | $39.61 | $39.61 | 1,197,900 | — | — |
| 2022-04-08 | $40.12 | $40.12 | 1,465,800 | — | — |
| 2022-04-07 | $39.33 | $39.33 | 702,500 | — | — |
| 2022-04-06 | $38.75 | $38.75 | 1,244,200 | — | — |
| 2022-04-05 | $38.27 | $38.27 | 1,431,600 | — | — |
| 2022-04-04 | $38.73 | $38.73 | 1,283,800 | — | — |
| 2022-04-01 | $38.90 | $38.90 | 1,117,700 | — | — |
| 2022-03-31 | $37.04 | $37.04 | 1,827,100 | — | — |
| 2022-03-30 | $35.69 | $35.69 | 697,500 | — | — |
| 2022-03-29 | $36.48 | $36.48 | 810,900 | — | — |
| 2022-03-28 | $35.88 | $35.88 | 792,900 | — | — |
| 2022-03-25 | $36.67 | $36.67 | 691,700 | — | — |
| 2022-03-24 | $36.92 | $36.92 | 771,200 | — | — |
| 2022-03-23 | $35.67 | $35.67 | 706,000 | — | — |
| 2022-03-22 | $36.28 | $36.28 | 844,600 | — | — |
| 2022-03-21 | $34.92 | $34.92 | 657,500 | — | — |
| 2022-03-18 | $35.25 | $35.25 | 1,975,500 | — | — |
| 2022-03-17 | $34.76 | $34.76 | 736,700 | — | — |
| 2022-03-16 | $33.98 | $33.98 | 825,800 | — | — |
| 2022-03-15 | $32.70 | $32.70 | 706,500 | — | — |
| 2022-03-14 | $32.68 | $32.68 | 1,026,600 | — | — |
| 2022-03-11 | $32.19 | $32.19 | 815,100 | — | — |
| 2022-03-10 | $33.17 | $33.17 | 948,000 | — | — |
| 2022-03-09 | $33.33 | $33.33 | 810,900 | — | — |
| 2022-03-08 | $32.35 | $32.35 | 741,700 | — | — |
| 2022-03-07 | $32.17 | $32.17 | 1,501,600 | — | — |
| 2022-03-04 | $32.30 | $32.30 | 595,000 | — | — |
| 2022-03-03 | $33.24 | $33.24 | 738,500 | — | — |
| 2022-03-02 | $33.15 | $33.15 | 730,300 | — | — |
| 2022-03-01 | $34.08 | $34.08 | 862,500 | — | — |
| 2022-02-28 | $33.38 | $33.38 | 1,156,200 | — | — |
| 2022-02-25 | $31.78 | $31.78 | 908,100 | — | — |
| 2022-02-24 | $32.49 | $32.49 | 1,496,800 | — | — |
| 2022-02-23 | $30.73 | $30.73 | 1,797,700 | — | — |
| 2022-02-22 | $31.34 | $31.34 | 1,482,000 | — | — |
| 2022-02-18 | $32.27 | $32.27 | 736,200 | — | — |
| 2022-02-17 | $32.74 | $32.74 | 983,600 | — | — |
| 2022-02-16 | $33.40 | $33.40 | 515,100 | — | — |
| 2022-02-15 | $33.66 | $33.66 | 800,000 | — | — |
| 2022-02-14 | $32.59 | $32.59 | 2,903,700 | — | — |
| 2022-02-11 | $32.88 | $32.88 | 754,800 | — | — |
| 2022-02-10 | $33.54 | $33.54 | 1,024,600 | — | — |
| 2022-02-09 | $34.02 | $34.02 | 1,070,900 | — | — |
| 2022-02-08 | $32.68 | $32.68 | 1,059,200 | — | — |
| 2022-02-07 | $32.46 | $32.46 | 802,800 | — | — |
| 2022-02-04 | $31.50 | $31.50 | 844,300 | — | — |
| 2022-02-03 | $31.07 | $31.07 | 1,002,300 | — | — |
| 2022-02-02 | $31.50 | $31.50 | 1,102,300 | — | — |
| 2022-02-01 | $31.51 | $31.51 | 1,664,200 | — | — |
| 2022-01-31 | $31.80 | $31.80 | 3,318,200 | — | — |
| 2022-01-28 | $31.68 | $31.68 | 835,800 | — | — |
| 2022-01-27 | $30.14 | $30.14 | 1,050,000 | — | — |
| 2022-01-26 | $31.44 | $31.44 | 1,527,400 | — | — |
| 2022-01-25 | $31.48 | $31.48 | 1,366,200 | — | — |
| 2022-01-24 | $31.40 | $31.40 | 1,682,800 | — | — |
| 2022-01-21 | $29.88 | $29.88 | 1,605,300 | — | — |
| 2022-01-20 | $30.01 | $30.01 | 2,009,900 | — | — |
| 2022-01-19 | $30.32 | $30.32 | 1,524,600 | — | — |
| 2022-01-18 | $30.12 | $30.12 | 2,020,800 | — | — |
| 2022-01-14 | $33.08 | $33.08 | 1,274,300 | — | — |
| 2022-01-13 | $32.13 | $32.13 | 1,226,200 | — | — |
| 2022-01-12 | $31.85 | $31.85 | 1,137,100 | — | — |
| 2022-01-11 | $31.35 | $31.35 | 914,500 | — | — |
| 2022-01-10 | $30.51 | $30.51 | 1,197,400 | — | — |
| 2022-01-07 | $30.38 | $30.38 | 965,600 | — | — |
| 2022-01-06 | $30.94 | $30.94 | 837,400 | — | — |
| 2022-01-05 | $30.45 | $30.45 | 815,400 | — | — |
| 2022-01-04 | $31.36 | $31.36 | 945,800 | — | — |
| 2022-01-03 | $32.60 | $32.60 | 1,162,900 | — | — |