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
- 1992-08-18 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 | $35.53 | $281.09 | 247,200 | — | — |
| 2022-12-29 | $35.76 | $282.91 | 192,600 | — | — |
| 2022-12-28 | $35.11 | $277.77 | 185,900 | — | — |
| 2022-12-27 | $36.05 | $285.21 | 205,700 | — | — |
| 2022-12-23 | $36.00 | $284.81 | 202,400 | — | — |
| 2022-12-22 | $36.00 | $284.81 | 219,600 | — | — |
| 2022-12-21 | $36.59 | $289.48 | 331,200 | — | — |
| 2022-12-20 | $37.25 | $293.20 | 297,600 | — | — |
| 2022-12-19 | $36.96 | $290.91 | 262,200 | — | — |
| 2022-12-16 | $37.06 | $291.70 | 1,555,300 | — | — |
| 2022-12-15 | $38.35 | $301.85 | 323,000 | — | — |
| 2022-12-14 | $38.19 | $300.59 | 321,600 | — | — |
| 2022-12-13 | $38.72 | $304.77 | 358,500 | — | — |
| 2022-12-12 | $38.71 | $304.69 | 259,800 | — | — |
| 2022-12-09 | $38.60 | $303.82 | 153,300 | — | — |
| 2022-12-08 | $38.93 | $306.42 | 202,200 | — | — |
| 2022-12-07 | $39.16 | $308.23 | 419,900 | — | — |
| 2022-12-06 | $38.72 | $304.77 | 153,400 | — | — |
| 2022-12-05 | $38.56 | $303.51 | 203,000 | — | — |
| 2022-12-02 | $39.74 | $312.79 | 342,500 | — | — |
| 2022-12-01 | $39.04 | $307.29 | 185,100 | — | — |
| 2022-11-30 | $39.29 | $309.25 | 508,600 | — | — |
| 2022-11-29 | $39.03 | $307.21 | 350,100 | — | — |
| 2022-11-28 | $38.04 | $299.41 | 250,700 | — | — |
| 2022-11-25 | $38.65 | $304.22 | 172,700 | — | — |
| 2022-11-23 | $38.88 | $306.03 | 180,700 | — | — |
| 2022-11-22 | $39.05 | $307.36 | 153,100 | — | — |
| 2022-11-21 | $39.18 | $308.39 | 218,600 | — | — |
| 2022-11-18 | $38.95 | $305.08 | 296,000 | — | — |
| 2022-11-17 | $38.41 | $300.85 | 156,600 | — | — |
| 2022-11-16 | $38.44 | $301.09 | 217,600 | — | — |
| 2022-11-15 | $39.56 | $309.86 | 197,400 | — | — |
| 2022-11-14 | $39.72 | $311.11 | 253,400 | — | — |
| 2022-11-11 | $40.39 | $316.36 | 329,900 | — | — |
| 2022-11-10 | $39.64 | $310.49 | 427,400 | — | — |
| 2022-11-09 | $38.37 | $300.54 | 201,100 | — | — |
| 2022-11-08 | $38.31 | $300.07 | 238,700 | — | — |
| 2022-11-07 | $38.89 | $304.61 | 239,800 | — | — |
| 2022-11-04 | $38.93 | $304.92 | 258,400 | — | — |
| 2022-11-03 | $38.10 | $298.42 | 193,900 | — | — |
| 2022-11-02 | $38.27 | $299.75 | 277,300 | — | — |
| 2022-11-01 | $38.23 | $299.44 | 300,100 | — | — |
| 2022-10-31 | $38.67 | $302.89 | 315,700 | — | — |
| 2022-10-28 | $39.18 | $306.88 | 320,700 | — | — |
| 2022-10-27 | $39.32 | $307.98 | 157,000 | — | — |
| 2022-10-26 | $39.19 | $306.96 | 147,300 | — | — |
| 2022-10-25 | $38.76 | $303.59 | 182,800 | — | — |
| 2022-10-24 | $38.21 | $299.28 | 156,200 | — | — |
| 2022-10-21 | $38.06 | $298.11 | 238,400 | — | — |
| 2022-10-20 | $37.81 | $296.15 | 128,100 | — | — |
| 2022-10-19 | $38.07 | $296.70 | 152,300 | — | — |
| 2022-10-18 | $38.10 | $296.93 | 165,000 | — | — |
| 2022-10-17 | $37.76 | $294.28 | 170,100 | — | — |
| 2022-10-14 | $36.74 | $286.33 | 166,700 | — | — |
| 2022-10-13 | $37.07 | $288.91 | 198,200 | — | — |
| 2022-10-12 | $36.64 | $285.56 | 252,800 | — | — |
| 2022-10-11 | $36.28 | $282.75 | 258,200 | — | — |
| 2022-10-10 | $36.30 | $282.91 | 195,000 | — | — |
| 2022-10-07 | $36.24 | $282.44 | 211,400 | — | — |
| 2022-10-06 | $36.46 | $284.15 | 161,400 | — | — |
| 2022-10-05 | $37.58 | $292.88 | 232,700 | — | — |
| 2022-10-04 | $37.98 | $296.00 | 248,300 | — | — |
| 2022-10-03 | $37.38 | $291.32 | 299,500 | — | — |
| 2022-09-30 | $37.45 | $291.87 | 387,000 | — | — |
| 2022-09-29 | $36.50 | $284.46 | 300,500 | — | — |
| 2022-09-28 | $37.18 | $289.76 | 241,000 | — | — |
| 2022-09-27 | $36.30 | $282.91 | 248,600 | — | — |
| 2022-09-26 | $36.77 | $286.57 | 356,500 | — | — |
| 2022-09-23 | $38.51 | $300.13 | 248,500 | — | — |
| 2022-09-22 | $39.52 | $308.00 | 268,900 | — | — |
| 2022-09-21 | $40.12 | $312.68 | 420,100 | — | — |
| 2022-09-20 | $41.17 | $319.38 | 410,400 | — | — |
| 2022-09-19 | $42.16 | $327.06 | 222,800 | — | — |
| 2022-09-16 | $42.16 | $327.06 | 706,500 | — | — |
| 2022-09-15 | $42.49 | $329.62 | 191,100 | — | — |
| 2022-09-14 | $43.10 | $334.35 | 320,000 | — | — |
| 2022-09-13 | $44.38 | $344.28 | 198,400 | — | — |
| 2022-09-12 | $44.86 | $348.00 | 160,300 | — | — |
| 2022-09-09 | $44.30 | $343.66 | 148,300 | — | — |
| 2022-09-08 | $43.95 | $340.95 | 134,600 | — | — |
| 2022-09-07 | $44.37 | $344.20 | 183,900 | — | — |
| 2022-09-06 | $43.70 | $339.01 | 199,700 | — | — |
| 2022-09-02 | $43.77 | $339.55 | 205,200 | — | — |
| 2022-09-01 | $44.34 | $343.97 | 306,200 | — | — |
| 2022-08-31 | $44.89 | $348.24 | 328,100 | — | — |
| 2022-08-30 | $45.14 | $350.18 | 301,600 | — | — |
| 2022-08-29 | $44.75 | $347.15 | 194,600 | — | — |
| 2022-08-26 | $44.77 | $347.31 | 303,600 | — | — |
| 2022-08-25 | $44.98 | $348.94 | 128,600 | — | — |
| 2022-08-24 | $44.36 | $344.13 | 131,600 | — | — |
| 2022-08-23 | $44.14 | $342.42 | 245,600 | — | — |
| 2022-08-22 | $44.76 | $347.23 | 271,000 | — | — |
| 2022-08-19 | $44.95 | $347.23 | 218,900 | — | — |
| 2022-08-18 | $44.29 | $342.13 | 238,100 | — | — |
| 2022-08-17 | $44.75 | $345.68 | 233,800 | — | — |
| 2022-08-16 | $44.30 | $342.21 | 238,400 | — | — |
| 2022-08-15 | $44.57 | $344.29 | 209,300 | — | — |
| 2022-08-12 | $44.41 | $343.06 | 305,100 | — | — |
| 2022-08-11 | $43.48 | $335.87 | 169,300 | — | — |
| 2022-08-10 | $43.31 | $334.56 | 241,300 | — | — |
| 2022-08-09 | $43.45 | $335.64 | 276,200 | — | — |
| 2022-08-08 | $42.74 | $330.16 | 282,500 | — | — |
| 2022-08-05 | $41.81 | $322.97 | 205,500 | — | — |
| 2022-08-04 | $41.77 | $322.66 | 264,500 | — | — |
| 2022-08-03 | $42.12 | $325.37 | 330,400 | — | — |
| 2022-08-02 | $42.73 | $330.08 | 275,000 | — | — |
| 2022-08-01 | $43.21 | $333.79 | 456,100 | — | — |
| 2022-07-29 | $41.90 | $323.67 | 529,300 | — | — |
| 2022-07-28 | $40.98 | $316.56 | 234,000 | — | — |
| 2022-07-27 | $40.22 | $310.69 | 177,700 | — | — |
| 2022-07-26 | $39.97 | $308.76 | 192,400 | — | — |
| 2022-07-25 | $39.78 | $307.29 | 221,100 | — | — |
| 2022-07-22 | $39.46 | $304.82 | 141,200 | — | — |
| 2022-07-21 | $39.02 | $301.42 | 248,100 | — | — |
| 2022-07-20 | $39.14 | $302.35 | 186,300 | — | — |
| 2022-07-19 | $39.74 | $305.52 | 190,800 | — | — |
| 2022-07-18 | $39.52 | $303.82 | 188,300 | — | — |
| 2022-07-15 | $39.86 | $306.44 | 237,100 | — | — |
| 2022-07-14 | $39.54 | $303.98 | 211,500 | — | — |
| 2022-07-13 | $39.04 | $300.13 | 135,100 | — | — |
| 2022-07-12 | $39.29 | $302.06 | 257,200 | — | — |
| 2022-07-11 | $38.70 | $297.52 | 231,400 | — | — |
| 2022-07-08 | $38.36 | $294.91 | 180,600 | — | — |
| 2022-07-07 | $38.26 | $294.14 | 167,000 | — | — |
| 2022-07-06 | $38.30 | $294.44 | 285,100 | — | — |
| 2022-07-05 | $38.48 | $295.83 | 276,000 | — | — |
| 2022-07-01 | $38.82 | $298.44 | 247,400 | — | — |
| 2022-06-30 | $38.39 | $295.14 | 289,700 | — | — |
| 2022-06-29 | $38.77 | $298.06 | 215,700 | — | — |
| 2022-06-28 | $38.69 | $297.44 | 163,900 | — | — |
| 2022-06-27 | $38.76 | $297.98 | 222,300 | — | — |
| 2022-06-24 | $38.91 | $299.13 | 504,900 | — | — |
| 2022-06-23 | $38.70 | $297.52 | 221,600 | — | — |
| 2022-06-22 | $38.19 | $293.60 | 272,300 | — | — |
| 2022-06-21 | $37.79 | $290.52 | 280,700 | — | — |
| 2022-06-17 | $37.18 | $284.37 | 435,900 | — | — |
| 2022-06-16 | $36.94 | $282.54 | 293,700 | — | — |
| 2022-06-15 | $37.22 | $284.68 | 241,600 | — | — |
| 2022-06-14 | $35.70 | $273.05 | 291,300 | — | — |
| 2022-06-13 | $36.69 | $280.63 | 281,600 | — | — |
| 2022-06-10 | $38.58 | $295.08 | 180,000 | — | — |
| 2022-06-09 | $38.80 | $296.76 | 189,700 | — | — |
| 2022-06-08 | $38.98 | $298.14 | 318,200 | — | — |
| 2022-06-07 | $39.25 | $300.21 | 297,200 | — | — |
| 2022-06-06 | $38.11 | $291.49 | 128,000 | — | — |
| 2022-06-03 | $38.13 | $291.64 | 126,000 | — | — |
| 2022-06-02 | $38.48 | $294.32 | 191,400 | — | — |
| 2022-06-01 | $38.74 | $296.31 | 384,400 | — | — |
| 2022-05-31 | $38.74 | $296.31 | 398,500 | — | — |
| 2022-05-27 | $38.69 | $295.92 | 184,800 | — | — |
| 2022-05-26 | $38.48 | $294.32 | 338,100 | — | — |
| 2022-05-25 | $38.48 | $294.32 | 273,200 | — | — |
| 2022-05-24 | $37.98 | $290.49 | 620,600 | — | — |
| 2022-05-23 | $37.08 | $283.61 | 245,500 | — | — |
| 2022-05-20 | $37.28 | $285.14 | 505,900 | — | — |
| 2022-05-19 | $37.35 | $284.22 | 371,400 | — | — |
| 2022-05-18 | $37.89 | $288.33 | 661,300 | — | — |
| 2022-05-17 | $37.69 | $286.81 | 306,500 | — | — |
| 2022-05-16 | $36.66 | $278.97 | 316,400 | — | — |
| 2022-05-13 | $35.83 | $272.65 | 304,900 | — | — |
| 2022-05-12 | $35.51 | $270.22 | 306,300 | — | — |
| 2022-05-11 | $34.55 | $262.91 | 193,000 | — | — |
| 2022-05-10 | $34.46 | $262.23 | 428,600 | — | — |
| 2022-05-09 | $35.23 | $268.09 | 284,800 | — | — |
| 2022-05-06 | $35.16 | $267.56 | 256,700 | — | — |
| 2022-05-05 | $35.10 | $267.10 | 229,800 | — | — |
| 2022-05-04 | $34.83 | $265.04 | 244,000 | — | — |
| 2022-05-03 | $34.30 | $261.01 | 287,900 | — | — |
| 2022-05-02 | $32.65 | $248.46 | 380,600 | — | — |
| 2022-04-29 | $33.00 | $251.12 | 440,000 | — | — |
| 2022-04-28 | $33.77 | $256.98 | 411,900 | — | — |
| 2022-04-27 | $33.41 | $254.24 | 427,000 | — | — |
| 2022-04-26 | $34.34 | $261.32 | 330,000 | — | — |
| 2022-04-25 | $35.70 | $271.66 | 224,000 | — | — |
| 2022-04-22 | $36.15 | $275.09 | 240,700 | — | — |
| 2022-04-21 | $36.56 | $278.21 | 165,300 | — | — |
| 2022-04-20 | $36.59 | $278.44 | 200,200 | — | — |
| 2022-04-19 | $36.16 | $273.72 | 239,200 | — | — |
| 2022-04-18 | $35.86 | $271.45 | 297,800 | — | — |
| 2022-04-14 | $36.78 | $278.41 | 154,500 | — | — |
| 2022-04-13 | $36.60 | $277.05 | 155,200 | — | — |
| 2022-04-12 | $36.74 | $278.11 | 394,100 | — | — |
| 2022-04-11 | $37.19 | $281.52 | 237,500 | — | — |
| 2022-04-08 | $37.13 | $281.06 | 206,000 | — | — |
| 2022-04-07 | $37.23 | $281.82 | 330,600 | — | — |
| 2022-04-06 | $37.22 | $281.74 | 195,700 | — | — |
| 2022-04-05 | $36.86 | $279.02 | 350,800 | — | — |
| 2022-04-04 | $38.16 | $288.86 | 424,400 | — | — |
| 2022-04-01 | $39.23 | $296.96 | 377,200 | — | — |
| 2022-03-31 | $38.47 | $291.21 | 272,400 | — | — |
| 2022-03-30 | $38.41 | $290.75 | 177,700 | — | — |
| 2022-03-29 | $38.66 | $292.64 | 381,000 | — | — |
| 2022-03-28 | $37.71 | $285.45 | 172,300 | — | — |
| 2022-03-25 | $37.33 | $282.58 | 194,700 | — | — |
| 2022-03-24 | $37.10 | $280.83 | 156,100 | — | — |
| 2022-03-23 | $36.94 | $279.62 | 177,200 | — | — |
| 2022-03-22 | $36.89 | $279.25 | 214,000 | — | — |
| 2022-03-21 | $36.86 | $277.58 | 478,300 | — | — |
| 2022-03-18 | $36.60 | $275.62 | 497,700 | — | — |
| 2022-03-17 | $36.77 | $276.90 | 332,300 | — | — |
| 2022-03-16 | $36.04 | $271.40 | 305,000 | — | — |
| 2022-03-15 | $35.82 | $269.75 | 249,400 | — | — |
| 2022-03-14 | $36.44 | $274.42 | 424,000 | — | — |
| 2022-03-11 | $35.80 | $269.60 | 228,000 | — | — |
| 2022-03-10 | $35.59 | $268.02 | 168,300 | — | — |
| 2022-03-09 | $35.41 | $266.66 | 273,400 | — | — |
| 2022-03-08 | $35.36 | $266.28 | 218,800 | — | — |
| 2022-03-07 | $34.84 | $262.37 | 217,000 | — | — |
| 2022-03-04 | $34.92 | $262.97 | 249,600 | — | — |
| 2022-03-03 | $34.59 | $260.49 | 226,500 | — | — |
| 2022-03-02 | $34.26 | $258.00 | 185,200 | — | — |
| 2022-03-01 | $33.28 | $250.62 | 358,400 | — | — |
| 2022-02-28 | $33.83 | $254.76 | 304,000 | — | — |
| 2022-02-25 | $33.95 | $255.67 | 239,400 | — | — |
| 2022-02-24 | $33.22 | $250.17 | 248,600 | — | — |
| 2022-02-23 | $33.07 | $249.04 | 279,900 | — | — |
| 2022-02-22 | $34.21 | $257.62 | 399,000 | — | — |
| 2022-02-18 | $33.92 | $255.44 | 467,100 | — | — |
| 2022-02-17 | $34.05 | $256.42 | 214,400 | — | — |
| 2022-02-16 | $34.48 | $258.23 | 229,700 | — | — |
| 2022-02-15 | $33.96 | $254.33 | 185,500 | — | — |
| 2022-02-14 | $33.39 | $250.06 | 290,800 | — | — |
| 2022-02-11 | $34.00 | $254.63 | 294,500 | — | — |
| 2022-02-10 | $33.44 | $250.44 | 377,900 | — | — |
| 2022-02-09 | $33.94 | $254.18 | 365,800 | — | — |
| 2022-02-08 | $33.46 | $250.59 | 327,900 | — | — |
| 2022-02-07 | $33.60 | $251.64 | 262,100 | — | — |
| 2022-02-04 | $33.48 | $250.74 | 495,200 | — | — |
| 2022-02-03 | $34.17 | $255.90 | 568,800 | — | — |
| 2022-02-02 | $35.44 | $265.42 | 320,400 | — | — |
| 2022-02-01 | $35.36 | $264.82 | 320,400 | — | — |
| 2022-01-31 | $36.07 | $270.13 | 609,500 | — | — |
| 2022-01-28 | $35.47 | $265.64 | 322,700 | — | — |
| 2022-01-27 | $35.06 | $262.57 | 263,200 | — | — |
| 2022-01-26 | $35.41 | $265.19 | 426,100 | — | — |
| 2022-01-25 | $36.37 | $272.38 | 486,400 | — | — |
| 2022-01-24 | $35.33 | $264.59 | 412,100 | — | — |
| 2022-01-21 | $35.40 | $265.12 | 398,300 | — | — |
| 2022-01-20 | $35.10 | $262.87 | 290,200 | — | — |
| 2022-01-19 | $35.88 | $267.29 | 321,700 | — | — |
| 2022-01-18 | $36.39 | $271.09 | 327,400 | — | — |
| 2022-01-14 | $36.70 | $273.40 | 297,000 | — | — |
| 2022-01-13 | $36.31 | $270.49 | 490,700 | — | — |
| 2022-01-12 | $34.79 | $259.17 | 292,700 | — | — |
| 2022-01-11 | $35.44 | $264.01 | 401,100 | — | — |
| 2022-01-10 | $35.55 | $264.83 | 453,500 | — | — |
| 2022-01-07 | $35.79 | $266.62 | 240,800 | — | — |
| 2022-01-06 | $35.43 | $263.94 | 229,300 | — | — |
| 2022-01-05 | $35.12 | $261.63 | 543,700 | — | — |
| 2022-01-04 | $35.55 | $264.83 | 275,400 | — | — |
| 2022-01-03 | $35.03 | $260.96 | 353,800 | — | — |