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
- 1993-09-30 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 | $32.25 | $47.00 | 134,000 | — | — |
| 2022-12-29 | $31.98 | $46.61 | 88,900 | — | — |
| 2022-12-28 | $31.22 | $45.50 | 107,700 | — | — |
| 2022-12-27 | $31.73 | $46.24 | 95,200 | — | — |
| 2022-12-23 | $30.69 | $44.73 | 80,600 | — | — |
| 2022-12-22 | $30.13 | $43.91 | 114,000 | — | — |
| 2022-12-21 | $30.35 | $44.23 | 113,300 | — | — |
| 2022-12-20 | $29.61 | $43.15 | 243,900 | — | — |
| 2022-12-19 | $29.27 | $42.66 | 166,300 | — | — |
| 2022-12-16 | $31.19 | $45.45 | 892,300 | — | — |
| 2022-12-15 | $31.65 | $46.12 | 247,300 | — | — |
| 2022-12-14 | $32.31 | $47.09 | 218,800 | — | — |
| 2022-12-13 | $31.67 | $46.15 | 236,200 | — | — |
| 2022-12-12 | $31.33 | $45.66 | 93,400 | — | — |
| 2022-12-09 | $30.96 | $45.12 | 86,500 | — | — |
| 2022-12-08 | $31.49 | $45.89 | 135,300 | — | — |
| 2022-12-07 | $31.46 | $45.85 | 126,300 | — | — |
| 2022-12-06 | $31.53 | $45.95 | 139,200 | — | — |
| 2022-12-05 | $31.45 | $45.83 | 130,400 | — | — |
| 2022-12-02 | $31.41 | $45.77 | 113,200 | — | — |
| 2022-12-01 | $32.08 | $46.75 | 149,200 | — | — |
| 2022-11-30 | $32.19 | $46.40 | 216,300 | — | — |
| 2022-11-29 | $31.48 | $45.38 | 95,500 | — | — |
| 2022-11-28 | $31.55 | $45.48 | 157,100 | — | — |
| 2022-11-25 | $30.73 | $44.30 | 65,400 | — | — |
| 2022-11-23 | $30.64 | $44.17 | 163,200 | — | — |
| 2022-11-22 | $30.11 | $43.40 | 408,500 | — | — |
| 2022-11-21 | $33.49 | $48.27 | 133,500 | — | — |
| 2022-11-18 | $34.75 | $50.09 | 113,100 | — | — |
| 2022-11-17 | $34.38 | $49.56 | 110,500 | — | — |
| 2022-11-16 | $34.46 | $49.67 | 97,100 | — | — |
| 2022-11-15 | $35.60 | $51.32 | 95,100 | — | — |
| 2022-11-14 | $34.60 | $49.88 | 105,100 | — | — |
| 2022-11-11 | $34.91 | $50.32 | 111,100 | — | — |
| 2022-11-10 | $33.98 | $48.98 | 179,700 | — | — |
| 2022-11-09 | $32.18 | $46.39 | 111,000 | — | — |
| 2022-11-08 | $33.25 | $47.93 | 103,000 | — | — |
| 2022-11-07 | $33.89 | $48.85 | 111,000 | — | — |
| 2022-11-04 | $33.47 | $48.25 | 92,800 | — | — |
| 2022-11-03 | $32.58 | $46.96 | 81,000 | — | — |
| 2022-11-02 | $32.03 | $46.17 | 97,200 | — | — |
| 2022-11-01 | $33.44 | $48.20 | 95,500 | — | — |
| 2022-10-31 | $33.07 | $47.67 | 110,600 | — | — |
| 2022-10-28 | $33.17 | $47.81 | 101,600 | — | — |
| 2022-10-27 | $32.54 | $46.91 | 62,600 | — | — |
| 2022-10-26 | $32.94 | $47.48 | 106,100 | — | — |
| 2022-10-25 | $32.99 | $47.55 | 139,200 | — | — |
| 2022-10-24 | $31.62 | $45.58 | 81,700 | — | — |
| 2022-10-21 | $31.16 | $44.92 | 121,000 | — | — |
| 2022-10-20 | $30.40 | $43.82 | 136,300 | — | — |
| 2022-10-19 | $30.82 | $44.43 | 113,100 | — | — |
| 2022-10-18 | $31.71 | $45.71 | 170,100 | — | — |
| 2022-10-17 | $31.64 | $45.61 | 120,700 | — | — |
| 2022-10-14 | $30.54 | $44.02 | 131,300 | — | — |
| 2022-10-13 | $31.21 | $44.99 | 154,800 | — | — |
| 2022-10-12 | $30.96 | $44.63 | 105,800 | — | — |
| 2022-10-11 | $30.69 | $44.24 | 146,800 | — | — |
| 2022-10-10 | $30.84 | $44.46 | 115,500 | — | — |
| 2022-10-07 | $30.65 | $44.18 | 199,600 | — | — |
| 2022-10-06 | $32.15 | $46.34 | 111,500 | — | — |
| 2022-10-05 | $31.65 | $45.62 | 170,300 | — | — |
| 2022-10-04 | $30.92 | $44.57 | 154,900 | — | — |
| 2022-10-03 | $28.64 | $41.28 | 115,300 | — | — |
| 2022-09-30 | $28.18 | $40.62 | 263,700 | — | — |
| 2022-09-29 | $28.56 | $41.17 | 116,200 | — | — |
| 2022-09-28 | $29.28 | $42.21 | 154,800 | — | — |
| 2022-09-27 | $28.25 | $40.72 | 160,300 | — | — |
| 2022-09-26 | $28.28 | $40.76 | 171,400 | — | — |
| 2022-09-23 | $28.85 | $41.59 | 170,900 | — | — |
| 2022-09-22 | $29.20 | $42.09 | 76,400 | — | — |
| 2022-09-21 | $29.73 | $42.86 | 158,200 | — | — |
| 2022-09-20 | $30.00 | $43.24 | 156,600 | — | — |
| 2022-09-19 | $30.40 | $43.82 | 111,900 | — | — |
| 2022-09-16 | $29.93 | $43.14 | 427,400 | — | — |
| 2022-09-15 | $29.81 | $42.97 | 232,400 | — | — |
| 2022-09-14 | $29.95 | $43.17 | 193,800 | — | — |
| 2022-09-13 | $30.32 | $43.71 | 142,600 | — | — |
| 2022-09-12 | $32.42 | $46.73 | 145,800 | — | — |
| 2022-09-09 | $31.74 | $45.75 | 184,800 | — | — |
| 2022-09-08 | $30.95 | $44.61 | 145,000 | — | — |
| 2022-09-07 | $31.50 | $45.41 | 176,500 | — | — |
| 2022-09-06 | $30.36 | $43.76 | 187,400 | — | — |
| 2022-09-02 | $31.95 | $45.55 | 149,700 | — | — |
| 2022-09-01 | $32.09 | $45.75 | 164,000 | — | — |
| 2022-08-31 | $31.89 | $45.47 | 161,000 | — | — |
| 2022-08-30 | $32.83 | $46.81 | 137,500 | — | — |
| 2022-08-29 | $32.87 | $46.86 | 160,900 | — | — |
| 2022-08-26 | $33.15 | $47.26 | 182,100 | — | — |
| 2022-08-25 | $34.49 | $49.17 | 168,100 | — | — |
| 2022-08-24 | $33.66 | $47.99 | 146,400 | — | — |
| 2022-08-23 | $34.28 | $48.87 | 93,700 | — | — |
| 2022-08-22 | $34.44 | $49.10 | 143,300 | — | — |
| 2022-08-19 | $35.23 | $50.23 | 207,500 | — | — |
| 2022-08-18 | $36.40 | $51.89 | 94,100 | — | — |
| 2022-08-17 | $36.26 | $51.70 | 80,700 | — | — |
| 2022-08-16 | $36.74 | $52.38 | 120,700 | — | — |
| 2022-08-15 | $35.80 | $51.04 | 111,200 | — | — |
| 2022-08-12 | $35.95 | $51.25 | 107,000 | — | — |
| 2022-08-11 | $36.37 | $51.85 | 135,000 | — | — |
| 2022-08-10 | $36.19 | $51.60 | 113,000 | — | — |
| 2022-08-09 | $35.43 | $50.51 | 96,500 | — | — |
| 2022-08-08 | $36.84 | $52.52 | 74,100 | — | — |
| 2022-08-05 | $35.92 | $51.21 | 92,900 | — | — |
| 2022-08-04 | $36.14 | $51.52 | 155,700 | — | — |
| 2022-08-03 | $35.73 | $50.94 | 110,400 | — | — |
| 2022-08-02 | $35.25 | $50.26 | 133,800 | — | — |
| 2022-08-01 | $35.28 | $50.30 | 113,800 | — | — |
| 2022-07-29 | $33.98 | $48.44 | 82,500 | — | — |
| 2022-07-28 | $34.75 | $49.54 | 52,100 | — | — |
| 2022-07-27 | $34.28 | $48.87 | 92,700 | — | — |
| 2022-07-26 | $33.74 | $48.10 | 110,400 | — | — |
| 2022-07-25 | $34.57 | $49.29 | 77,900 | — | — |
| 2022-07-22 | $35.03 | $49.94 | 97,800 | — | — |
| 2022-07-21 | $35.05 | $49.97 | 60,900 | — | — |
| 2022-07-20 | $34.99 | $49.88 | 82,300 | — | — |
| 2022-07-19 | $34.21 | $48.77 | 115,000 | — | — |
| 2022-07-18 | $32.55 | $46.41 | 105,800 | — | — |
| 2022-07-15 | $32.69 | $46.61 | 110,500 | — | — |
| 2022-07-14 | $31.58 | $45.02 | 102,500 | — | — |
| 2022-07-13 | $31.92 | $45.51 | 106,900 | — | — |
| 2022-07-12 | $32.01 | $45.64 | 116,900 | — | — |
| 2022-07-11 | $31.06 | $44.28 | 137,900 | — | — |
| 2022-07-08 | $31.55 | $44.98 | 97,800 | — | — |
| 2022-07-07 | $31.61 | $45.07 | 105,400 | — | — |
| 2022-07-06 | $30.48 | $43.45 | 136,500 | — | — |
| 2022-07-05 | $31.59 | $45.04 | 193,500 | — | — |
| 2022-07-01 | $31.11 | $44.35 | 150,800 | — | — |
| 2022-06-30 | $30.93 | $44.10 | 119,700 | — | — |
| 2022-06-29 | $31.19 | $44.47 | 99,200 | — | — |
| 2022-06-28 | $31.99 | $45.61 | 104,500 | — | — |
| 2022-06-27 | $32.72 | $46.65 | 190,600 | — | — |
| 2022-06-24 | $32.73 | $46.66 | 145,500 | — | — |
| 2022-06-23 | $32.06 | $45.71 | 107,200 | — | — |
| 2022-06-22 | $32.16 | $45.85 | 120,000 | — | — |
| 2022-06-21 | $33.00 | $47.05 | 167,500 | — | — |
| 2022-06-17 | $32.42 | $46.22 | 381,500 | — | — |
| 2022-06-16 | $31.65 | $45.12 | 206,000 | — | — |
| 2022-06-15 | $33.04 | $47.10 | 170,500 | — | — |
| 2022-06-14 | $32.46 | $46.28 | 168,500 | — | — |
| 2022-06-13 | $30.87 | $44.01 | 154,200 | — | — |
| 2022-06-10 | $33.35 | $47.55 | 286,500 | — | — |
| 2022-06-09 | $33.95 | $48.40 | 114,500 | — | — |
| 2022-06-08 | $33.80 | $48.19 | 92,400 | — | — |
| 2022-06-07 | $34.55 | $49.26 | 209,600 | — | — |
| 2022-06-06 | $34.63 | $48.87 | 147,300 | — | — |
| 2022-06-03 | $34.43 | $48.59 | 215,300 | — | — |
| 2022-06-02 | $34.07 | $48.08 | 207,200 | — | — |
| 2022-06-01 | $33.16 | $46.80 | 180,900 | — | — |
| 2022-05-31 | $33.93 | $47.88 | 347,400 | — | — |
| 2022-05-27 | $36.50 | $51.51 | 227,300 | — | — |
| 2022-05-26 | $36.61 | $51.67 | 695,500 | — | — |
| 2022-05-25 | $32.03 | $45.20 | 410,600 | — | — |
| 2022-05-24 | $30.36 | $42.85 | 357,200 | — | — |
| 2022-05-23 | $33.20 | $46.85 | 228,500 | — | — |
| 2022-05-20 | $32.63 | $46.05 | 199,700 | — | — |
| 2022-05-19 | $32.60 | $46.01 | 254,900 | — | — |
| 2022-05-18 | $33.29 | $46.98 | 206,900 | — | — |
| 2022-05-17 | $34.53 | $48.73 | 213,200 | — | — |
| 2022-05-16 | $33.77 | $47.66 | 272,900 | — | — |
| 2022-05-13 | $34.12 | $48.15 | 203,800 | — | — |
| 2022-05-12 | $33.42 | $47.16 | 391,600 | — | — |
| 2022-05-11 | $33.32 | $47.02 | 172,400 | — | — |
| 2022-05-10 | $34.51 | $48.70 | 155,000 | — | — |
| 2022-05-09 | $34.74 | $49.03 | 149,600 | — | — |
| 2022-05-06 | $35.16 | $49.62 | 113,000 | — | — |
| 2022-05-05 | $35.41 | $49.97 | 144,300 | — | — |
| 2022-05-04 | $37.34 | $52.70 | 131,300 | — | — |
| 2022-05-03 | $36.84 | $51.99 | 129,900 | — | — |
| 2022-05-02 | $37.38 | $52.75 | 171,800 | — | — |
| 2022-04-29 | $35.97 | $50.76 | 107,500 | — | — |
| 2022-04-28 | $37.57 | $53.02 | 186,600 | — | — |
| 2022-04-27 | $37.33 | $52.68 | 182,700 | — | — |
| 2022-04-26 | $36.99 | $52.20 | 207,600 | — | — |
| 2022-04-25 | $38.43 | $54.24 | 203,500 | — | — |
| 2022-04-22 | $37.84 | $53.40 | 204,300 | — | — |
| 2022-04-21 | $39.33 | $55.51 | 187,600 | — | — |
| 2022-04-20 | $40.39 | $57.00 | 173,100 | — | — |
| 2022-04-19 | $40.43 | $57.06 | 188,100 | — | — |
| 2022-04-18 | $38.91 | $54.91 | 190,000 | — | — |
| 2022-04-14 | $39.55 | $55.82 | 116,700 | — | — |
| 2022-04-13 | $39.15 | $55.25 | 306,200 | — | — |
| 2022-04-12 | $37.89 | $53.47 | 238,800 | — | — |
| 2022-04-11 | $37.84 | $53.40 | 242,300 | — | — |
| 2022-04-08 | $37.31 | $52.65 | 223,900 | — | — |
| 2022-04-07 | $36.92 | $52.10 | 296,400 | — | — |
| 2022-04-06 | $36.00 | $50.81 | 247,700 | — | — |
| 2022-04-05 | $37.33 | $52.68 | 267,300 | — | — |
| 2022-04-04 | $39.61 | $55.41 | 236,300 | — | — |
| 2022-04-01 | $38.67 | $54.09 | 215,200 | — | — |
| 2022-03-31 | $39.05 | $54.62 | 287,500 | — | — |
| 2022-03-30 | $41.05 | $57.42 | 389,900 | — | — |
| 2022-03-29 | $40.08 | $56.06 | 297,300 | — | — |
| 2022-03-28 | $38.04 | $53.21 | 200,800 | — | — |
| 2022-03-25 | $38.07 | $53.25 | 181,600 | — | — |
| 2022-03-24 | $37.63 | $52.64 | 483,700 | — | — |
| 2022-03-23 | $34.57 | $48.36 | 197,600 | — | — |
| 2022-03-22 | $35.98 | $50.33 | 216,900 | — | — |
| 2022-03-21 | $35.87 | $50.18 | 161,500 | — | — |
| 2022-03-18 | $36.79 | $51.46 | 559,800 | — | — |
| 2022-03-17 | $35.06 | $49.04 | 152,100 | — | — |
| 2022-03-16 | $34.97 | $48.92 | 217,600 | — | — |
| 2022-03-15 | $33.79 | $47.27 | 278,200 | — | — |
| 2022-03-14 | $33.60 | $47.00 | 366,400 | — | — |
| 2022-03-11 | $34.33 | $48.02 | 104,300 | — | — |
| 2022-03-10 | $36.53 | $51.10 | 112,300 | — | — |
| 2022-03-09 | $37.09 | $51.88 | 136,900 | — | — |
| 2022-03-08 | $35.76 | $50.02 | 142,800 | — | — |
| 2022-03-07 | $35.33 | $49.42 | 97,200 | — | — |
| 2022-03-04 | $36.97 | $51.71 | 120,500 | — | — |
| 2022-03-03 | $38.34 | $53.63 | 75,500 | — | — |
| 2022-03-02 | $39.20 | $54.83 | 122,200 | — | — |
| 2022-03-01 | $37.36 | $52.26 | 121,900 | — | — |
| 2022-02-28 | $39.42 | $55.14 | 130,900 | — | — |
| 2022-02-25 | $39.60 | $55.39 | 90,400 | — | — |
| 2022-02-24 | $38.63 | $54.04 | 92,200 | — | — |
| 2022-02-23 | $37.28 | $52.15 | 141,000 | — | — |
| 2022-02-22 | $38.50 | $53.85 | 86,400 | — | — |
| 2022-02-18 | $39.09 | $54.68 | 63,500 | — | — |
| 2022-02-17 | $38.54 | $53.91 | 69,300 | — | — |
| 2022-02-16 | $39.91 | $55.83 | 71,800 | — | — |
| 2022-02-15 | $39.87 | $55.77 | 89,700 | — | — |
| 2022-02-14 | $38.48 | $53.83 | 92,000 | — | — |
| 2022-02-11 | $38.33 | $53.62 | 82,400 | — | — |
| 2022-02-10 | $38.65 | $54.06 | 103,300 | — | — |
| 2022-02-09 | $40.00 | $55.95 | 108,100 | — | — |
| 2022-02-08 | $39.07 | $54.65 | 79,400 | — | — |
| 2022-02-07 | $37.81 | $52.89 | 85,800 | — | — |
| 2022-02-04 | $37.79 | $52.86 | 157,900 | — | — |
| 2022-02-03 | $37.01 | $51.77 | 93,100 | — | — |
| 2022-02-02 | $37.69 | $52.72 | 97,100 | — | — |
| 2022-02-01 | $37.86 | $52.96 | 125,400 | — | — |
| 2022-01-31 | $37.07 | $51.85 | 131,600 | — | — |
| 2022-01-28 | $35.87 | $50.18 | 76,600 | — | — |
| 2022-01-27 | $35.81 | $50.09 | 84,500 | — | — |
| 2022-01-26 | $36.32 | $50.80 | 115,300 | — | — |
| 2022-01-25 | $37.33 | $52.22 | 201,600 | — | — |
| 2022-01-24 | $37.13 | $51.94 | 151,000 | — | — |
| 2022-01-21 | $35.60 | $49.80 | 156,500 | — | — |
| 2022-01-20 | $36.25 | $50.71 | 171,700 | — | — |
| 2022-01-19 | $37.63 | $52.64 | 76,800 | — | — |
| 2022-01-18 | $37.86 | $52.96 | 92,300 | — | — |
| 2022-01-14 | $38.88 | $54.39 | 102,800 | — | — |
| 2022-01-13 | $39.66 | $55.48 | 75,200 | — | — |
| 2022-01-12 | $40.06 | $56.04 | 88,600 | — | — |
| 2022-01-11 | $40.25 | $56.30 | 113,400 | — | — |
| 2022-01-10 | $39.85 | $55.74 | 92,500 | — | — |
| 2022-01-07 | $40.62 | $56.82 | 99,500 | — | — |
| 2022-01-06 | $41.39 | $57.90 | 109,300 | — | — |
| 2022-01-05 | $41.26 | $57.71 | 120,900 | — | — |
| 2022-01-04 | $42.15 | $58.96 | 88,100 | — | — |
| 2022-01-03 | $42.26 | $59.11 | 171,300 | — | — |