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
- 1992-03-17 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 | $43.42 | $115.26 | 150,800 | — | — |
| 2022-12-29 | $43.71 | $116.03 | 124,200 | — | — |
| 2022-12-28 | $43.19 | $114.65 | 111,100 | — | — |
| 2022-12-27 | $44.05 | $116.94 | 109,600 | — | — |
| 2022-12-23 | $43.40 | $115.21 | 117,000 | — | — |
| 2022-12-22 | $43.29 | $114.92 | 123,200 | — | — |
| 2022-12-21 | $43.42 | $115.26 | 205,000 | — | — |
| 2022-12-20 | $41.97 | $111.41 | 147,400 | — | — |
| 2022-12-19 | $42.32 | $112.34 | 168,600 | — | — |
| 2022-12-16 | $41.76 | $110.86 | 1,719,400 | — | — |
| 2022-12-15 | $42.07 | $111.68 | 214,500 | — | — |
| 2022-12-14 | $41.97 | $111.41 | 215,300 | — | — |
| 2022-12-13 | $42.66 | $113.25 | 273,400 | — | — |
| 2022-12-12 | $42.46 | $112.71 | 144,700 | — | — |
| 2022-12-09 | $42.23 | $112.10 | 133,300 | — | — |
| 2022-12-08 | $42.51 | $112.85 | 116,500 | — | — |
| 2022-12-07 | $42.97 | $114.07 | 163,600 | — | — |
| 2022-12-06 | $43.21 | $114.71 | 199,500 | — | — |
| 2022-12-05 | $43.38 | $115.16 | 239,000 | — | — |
| 2022-12-02 | $46.27 | $122.83 | 91,800 | — | — |
| 2022-12-01 | $46.35 | $123.04 | 113,800 | — | — |
| 2022-11-30 | $46.16 | $122.54 | 246,800 | — | — |
| 2022-11-29 | $46.60 | $122.91 | 109,000 | — | — |
| 2022-11-28 | $46.39 | $122.35 | 88,300 | — | — |
| 2022-11-25 | $47.46 | $125.18 | 39,400 | — | — |
| 2022-11-23 | $46.87 | $123.62 | 80,200 | — | — |
| 2022-11-22 | $47.34 | $124.86 | 118,400 | — | — |
| 2022-11-21 | $46.93 | $123.78 | 89,100 | — | — |
| 2022-11-18 | $46.62 | $122.96 | 127,300 | — | — |
| 2022-11-17 | $46.60 | $122.91 | 99,600 | — | — |
| 2022-11-16 | $47.09 | $124.20 | 122,400 | — | — |
| 2022-11-15 | $47.67 | $125.73 | 104,300 | — | — |
| 2022-11-14 | $47.05 | $124.10 | 134,600 | — | — |
| 2022-11-11 | $46.60 | $122.91 | 114,300 | — | — |
| 2022-11-10 | $47.86 | $126.23 | 158,900 | — | — |
| 2022-11-09 | $46.82 | $123.49 | 114,600 | — | — |
| 2022-11-08 | $46.92 | $123.75 | 94,800 | — | — |
| 2022-11-07 | $47.13 | $124.31 | 126,900 | — | — |
| 2022-11-04 | $47.80 | $126.07 | 124,000 | — | — |
| 2022-11-03 | $46.34 | $122.22 | 129,200 | — | — |
| 2022-11-02 | $46.73 | $123.25 | 186,600 | — | — |
| 2022-11-01 | $47.71 | $125.84 | 158,400 | — | — |
| 2022-10-31 | $47.39 | $124.99 | 228,400 | — | — |
| 2022-10-28 | $46.57 | $122.83 | 229,500 | — | — |
| 2022-10-27 | $45.00 | $118.69 | 163,900 | — | — |
| 2022-10-26 | $43.07 | $113.60 | 115,200 | — | — |
| 2022-10-25 | $43.40 | $114.47 | 143,500 | — | — |
| 2022-10-24 | $43.23 | $114.02 | 116,800 | — | — |
| 2022-10-21 | $42.58 | $112.31 | 158,900 | — | — |
| 2022-10-20 | $41.83 | $110.33 | 137,600 | — | — |
| 2022-10-19 | $43.02 | $113.47 | 142,200 | — | — |
| 2022-10-18 | $42.93 | $113.23 | 116,700 | — | — |
| 2022-10-17 | $42.79 | $112.86 | 132,300 | — | — |
| 2022-10-14 | $42.09 | $111.01 | 112,500 | — | — |
| 2022-10-13 | $42.60 | $112.36 | 150,500 | — | — |
| 2022-10-12 | $40.77 | $107.53 | 101,900 | — | — |
| 2022-10-11 | $40.66 | $107.24 | 148,400 | — | — |
| 2022-10-10 | $39.86 | $105.13 | 94,600 | — | — |
| 2022-10-07 | $39.70 | $104.71 | 168,000 | — | — |
| 2022-10-06 | $39.86 | $105.13 | 101,700 | — | — |
| 2022-10-05 | $39.83 | $105.05 | 105,700 | — | — |
| 2022-10-04 | $39.89 | $105.21 | 147,200 | — | — |
| 2022-10-03 | $38.86 | $102.49 | 165,500 | — | — |
| 2022-09-30 | $37.95 | $100.09 | 157,600 | — | — |
| 2022-09-29 | $38.25 | $100.89 | 129,300 | — | — |
| 2022-09-28 | $38.52 | $101.60 | 152,700 | — | — |
| 2022-09-27 | $38.42 | $101.33 | 100,500 | — | — |
| 2022-09-26 | $38.98 | $102.81 | 133,700 | — | — |
| 2022-09-23 | $39.13 | $103.21 | 96,000 | — | — |
| 2022-09-22 | $39.34 | $103.76 | 96,100 | — | — |
| 2022-09-21 | $39.73 | $104.79 | 150,000 | — | — |
| 2022-09-20 | $40.00 | $105.50 | 126,300 | — | — |
| 2022-09-19 | $39.72 | $104.76 | 132,900 | — | — |
| 2022-09-16 | $39.45 | $104.05 | 382,800 | — | — |
| 2022-09-15 | $38.95 | $102.73 | 128,500 | — | — |
| 2022-09-14 | $38.25 | $100.89 | 128,100 | — | — |
| 2022-09-13 | $38.49 | $101.52 | 137,000 | — | — |
| 2022-09-12 | $39.21 | $103.42 | 95,200 | — | — |
| 2022-09-09 | $38.90 | $102.60 | 109,900 | — | — |
| 2022-09-08 | $38.57 | $101.73 | 118,400 | — | — |
| 2022-09-07 | $38.08 | $100.44 | 114,500 | — | — |
| 2022-09-06 | $37.89 | $99.94 | 153,000 | — | — |
| 2022-09-02 | $38.50 | $101.54 | 87,100 | — | — |
| 2022-09-01 | $38.69 | $102.05 | 114,300 | — | — |
| 2022-08-31 | $38.78 | $102.28 | 95,300 | — | — |
| 2022-08-30 | $39.21 | $102.63 | 82,700 | — | — |
| 2022-08-29 | $39.15 | $102.47 | 79,900 | — | — |
| 2022-08-26 | $39.79 | $104.14 | 109,600 | — | — |
| 2022-08-25 | $40.41 | $105.77 | 162,800 | — | — |
| 2022-08-24 | $39.91 | $104.46 | 67,100 | — | — |
| 2022-08-23 | $40.28 | $105.43 | 90,900 | — | — |
| 2022-08-22 | $40.90 | $107.05 | 115,200 | — | — |
| 2022-08-19 | $41.86 | $109.56 | 99,800 | — | — |
| 2022-08-18 | $42.31 | $110.74 | 65,700 | — | — |
| 2022-08-17 | $42.09 | $110.16 | 101,500 | — | — |
| 2022-08-16 | $42.52 | $111.29 | 98,800 | — | — |
| 2022-08-15 | $42.20 | $110.45 | 130,500 | — | — |
| 2022-08-12 | $41.99 | $109.90 | 94,700 | — | — |
| 2022-08-11 | $41.33 | $108.17 | 90,600 | — | — |
| 2022-08-10 | $40.92 | $107.10 | 143,700 | — | — |
| 2022-08-09 | $40.61 | $106.29 | 145,700 | — | — |
| 2022-08-08 | $40.46 | $105.90 | 112,800 | — | — |
| 2022-08-05 | $40.43 | $105.82 | 93,300 | — | — |
| 2022-08-04 | $40.29 | $105.45 | 94,000 | — | — |
| 2022-08-03 | $40.71 | $106.55 | 121,200 | — | — |
| 2022-08-02 | $40.27 | $105.40 | 107,100 | — | — |
| 2022-08-01 | $40.92 | $107.10 | 136,300 | — | — |
| 2022-07-29 | $40.54 | $106.11 | 132,900 | — | — |
| 2022-07-28 | $40.26 | $105.37 | 125,300 | — | — |
| 2022-07-27 | $40.22 | $105.27 | 166,000 | — | — |
| 2022-07-26 | $39.35 | $102.99 | 172,200 | — | — |
| 2022-07-25 | $39.99 | $104.67 | 226,200 | — | — |
| 2022-07-22 | $39.39 | $103.10 | 137,000 | — | — |
| 2022-07-21 | $39.22 | $102.65 | 121,800 | — | — |
| 2022-07-20 | $39.13 | $102.42 | 122,100 | — | — |
| 2022-07-19 | $39.04 | $102.18 | 161,300 | — | — |
| 2022-07-18 | $38.18 | $99.93 | 74,600 | — | — |
| 2022-07-15 | $38.35 | $100.38 | 167,300 | — | — |
| 2022-07-14 | $37.44 | $97.99 | 110,300 | — | — |
| 2022-07-13 | $37.84 | $99.04 | 158,300 | — | — |
| 2022-07-12 | $38.19 | $99.96 | 133,800 | — | — |
| 2022-07-11 | $37.99 | $99.43 | 74,000 | — | — |
| 2022-07-08 | $37.96 | $99.35 | 146,200 | — | — |
| 2022-07-07 | $37.58 | $98.36 | 139,800 | — | — |
| 2022-07-06 | $37.94 | $99.30 | 236,200 | — | — |
| 2022-07-05 | $38.30 | $100.24 | 205,300 | — | — |
| 2022-07-01 | $38.16 | $99.88 | 150,900 | — | — |
| 2022-06-30 | $37.59 | $98.39 | 151,400 | — | — |
| 2022-06-29 | $37.47 | $98.07 | 136,800 | — | — |
| 2022-06-28 | $38.12 | $99.77 | 142,200 | — | — |
| 2022-06-27 | $37.93 | $99.28 | 125,800 | — | — |
| 2022-06-24 | $37.44 | $97.99 | 299,900 | — | — |
| 2022-06-23 | $36.61 | $95.82 | 146,200 | — | — |
| 2022-06-22 | $37.00 | $96.84 | 127,900 | — | — |
| 2022-06-21 | $36.77 | $96.24 | 159,900 | — | — |
| 2022-06-17 | $35.98 | $94.17 | 514,000 | — | — |
| 2022-06-16 | $35.49 | $92.89 | 203,800 | — | — |
| 2022-06-15 | $36.05 | $94.36 | 201,800 | — | — |
| 2022-06-14 | $35.81 | $93.73 | 143,200 | — | — |
| 2022-06-13 | $35.43 | $92.73 | 163,300 | — | — |
| 2022-06-10 | $35.85 | $93.83 | 119,700 | — | — |
| 2022-06-09 | $36.53 | $95.61 | 148,500 | — | — |
| 2022-06-08 | $37.13 | $97.18 | 144,700 | — | — |
| 2022-06-07 | $37.63 | $98.49 | 93,200 | — | — |
| 2022-06-06 | $37.54 | $98.26 | 85,500 | — | — |
| 2022-06-03 | $37.26 | $97.52 | 142,300 | — | — |
| 2022-06-02 | $37.58 | $98.36 | 104,300 | — | — |
| 2022-06-01 | $37.10 | $97.10 | 130,400 | — | — |
| 2022-05-31 | $36.98 | $96.79 | 160,900 | — | — |
| 2022-05-27 | $37.52 | $97.47 | 68,000 | — | — |
| 2022-05-26 | $37.09 | $96.35 | 143,600 | — | — |
| 2022-05-25 | $36.73 | $95.42 | 136,600 | — | — |
| 2022-05-24 | $36.57 | $95.00 | 121,800 | — | — |
| 2022-05-23 | $36.46 | $94.72 | 165,700 | — | — |
| 2022-05-20 | $35.94 | $93.37 | 200,400 | — | — |
| 2022-05-19 | $35.15 | $91.31 | 203,500 | — | — |
| 2022-05-18 | $35.90 | $93.26 | 213,000 | — | — |
| 2022-05-17 | $36.17 | $93.96 | 129,400 | — | — |
| 2022-05-16 | $35.15 | $91.31 | 117,200 | — | — |
| 2022-05-13 | $35.37 | $91.88 | 112,100 | — | — |
| 2022-05-12 | $35.91 | $93.29 | 120,800 | — | — |
| 2022-05-11 | $35.98 | $93.47 | 148,300 | — | — |
| 2022-05-10 | $35.95 | $93.39 | 214,300 | — | — |
| 2022-05-09 | $36.19 | $94.01 | 186,900 | — | — |
| 2022-05-06 | $35.93 | $93.34 | 138,600 | — | — |
| 2022-05-05 | $36.23 | $94.12 | 151,500 | — | — |
| 2022-05-04 | $36.87 | $95.78 | 153,900 | — | — |
| 2022-05-03 | $35.78 | $92.95 | 132,700 | — | — |
| 2022-05-02 | $35.56 | $92.38 | 227,800 | — | — |
| 2022-04-29 | $35.20 | $91.44 | 218,000 | — | — |
| 2022-04-28 | $35.91 | $93.29 | 165,300 | — | — |
| 2022-04-27 | $35.33 | $91.78 | 193,500 | — | — |
| 2022-04-26 | $35.49 | $92.20 | 213,900 | — | — |
| 2022-04-25 | $35.26 | $91.60 | 149,800 | — | — |
| 2022-04-22 | $35.47 | $92.14 | 116,000 | — | — |
| 2022-04-21 | $36.11 | $93.81 | 110,200 | — | — |
| 2022-04-20 | $36.46 | $94.72 | 92,700 | — | — |
| 2022-04-19 | $36.15 | $93.91 | 140,700 | — | — |
| 2022-04-18 | $35.09 | $91.16 | 129,200 | — | — |
| 2022-04-14 | $35.31 | $91.73 | 108,000 | — | — |
| 2022-04-13 | $35.71 | $92.77 | 144,600 | — | — |
| 2022-04-12 | $35.20 | $91.44 | 192,300 | — | — |
| 2022-04-11 | $35.38 | $91.91 | 171,400 | — | — |
| 2022-04-08 | $35.52 | $92.27 | 235,100 | — | — |
| 2022-04-07 | $35.70 | $92.74 | 270,800 | — | — |
| 2022-04-06 | $35.82 | $93.05 | 231,700 | — | — |
| 2022-04-05 | $35.89 | $93.24 | 214,600 | — | — |
| 2022-04-04 | $36.23 | $94.12 | 152,900 | — | — |
| 2022-04-01 | $36.66 | $95.24 | 225,200 | — | — |
| 2022-03-31 | $36.13 | $93.86 | 228,000 | — | — |
| 2022-03-30 | $36.42 | $94.61 | 123,500 | — | — |
| 2022-03-29 | $37.53 | $97.50 | 210,500 | — | — |
| 2022-03-28 | $37.01 | $96.14 | 154,800 | — | — |
| 2022-03-25 | $37.35 | $97.03 | 156,600 | — | — |
| 2022-03-24 | $36.78 | $95.55 | 75,500 | — | — |
| 2022-03-23 | $36.73 | $95.42 | 120,900 | — | — |
| 2022-03-22 | $37.98 | $98.66 | 115,400 | — | — |
| 2022-03-21 | $37.94 | $98.56 | 170,300 | — | — |
| 2022-03-18 | $37.89 | $98.43 | 421,100 | — | — |
| 2022-03-17 | $38.60 | $100.28 | 105,900 | — | — |
| 2022-03-16 | $39.04 | $101.42 | 181,300 | — | — |
| 2022-03-15 | $38.45 | $99.89 | 150,800 | — | — |
| 2022-03-14 | $38.73 | $100.61 | 139,900 | — | — |
| 2022-03-11 | $38.30 | $99.50 | 118,600 | — | — |
| 2022-03-10 | $37.98 | $98.66 | 110,600 | — | — |
| 2022-03-09 | $37.71 | $97.96 | 119,300 | — | — |
| 2022-03-08 | $37.47 | $97.34 | 229,500 | — | — |
| 2022-03-07 | $37.72 | $97.99 | 190,200 | — | — |
| 2022-03-04 | $38.30 | $99.50 | 185,100 | — | — |
| 2022-03-03 | $38.48 | $99.96 | 112,000 | — | — |
| 2022-03-02 | $38.41 | $99.78 | 122,700 | — | — |
| 2022-03-01 | $37.21 | $96.66 | 284,700 | — | — |
| 2022-02-28 | $38.37 | $99.68 | 184,800 | — | — |
| 2022-02-25 | $38.47 | $99.21 | 135,800 | — | — |
| 2022-02-24 | $37.65 | $97.10 | 246,100 | — | — |
| 2022-02-23 | $38.28 | $98.72 | 130,100 | — | — |
| 2022-02-22 | $38.89 | $100.29 | 143,500 | — | — |
| 2022-02-18 | $39.08 | $100.78 | 438,100 | — | — |
| 2022-02-17 | $38.74 | $99.91 | 149,900 | — | — |
| 2022-02-16 | $39.49 | $101.84 | 106,200 | — | — |
| 2022-02-15 | $39.30 | $101.35 | 131,700 | — | — |
| 2022-02-14 | $38.64 | $99.65 | 190,500 | — | — |
| 2022-02-11 | $38.82 | $100.11 | 160,500 | — | — |
| 2022-02-10 | $38.68 | $99.75 | 180,600 | — | — |
| 2022-02-09 | $38.81 | $100.09 | 138,000 | — | — |
| 2022-02-08 | $39.75 | $102.51 | 167,000 | — | — |
| 2022-02-07 | $38.93 | $100.40 | 125,300 | — | — |
| 2022-02-04 | $39.09 | $100.81 | 142,300 | — | — |
| 2022-02-03 | $38.39 | $99.00 | 145,100 | — | — |
| 2022-02-02 | $38.46 | $99.18 | 152,300 | — | — |
| 2022-02-01 | $38.53 | $99.37 | 176,800 | — | — |
| 2022-01-31 | $38.68 | $99.75 | 170,700 | — | — |
| 2022-01-28 | $38.54 | $99.39 | 185,200 | — | — |
| 2022-01-27 | $38.25 | $98.64 | 196,300 | — | — |
| 2022-01-26 | $39.41 | $101.63 | 158,400 | — | — |
| 2022-01-25 | $40.20 | $103.67 | 92,500 | — | — |
| 2022-01-24 | $40.10 | $103.41 | 160,300 | — | — |
| 2022-01-21 | $39.23 | $101.17 | 214,100 | — | — |
| 2022-01-20 | $39.36 | $101.51 | 89,400 | — | — |
| 2022-01-19 | $40.35 | $104.06 | 128,900 | — | — |
| 2022-01-18 | $41.55 | $107.15 | 104,300 | — | — |
| 2022-01-14 | $42.14 | $108.67 | 121,700 | — | — |
| 2022-01-13 | $41.37 | $106.69 | 98,600 | — | — |
| 2022-01-12 | $40.96 | $105.63 | 139,100 | — | — |
| 2022-01-11 | $41.34 | $106.61 | 120,800 | — | — |
| 2022-01-10 | $41.41 | $106.79 | 152,300 | — | — |
| 2022-01-07 | $41.36 | $106.66 | 117,200 | — | — |
| 2022-01-06 | $41.23 | $106.33 | 83,400 | — | — |
| 2022-01-05 | $40.02 | $103.21 | 91,300 | — | — |
| 2022-01-04 | $39.98 | $103.10 | 107,700 | — | — |
| 2022-01-03 | $39.10 | $100.84 | 133,000 | — | — |