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
- 1977-06-17 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 | $38.00 | $82.14 | 70,500 | — | — |
| 2022-12-29 | $37.77 | $81.65 | 20,200 | — | — |
| 2022-12-28 | $35.90 | $77.60 | 32,600 | — | — |
| 2022-12-27 | $37.64 | $81.36 | 29,500 | — | — |
| 2022-12-23 | $36.94 | $79.85 | 30,500 | — | — |
| 2022-12-22 | $37.76 | $81.62 | 28,800 | — | — |
| 2022-12-21 | $37.44 | $80.93 | 15,500 | — | — |
| 2022-12-20 | $37.21 | $80.44 | 11,900 | — | — |
| 2022-12-19 | $37.26 | $80.54 | 16,300 | — | — |
| 2022-12-16 | $37.63 | $81.34 | 24,500 | — | — |
| 2022-12-15 | $39.04 | $84.39 | 15,400 | — | — |
| 2022-12-14 | $39.61 | $85.62 | 19,200 | — | — |
| 2022-12-13 | $40.49 | $87.53 | 39,300 | — | — |
| 2022-12-12 | $40.95 | $88.52 | 22,500 | — | — |
| 2022-12-09 | $41.76 | $90.27 | 17,000 | — | — |
| 2022-12-08 | $44.71 | $96.65 | 27,000 | — | — |
| 2022-12-07 | $45.19 | $97.68 | 22,100 | — | — |
| 2022-12-06 | $46.46 | $100.43 | 23,400 | — | — |
| 2022-12-05 | $45.11 | $97.51 | 22,300 | — | — |
| 2022-12-02 | $46.45 | $100.41 | 18,000 | — | — |
| 2022-12-01 | $46.08 | $99.61 | 10,600 | — | — |
| 2022-11-30 | $45.26 | $97.84 | 8,800 | — | — |
| 2022-11-29 | $44.68 | $96.58 | 16,100 | — | — |
| 2022-11-28 | $44.07 | $94.81 | 12,200 | — | — |
| 2022-11-25 | $46.36 | $99.74 | 4,100 | — | — |
| 2022-11-23 | $45.75 | $98.43 | 23,600 | — | — |
| 2022-11-22 | $47.16 | $101.46 | 13,200 | — | — |
| 2022-11-21 | $45.73 | $98.39 | 24,800 | — | — |
| 2022-11-18 | $47.34 | $101.85 | 11,700 | — | — |
| 2022-11-17 | $46.89 | $100.88 | 12,900 | — | — |
| 2022-11-16 | $46.75 | $100.58 | 13,700 | — | — |
| 2022-11-15 | $46.89 | $100.88 | 13,300 | — | — |
| 2022-11-14 | $45.76 | $98.45 | 11,700 | — | — |
| 2022-11-11 | $47.09 | $101.31 | 20,300 | — | — |
| 2022-11-10 | $48.29 | $103.89 | 15,100 | — | — |
| 2022-11-09 | $45.46 | $97.80 | 19,000 | — | — |
| 2022-11-08 | $47.55 | $102.30 | 26,000 | — | — |
| 2022-11-07 | $51.49 | $110.78 | 22,500 | — | — |
| 2022-11-04 | $55.11 | $118.57 | 9,200 | — | — |
| 2022-11-03 | $52.25 | $112.41 | 13,800 | — | — |
| 2022-11-02 | $55.82 | $120.09 | 15,000 | — | — |
| 2022-11-01 | $57.47 | $123.64 | 15,100 | — | — |
| 2022-10-31 | $56.56 | $121.69 | 11,700 | — | — |
| 2022-10-28 | $55.44 | $119.28 | 10,800 | — | — |
| 2022-10-27 | $54.76 | $117.81 | 12,100 | — | — |
| 2022-10-26 | $54.15 | $116.50 | 10,400 | — | — |
| 2022-10-25 | $55.48 | $119.36 | 9,100 | — | — |
| 2022-10-24 | $52.99 | $114.01 | 12,300 | — | — |
| 2022-10-21 | $55.14 | $118.63 | 16,200 | — | — |
| 2022-10-20 | $55.86 | $120.18 | 28,500 | — | — |
| 2022-10-19 | $59.66 | $128.36 | 60,400 | — | — |
| 2022-10-18 | $52.26 | $112.43 | 9,600 | — | — |
| 2022-10-17 | $50.72 | $109.12 | 15,500 | — | — |
| 2022-10-14 | $51.37 | $110.52 | 9,000 | — | — |
| 2022-10-13 | $51.90 | $111.66 | 16,700 | — | — |
| 2022-10-12 | $48.78 | $104.95 | 6,800 | — | — |
| 2022-10-11 | $48.45 | $104.24 | 21,500 | — | — |
| 2022-10-10 | $47.13 | $101.40 | 13,700 | — | — |
| 2022-10-07 | $48.36 | $104.04 | 10,000 | — | — |
| 2022-10-06 | $49.73 | $106.99 | 17,800 | — | — |
| 2022-10-05 | $51.74 | $111.32 | 26,400 | — | — |
| 2022-10-04 | $49.98 | $107.53 | 20,000 | — | — |
| 2022-10-03 | $48.70 | $104.78 | 19,100 | — | — |
| 2022-09-30 | $47.03 | $101.18 | 14,400 | — | — |
| 2022-09-29 | $48.10 | $103.48 | 8,500 | — | — |
| 2022-09-28 | $49.88 | $107.31 | 17,800 | — | — |
| 2022-09-27 | $47.21 | $101.57 | 25,400 | — | — |
| 2022-09-26 | $46.76 | $100.60 | 15,100 | — | — |
| 2022-09-23 | $46.19 | $99.38 | 28,000 | — | — |
| 2022-09-22 | $49.99 | $107.55 | 23,400 | — | — |
| 2022-09-21 | $53.05 | $114.13 | 25,000 | — | — |
| 2022-09-20 | $54.10 | $116.39 | 18,800 | — | — |
| 2022-09-19 | $53.99 | $116.16 | 27,800 | — | — |
| 2022-09-16 | $53.00 | $114.03 | 73,700 | — | — |
| 2022-09-15 | $51.43 | $110.65 | 16,500 | — | — |
| 2022-09-14 | $53.27 | $114.61 | 62,300 | — | — |
| 2022-09-13 | $44.05 | $94.77 | 10,500 | — | — |
| 2022-09-12 | $47.54 | $102.28 | 12,000 | — | — |
| 2022-09-09 | $47.32 | $101.81 | 19,500 | — | — |
| 2022-09-08 | $44.07 | $94.81 | 12,800 | — | — |
| 2022-09-07 | $44.47 | $95.67 | 12,300 | — | — |
| 2022-09-06 | $42.68 | $91.82 | 12,300 | — | — |
| 2022-09-02 | $42.70 | $91.87 | 15,200 | — | — |
| 2022-09-01 | $42.56 | $91.57 | 18,700 | — | — |
| 2022-08-31 | $44.97 | $96.75 | 12,000 | — | — |
| 2022-08-30 | $43.73 | $94.08 | 15,300 | — | — |
| 2022-08-29 | $46.58 | $99.77 | 13,900 | — | — |
| 2022-08-26 | $47.62 | $101.99 | 12,800 | — | — |
| 2022-08-25 | $47.98 | $102.77 | 16,600 | — | — |
| 2022-08-24 | $45.52 | $97.50 | 16,300 | — | — |
| 2022-08-23 | $44.96 | $96.30 | 14,100 | — | — |
| 2022-08-22 | $44.49 | $95.29 | 14,700 | — | — |
| 2022-08-19 | $44.61 | $95.55 | 14,000 | — | — |
| 2022-08-18 | $46.66 | $99.94 | 10,300 | — | — |
| 2022-08-17 | $47.46 | $101.65 | 26,400 | — | — |
| 2022-08-16 | $44.49 | $95.29 | 16,600 | — | — |
| 2022-08-15 | $44.51 | $95.33 | 13,900 | — | — |
| 2022-08-12 | $46.09 | $98.72 | 9,000 | — | — |
| 2022-08-11 | $44.69 | $95.72 | 10,000 | — | — |
| 2022-08-10 | $43.84 | $93.90 | 10,600 | — | — |
| 2022-08-09 | $42.13 | $90.24 | 18,800 | — | — |
| 2022-08-08 | $41.38 | $88.63 | 21,100 | — | — |
| 2022-08-05 | $40.34 | $86.40 | 25,800 | — | — |
| 2022-08-04 | $39.29 | $84.15 | 20,600 | — | — |
| 2022-08-03 | $40.42 | $86.57 | 24,900 | — | — |
| 2022-08-02 | $40.41 | $86.55 | 21,800 | — | — |
| 2022-08-01 | $40.05 | $85.78 | 20,800 | — | — |
| 2022-07-29 | $39.30 | $84.17 | 21,200 | — | — |
| 2022-07-28 | $40.22 | $86.14 | 20,200 | — | — |
| 2022-07-27 | $39.82 | $85.29 | 13,000 | — | — |
| 2022-07-26 | $38.16 | $81.73 | 16,600 | — | — |
| 2022-07-25 | $37.75 | $80.85 | 25,400 | — | — |
| 2022-07-22 | $34.99 | $74.94 | 23,700 | — | — |
| 2022-07-21 | $36.35 | $77.86 | 34,000 | — | — |
| 2022-07-20 | $38.98 | $83.49 | 17,300 | — | — |
| 2022-07-19 | $39.54 | $84.69 | 28,600 | — | — |
| 2022-07-18 | $39.82 | $85.29 | 13,600 | — | — |
| 2022-07-15 | $38.98 | $83.49 | 25,100 | — | — |
| 2022-07-14 | $37.82 | $81.00 | 24,000 | — | — |
| 2022-07-13 | $40.63 | $87.02 | 28,500 | — | — |
| 2022-07-12 | $40.17 | $86.04 | 20,700 | — | — |
| 2022-07-11 | $39.56 | $84.73 | 21,600 | — | — |
| 2022-07-08 | $38.55 | $82.57 | 17,300 | — | — |
| 2022-07-07 | $37.83 | $81.03 | 26,700 | — | — |
| 2022-07-06 | $35.64 | $76.34 | 40,300 | — | — |
| 2022-07-05 | $37.03 | $79.31 | 47,700 | — | — |
| 2022-07-01 | $39.55 | $84.71 | 24,500 | — | — |
| 2022-06-30 | $37.90 | $81.18 | 72,800 | — | — |
| 2022-06-29 | $38.05 | $81.50 | 28,100 | — | — |
| 2022-06-28 | $40.84 | $87.47 | 37,400 | — | — |
| 2022-06-27 | $39.85 | $85.35 | 76,200 | — | — |
| 2022-06-24 | $37.77 | $80.90 | 505,000 | — | — |
| 2022-06-23 | $37.02 | $79.29 | 58,300 | — | — |
| 2022-06-22 | $39.22 | $84.00 | 54,000 | — | — |
| 2022-06-21 | $44.31 | $94.90 | 58,700 | — | — |
| 2022-06-17 | $43.14 | $92.40 | 39,400 | — | — |
| 2022-06-16 | $44.59 | $95.50 | 36,900 | — | — |
| 2022-06-15 | $45.65 | $97.78 | 36,900 | — | — |
| 2022-06-14 | $44.77 | $95.89 | 38,600 | — | — |
| 2022-06-13 | $45.39 | $97.22 | 81,200 | — | — |
| 2022-06-10 | $50.48 | $108.12 | 102,800 | — | — |
| 2022-06-09 | $51.94 | $111.25 | 79,100 | — | — |
| 2022-06-08 | $54.69 | $117.14 | 32,600 | — | — |
| 2022-06-07 | $53.99 | $115.64 | 66,000 | — | — |
| 2022-06-06 | $57.87 | $123.95 | 53,100 | — | — |
| 2022-06-03 | $56.87 | $121.81 | 48,500 | — | — |
| 2022-06-02 | $59.67 | $127.80 | 45,000 | — | — |
| 2022-06-01 | $58.10 | $124.44 | 64,300 | — | — |
| 2022-05-31 | $57.69 | $123.56 | 45,900 | — | — |
| 2022-05-27 | $57.82 | $123.84 | 30,000 | — | — |
| 2022-05-26 | $56.96 | $121.55 | 22,000 | — | — |
| 2022-05-25 | $55.25 | $117.90 | 16,200 | — | — |
| 2022-05-24 | $54.65 | $116.62 | 39,500 | — | — |
| 2022-05-23 | $54.12 | $115.49 | 26,900 | — | — |
| 2022-05-20 | $51.98 | $110.93 | 19,900 | — | — |
| 2022-05-19 | $52.30 | $111.61 | 19,400 | — | — |
| 2022-05-18 | $52.87 | $112.83 | 38,900 | — | — |
| 2022-05-17 | $52.90 | $112.89 | 31,200 | — | — |
| 2022-05-16 | $53.14 | $113.40 | 44,900 | — | — |
| 2022-05-13 | $52.12 | $111.23 | 57,600 | — | — |
| 2022-05-12 | $49.92 | $106.53 | 39,700 | — | — |
| 2022-05-11 | $50.24 | $107.21 | 58,100 | — | — |
| 2022-05-10 | $46.01 | $98.19 | 41,800 | — | — |
| 2022-05-09 | $45.73 | $97.59 | 47,900 | — | — |
| 2022-05-06 | $49.46 | $105.55 | 29,400 | — | — |
| 2022-05-05 | $47.87 | $102.16 | 29,900 | — | — |
| 2022-05-04 | $48.78 | $104.10 | 41,300 | — | — |
| 2022-05-03 | $46.03 | $98.23 | 19,100 | — | — |
| 2022-05-02 | $43.19 | $92.17 | 35,200 | — | — |
| 2022-04-29 | $46.08 | $98.34 | 24,800 | — | — |
| 2022-04-28 | $47.73 | $101.86 | 34,200 | — | — |
| 2022-04-27 | $44.43 | $94.81 | 34,800 | — | — |
| 2022-04-26 | $41.87 | $89.35 | 31,000 | — | — |
| 2022-04-25 | $41.48 | $88.52 | 40,600 | — | — |
| 2022-04-22 | $40.00 | $85.36 | 54,200 | — | — |
| 2022-04-21 | $49.63 | $105.91 | 55,100 | — | — |
| 2022-04-20 | $49.62 | $105.89 | 34,700 | — | — |
| 2022-04-19 | $49.37 | $105.36 | 34,500 | — | — |
| 2022-04-18 | $46.10 | $98.38 | 48,700 | — | — |
| 2022-04-14 | $46.50 | $99.23 | 29,200 | — | — |
| 2022-04-13 | $48.50 | $103.50 | 42,900 | — | — |
| 2022-04-12 | $48.45 | $103.39 | 51,300 | — | — |
| 2022-04-11 | $46.22 | $98.63 | 40,300 | — | — |
| 2022-04-08 | $44.30 | $94.54 | 26,400 | — | — |
| 2022-04-07 | $42.38 | $90.44 | 32,400 | — | — |
| 2022-04-06 | $40.88 | $87.24 | 40,700 | — | — |
| 2022-04-05 | $41.57 | $88.71 | 21,000 | — | — |
| 2022-04-04 | $40.95 | $87.39 | 18,700 | — | — |
| 2022-04-01 | $40.68 | $86.81 | 29,400 | — | — |
| 2022-03-31 | $39.22 | $83.70 | 17,300 | — | — |
| 2022-03-30 | $39.15 | $83.55 | 14,400 | — | — |
| 2022-03-29 | $39.72 | $84.76 | 26,000 | — | — |
| 2022-03-28 | $39.61 | $84.53 | 55,700 | — | — |
| 2022-03-25 | $39.66 | $84.64 | 25,200 | — | — |
| 2022-03-24 | $39.25 | $83.76 | 39,400 | — | — |
| 2022-03-23 | $38.00 | $81.09 | 12,300 | — | — |
| 2022-03-22 | $37.52 | $80.07 | 15,800 | — | — |
| 2022-03-21 | $37.59 | $80.22 | 27,400 | — | — |
| 2022-03-18 | $36.00 | $76.82 | 39,600 | — | — |
| 2022-03-17 | $32.83 | $70.06 | 17,800 | — | — |
| 2022-03-16 | $31.15 | $66.47 | 24,500 | — | — |
| 2022-03-15 | $30.58 | $65.26 | 27,300 | — | — |
| 2022-03-14 | $30.09 | $64.21 | 90,100 | — | — |
| 2022-03-11 | $29.88 | $63.76 | 65,900 | — | — |
| 2022-03-10 | $30.79 | $65.71 | 78,200 | — | — |
| 2022-03-09 | $29.82 | $63.64 | 69,800 | — | — |
| 2022-03-08 | $30.08 | $64.19 | 55,400 | — | — |
| 2022-03-07 | $30.01 | $64.04 | 32,700 | — | — |
| 2022-03-04 | $30.67 | $65.45 | 53,600 | — | — |
| 2022-03-03 | $32.78 | $69.53 | 38,500 | — | — |
| 2022-03-02 | $32.00 | $67.88 | 32,700 | — | — |
| 2022-03-01 | $30.44 | $64.57 | 12,500 | — | — |
| 2022-02-28 | $30.91 | $65.56 | 5,900 | — | — |
| 2022-02-25 | $30.32 | $64.31 | 11,000 | — | — |
| 2022-02-24 | $28.61 | $60.69 | 5,900 | — | — |
| 2022-02-23 | $29.76 | $63.12 | 19,300 | — | — |
| 2022-02-22 | $29.01 | $61.53 | 13,500 | — | — |
| 2022-02-18 | $30.02 | $63.68 | 6,500 | — | — |
| 2022-02-17 | $30.33 | $64.33 | 7,400 | — | — |
| 2022-02-16 | $30.84 | $65.42 | 14,300 | — | — |
| 2022-02-15 | $30.85 | $65.44 | 4,400 | — | — |
| 2022-02-14 | $30.44 | $64.57 | 7,500 | — | — |
| 2022-02-11 | $30.60 | $64.91 | 21,300 | — | — |
| 2022-02-10 | $30.60 | $64.91 | 6,500 | — | — |
| 2022-02-09 | $30.93 | $65.61 | 22,900 | — | — |
| 2022-02-08 | $31.03 | $65.82 | 20,200 | — | — |
| 2022-02-07 | $31.44 | $66.69 | 6,600 | — | — |
| 2022-02-04 | $31.36 | $66.52 | 17,500 | — | — |
| 2022-02-03 | $30.62 | $64.95 | 3,300 | — | — |
| 2022-02-02 | $31.29 | $66.37 | 9,700 | — | — |
| 2022-02-01 | $30.70 | $65.12 | 23,600 | — | — |
| 2022-01-31 | $30.50 | $64.69 | 34,800 | — | — |
| 2022-01-28 | $30.43 | $64.55 | 10,700 | — | — |
| 2022-01-27 | $30.51 | $64.72 | 4,300 | — | — |
| 2022-01-26 | $30.42 | $64.52 | 11,000 | — | — |
| 2022-01-25 | $31.32 | $66.43 | 4,100 | — | — |
| 2022-01-24 | $31.44 | $66.69 | 13,800 | — | — |
| 2022-01-21 | $33.97 | $72.05 | 4,800 | — | — |
| 2022-01-20 | $34.89 | $74.01 | 2,400 | — | — |
| 2022-01-19 | $34.61 | $73.41 | 3,000 | — | — |
| 2022-01-18 | $34.70 | $73.60 | 13,300 | — | — |
| 2022-01-14 | $35.08 | $74.41 | 5,800 | — | — |
| 2022-01-13 | $34.76 | $73.73 | 5,700 | — | — |
| 2022-01-12 | $34.50 | $73.18 | 3,800 | — | — |
| 2022-01-11 | $34.41 | $72.99 | 3,600 | — | — |
| 2022-01-10 | $34.31 | $72.78 | 3,500 | — | — |
| 2022-01-07 | $34.16 | $72.46 | 7,100 | — | — |
| 2022-01-06 | $34.90 | $74.03 | 3,700 | — | — |
| 2022-01-05 | $35.78 | $75.89 | 4,200 | — | — |
| 2022-01-04 | $35.72 | $75.77 | 12,100 | — | — |
| 2022-01-03 | $37.75 | $80.07 | 13,500 | — | — |