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
- 1982-10-06 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 | $42.33 | $73.04 | 68,900 | — | — |
| 2022-12-29 | $42.71 | $73.70 | 91,000 | — | — |
| 2022-12-28 | $42.60 | $73.51 | 66,900 | — | — |
| 2022-12-27 | $43.02 | $74.23 | 69,800 | — | — |
| 2022-12-23 | $42.76 | $73.79 | 86,100 | — | — |
| 2022-12-22 | $41.94 | $72.37 | 64,200 | — | — |
| 2022-12-21 | $41.62 | $71.82 | 47,900 | — | — |
| 2022-12-20 | $40.91 | $70.59 | 85,500 | — | — |
| 2022-12-19 | $40.96 | $70.68 | 94,300 | — | — |
| 2022-12-16 | $41.92 | $72.34 | 111,000 | — | — |
| 2022-12-15 | $41.84 | $72.20 | 106,400 | — | — |
| 2022-12-14 | $41.32 | $71.30 | 124,200 | — | — |
| 2022-12-13 | $40.29 | $69.52 | 64,600 | — | — |
| 2022-12-12 | $40.43 | $69.77 | 49,300 | — | — |
| 2022-12-09 | $40.31 | $69.56 | 26,400 | — | — |
| 2022-12-08 | $40.44 | $69.78 | 33,400 | — | — |
| 2022-12-07 | $40.79 | $70.39 | 34,400 | — | — |
| 2022-12-06 | $41.17 | $71.04 | 106,000 | — | — |
| 2022-12-05 | $41.14 | $70.99 | 36,200 | — | — |
| 2022-12-02 | $42.47 | $73.29 | 54,300 | — | — |
| 2022-12-01 | $42.74 | $73.75 | 64,100 | — | — |
| 2022-11-30 | $41.66 | $71.89 | 27,100 | — | — |
| 2022-11-29 | $41.13 | $70.97 | 24,500 | — | — |
| 2022-11-28 | $40.65 | $70.15 | 39,300 | — | — |
| 2022-11-25 | $41.03 | $70.80 | 13,200 | — | — |
| 2022-11-23 | $40.75 | $70.32 | 23,900 | — | — |
| 2022-11-22 | $40.64 | $70.13 | 44,200 | — | — |
| 2022-11-21 | $39.91 | $68.87 | 41,100 | — | — |
| 2022-11-18 | $38.96 | $67.23 | 20,300 | — | — |
| 2022-11-17 | $38.27 | $66.04 | 31,700 | — | — |
| 2022-11-16 | $37.99 | $65.56 | 27,600 | — | — |
| 2022-11-15 | $38.07 | $65.69 | 38,200 | — | — |
| 2022-11-14 | $37.44 | $64.61 | 34,900 | — | — |
| 2022-11-11 | $38.26 | $66.02 | 34,900 | — | — |
| 2022-11-10 | $38.07 | $65.69 | 29,500 | — | — |
| 2022-11-09 | $36.56 | $63.09 | 35,100 | — | — |
| 2022-11-08 | $36.57 | $62.85 | 30,500 | — | — |
| 2022-11-07 | $38.34 | $65.89 | 57,200 | — | — |
| 2022-11-04 | $37.07 | $63.71 | 36,300 | — | — |
| 2022-11-03 | $36.28 | $62.35 | 41,400 | — | — |
| 2022-11-02 | $35.61 | $61.20 | 60,300 | — | — |
| 2022-11-01 | $35.36 | $60.77 | 51,900 | — | — |
| 2022-10-31 | $34.42 | $59.15 | 70,400 | — | — |
| 2022-10-28 | $32.80 | $56.37 | 35,200 | — | — |
| 2022-10-27 | $31.34 | $53.86 | 38,500 | — | — |
| 2022-10-26 | $31.44 | $54.03 | 37,100 | — | — |
| 2022-10-25 | $30.64 | $52.66 | 56,700 | — | — |
| 2022-10-24 | $29.83 | $51.26 | 59,100 | — | — |
| 2022-10-21 | $29.79 | $51.19 | 37,900 | — | — |
| 2022-10-20 | $29.07 | $49.96 | 26,800 | — | — |
| 2022-10-19 | $29.51 | $50.71 | 38,500 | — | — |
| 2022-10-18 | $30.22 | $51.93 | 38,200 | — | — |
| 2022-10-17 | $29.76 | $51.14 | 48,700 | — | — |
| 2022-10-14 | $29.36 | $50.46 | 48,100 | — | — |
| 2022-10-13 | $29.98 | $51.52 | 37,200 | — | — |
| 2022-10-12 | $28.88 | $49.63 | 34,900 | — | — |
| 2022-10-11 | $28.73 | $49.37 | 29,900 | — | — |
| 2022-10-10 | $28.80 | $49.49 | 45,300 | — | — |
| 2022-10-07 | $29.06 | $49.94 | 65,600 | — | — |
| 2022-10-06 | $30.62 | $52.62 | 51,100 | — | — |
| 2022-10-05 | $30.79 | $52.91 | 33,100 | — | — |
| 2022-10-04 | $31.63 | $54.36 | 73,000 | — | — |
| 2022-10-03 | $30.86 | $53.03 | 58,700 | — | — |
| 2022-09-30 | $30.98 | $53.24 | 79,800 | — | — |
| 2022-09-29 | $31.38 | $53.93 | 80,800 | — | — |
| 2022-09-28 | $32.14 | $55.23 | 56,600 | — | — |
| 2022-09-27 | $31.65 | $54.39 | 85,000 | — | — |
| 2022-09-26 | $32.14 | $55.23 | 65,600 | — | — |
| 2022-09-23 | $31.61 | $54.32 | 116,600 | — | — |
| 2022-09-22 | $32.30 | $55.51 | 75,000 | — | — |
| 2022-09-21 | $33.17 | $57.00 | 69,000 | — | — |
| 2022-09-20 | $33.09 | $56.87 | 100,300 | — | — |
| 2022-09-19 | $33.56 | $57.67 | 123,700 | — | — |
| 2022-09-16 | $32.56 | $55.95 | 239,700 | — | — |
| 2022-09-15 | $32.04 | $55.06 | 104,600 | — | — |
| 2022-09-14 | $30.74 | $52.83 | 174,000 | — | — |
| 2022-09-13 | $30.54 | $52.48 | 126,800 | — | — |
| 2022-09-12 | $32.77 | $56.32 | 194,800 | — | — |
| 2022-09-09 | $32.63 | $56.08 | 97,600 | — | — |
| 2022-09-08 | $31.05 | $53.36 | 190,700 | — | — |
| 2022-09-07 | $30.16 | $51.83 | 707,700 | — | — |
| 2022-09-06 | $34.87 | $59.92 | 81,000 | — | — |
| 2022-09-02 | $35.72 | $61.39 | 71,000 | — | — |
| 2022-09-01 | $36.28 | $62.35 | 54,800 | — | — |
| 2022-08-31 | $36.30 | $62.38 | 37,500 | — | — |
| 2022-08-30 | $36.24 | $62.28 | 46,500 | — | — |
| 2022-08-29 | $36.40 | $62.55 | 38,500 | — | — |
| 2022-08-26 | $36.63 | $62.95 | 55,400 | — | — |
| 2022-08-25 | $37.00 | $63.59 | 44,600 | — | — |
| 2022-08-24 | $36.76 | $63.17 | 39,300 | — | — |
| 2022-08-23 | $36.41 | $62.57 | 66,300 | — | — |
| 2022-08-22 | $36.67 | $63.02 | 72,300 | — | — |
| 2022-08-19 | $37.78 | $64.93 | 76,700 | — | — |
| 2022-08-18 | $38.27 | $65.77 | 66,700 | — | — |
| 2022-08-17 | $38.21 | $65.66 | 40,500 | — | — |
| 2022-08-16 | $38.72 | $66.54 | 31,900 | — | — |
| 2022-08-15 | $38.38 | $65.96 | 31,800 | — | — |
| 2022-08-12 | $38.62 | $66.37 | 70,500 | — | — |
| 2022-08-11 | $36.88 | $63.38 | 42,800 | — | — |
| 2022-08-10 | $37.55 | $64.27 | 42,600 | — | — |
| 2022-08-09 | $37.74 | $64.60 | 158,200 | — | — |
| 2022-08-08 | $37.34 | $63.91 | 131,400 | — | — |
| 2022-08-05 | $37.12 | $63.54 | 269,700 | — | — |
| 2022-08-04 | $36.85 | $63.07 | 199,700 | — | — |
| 2022-08-03 | $36.56 | $62.58 | 223,900 | — | — |
| 2022-08-02 | $36.00 | $61.62 | 235,600 | — | — |
| 2022-08-01 | $36.19 | $61.94 | 240,100 | — | — |
| 2022-07-29 | $33.59 | $57.49 | 226,000 | — | — |
| 2022-07-28 | $37.29 | $63.83 | 137,300 | — | — |
| 2022-07-27 | $36.34 | $62.20 | 123,300 | — | — |
| 2022-07-26 | $35.77 | $61.23 | 72,100 | — | — |
| 2022-07-25 | $35.90 | $61.45 | 41,500 | — | — |
| 2022-07-22 | $35.94 | $61.52 | 49,400 | — | — |
| 2022-07-21 | $36.05 | $61.70 | 40,300 | — | — |
| 2022-07-20 | $35.50 | $60.76 | 60,400 | — | — |
| 2022-07-19 | $35.30 | $60.42 | 110,100 | — | — |
| 2022-07-18 | $35.29 | $60.40 | 111,700 | — | — |
| 2022-07-15 | $35.47 | $60.71 | 147,600 | — | — |
| 2022-07-14 | $34.74 | $59.46 | 48,200 | — | — |
| 2022-07-13 | $35.02 | $59.94 | 44,700 | — | — |
| 2022-07-12 | $35.17 | $60.20 | 110,400 | — | — |
| 2022-07-11 | $34.77 | $59.51 | 76,700 | — | — |
| 2022-07-08 | $34.46 | $58.98 | 58,100 | — | — |
| 2022-07-07 | $34.70 | $59.39 | 96,000 | — | — |
| 2022-07-06 | $33.62 | $57.55 | 43,200 | — | — |
| 2022-07-05 | $34.65 | $59.31 | 69,300 | — | — |
| 2022-07-01 | $33.79 | $57.84 | 69,000 | — | — |
| 2022-06-30 | $33.04 | $56.55 | 71,900 | — | — |
| 2022-06-29 | $34.31 | $58.73 | 111,800 | — | — |
| 2022-06-28 | $35.22 | $60.28 | 132,500 | — | — |
| 2022-06-27 | $35.55 | $60.85 | 77,600 | — | — |
| 2022-06-24 | $35.49 | $60.75 | 172,600 | — | — |
| 2022-06-23 | $34.17 | $58.49 | 126,900 | — | — |
| 2022-06-22 | $33.21 | $56.84 | 105,900 | — | — |
| 2022-06-21 | $32.60 | $55.80 | 132,300 | — | — |
| 2022-06-17 | $31.35 | $53.66 | 162,000 | — | — |
| 2022-06-16 | $31.94 | $54.67 | 177,300 | — | — |
| 2022-06-15 | $34.70 | $59.39 | 257,100 | — | — |
| 2022-06-14 | $34.76 | $59.50 | 262,600 | — | — |
| 2022-06-13 | $33.78 | $57.82 | 188,800 | — | — |
| 2022-06-10 | $34.65 | $59.31 | 131,700 | — | — |
| 2022-06-09 | $34.97 | $59.86 | 86,900 | — | — |
| 2022-06-08 | $35.12 | $60.11 | 133,800 | — | — |
| 2022-06-07 | $36.22 | $62.00 | 113,700 | — | — |
| 2022-06-06 | $35.62 | $60.97 | 71,000 | — | — |
| 2022-06-03 | $35.23 | $60.30 | 58,500 | — | — |
| 2022-06-02 | $35.79 | $61.26 | 40,900 | — | — |
| 2022-06-01 | $35.29 | $60.40 | 93,200 | — | — |
| 2022-05-31 | $35.71 | $61.12 | 131,600 | — | — |
| 2022-05-27 | $35.15 | $60.16 | 73,800 | — | — |
| 2022-05-26 | $35.57 | $60.88 | 91,100 | — | — |
| 2022-05-25 | $34.57 | $59.17 | 140,000 | — | — |
| 2022-05-24 | $32.94 | $56.38 | 96,700 | — | — |
| 2022-05-23 | $32.89 | $56.30 | 120,700 | — | — |
| 2022-05-20 | $33.43 | $57.22 | 112,200 | — | — |
| 2022-05-19 | $33.25 | $56.91 | 130,400 | — | — |
| 2022-05-18 | $32.89 | $56.30 | 104,900 | — | — |
| 2022-05-17 | $33.75 | $57.77 | 133,200 | — | — |
| 2022-05-16 | $32.21 | $55.13 | 115,100 | — | — |
| 2022-05-13 | $32.34 | $55.35 | 107,400 | — | — |
| 2022-05-12 | $31.76 | $54.36 | 89,400 | — | — |
| 2022-05-11 | $31.77 | $54.12 | 94,100 | — | — |
| 2022-05-10 | $31.46 | $53.59 | 105,700 | — | — |
| 2022-05-09 | $31.30 | $53.32 | 173,000 | — | — |
| 2022-05-06 | $32.32 | $55.06 | 132,600 | — | — |
| 2022-05-05 | $32.86 | $55.98 | 186,600 | — | — |
| 2022-05-04 | $33.51 | $57.09 | 175,700 | — | — |
| 2022-05-03 | $32.57 | $55.49 | 94,800 | — | — |
| 2022-05-02 | $32.35 | $55.11 | 148,900 | — | — |
| 2022-04-29 | $32.22 | $54.89 | 80,900 | — | — |
| 2022-04-28 | $33.07 | $56.34 | 66,500 | — | — |
| 2022-04-27 | $32.15 | $54.77 | 73,300 | — | — |
| 2022-04-26 | $32.54 | $55.43 | 73,600 | — | — |
| 2022-04-25 | $33.41 | $56.92 | 65,400 | — | — |
| 2022-04-22 | $33.52 | $57.10 | 52,000 | — | — |
| 2022-04-21 | $34.78 | $59.25 | 79,600 | — | — |
| 2022-04-20 | $35.33 | $60.19 | 60,000 | — | — |
| 2022-04-19 | $35.26 | $60.07 | 36,400 | — | — |
| 2022-04-18 | $34.44 | $58.67 | 47,200 | — | — |
| 2022-04-14 | $34.57 | $58.89 | 58,100 | — | — |
| 2022-04-13 | $34.78 | $59.25 | 61,500 | — | — |
| 2022-04-12 | $34.34 | $58.50 | 91,400 | — | — |
| 2022-04-11 | $35.06 | $59.73 | 77,400 | — | — |
| 2022-04-08 | $35.57 | $60.60 | 95,700 | — | — |
| 2022-04-07 | $36.09 | $61.48 | 180,600 | — | — |
| 2022-04-06 | $38.25 | $65.16 | 144,500 | — | — |
| 2022-04-05 | $41.25 | $70.27 | 104,300 | — | — |
| 2022-04-04 | $42.70 | $72.74 | 47,200 | — | — |
| 2022-04-01 | $43.03 | $73.30 | 41,500 | — | — |
| 2022-03-31 | $43.58 | $74.24 | 108,900 | — | — |
| 2022-03-30 | $44.11 | $75.14 | 103,800 | — | — |
| 2022-03-29 | $44.85 | $76.41 | 122,200 | — | — |
| 2022-03-28 | $43.88 | $74.75 | 72,800 | — | — |
| 2022-03-25 | $43.92 | $74.82 | 54,900 | — | — |
| 2022-03-24 | $43.50 | $74.11 | 44,800 | — | — |
| 2022-03-23 | $42.86 | $73.01 | 84,900 | — | — |
| 2022-03-22 | $43.96 | $74.89 | 84,900 | — | — |
| 2022-03-21 | $44.34 | $75.54 | 49,500 | — | — |
| 2022-03-18 | $44.22 | $75.33 | 102,500 | — | — |
| 2022-03-17 | $43.96 | $74.89 | 62,100 | — | — |
| 2022-03-16 | $44.24 | $75.37 | 176,500 | — | — |
| 2022-03-15 | $43.44 | $74.00 | 103,400 | — | — |
| 2022-03-14 | $43.27 | $73.71 | 146,600 | — | — |
| 2022-03-11 | $42.65 | $72.66 | 95,600 | — | — |
| 2022-03-10 | $42.72 | $72.78 | 74,000 | — | — |
| 2022-03-09 | $42.96 | $73.19 | 115,000 | — | — |
| 2022-03-08 | $41.84 | $71.28 | 193,700 | — | — |
| 2022-03-07 | $41.83 | $71.26 | 120,400 | — | — |
| 2022-03-04 | $43.42 | $73.97 | 97,500 | — | — |
| 2022-03-03 | $43.64 | $74.34 | 62,200 | — | — |
| 2022-03-02 | $43.64 | $74.34 | 76,800 | — | — |
| 2022-03-01 | $42.24 | $71.96 | 174,400 | — | — |
| 2022-02-28 | $43.19 | $73.58 | 138,500 | — | — |
| 2022-02-25 | $43.01 | $73.27 | 125,700 | — | — |
| 2022-02-24 | $41.88 | $71.35 | 122,900 | — | — |
| 2022-02-23 | $42.12 | $71.75 | 89,600 | — | — |
| 2022-02-22 | $42.01 | $71.57 | 66,700 | — | — |
| 2022-02-18 | $43.05 | $73.34 | 79,800 | — | — |
| 2022-02-17 | $42.68 | $72.71 | 57,900 | — | — |
| 2022-02-16 | $43.67 | $74.39 | 65,700 | — | — |
| 2022-02-15 | $43.86 | $74.72 | 59,100 | — | — |
| 2022-02-14 | $43.12 | $73.46 | 71,000 | — | — |
| 2022-02-11 | $43.23 | $73.65 | 106,800 | — | — |
| 2022-02-10 | $42.94 | $73.15 | 87,800 | — | — |
| 2022-02-09 | $43.66 | $74.12 | 50,000 | — | — |
| 2022-02-08 | $43.72 | $74.22 | 93,300 | — | — |
| 2022-02-07 | $43.10 | $73.17 | 46,100 | — | — |
| 2022-02-04 | $43.45 | $73.77 | 73,400 | — | — |
| 2022-02-03 | $42.07 | $71.42 | 63,600 | — | — |
| 2022-02-02 | $42.43 | $72.03 | 70,700 | — | — |
| 2022-02-01 | $42.70 | $72.49 | 114,000 | — | — |
| 2022-01-31 | $42.39 | $71.97 | 97,300 | — | — |
| 2022-01-28 | $41.40 | $70.29 | 54,900 | — | — |
| 2022-01-27 | $41.20 | $69.95 | 48,100 | — | — |
| 2022-01-26 | $41.58 | $70.59 | 70,700 | — | — |
| 2022-01-25 | $41.74 | $70.86 | 108,400 | — | — |
| 2022-01-24 | $42.44 | $72.05 | 77,300 | — | — |
| 2022-01-21 | $41.65 | $70.71 | 67,700 | — | — |
| 2022-01-20 | $42.64 | $72.39 | 62,300 | — | — |
| 2022-01-19 | $44.01 | $74.72 | 75,400 | — | — |
| 2022-01-18 | $44.83 | $76.11 | 93,300 | — | — |
| 2022-01-14 | $46.48 | $78.91 | 63,500 | — | — |
| 2022-01-13 | $47.88 | $81.29 | 76,900 | — | — |
| 2022-01-12 | $47.83 | $81.20 | 106,000 | — | — |
| 2022-01-11 | $49.50 | $84.04 | 94,700 | — | — |
| 2022-01-10 | $49.58 | $84.17 | 79,500 | — | — |
| 2022-01-07 | $49.57 | $84.16 | 93,200 | — | — |
| 2022-01-06 | $47.87 | $81.27 | 92,200 | — | — |
| 2022-01-05 | $46.46 | $78.88 | 119,100 | — | — |
| 2022-01-04 | $46.76 | $79.39 | 59,100 | — | — |
| 2022-01-03 | $46.84 | $79.52 | 98,000 | — | — |