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
- 1991-12-17 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 | $34.09 | $41.26 | 1,205,300 | — | — |
| 2022-12-29 | $34.17 | $41.36 | 804,300 | — | — |
| 2022-12-28 | $33.81 | $40.92 | 2,037,500 | — | — |
| 2022-12-27 | $34.08 | $41.25 | 1,991,900 | — | — |
| 2022-12-23 | $33.02 | $39.97 | 1,958,900 | — | — |
| 2022-12-22 | $31.95 | $38.67 | 1,164,500 | — | — |
| 2022-12-21 | $31.80 | $38.49 | 1,384,300 | — | — |
| 2022-12-20 | $31.54 | $38.18 | 1,538,900 | — | — |
| 2022-12-19 | $31.12 | $37.67 | 1,788,800 | — | — |
| 2022-12-16 | $31.51 | $38.14 | 2,925,800 | — | — |
| 2022-12-15 | $31.64 | $38.30 | 2,692,400 | — | — |
| 2022-12-14 | $31.60 | $38.25 | 1,767,100 | — | — |
| 2022-12-13 | $31.99 | $38.72 | 2,280,000 | — | — |
| 2022-12-12 | $31.83 | $38.53 | 1,865,700 | — | — |
| 2022-12-09 | $31.55 | $38.19 | 662,900 | — | — |
| 2022-12-08 | $32.12 | $38.88 | 1,125,500 | — | — |
| 2022-12-07 | $31.61 | $38.26 | 1,969,200 | — | — |
| 2022-12-06 | $31.73 | $38.41 | 1,666,700 | — | — |
| 2022-12-05 | $31.81 | $38.50 | 898,300 | — | — |
| 2022-12-02 | $31.94 | $38.66 | 942,100 | — | — |
| 2022-12-01 | $32.14 | $38.90 | 1,062,200 | — | — |
| 2022-11-30 | $32.23 | $38.70 | 1,387,300 | — | — |
| 2022-11-29 | $32.09 | $38.53 | 1,166,100 | — | — |
| 2022-11-28 | $31.97 | $38.38 | 879,800 | — | — |
| 2022-11-25 | $32.95 | $39.56 | 305,400 | — | — |
| 2022-11-23 | $32.52 | $39.04 | 557,700 | — | — |
| 2022-11-22 | $32.24 | $38.71 | 1,162,600 | — | — |
| 2022-11-21 | $32.09 | $38.53 | 1,349,900 | — | — |
| 2022-11-18 | $31.86 | $38.25 | 2,095,900 | — | — |
| 2022-11-17 | $32.16 | $38.61 | 1,540,400 | — | — |
| 2022-11-16 | $32.80 | $39.38 | 1,990,500 | — | — |
| 2022-11-15 | $32.76 | $39.33 | 2,075,900 | — | — |
| 2022-11-14 | $32.64 | $39.19 | 1,967,900 | — | — |
| 2022-11-11 | $33.43 | $40.14 | 2,106,700 | — | — |
| 2022-11-10 | $32.82 | $39.40 | 2,890,300 | — | — |
| 2022-11-09 | $32.08 | $38.52 | 5,305,500 | — | — |
| 2022-11-08 | $33.26 | $39.93 | 6,296,900 | — | — |
| 2022-11-07 | $39.28 | $47.16 | 2,106,300 | — | — |
| 2022-11-04 | $39.26 | $47.14 | 1,483,000 | — | — |
| 2022-11-03 | $39.64 | $47.59 | 1,447,000 | — | — |
| 2022-11-02 | $39.72 | $47.69 | 988,000 | — | — |
| 2022-11-01 | $40.11 | $48.16 | 1,007,000 | — | — |
| 2022-10-31 | $40.28 | $48.36 | 844,100 | — | — |
| 2022-10-28 | $40.72 | $48.89 | 1,182,100 | — | — |
| 2022-10-27 | $39.55 | $47.48 | 1,431,300 | — | — |
| 2022-10-26 | $40.19 | $48.25 | 1,259,500 | — | — |
| 2022-10-25 | $41.31 | $49.60 | 658,400 | — | — |
| 2022-10-24 | $40.86 | $49.06 | 798,600 | — | — |
| 2022-10-21 | $40.29 | $48.37 | 814,900 | — | — |
| 2022-10-20 | $40.22 | $48.29 | 876,800 | — | — |
| 2022-10-19 | $39.88 | $47.88 | 1,516,300 | — | — |
| 2022-10-18 | $40.04 | $48.07 | 882,300 | — | — |
| 2022-10-17 | $39.27 | $47.15 | 693,400 | — | — |
| 2022-10-14 | $38.68 | $46.44 | 716,700 | — | — |
| 2022-10-13 | $38.84 | $46.63 | 714,900 | — | — |
| 2022-10-12 | $37.97 | $45.59 | 754,700 | — | — |
| 2022-10-11 | $38.40 | $46.10 | 1,019,900 | — | — |
| 2022-10-10 | $37.93 | $45.54 | 827,100 | — | — |
| 2022-10-07 | $38.09 | $45.73 | 1,423,800 | — | — |
| 2022-10-06 | $38.58 | $46.32 | 1,114,100 | — | — |
| 2022-10-05 | $38.83 | $46.62 | 1,290,200 | — | — |
| 2022-10-04 | $38.06 | $45.70 | 1,144,900 | — | — |
| 2022-10-03 | $36.53 | $43.86 | 1,216,200 | — | — |
| 2022-09-30 | $35.66 | $42.81 | 1,176,500 | — | — |
| 2022-09-29 | $35.95 | $43.16 | 888,200 | — | — |
| 2022-09-28 | $36.61 | $43.95 | 1,226,400 | — | — |
| 2022-09-27 | $36.17 | $43.43 | 1,306,200 | — | — |
| 2022-09-26 | $37.66 | $45.21 | 1,257,700 | — | — |
| 2022-09-23 | $38.09 | $45.73 | 806,800 | — | — |
| 2022-09-22 | $38.61 | $46.36 | 677,600 | — | — |
| 2022-09-21 | $38.65 | $46.40 | 804,800 | — | — |
| 2022-09-20 | $39.88 | $47.88 | 671,200 | — | — |
| 2022-09-19 | $40.34 | $48.43 | 1,160,300 | — | — |
| 2022-09-16 | $40.10 | $48.14 | 1,559,100 | — | — |
| 2022-09-15 | $39.72 | $47.69 | 1,219,600 | — | — |
| 2022-09-14 | $40.05 | $48.08 | 1,238,800 | — | — |
| 2022-09-13 | $39.33 | $47.22 | 974,100 | — | — |
| 2022-09-12 | $40.69 | $48.85 | 1,225,900 | — | — |
| 2022-09-09 | $39.15 | $47.00 | 790,500 | — | — |
| 2022-09-08 | $38.60 | $46.34 | 892,200 | — | — |
| 2022-09-07 | $38.37 | $46.07 | 822,000 | — | — |
| 2022-09-06 | $37.95 | $45.56 | 1,548,900 | — | — |
| 2022-09-02 | $36.74 | $44.11 | 873,600 | — | — |
| 2022-09-01 | $36.78 | $44.16 | 1,221,300 | — | — |
| 2022-08-31 | $37.42 | $44.61 | 1,127,500 | — | — |
| 2022-08-30 | $37.94 | $45.23 | 1,489,700 | — | — |
| 2022-08-29 | $38.88 | $46.36 | 879,900 | — | — |
| 2022-08-26 | $39.16 | $46.69 | 552,400 | — | — |
| 2022-08-25 | $40.29 | $48.04 | 943,600 | — | — |
| 2022-08-24 | $40.14 | $47.86 | 811,400 | — | — |
| 2022-08-23 | $39.59 | $47.20 | 722,900 | — | — |
| 2022-08-22 | $39.71 | $47.34 | 1,408,200 | — | — |
| 2022-08-19 | $40.62 | $48.43 | 734,000 | — | — |
| 2022-08-18 | $41.02 | $48.91 | 1,610,300 | — | — |
| 2022-08-17 | $39.63 | $47.25 | 5,110,000 | — | — |
| 2022-08-16 | $41.84 | $49.88 | 772,600 | — | — |
| 2022-08-15 | $41.86 | $49.91 | 764,500 | — | — |
| 2022-08-12 | $41.87 | $49.92 | 885,500 | — | — |
| 2022-08-11 | $41.65 | $49.66 | 2,658,400 | — | — |
| 2022-08-10 | $41.78 | $49.81 | 5,540,600 | — | — |
| 2022-08-09 | $41.57 | $49.56 | 2,350,600 | — | — |
| 2022-08-08 | $42.58 | $50.77 | 1,603,000 | — | — |
| 2022-08-05 | $42.98 | $51.24 | 1,045,600 | — | — |
| 2022-08-04 | $42.45 | $50.61 | 666,700 | — | — |
| 2022-08-03 | $42.52 | $50.70 | 732,900 | — | — |
| 2022-08-02 | $42.50 | $50.67 | 727,100 | — | — |
| 2022-08-01 | $42.63 | $50.83 | 1,103,600 | — | — |
| 2022-07-29 | $41.87 | $49.92 | 1,032,100 | — | — |
| 2022-07-28 | $42.03 | $50.11 | 796,300 | — | — |
| 2022-07-27 | $41.89 | $49.94 | 1,065,500 | — | — |
| 2022-07-26 | $41.96 | $50.03 | 725,100 | — | — |
| 2022-07-25 | $41.23 | $49.16 | 922,400 | — | — |
| 2022-07-22 | $40.89 | $48.75 | 458,000 | — | — |
| 2022-07-21 | $41.17 | $49.09 | 730,300 | — | — |
| 2022-07-20 | $41.13 | $49.04 | 1,063,300 | — | — |
| 2022-07-19 | $41.45 | $49.42 | 835,900 | — | — |
| 2022-07-18 | $40.55 | $48.35 | 1,270,800 | — | — |
| 2022-07-15 | $41.01 | $48.89 | 1,261,300 | — | — |
| 2022-07-14 | $40.70 | $48.53 | 1,242,400 | — | — |
| 2022-07-13 | $41.02 | $48.91 | 1,671,100 | — | — |
| 2022-07-12 | $41.82 | $49.86 | 996,700 | — | — |
| 2022-07-11 | $41.99 | $50.06 | 1,318,900 | — | — |
| 2022-07-08 | $41.10 | $49.00 | 980,000 | — | — |
| 2022-07-07 | $41.38 | $49.34 | 1,077,900 | — | — |
| 2022-07-06 | $40.73 | $48.56 | 908,200 | — | — |
| 2022-07-05 | $40.80 | $48.64 | 838,400 | — | — |
| 2022-07-01 | $41.02 | $48.91 | 828,300 | — | — |
| 2022-06-30 | $40.57 | $48.37 | 1,289,400 | — | — |
| 2022-06-29 | $40.97 | $48.85 | 930,800 | — | — |
| 2022-06-28 | $41.05 | $48.94 | 1,175,500 | — | — |
| 2022-06-27 | $41.57 | $49.56 | 1,450,000 | — | — |
| 2022-06-24 | $41.21 | $49.13 | 1,886,200 | — | — |
| 2022-06-23 | $40.31 | $48.06 | 2,007,600 | — | — |
| 2022-06-22 | $39.68 | $47.31 | 1,340,500 | — | — |
| 2022-06-21 | $39.22 | $46.76 | 1,303,700 | — | — |
| 2022-06-17 | $38.84 | $46.31 | 3,507,800 | — | — |
| 2022-06-16 | $37.33 | $44.51 | 1,319,700 | — | — |
| 2022-06-15 | $37.59 | $44.82 | 1,051,700 | — | — |
| 2022-06-14 | $36.57 | $43.60 | 1,273,100 | — | — |
| 2022-06-13 | $37.33 | $44.51 | 1,076,300 | — | — |
| 2022-06-10 | $38.68 | $46.12 | 980,600 | — | — |
| 2022-06-09 | $39.97 | $47.65 | 1,130,700 | — | — |
| 2022-06-08 | $40.43 | $48.20 | 1,143,600 | — | — |
| 2022-06-07 | $39.72 | $47.36 | 885,600 | — | — |
| 2022-06-06 | $39.31 | $46.87 | 658,700 | — | — |
| 2022-06-03 | $39.36 | $46.93 | 601,600 | — | — |
| 2022-06-02 | $39.71 | $47.34 | 871,400 | — | — |
| 2022-06-01 | $40.02 | $47.40 | 1,092,900 | — | — |
| 2022-05-31 | $39.86 | $47.21 | 2,007,100 | — | — |
| 2022-05-27 | $40.33 | $47.77 | 1,681,900 | — | — |
| 2022-05-26 | $40.16 | $47.57 | 1,113,800 | — | — |
| 2022-05-25 | $39.25 | $46.49 | 1,150,800 | — | — |
| 2022-05-24 | $38.52 | $45.63 | 1,384,600 | — | — |
| 2022-05-23 | $38.57 | $45.69 | 1,116,000 | — | — |
| 2022-05-20 | $38.14 | $45.18 | 1,719,100 | — | — |
| 2022-05-19 | $37.58 | $44.51 | 1,659,500 | — | — |
| 2022-05-18 | $37.52 | $44.44 | 3,127,700 | — | — |
| 2022-05-17 | $38.57 | $45.69 | 2,161,300 | — | — |
| 2022-05-16 | $37.35 | $44.24 | 2,183,800 | — | — |
| 2022-05-13 | $36.77 | $43.55 | 3,125,000 | — | — |
| 2022-05-12 | $35.25 | $41.75 | 2,554,800 | — | — |
| 2022-05-11 | $33.27 | $39.41 | 2,917,200 | — | — |
| 2022-05-10 | $32.32 | $38.28 | 1,967,500 | — | — |
| 2022-05-09 | $32.20 | $38.14 | 1,878,500 | — | — |
| 2022-05-06 | $32.48 | $38.47 | 1,366,100 | — | — |
| 2022-05-05 | $32.31 | $38.27 | 1,322,300 | — | — |
| 2022-05-04 | $33.25 | $39.39 | 1,377,300 | — | — |
| 2022-05-03 | $33.24 | $39.37 | 1,012,100 | — | — |
| 2022-05-02 | $33.44 | $39.61 | 1,401,700 | — | — |
| 2022-04-29 | $34.30 | $40.63 | 1,407,800 | — | — |
| 2022-04-28 | $34.49 | $40.85 | 1,599,500 | — | — |
| 2022-04-27 | $33.81 | $40.05 | 1,692,300 | — | — |
| 2022-04-26 | $33.66 | $39.87 | 1,490,600 | — | — |
| 2022-04-25 | $34.01 | $40.29 | 1,925,500 | — | — |
| 2022-04-22 | $33.72 | $39.94 | 1,687,800 | — | — |
| 2022-04-21 | $34.98 | $41.43 | 1,181,800 | — | — |
| 2022-04-20 | $35.51 | $42.06 | 1,621,100 | — | — |
| 2022-04-19 | $35.34 | $41.86 | 1,338,500 | — | — |
| 2022-04-18 | $35.39 | $41.92 | 968,700 | — | — |
| 2022-04-14 | $35.98 | $42.62 | 1,190,100 | — | — |
| 2022-04-13 | $36.03 | $42.68 | 1,248,600 | — | — |
| 2022-04-12 | $36.12 | $42.78 | 1,645,100 | — | — |
| 2022-04-11 | $36.72 | $43.50 | 1,664,200 | — | — |
| 2022-04-08 | $36.90 | $43.71 | 1,041,600 | — | — |
| 2022-04-07 | $37.13 | $43.98 | 1,032,800 | — | — |
| 2022-04-06 | $36.79 | $43.58 | 1,905,600 | — | — |
| 2022-04-05 | $36.27 | $42.96 | 1,992,600 | — | — |
| 2022-04-04 | $37.69 | $44.64 | 1,281,900 | — | — |
| 2022-04-01 | $38.32 | $45.39 | 1,036,700 | — | — |
| 2022-03-31 | $38.43 | $45.52 | 963,800 | — | — |
| 2022-03-30 | $38.14 | $45.18 | 1,309,300 | — | — |
| 2022-03-29 | $38.33 | $45.40 | 1,134,000 | — | — |
| 2022-03-28 | $37.30 | $44.18 | 1,769,600 | — | — |
| 2022-03-25 | $37.92 | $44.92 | 1,487,300 | — | — |
| 2022-03-24 | $38.06 | $45.08 | 536,800 | — | — |
| 2022-03-23 | $37.91 | $44.91 | 688,700 | — | — |
| 2022-03-22 | $38.00 | $45.01 | 796,400 | — | — |
| 2022-03-21 | $37.60 | $44.54 | 914,600 | — | — |
| 2022-03-18 | $38.26 | $45.32 | 1,166,300 | — | — |
| 2022-03-17 | $38.53 | $45.64 | 755,200 | — | — |
| 2022-03-16 | $38.18 | $45.22 | 1,172,200 | — | — |
| 2022-03-15 | $37.87 | $44.86 | 1,264,100 | — | — |
| 2022-03-14 | $37.54 | $44.47 | 1,550,800 | — | — |
| 2022-03-11 | $37.78 | $44.75 | 1,517,900 | — | — |
| 2022-03-10 | $37.72 | $44.68 | 1,472,400 | — | — |
| 2022-03-09 | $36.87 | $43.67 | 1,116,600 | — | — |
| 2022-03-08 | $36.02 | $42.67 | 1,676,000 | — | — |
| 2022-03-07 | $36.12 | $42.78 | 1,462,400 | — | — |
| 2022-03-04 | $37.23 | $44.10 | 1,106,000 | — | — |
| 2022-03-03 | $37.64 | $44.59 | 1,494,800 | — | — |
| 2022-03-02 | $37.80 | $44.77 | 2,487,100 | — | — |
| 2022-03-01 | $36.91 | $43.72 | 3,454,400 | — | — |
| 2022-02-28 | $35.52 | $42.07 | 2,990,600 | — | — |
| 2022-02-25 | $35.68 | $42.26 | 2,008,500 | — | — |
| 2022-02-24 | $34.95 | $41.09 | 1,788,100 | — | — |
| 2022-02-23 | $35.90 | $42.21 | 1,406,400 | — | — |
| 2022-02-22 | $36.31 | $42.69 | 1,423,000 | — | — |
| 2022-02-18 | $36.91 | $43.40 | 1,664,900 | — | — |
| 2022-02-17 | $37.79 | $44.43 | 1,641,600 | — | — |
| 2022-02-16 | $38.55 | $45.32 | 1,563,000 | — | — |
| 2022-02-15 | $38.03 | $44.71 | 1,471,800 | — | — |
| 2022-02-14 | $37.31 | $43.87 | 1,329,900 | — | — |
| 2022-02-11 | $37.51 | $44.10 | 996,500 | — | — |
| 2022-02-10 | $37.96 | $44.63 | 1,269,700 | — | — |
| 2022-02-09 | $38.55 | $45.32 | 2,226,000 | — | — |
| 2022-02-08 | $37.54 | $44.14 | 1,942,300 | — | — |
| 2022-02-07 | $36.95 | $43.44 | 1,637,900 | — | — |
| 2022-02-04 | $36.69 | $43.14 | 1,394,600 | — | — |
| 2022-02-03 | $36.59 | $43.02 | 3,245,400 | — | — |
| 2022-02-02 | $37.51 | $44.10 | 1,904,500 | — | — |
| 2022-02-01 | $38.12 | $44.82 | 2,170,100 | — | — |
| 2022-01-31 | $38.07 | $44.76 | 2,111,000 | — | — |
| 2022-01-28 | $37.91 | $44.57 | 1,225,300 | — | — |
| 2022-01-27 | $37.94 | $44.61 | 953,200 | — | — |
| 2022-01-26 | $38.01 | $44.69 | 1,225,500 | — | — |
| 2022-01-25 | $38.61 | $45.39 | 1,539,800 | — | — |
| 2022-01-24 | $38.16 | $44.86 | 1,533,100 | — | — |
| 2022-01-21 | $38.84 | $45.66 | 1,663,500 | — | — |
| 2022-01-20 | $39.74 | $46.72 | 1,269,200 | — | — |
| 2022-01-19 | $39.80 | $46.79 | 1,599,800 | — | — |
| 2022-01-18 | $39.58 | $46.53 | 2,265,000 | — | — |
| 2022-01-14 | $39.73 | $46.71 | 1,018,400 | — | — |
| 2022-01-13 | $39.62 | $46.58 | 1,531,600 | — | — |
| 2022-01-12 | $40.29 | $47.37 | 1,441,500 | — | — |
| 2022-01-11 | $41.85 | $49.20 | 1,425,700 | — | — |
| 2022-01-10 | $41.52 | $48.82 | 1,203,300 | — | — |
| 2022-01-07 | $40.72 | $47.87 | 1,283,500 | — | — |
| 2022-01-06 | $40.25 | $47.32 | 1,898,600 | — | — |
| 2022-01-05 | $39.99 | $47.02 | 1,437,700 | — | — |
| 2022-01-04 | $40.14 | $47.19 | 1,722,500 | — | — |
| 2022-01-03 | $39.29 | $46.19 | 1,287,700 | — | — |