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
- 1994-02-17 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 | $32.96 | $97.64 | 413,700 | — | — |
| 2022-12-29 | $33.42 | $99.01 | 283,800 | — | — |
| 2022-12-28 | $32.48 | $96.22 | 352,500 | — | — |
| 2022-12-27 | $33.82 | $100.19 | 328,400 | — | — |
| 2022-12-23 | $33.70 | $99.83 | 218,200 | — | — |
| 2022-12-22 | $33.46 | $99.12 | 233,400 | — | — |
| 2022-12-21 | $33.72 | $99.89 | 465,400 | — | — |
| 2022-12-20 | $33.48 | $99.18 | 357,100 | — | — |
| 2022-12-19 | $33.31 | $98.68 | 307,600 | — | — |
| 2022-12-16 | $33.56 | $99.42 | 900,300 | — | — |
| 2022-12-15 | $33.93 | $100.52 | 366,600 | — | — |
| 2022-12-14 | $35.43 | $104.12 | 479,100 | — | — |
| 2022-12-13 | $35.39 | $104.00 | 462,800 | — | — |
| 2022-12-12 | $35.04 | $102.97 | 294,700 | — | — |
| 2022-12-09 | $34.65 | $101.82 | 250,400 | — | — |
| 2022-12-08 | $34.99 | $102.82 | 287,900 | — | — |
| 2022-12-07 | $34.63 | $101.76 | 283,500 | — | — |
| 2022-12-06 | $34.14 | $100.32 | 522,400 | — | — |
| 2022-12-05 | $35.19 | $103.41 | 344,800 | — | — |
| 2022-12-02 | $35.71 | $104.94 | 464,200 | — | — |
| 2022-12-01 | $35.84 | $105.32 | 330,900 | — | — |
| 2022-11-30 | $35.88 | $105.44 | 616,600 | — | — |
| 2022-11-29 | $35.41 | $104.06 | 296,400 | — | — |
| 2022-11-28 | $34.86 | $102.44 | 429,900 | — | — |
| 2022-11-25 | $36.17 | $106.29 | 206,800 | — | — |
| 2022-11-23 | $35.75 | $105.06 | 328,900 | — | — |
| 2022-11-22 | $36.08 | $106.03 | 414,900 | — | — |
| 2022-11-21 | $35.70 | $104.91 | 367,000 | — | — |
| 2022-11-18 | $35.51 | $104.35 | 438,500 | — | — |
| 2022-11-17 | $35.21 | $103.47 | 407,000 | — | — |
| 2022-11-16 | $35.27 | $103.65 | 278,000 | — | — |
| 2022-11-15 | $35.70 | $104.91 | 384,200 | — | — |
| 2022-11-14 | $35.42 | $104.09 | 363,100 | — | — |
| 2022-11-11 | $35.65 | $104.76 | 425,300 | — | — |
| 2022-11-10 | $35.73 | $105.00 | 704,300 | — | — |
| 2022-11-09 | $33.78 | $99.27 | 405,600 | — | — |
| 2022-11-08 | $34.34 | $100.91 | 673,600 | — | — |
| 2022-11-07 | $34.12 | $100.27 | 480,900 | — | — |
| 2022-11-04 | $32.88 | $96.62 | 545,900 | — | — |
| 2022-11-03 | $31.61 | $92.89 | 707,100 | — | — |
| 2022-11-02 | $31.94 | $93.86 | 830,700 | — | — |
| 2022-11-01 | $33.36 | $98.03 | 611,200 | — | — |
| 2022-10-31 | $33.70 | $99.03 | 564,000 | — | — |
| 2022-10-28 | $34.11 | $100.24 | 428,100 | — | — |
| 2022-10-27 | $33.67 | $98.94 | 591,300 | — | — |
| 2022-10-26 | $33.65 | $98.88 | 352,400 | — | — |
| 2022-10-25 | $33.67 | $98.94 | 493,600 | — | — |
| 2022-10-24 | $32.78 | $96.33 | 306,400 | — | — |
| 2022-10-21 | $32.84 | $96.50 | 559,400 | — | — |
| 2022-10-20 | $31.97 | $93.95 | 715,200 | — | — |
| 2022-10-19 | $32.37 | $95.12 | 398,700 | — | — |
| 2022-10-18 | $32.95 | $96.83 | 652,700 | — | — |
| 2022-10-17 | $32.59 | $95.77 | 706,400 | — | — |
| 2022-10-14 | $32.33 | $95.01 | 820,600 | — | — |
| 2022-10-13 | $33.53 | $98.53 | 682,600 | — | — |
| 2022-10-12 | $32.50 | $95.51 | 507,400 | — | — |
| 2022-10-11 | $32.35 | $95.06 | 532,600 | — | — |
| 2022-10-10 | $31.74 | $93.27 | 281,100 | — | — |
| 2022-10-07 | $31.48 | $92.51 | 693,600 | — | — |
| 2022-10-06 | $31.62 | $92.92 | 666,100 | — | — |
| 2022-10-05 | $32.03 | $94.12 | 612,700 | — | — |
| 2022-10-04 | $31.81 | $93.48 | 465,100 | — | — |
| 2022-10-03 | $30.82 | $90.57 | 565,500 | — | — |
| 2022-09-30 | $29.97 | $88.07 | 1,309,300 | — | — |
| 2022-09-29 | $29.78 | $87.51 | 1,076,700 | — | — |
| 2022-09-28 | $30.67 | $90.13 | 697,500 | — | — |
| 2022-09-27 | $30.51 | $89.66 | 738,400 | — | — |
| 2022-09-26 | $30.49 | $89.60 | 751,600 | — | — |
| 2022-09-23 | $31.47 | $92.48 | 654,200 | — | — |
| 2022-09-22 | $31.73 | $93.24 | 609,700 | — | — |
| 2022-09-21 | $31.74 | $93.27 | 508,000 | — | — |
| 2022-09-20 | $32.07 | $94.24 | 689,700 | — | — |
| 2022-09-19 | $33.55 | $98.59 | 463,300 | — | — |
| 2022-09-16 | $32.77 | $96.30 | 1,312,100 | — | — |
| 2022-09-15 | $33.06 | $97.15 | 498,600 | — | — |
| 2022-09-14 | $34.57 | $100.75 | 669,600 | — | — |
| 2022-09-13 | $34.83 | $101.51 | 527,800 | — | — |
| 2022-09-12 | $36.22 | $105.56 | 516,200 | — | — |
| 2022-09-09 | $35.86 | $104.51 | 731,800 | — | — |
| 2022-09-08 | $34.99 | $101.97 | 897,700 | — | — |
| 2022-09-07 | $35.19 | $102.56 | 517,900 | — | — |
| 2022-09-06 | $35.13 | $102.38 | 344,400 | — | — |
| 2022-09-02 | $35.12 | $102.35 | 435,300 | — | — |
| 2022-09-01 | $35.58 | $103.69 | 349,700 | — | — |
| 2022-08-31 | $35.52 | $103.52 | 742,800 | — | — |
| 2022-08-30 | $35.79 | $104.31 | 370,500 | — | — |
| 2022-08-29 | $36.28 | $105.73 | 359,800 | — | — |
| 2022-08-26 | $36.67 | $106.87 | 233,900 | — | — |
| 2022-08-25 | $37.92 | $110.51 | 240,700 | — | — |
| 2022-08-24 | $37.08 | $108.07 | 369,400 | — | — |
| 2022-08-23 | $36.70 | $106.96 | 251,600 | — | — |
| 2022-08-22 | $36.57 | $106.58 | 363,900 | — | — |
| 2022-08-19 | $37.72 | $109.93 | 335,400 | — | — |
| 2022-08-18 | $38.04 | $110.86 | 222,300 | — | — |
| 2022-08-17 | $37.78 | $110.11 | 261,800 | — | — |
| 2022-08-16 | $37.87 | $110.37 | 295,800 | — | — |
| 2022-08-15 | $37.96 | $110.63 | 346,900 | — | — |
| 2022-08-12 | $37.77 | $110.08 | 309,200 | — | — |
| 2022-08-11 | $37.40 | $109.00 | 504,200 | — | — |
| 2022-08-10 | $36.95 | $107.69 | 424,100 | — | — |
| 2022-08-09 | $35.93 | $104.71 | 813,100 | — | — |
| 2022-08-08 | $36.27 | $105.71 | 418,800 | — | — |
| 2022-08-05 | $36.47 | $106.29 | 383,700 | — | — |
| 2022-08-04 | $36.20 | $105.50 | 751,800 | — | — |
| 2022-08-03 | $37.76 | $110.05 | 527,400 | — | — |
| 2022-08-02 | $37.77 | $110.08 | 677,500 | — | — |
| 2022-08-01 | $38.27 | $111.53 | 395,900 | — | — |
| 2022-07-29 | $37.75 | $110.02 | 517,400 | — | — |
| 2022-07-28 | $37.46 | $109.17 | 332,300 | — | — |
| 2022-07-27 | $36.67 | $106.87 | 575,000 | — | — |
| 2022-07-26 | $36.39 | $106.05 | 465,400 | — | — |
| 2022-07-25 | $36.62 | $106.73 | 632,500 | — | — |
| 2022-07-22 | $36.56 | $106.55 | 560,700 | — | — |
| 2022-07-21 | $37.12 | $108.18 | 603,800 | — | — |
| 2022-07-20 | $36.20 | $105.50 | 986,400 | — | — |
| 2022-07-19 | $35.43 | $103.26 | 1,730,100 | — | — |
| 2022-07-18 | $34.41 | $100.28 | 389,600 | — | — |
| 2022-07-15 | $34.45 | $100.40 | 653,700 | — | — |
| 2022-07-14 | $34.38 | $100.20 | 480,600 | — | — |
| 2022-07-13 | $35.85 | $104.48 | 909,500 | — | — |
| 2022-07-12 | $35.79 | $104.31 | 588,100 | — | — |
| 2022-07-11 | $36.68 | $106.90 | 366,700 | — | — |
| 2022-07-08 | $37.51 | $109.32 | 440,500 | — | — |
| 2022-07-07 | $37.35 | $108.85 | 680,300 | — | — |
| 2022-07-06 | $37.39 | $108.97 | 685,500 | — | — |
| 2022-07-05 | $37.68 | $109.81 | 541,900 | — | — |
| 2022-07-01 | $37.80 | $110.16 | 482,800 | — | — |
| 2022-06-30 | $37.38 | $108.94 | 406,900 | — | — |
| 2022-06-29 | $37.21 | $108.44 | 399,500 | — | — |
| 2022-06-28 | $37.23 | $108.50 | 766,900 | — | — |
| 2022-06-27 | $37.92 | $110.51 | 571,200 | — | — |
| 2022-06-24 | $38.41 | $111.94 | 721,500 | — | — |
| 2022-06-23 | $37.05 | $107.98 | 432,000 | — | — |
| 2022-06-22 | $36.66 | $106.84 | 669,000 | — | — |
| 2022-06-21 | $36.90 | $107.54 | 642,400 | — | — |
| 2022-06-17 | $36.15 | $105.36 | 1,137,200 | — | — |
| 2022-06-16 | $36.22 | $105.56 | 639,600 | — | — |
| 2022-06-15 | $37.45 | $109.14 | 639,400 | — | — |
| 2022-06-14 | $37.35 | $108.02 | 687,400 | — | — |
| 2022-06-13 | $36.97 | $106.92 | 556,300 | — | — |
| 2022-06-10 | $38.86 | $112.39 | 514,800 | — | — |
| 2022-06-09 | $39.75 | $114.96 | 565,300 | — | — |
| 2022-06-08 | $40.40 | $116.84 | 352,600 | — | — |
| 2022-06-07 | $41.36 | $119.62 | 505,300 | — | — |
| 2022-06-06 | $41.35 | $119.59 | 666,700 | — | — |
| 2022-06-03 | $40.95 | $118.43 | 551,300 | — | — |
| 2022-06-02 | $41.62 | $120.37 | 384,400 | — | — |
| 2022-06-01 | $41.31 | $119.48 | 461,600 | — | — |
| 2022-05-31 | $41.22 | $119.21 | 927,400 | — | — |
| 2022-05-27 | $41.80 | $120.89 | 311,700 | — | — |
| 2022-05-26 | $40.73 | $117.80 | 393,300 | — | — |
| 2022-05-25 | $40.27 | $116.47 | 366,000 | — | — |
| 2022-05-24 | $39.77 | $115.02 | 542,900 | — | — |
| 2022-05-23 | $39.30 | $113.66 | 413,500 | — | — |
| 2022-05-20 | $38.60 | $111.64 | 699,900 | — | — |
| 2022-05-19 | $38.23 | $110.57 | 778,300 | — | — |
| 2022-05-18 | $37.89 | $109.58 | 855,500 | — | — |
| 2022-05-17 | $38.72 | $111.98 | 600,600 | — | — |
| 2022-05-16 | $37.46 | $108.34 | 551,300 | — | — |
| 2022-05-13 | $37.66 | $108.92 | 770,700 | — | — |
| 2022-05-12 | $36.24 | $104.81 | 878,000 | — | — |
| 2022-05-11 | $36.76 | $106.32 | 580,300 | — | — |
| 2022-05-10 | $37.08 | $107.24 | 792,100 | — | — |
| 2022-05-09 | $37.77 | $109.24 | 629,500 | — | — |
| 2022-05-06 | $39.00 | $112.79 | 967,900 | — | — |
| 2022-05-05 | $39.74 | $114.93 | 812,800 | — | — |
| 2022-05-04 | $42.60 | $123.21 | 610,200 | — | — |
| 2022-05-03 | $42.49 | $122.89 | 606,400 | — | — |
| 2022-05-02 | $41.57 | $120.23 | 828,300 | — | — |
| 2022-04-29 | $43.20 | $124.94 | 780,000 | — | — |
| 2022-04-28 | $44.51 | $128.73 | 548,800 | — | — |
| 2022-04-27 | $43.61 | $126.13 | 543,800 | — | — |
| 2022-04-26 | $43.67 | $126.30 | 570,900 | — | — |
| 2022-04-25 | $44.25 | $127.98 | 631,400 | — | — |
| 2022-04-22 | $44.11 | $127.57 | 489,900 | — | — |
| 2022-04-21 | $44.87 | $129.77 | 931,900 | — | — |
| 2022-04-20 | $45.44 | $131.42 | 416,400 | — | — |
| 2022-04-19 | $45.01 | $130.18 | 630,500 | — | — |
| 2022-04-18 | $44.05 | $127.40 | 454,400 | — | — |
| 2022-04-14 | $44.59 | $128.96 | 453,600 | — | — |
| 2022-04-13 | $43.77 | $126.59 | 437,300 | — | — |
| 2022-04-12 | $43.68 | $126.33 | 532,700 | — | — |
| 2022-04-11 | $43.37 | $125.43 | 423,000 | — | — |
| 2022-04-08 | $43.21 | $124.97 | 487,800 | — | — |
| 2022-04-07 | $42.36 | $122.51 | 661,700 | — | — |
| 2022-04-06 | $41.92 | $121.24 | 541,300 | — | — |
| 2022-04-05 | $41.57 | $120.23 | 416,400 | — | — |
| 2022-04-04 | $42.16 | $121.93 | 420,500 | — | — |
| 2022-04-01 | $41.82 | $120.95 | 573,600 | — | — |
| 2022-03-31 | $41.12 | $118.93 | 558,500 | — | — |
| 2022-03-30 | $41.69 | $120.57 | 770,300 | — | — |
| 2022-03-29 | $42.04 | $121.59 | 653,000 | — | — |
| 2022-03-28 | $41.24 | $119.27 | 237,800 | — | — |
| 2022-03-25 | $41.24 | $119.27 | 342,100 | — | — |
| 2022-03-24 | $40.95 | $118.43 | 550,800 | — | — |
| 2022-03-23 | $41.00 | $118.58 | 560,200 | — | — |
| 2022-03-22 | $41.00 | $118.58 | 838,100 | — | — |
| 2022-03-21 | $41.40 | $119.74 | 636,700 | — | — |
| 2022-03-18 | $41.08 | $118.81 | 1,193,700 | — | — |
| 2022-03-17 | $41.73 | $120.69 | 463,000 | — | — |
| 2022-03-16 | $41.07 | $118.78 | 721,600 | — | — |
| 2022-03-15 | $41.61 | $119.56 | 491,000 | — | — |
| 2022-03-14 | $42.27 | $121.46 | 578,100 | — | — |
| 2022-03-11 | $42.58 | $122.35 | 1,055,600 | — | — |
| 2022-03-10 | $42.44 | $121.95 | 754,100 | — | — |
| 2022-03-09 | $41.34 | $118.79 | 655,100 | — | — |
| 2022-03-08 | $40.77 | $117.15 | 601,400 | — | — |
| 2022-03-07 | $41.48 | $119.19 | 802,400 | — | — |
| 2022-03-04 | $40.40 | $116.09 | 348,700 | — | — |
| 2022-03-03 | $39.77 | $114.27 | 348,800 | — | — |
| 2022-03-02 | $39.64 | $113.90 | 553,700 | — | — |
| 2022-03-01 | $39.26 | $112.81 | 538,300 | — | — |
| 2022-02-28 | $39.70 | $114.07 | 1,135,200 | — | — |
| 2022-02-25 | $39.38 | $113.15 | 658,300 | — | — |
| 2022-02-24 | $37.60 | $108.04 | 527,500 | — | — |
| 2022-02-23 | $37.00 | $106.32 | 458,500 | — | — |
| 2022-02-22 | $38.22 | $109.82 | 314,500 | — | — |
| 2022-02-18 | $38.54 | $110.74 | 530,600 | — | — |
| 2022-02-17 | $38.60 | $110.91 | 548,800 | — | — |
| 2022-02-16 | $38.47 | $110.54 | 386,700 | — | — |
| 2022-02-15 | $37.87 | $108.82 | 314,600 | — | — |
| 2022-02-14 | $37.18 | $106.83 | 565,600 | — | — |
| 2022-02-11 | $37.47 | $107.67 | 410,700 | — | — |
| 2022-02-10 | $37.77 | $108.53 | 378,900 | — | — |
| 2022-02-09 | $38.75 | $111.34 | 477,200 | — | — |
| 2022-02-08 | $38.38 | $110.28 | 565,200 | — | — |
| 2022-02-07 | $37.61 | $108.07 | 541,400 | — | — |
| 2022-02-04 | $37.23 | $106.98 | 526,900 | — | — |
| 2022-02-03 | $37.14 | $106.72 | 1,370,100 | — | — |
| 2022-02-02 | $36.39 | $104.56 | 954,000 | — | — |
| 2022-02-01 | $36.19 | $103.99 | 541,900 | — | — |
| 2022-01-31 | $36.54 | $104.99 | 874,100 | — | — |
| 2022-01-28 | $36.27 | $104.22 | 899,900 | — | — |
| 2022-01-27 | $35.28 | $101.37 | 366,600 | — | — |
| 2022-01-26 | $35.50 | $102.01 | 504,500 | — | — |
| 2022-01-25 | $35.93 | $103.24 | 483,200 | — | — |
| 2022-01-24 | $36.63 | $105.25 | 958,900 | — | — |
| 2022-01-21 | $36.18 | $103.96 | 939,800 | — | — |
| 2022-01-20 | $36.50 | $104.88 | 865,900 | — | — |
| 2022-01-19 | $37.54 | $107.87 | 566,400 | — | — |
| 2022-01-18 | $38.04 | $109.30 | 476,000 | — | — |
| 2022-01-14 | $39.30 | $112.92 | 565,000 | — | — |
| 2022-01-13 | $40.57 | $116.57 | 440,300 | — | — |
| 2022-01-12 | $40.08 | $115.17 | 365,600 | — | — |
| 2022-01-11 | $39.96 | $114.82 | 683,900 | — | — |
| 2022-01-10 | $38.92 | $111.83 | 363,300 | — | — |
| 2022-01-07 | $38.88 | $111.72 | 515,700 | — | — |
| 2022-01-06 | $39.04 | $112.18 | 302,700 | — | — |
| 2022-01-05 | $39.36 | $113.10 | 428,000 | — | — |
| 2022-01-04 | $40.25 | $115.65 | 314,600 | — | — |
| 2022-01-03 | $39.85 | $114.50 | 717,900 | — | — |