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
- 1984-02-02 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 | $31.19 | $62.18 | 454,800 | — | — |
| 2022-12-29 | $31.54 | $62.88 | 307,600 | — | — |
| 2022-12-28 | $31.13 | $62.06 | 323,200 | — | — |
| 2022-12-27 | $31.74 | $63.28 | 322,500 | — | — |
| 2022-12-23 | $31.59 | $62.98 | 218,500 | — | — |
| 2022-12-22 | $31.07 | $61.94 | 534,300 | — | — |
| 2022-12-21 | $31.53 | $62.86 | 512,000 | — | — |
| 2022-12-20 | $31.32 | $62.44 | 819,500 | — | — |
| 2022-12-19 | $30.58 | $60.96 | 525,200 | — | — |
| 2022-12-16 | $30.08 | $59.97 | 3,455,400 | — | — |
| 2022-12-15 | $29.60 | $59.01 | 1,110,900 | — | — |
| 2022-12-14 | $30.69 | $61.18 | 617,900 | — | — |
| 2022-12-13 | $32.04 | $63.54 | 665,500 | — | — |
| 2022-12-12 | $32.66 | $64.76 | 598,700 | — | — |
| 2022-12-09 | $32.81 | $65.06 | 487,700 | — | — |
| 2022-12-08 | $33.31 | $66.05 | 740,500 | — | — |
| 2022-12-07 | $32.50 | $64.45 | 761,400 | — | — |
| 2022-12-06 | $32.57 | $64.59 | 527,600 | — | — |
| 2022-12-05 | $32.88 | $65.20 | 991,000 | — | — |
| 2022-12-02 | $34.94 | $69.29 | 562,600 | — | — |
| 2022-12-01 | $34.40 | $68.22 | 374,900 | — | — |
| 2022-11-30 | $34.38 | $68.18 | 713,600 | — | — |
| 2022-11-29 | $33.87 | $67.16 | 412,900 | — | — |
| 2022-11-28 | $33.59 | $66.61 | 563,200 | — | — |
| 2022-11-25 | $34.01 | $67.44 | 133,700 | — | — |
| 2022-11-23 | $33.72 | $66.87 | 463,200 | — | — |
| 2022-11-22 | $33.83 | $67.08 | 470,600 | — | — |
| 2022-11-21 | $33.13 | $65.70 | 395,200 | — | — |
| 2022-11-18 | $32.75 | $64.94 | 821,000 | — | — |
| 2022-11-17 | $31.81 | $63.08 | 363,500 | — | — |
| 2022-11-16 | $32.11 | $63.67 | 302,500 | — | — |
| 2022-11-15 | $32.72 | $64.88 | 649,300 | — | — |
| 2022-11-14 | $32.26 | $63.97 | 561,500 | — | — |
| 2022-11-11 | $32.72 | $64.88 | 644,100 | — | — |
| 2022-11-10 | $32.76 | $64.96 | 697,800 | — | — |
| 2022-11-09 | $31.11 | $61.69 | 447,700 | — | — |
| 2022-11-08 | $31.45 | $62.37 | 501,000 | — | — |
| 2022-11-07 | $31.36 | $62.19 | 484,200 | — | — |
| 2022-11-04 | $31.11 | $61.69 | 436,000 | — | — |
| 2022-11-03 | $30.40 | $60.28 | 483,500 | — | — |
| 2022-11-02 | $30.35 | $60.18 | 674,400 | — | — |
| 2022-11-01 | $30.70 | $60.88 | 468,200 | — | — |
| 2022-10-31 | $30.90 | $61.27 | 644,800 | — | — |
| 2022-10-28 | $31.00 | $61.47 | 879,100 | — | — |
| 2022-10-27 | $30.43 | $60.34 | 488,600 | — | — |
| 2022-10-26 | $30.10 | $59.69 | 699,200 | — | — |
| 2022-10-25 | $30.34 | $60.16 | 715,100 | — | — |
| 2022-10-24 | $30.45 | $60.38 | 411,200 | — | — |
| 2022-10-21 | $30.63 | $60.74 | 703,300 | — | — |
| 2022-10-20 | $30.53 | $60.54 | 320,100 | — | — |
| 2022-10-19 | $31.97 | $63.40 | 359,700 | — | — |
| 2022-10-18 | $32.43 | $64.31 | 218,300 | — | — |
| 2022-10-17 | $32.39 | $64.23 | 286,300 | — | — |
| 2022-10-14 | $31.46 | $62.39 | 233,100 | — | — |
| 2022-10-13 | $31.45 | $62.37 | 313,100 | — | — |
| 2022-10-12 | $30.32 | $60.12 | 216,100 | — | — |
| 2022-10-11 | $30.65 | $60.78 | 276,600 | — | — |
| 2022-10-10 | $30.85 | $61.18 | 185,400 | — | — |
| 2022-10-07 | $30.83 | $61.14 | 253,600 | — | — |
| 2022-10-06 | $31.51 | $62.48 | 257,300 | — | — |
| 2022-10-05 | $31.94 | $63.34 | 163,400 | — | — |
| 2022-10-04 | $32.00 | $63.46 | 273,100 | — | — |
| 2022-10-03 | $30.76 | $61.00 | 310,100 | — | — |
| 2022-09-30 | $30.23 | $59.95 | 489,500 | — | — |
| 2022-09-29 | $30.46 | $60.40 | 394,900 | — | — |
| 2022-09-28 | $30.70 | $60.88 | 401,700 | — | — |
| 2022-09-27 | $30.43 | $60.34 | 263,200 | — | — |
| 2022-09-26 | $31.10 | $61.67 | 291,800 | — | — |
| 2022-09-23 | $31.44 | $62.35 | 235,700 | — | — |
| 2022-09-22 | $31.85 | $63.16 | 271,700 | — | — |
| 2022-09-21 | $32.31 | $64.07 | 304,100 | — | — |
| 2022-09-20 | $32.87 | $65.18 | 255,300 | — | — |
| 2022-09-19 | $32.75 | $64.94 | 260,900 | — | — |
| 2022-09-16 | $31.89 | $63.24 | 624,100 | — | — |
| 2022-09-15 | $31.84 | $63.14 | 360,000 | — | — |
| 2022-09-14 | $31.30 | $62.07 | 354,800 | — | — |
| 2022-09-13 | $31.53 | $62.19 | 338,300 | — | — |
| 2022-09-12 | $32.40 | $63.90 | 362,700 | — | — |
| 2022-09-09 | $31.87 | $62.86 | 397,200 | — | — |
| 2022-09-08 | $31.55 | $62.23 | 379,900 | — | — |
| 2022-09-07 | $31.63 | $62.38 | 324,000 | — | — |
| 2022-09-06 | $31.45 | $62.03 | 314,600 | — | — |
| 2022-09-02 | $32.28 | $63.67 | 219,300 | — | — |
| 2022-09-01 | $32.39 | $63.88 | 277,900 | — | — |
| 2022-08-31 | $32.32 | $63.74 | 248,000 | — | — |
| 2022-08-30 | $32.80 | $64.69 | 212,300 | — | — |
| 2022-08-29 | $32.64 | $64.38 | 348,300 | — | — |
| 2022-08-26 | $33.31 | $65.70 | 208,300 | — | — |
| 2022-08-25 | $33.88 | $66.82 | 227,300 | — | — |
| 2022-08-24 | $33.44 | $65.95 | 141,000 | — | — |
| 2022-08-23 | $33.76 | $66.59 | 213,400 | — | — |
| 2022-08-22 | $34.00 | $67.06 | 218,700 | — | — |
| 2022-08-19 | $35.07 | $69.17 | 257,200 | — | — |
| 2022-08-18 | $35.43 | $69.88 | 215,500 | — | — |
| 2022-08-17 | $35.14 | $69.31 | 369,200 | — | — |
| 2022-08-16 | $35.85 | $70.71 | 517,300 | — | — |
| 2022-08-15 | $35.60 | $70.21 | 431,600 | — | — |
| 2022-08-12 | $35.25 | $69.52 | 756,800 | — | — |
| 2022-08-11 | $34.74 | $68.52 | 515,200 | — | — |
| 2022-08-10 | $34.33 | $67.71 | 625,300 | — | — |
| 2022-08-09 | $34.40 | $67.85 | 756,600 | — | — |
| 2022-08-08 | $34.52 | $68.08 | 991,500 | — | — |
| 2022-08-05 | $36.75 | $72.48 | 175,200 | — | — |
| 2022-08-04 | $36.35 | $71.69 | 123,000 | — | — |
| 2022-08-03 | $36.45 | $71.89 | 194,500 | — | — |
| 2022-08-02 | $36.11 | $71.22 | 153,100 | — | — |
| 2022-08-01 | $36.56 | $72.11 | 356,100 | — | — |
| 2022-07-29 | $35.78 | $70.57 | 215,500 | — | — |
| 2022-07-28 | $35.44 | $69.90 | 220,300 | — | — |
| 2022-07-27 | $35.27 | $69.56 | 287,100 | — | — |
| 2022-07-26 | $34.26 | $67.57 | 187,600 | — | — |
| 2022-07-25 | $34.40 | $67.85 | 242,700 | — | — |
| 2022-07-22 | $33.78 | $66.62 | 194,200 | — | — |
| 2022-07-21 | $34.07 | $67.20 | 256,600 | — | — |
| 2022-07-20 | $34.15 | $67.35 | 225,600 | — | — |
| 2022-07-19 | $33.67 | $66.41 | 349,100 | — | — |
| 2022-07-18 | $32.64 | $64.38 | 193,000 | — | — |
| 2022-07-15 | $32.65 | $64.40 | 347,600 | — | — |
| 2022-07-14 | $31.49 | $62.11 | 133,700 | — | — |
| 2022-07-13 | $32.22 | $63.55 | 190,400 | — | — |
| 2022-07-12 | $33.19 | $65.46 | 192,800 | — | — |
| 2022-07-11 | $33.08 | $65.24 | 146,000 | — | — |
| 2022-07-08 | $33.39 | $65.86 | 234,300 | — | — |
| 2022-07-07 | $33.13 | $65.34 | 231,400 | — | — |
| 2022-07-06 | $33.02 | $65.13 | 388,700 | — | — |
| 2022-07-05 | $33.57 | $66.21 | 461,400 | — | — |
| 2022-07-01 | $33.61 | $66.29 | 277,700 | — | — |
| 2022-06-30 | $33.04 | $65.17 | 336,900 | — | — |
| 2022-06-29 | $33.02 | $65.13 | 239,300 | — | — |
| 2022-06-28 | $33.74 | $66.55 | 364,600 | — | — |
| 2022-06-27 | $33.73 | $66.53 | 304,500 | — | — |
| 2022-06-24 | $32.98 | $65.05 | 1,180,800 | — | — |
| 2022-06-23 | $32.85 | $64.79 | 238,000 | — | — |
| 2022-06-22 | $33.50 | $66.07 | 253,800 | — | — |
| 2022-06-21 | $33.30 | $65.68 | 297,400 | — | — |
| 2022-06-17 | $32.62 | $64.34 | 1,057,200 | — | — |
| 2022-06-16 | $31.64 | $62.40 | 340,600 | — | — |
| 2022-06-15 | $32.23 | $63.57 | 415,800 | — | — |
| 2022-06-14 | $31.98 | $63.07 | 399,300 | — | — |
| 2022-06-13 | $31.46 | $61.71 | 258,100 | — | — |
| 2022-06-10 | $31.93 | $62.64 | 253,600 | — | — |
| 2022-06-09 | $32.76 | $64.26 | 251,200 | — | — |
| 2022-06-08 | $33.83 | $66.36 | 167,500 | — | — |
| 2022-06-07 | $34.36 | $67.40 | 198,600 | — | — |
| 2022-06-06 | $34.45 | $67.58 | 351,200 | — | — |
| 2022-06-03 | $34.25 | $67.19 | 195,800 | — | — |
| 2022-06-02 | $34.44 | $67.56 | 257,800 | — | — |
| 2022-06-01 | $33.99 | $66.68 | 237,200 | — | — |
| 2022-05-31 | $34.24 | $67.17 | 293,300 | — | — |
| 2022-05-27 | $34.46 | $67.60 | 186,800 | — | — |
| 2022-05-26 | $33.79 | $66.28 | 229,500 | — | — |
| 2022-05-25 | $33.44 | $65.60 | 244,800 | — | — |
| 2022-05-24 | $33.40 | $65.52 | 191,100 | — | — |
| 2022-05-23 | $33.64 | $65.99 | 205,300 | — | — |
| 2022-05-20 | $32.40 | $63.56 | 196,200 | — | — |
| 2022-05-19 | $32.16 | $63.09 | 322,000 | — | — |
| 2022-05-18 | $32.75 | $64.24 | 318,200 | — | — |
| 2022-05-17 | $33.47 | $65.66 | 267,900 | — | — |
| 2022-05-16 | $32.32 | $63.40 | 334,300 | — | — |
| 2022-05-13 | $32.97 | $64.68 | 245,100 | — | — |
| 2022-05-12 | $32.62 | $63.99 | 360,600 | — | — |
| 2022-05-11 | $32.70 | $64.15 | 263,500 | — | — |
| 2022-05-10 | $32.93 | $64.60 | 290,700 | — | — |
| 2022-05-09 | $33.61 | $65.93 | 241,600 | — | — |
| 2022-05-06 | $33.91 | $66.52 | 318,300 | — | — |
| 2022-05-05 | $34.24 | $67.17 | 231,200 | — | — |
| 2022-05-04 | $34.71 | $68.09 | 247,300 | — | — |
| 2022-05-03 | $33.72 | $66.15 | 262,600 | — | — |
| 2022-05-02 | $33.54 | $65.79 | 342,900 | — | — |
| 2022-04-29 | $32.50 | $63.75 | 314,000 | — | — |
| 2022-04-28 | $33.23 | $65.19 | 183,100 | — | — |
| 2022-04-27 | $33.04 | $64.81 | 284,600 | — | — |
| 2022-04-26 | $33.02 | $64.77 | 269,600 | — | — |
| 2022-04-25 | $33.89 | $66.48 | 355,200 | — | — |
| 2022-04-22 | $34.01 | $66.72 | 238,000 | — | — |
| 2022-04-21 | $34.88 | $68.42 | 297,200 | — | — |
| 2022-04-20 | $35.21 | $69.07 | 259,500 | — | — |
| 2022-04-19 | $34.35 | $67.38 | 333,100 | — | — |
| 2022-04-18 | $32.96 | $64.66 | 203,100 | — | — |
| 2022-04-14 | $32.87 | $64.48 | 211,200 | — | — |
| 2022-04-13 | $33.39 | $65.50 | 160,500 | — | — |
| 2022-04-12 | $33.03 | $64.79 | 298,200 | — | — |
| 2022-04-11 | $33.64 | $65.99 | 274,300 | — | — |
| 2022-04-08 | $33.33 | $65.38 | 270,700 | — | — |
| 2022-04-07 | $33.46 | $65.64 | 386,800 | — | — |
| 2022-04-06 | $34.29 | $67.27 | 499,800 | — | — |
| 2022-04-05 | $34.36 | $67.40 | 319,500 | — | — |
| 2022-04-04 | $34.51 | $67.70 | 269,400 | — | — |
| 2022-04-01 | $34.34 | $67.36 | 678,800 | — | — |
| 2022-03-31 | $35.02 | $68.70 | 502,600 | — | — |
| 2022-03-30 | $35.79 | $70.21 | 634,300 | — | — |
| 2022-03-29 | $36.06 | $70.74 | 341,500 | — | — |
| 2022-03-28 | $35.48 | $69.60 | 211,700 | — | — |
| 2022-03-25 | $36.00 | $70.62 | 186,800 | — | — |
| 2022-03-24 | $35.03 | $68.72 | 209,600 | — | — |
| 2022-03-23 | $34.47 | $67.62 | 325,900 | — | — |
| 2022-03-22 | $35.79 | $70.21 | 190,300 | — | — |
| 2022-03-21 | $35.54 | $69.72 | 301,600 | — | — |
| 2022-03-18 | $35.82 | $70.27 | 1,684,500 | — | — |
| 2022-03-17 | $35.92 | $70.46 | 344,500 | — | — |
| 2022-03-16 | $36.61 | $71.82 | 396,700 | — | — |
| 2022-03-15 | $35.22 | $69.09 | 649,200 | — | — |
| 2022-03-14 | $35.73 | $70.09 | 725,900 | — | — |
| 2022-03-11 | $34.94 | $68.29 | 384,000 | — | — |
| 2022-03-10 | $34.68 | $67.78 | 436,500 | — | — |
| 2022-03-09 | $33.51 | $65.49 | 631,800 | — | — |
| 2022-03-08 | $32.43 | $63.38 | 487,100 | — | — |
| 2022-03-07 | $32.57 | $63.65 | 368,400 | — | — |
| 2022-03-04 | $33.75 | $65.96 | 375,900 | — | — |
| 2022-03-03 | $35.96 | $70.28 | 535,700 | — | — |
| 2022-03-02 | $36.03 | $70.42 | 361,400 | — | — |
| 2022-03-01 | $34.60 | $67.62 | 658,300 | — | — |
| 2022-02-28 | $36.65 | $71.63 | 574,200 | — | — |
| 2022-02-25 | $36.80 | $71.92 | 562,300 | — | — |
| 2022-02-24 | $35.51 | $69.40 | 289,000 | — | — |
| 2022-02-23 | $36.43 | $71.20 | 246,800 | — | — |
| 2022-02-22 | $37.13 | $72.57 | 231,800 | — | — |
| 2022-02-18 | $37.21 | $72.72 | 253,700 | — | — |
| 2022-02-17 | $36.77 | $71.86 | 175,700 | — | — |
| 2022-02-16 | $37.91 | $74.09 | 162,200 | — | — |
| 2022-02-15 | $37.68 | $73.64 | 324,100 | — | — |
| 2022-02-14 | $37.01 | $72.33 | 308,500 | — | — |
| 2022-02-11 | $36.98 | $72.27 | 370,400 | — | — |
| 2022-02-10 | $37.25 | $72.80 | 285,500 | — | — |
| 2022-02-09 | $37.42 | $73.13 | 371,600 | — | — |
| 2022-02-08 | $37.81 | $73.89 | 579,300 | — | — |
| 2022-02-07 | $36.24 | $70.83 | 223,000 | — | — |
| 2022-02-04 | $35.86 | $70.08 | 331,700 | — | — |
| 2022-02-03 | $35.78 | $69.93 | 319,800 | — | — |
| 2022-02-02 | $36.26 | $70.86 | 326,500 | — | — |
| 2022-02-01 | $36.57 | $71.47 | 246,300 | — | — |
| 2022-01-31 | $36.50 | $71.33 | 310,300 | — | — |
| 2022-01-28 | $36.69 | $71.71 | 325,500 | — | — |
| 2022-01-27 | $36.67 | $71.67 | 278,100 | — | — |
| 2022-01-26 | $37.52 | $73.33 | 309,900 | — | — |
| 2022-01-25 | $37.72 | $73.72 | 488,900 | — | — |
| 2022-01-24 | $37.71 | $73.70 | 507,300 | — | — |
| 2022-01-21 | $37.15 | $72.60 | 629,300 | — | — |
| 2022-01-20 | $37.07 | $72.45 | 475,100 | — | — |
| 2022-01-19 | $37.38 | $73.05 | 343,500 | — | — |
| 2022-01-18 | $38.67 | $75.57 | 529,900 | — | — |
| 2022-01-14 | $39.15 | $76.51 | 483,900 | — | — |
| 2022-01-13 | $38.26 | $74.77 | 273,700 | — | — |
| 2022-01-12 | $37.70 | $73.68 | 319,600 | — | — |
| 2022-01-11 | $37.89 | $74.05 | 190,700 | — | — |
| 2022-01-10 | $38.33 | $74.91 | 401,800 | — | — |
| 2022-01-07 | $38.16 | $74.58 | 248,300 | — | — |
| 2022-01-06 | $37.74 | $73.76 | 230,000 | — | — |
| 2022-01-05 | $36.07 | $70.49 | 165,700 | — | — |
| 2022-01-04 | $36.53 | $71.39 | 213,800 | — | — |
| 2022-01-03 | $35.91 | $70.18 | 190,000 | — | — |