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
- 1993-12-13 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 | $31.96 | $36.75 | 471,000 | — | — |
| 2022-12-29 | $31.78 | $36.54 | 689,800 | — | — |
| 2022-12-28 | $31.50 | $36.22 | 426,500 | — | — |
| 2022-12-27 | $32.81 | $37.73 | 356,600 | — | — |
| 2022-12-23 | $32.50 | $37.37 | 445,000 | — | — |
| 2022-12-22 | $32.32 | $37.16 | 598,600 | — | — |
| 2022-12-21 | $32.22 | $37.05 | 460,200 | — | — |
| 2022-12-20 | $31.38 | $36.08 | 682,400 | — | — |
| 2022-12-19 | $31.78 | $36.54 | 909,000 | — | — |
| 2022-12-16 | $31.71 | $36.46 | 3,302,300 | — | — |
| 2022-12-15 | $32.46 | $37.32 | 941,100 | — | — |
| 2022-12-14 | $33.43 | $38.20 | 843,200 | — | — |
| 2022-12-13 | $33.55 | $38.34 | 699,400 | — | — |
| 2022-12-12 | $33.20 | $37.94 | 770,300 | — | — |
| 2022-12-09 | $32.94 | $37.64 | 519,000 | — | — |
| 2022-12-08 | $33.61 | $38.40 | 521,300 | — | — |
| 2022-12-07 | $33.71 | $38.52 | 698,800 | — | — |
| 2022-12-06 | $34.26 | $39.15 | 707,200 | — | — |
| 2022-12-05 | $34.48 | $39.40 | 679,900 | — | — |
| 2022-12-02 | $35.05 | $40.05 | 618,600 | — | — |
| 2022-12-01 | $34.67 | $39.61 | 1,020,300 | — | — |
| 2022-11-30 | $34.54 | $39.47 | 665,900 | — | — |
| 2022-11-29 | $33.60 | $38.39 | 432,900 | — | — |
| 2022-11-28 | $33.35 | $38.11 | 743,700 | — | — |
| 2022-11-25 | $33.96 | $38.80 | 324,000 | — | — |
| 2022-11-23 | $34.41 | $39.32 | 509,300 | — | — |
| 2022-11-22 | $34.70 | $39.65 | 800,600 | — | — |
| 2022-11-21 | $33.63 | $38.43 | 943,600 | — | — |
| 2022-11-18 | $33.63 | $38.43 | 869,200 | — | — |
| 2022-11-17 | $33.32 | $38.07 | 642,300 | — | — |
| 2022-11-16 | $33.24 | $37.98 | 791,100 | — | — |
| 2022-11-15 | $34.31 | $39.20 | 1,010,400 | — | — |
| 2022-11-14 | $32.91 | $37.60 | 1,036,800 | — | — |
| 2022-11-11 | $33.00 | $37.71 | 949,300 | — | — |
| 2022-11-10 | $32.20 | $36.79 | 634,100 | — | — |
| 2022-11-09 | $29.86 | $34.12 | 741,900 | — | — |
| 2022-11-08 | $31.33 | $35.80 | 1,373,000 | — | — |
| 2022-11-07 | $30.85 | $35.25 | 1,283,000 | — | — |
| 2022-11-04 | $30.06 | $34.35 | 1,097,400 | — | — |
| 2022-11-03 | $29.19 | $33.35 | 1,686,300 | — | — |
| 2022-11-02 | $29.57 | $33.79 | 1,923,200 | — | — |
| 2022-11-01 | $29.82 | $34.07 | 1,295,500 | — | — |
| 2022-10-31 | $29.87 | $34.13 | 829,100 | — | — |
| 2022-10-28 | $29.91 | $34.18 | 1,176,600 | — | — |
| 2022-10-27 | $29.67 | $33.90 | 988,400 | — | — |
| 2022-10-26 | $29.20 | $33.36 | 809,600 | — | — |
| 2022-10-25 | $29.97 | $34.24 | 894,900 | — | — |
| 2022-10-24 | $28.28 | $32.31 | 691,100 | — | — |
| 2022-10-21 | $28.94 | $33.07 | 824,000 | — | — |
| 2022-10-20 | $27.76 | $31.72 | 608,000 | — | — |
| 2022-10-19 | $28.22 | $32.24 | 462,100 | — | — |
| 2022-10-18 | $28.65 | $32.74 | 854,900 | — | — |
| 2022-10-17 | $28.37 | $32.42 | 604,300 | — | — |
| 2022-10-14 | $27.52 | $31.45 | 586,500 | — | — |
| 2022-10-13 | $27.92 | $31.90 | 1,088,200 | — | — |
| 2022-10-12 | $27.44 | $31.35 | 1,035,500 | — | — |
| 2022-10-11 | $28.35 | $32.39 | 956,900 | — | — |
| 2022-10-10 | $27.22 | $31.10 | 542,300 | — | — |
| 2022-10-07 | $27.52 | $31.45 | 629,500 | — | — |
| 2022-10-06 | $28.24 | $32.27 | 608,500 | — | — |
| 2022-10-05 | $28.62 | $32.70 | 637,100 | — | — |
| 2022-10-04 | $28.70 | $32.79 | 887,700 | — | — |
| 2022-10-03 | $27.44 | $31.35 | 769,500 | — | — |
| 2022-09-30 | $26.67 | $30.47 | 1,203,700 | — | — |
| 2022-09-29 | $28.27 | $32.30 | 1,054,100 | — | — |
| 2022-09-28 | $28.11 | $32.12 | 1,227,100 | — | — |
| 2022-09-27 | $26.69 | $30.50 | 682,800 | — | — |
| 2022-09-26 | $26.75 | $30.57 | 765,200 | — | — |
| 2022-09-23 | $27.75 | $31.71 | 799,400 | — | — |
| 2022-09-22 | $28.23 | $32.26 | 983,000 | — | — |
| 2022-09-21 | $29.02 | $33.16 | 759,700 | — | — |
| 2022-09-20 | $29.01 | $33.15 | 1,238,900 | — | — |
| 2022-09-19 | $29.33 | $33.51 | 1,099,700 | — | — |
| 2022-09-16 | $29.27 | $33.44 | 1,479,000 | — | — |
| 2022-09-15 | $29.04 | $33.18 | 1,019,200 | — | — |
| 2022-09-14 | $29.00 | $32.90 | 1,243,500 | — | — |
| 2022-09-13 | $28.96 | $32.85 | 1,316,300 | — | — |
| 2022-09-12 | $31.49 | $35.72 | 1,004,200 | — | — |
| 2022-09-09 | $30.58 | $34.69 | 633,200 | — | — |
| 2022-09-08 | $29.57 | $33.54 | 689,100 | — | — |
| 2022-09-07 | $29.89 | $33.91 | 1,150,800 | — | — |
| 2022-09-06 | $29.71 | $33.70 | 1,096,700 | — | — |
| 2022-09-02 | $28.78 | $32.65 | 624,700 | — | — |
| 2022-09-01 | $29.02 | $32.92 | 1,005,400 | — | — |
| 2022-08-31 | $29.11 | $33.02 | 1,306,200 | — | — |
| 2022-08-30 | $30.62 | $34.73 | 559,200 | — | — |
| 2022-08-29 | $30.73 | $34.86 | 661,000 | — | — |
| 2022-08-26 | $30.96 | $35.12 | 718,200 | — | — |
| 2022-08-25 | $32.64 | $37.03 | 502,000 | — | — |
| 2022-08-24 | $31.71 | $35.97 | 549,500 | — | — |
| 2022-08-23 | $31.73 | $35.99 | 528,600 | — | — |
| 2022-08-22 | $31.76 | $36.03 | 785,400 | — | — |
| 2022-08-19 | $32.51 | $36.88 | 532,700 | — | — |
| 2022-08-18 | $33.65 | $38.17 | 558,800 | — | — |
| 2022-08-17 | $33.33 | $37.81 | 583,200 | — | — |
| 2022-08-16 | $34.63 | $39.28 | 933,900 | — | — |
| 2022-08-15 | $33.69 | $38.22 | 502,300 | — | — |
| 2022-08-12 | $33.69 | $38.22 | 409,700 | — | — |
| 2022-08-11 | $33.73 | $38.26 | 633,900 | — | — |
| 2022-08-10 | $33.85 | $38.40 | 857,400 | — | — |
| 2022-08-09 | $32.64 | $37.03 | 909,800 | — | — |
| 2022-08-08 | $33.57 | $38.08 | 653,000 | — | — |
| 2022-08-05 | $32.57 | $36.95 | 583,100 | — | — |
| 2022-08-04 | $32.15 | $36.47 | 623,000 | — | — |
| 2022-08-03 | $32.58 | $36.96 | 1,102,500 | — | — |
| 2022-08-02 | $32.07 | $36.38 | 618,900 | — | — |
| 2022-08-01 | $33.11 | $37.56 | 1,029,700 | — | — |
| 2022-07-29 | $31.70 | $35.96 | 1,235,400 | — | — |
| 2022-07-28 | $32.33 | $36.67 | 870,000 | — | — |
| 2022-07-27 | $32.49 | $36.86 | 1,767,300 | — | — |
| 2022-07-26 | $33.49 | $37.99 | 1,151,700 | — | — |
| 2022-07-25 | $35.20 | $39.93 | 891,700 | — | — |
| 2022-07-22 | $34.87 | $39.55 | 660,600 | — | — |
| 2022-07-21 | $34.98 | $39.68 | 701,800 | — | — |
| 2022-07-20 | $35.03 | $39.74 | 1,100,300 | — | — |
| 2022-07-19 | $33.66 | $38.18 | 661,100 | — | — |
| 2022-07-18 | $32.25 | $36.58 | 776,200 | — | — |
| 2022-07-15 | $31.84 | $36.12 | 924,800 | — | — |
| 2022-07-14 | $31.43 | $35.65 | 934,100 | — | — |
| 2022-07-13 | $32.18 | $36.50 | 771,100 | — | — |
| 2022-07-12 | $32.54 | $36.91 | 532,200 | — | — |
| 2022-07-11 | $32.94 | $37.37 | 477,200 | — | — |
| 2022-07-08 | $33.56 | $38.07 | 698,700 | — | — |
| 2022-07-07 | $34.01 | $38.58 | 685,300 | — | — |
| 2022-07-06 | $32.66 | $37.05 | 574,100 | — | — |
| 2022-07-05 | $33.55 | $38.06 | 836,200 | — | — |
| 2022-07-01 | $31.82 | $36.10 | 673,700 | — | — |
| 2022-06-30 | $32.21 | $36.54 | 590,900 | — | — |
| 2022-06-29 | $32.65 | $37.04 | 706,800 | — | — |
| 2022-06-28 | $33.25 | $37.72 | 493,200 | — | — |
| 2022-06-27 | $34.48 | $39.11 | 868,700 | — | — |
| 2022-06-24 | $35.26 | $40.00 | 1,581,800 | — | — |
| 2022-06-23 | $33.15 | $37.60 | 609,600 | — | — |
| 2022-06-22 | $32.57 | $36.95 | 988,300 | — | — |
| 2022-06-21 | $33.40 | $37.89 | 980,400 | — | — |
| 2022-06-17 | $32.75 | $37.15 | 1,518,000 | — | — |
| 2022-06-16 | $32.38 | $36.73 | 725,700 | — | — |
| 2022-06-15 | $34.48 | $39.11 | 1,171,100 | — | — |
| 2022-06-14 | $34.98 | $39.68 | 837,200 | — | — |
| 2022-06-13 | $34.29 | $38.90 | 729,500 | — | — |
| 2022-06-10 | $36.00 | $40.84 | 622,700 | — | — |
| 2022-06-09 | $37.74 | $42.57 | 780,400 | — | — |
| 2022-06-08 | $38.23 | $43.12 | 767,800 | — | — |
| 2022-06-07 | $39.97 | $45.09 | 689,000 | — | — |
| 2022-06-06 | $39.86 | $44.96 | 1,017,800 | — | — |
| 2022-06-03 | $38.89 | $43.87 | 683,900 | — | — |
| 2022-06-02 | $38.65 | $43.60 | 622,700 | — | — |
| 2022-06-01 | $37.57 | $42.38 | 608,900 | — | — |
| 2022-05-31 | $37.18 | $41.94 | 1,337,700 | — | — |
| 2022-05-27 | $38.06 | $42.93 | 639,000 | — | — |
| 2022-05-26 | $36.66 | $41.35 | 895,100 | — | — |
| 2022-05-25 | $36.00 | $40.61 | 1,372,100 | — | — |
| 2022-05-24 | $33.26 | $37.52 | 1,153,300 | — | — |
| 2022-05-23 | $34.27 | $38.66 | 969,600 | — | — |
| 2022-05-20 | $35.01 | $39.49 | 1,276,700 | — | — |
| 2022-05-19 | $34.84 | $39.30 | 1,476,500 | — | — |
| 2022-05-18 | $36.68 | $41.38 | 927,000 | — | — |
| 2022-05-17 | $38.90 | $43.88 | 534,900 | — | — |
| 2022-05-16 | $38.21 | $43.10 | 744,500 | — | — |
| 2022-05-13 | $38.29 | $43.19 | 905,600 | — | — |
| 2022-05-12 | $37.92 | $42.78 | 1,143,800 | — | — |
| 2022-05-11 | $36.73 | $41.43 | 849,300 | — | — |
| 2022-05-10 | $38.17 | $43.06 | 794,400 | — | — |
| 2022-05-09 | $39.15 | $44.16 | 774,900 | — | — |
| 2022-05-06 | $40.15 | $45.29 | 678,500 | — | — |
| 2022-05-05 | $40.49 | $45.67 | 842,000 | — | — |
| 2022-05-04 | $42.51 | $47.95 | 536,300 | — | — |
| 2022-05-03 | $41.86 | $47.22 | 670,500 | — | — |
| 2022-05-02 | $42.61 | $48.07 | 955,700 | — | — |
| 2022-04-29 | $41.06 | $46.32 | 974,300 | — | — |
| 2022-04-28 | $42.69 | $48.16 | 841,900 | — | — |
| 2022-04-27 | $42.88 | $48.37 | 1,214,400 | — | — |
| 2022-04-26 | $42.31 | $47.73 | 1,201,200 | — | — |
| 2022-04-25 | $42.95 | $48.45 | 1,037,600 | — | — |
| 2022-04-22 | $42.04 | $47.42 | 885,000 | — | — |
| 2022-04-21 | $42.99 | $48.49 | 826,200 | — | — |
| 2022-04-20 | $42.06 | $47.45 | 681,200 | — | — |
| 2022-04-19 | $42.79 | $48.27 | 681,800 | — | — |
| 2022-04-18 | $41.27 | $46.55 | 517,300 | — | — |
| 2022-04-14 | $40.83 | $46.06 | 662,500 | — | — |
| 2022-04-13 | $41.05 | $46.31 | 997,000 | — | — |
| 2022-04-12 | $39.59 | $44.66 | 712,900 | — | — |
| 2022-04-11 | $38.29 | $43.19 | 540,400 | — | — |
| 2022-04-08 | $38.40 | $43.32 | 794,400 | — | — |
| 2022-04-07 | $37.55 | $42.36 | 441,500 | — | — |
| 2022-04-06 | $37.25 | $42.02 | 510,200 | — | — |
| 2022-04-05 | $38.02 | $42.89 | 723,900 | — | — |
| 2022-04-04 | $38.62 | $43.56 | 457,900 | — | — |
| 2022-04-01 | $37.84 | $42.68 | 778,900 | — | — |
| 2022-03-31 | $38.64 | $43.59 | 499,200 | — | — |
| 2022-03-30 | $39.67 | $44.75 | 462,100 | — | — |
| 2022-03-29 | $41.13 | $46.40 | 815,600 | — | — |
| 2022-03-28 | $39.39 | $44.43 | 615,100 | — | — |
| 2022-03-25 | $39.96 | $45.08 | 423,100 | — | — |
| 2022-03-24 | $39.25 | $44.28 | 280,300 | — | — |
| 2022-03-23 | $39.32 | $44.35 | 377,600 | — | — |
| 2022-03-22 | $40.32 | $45.48 | 430,100 | — | — |
| 2022-03-21 | $40.21 | $45.36 | 360,900 | — | — |
| 2022-03-18 | $41.22 | $46.50 | 890,800 | — | — |
| 2022-03-17 | $40.76 | $45.98 | 290,400 | — | — |
| 2022-03-16 | $40.36 | $45.53 | 676,700 | — | — |
| 2022-03-15 | $38.79 | $43.76 | 822,300 | — | — |
| 2022-03-14 | $37.70 | $42.53 | 524,300 | — | — |
| 2022-03-11 | $38.30 | $43.20 | 533,400 | — | — |
| 2022-03-10 | $39.84 | $44.94 | 733,800 | — | — |
| 2022-03-09 | $39.56 | $44.39 | 776,900 | — | — |
| 2022-03-08 | $38.98 | $43.74 | 598,900 | — | — |
| 2022-03-07 | $38.25 | $42.92 | 862,400 | — | — |
| 2022-03-04 | $40.26 | $45.17 | 896,800 | — | — |
| 2022-03-03 | $41.49 | $46.55 | 545,400 | — | — |
| 2022-03-02 | $42.73 | $47.95 | 695,100 | — | — |
| 2022-03-01 | $41.03 | $46.04 | 726,600 | — | — |
| 2022-02-28 | $42.66 | $47.87 | 976,900 | — | — |
| 2022-02-25 | $42.88 | $48.11 | 1,038,100 | — | — |
| 2022-02-24 | $42.36 | $47.53 | 1,269,500 | — | — |
| 2022-02-23 | $40.81 | $45.79 | 1,025,700 | — | — |
| 2022-02-22 | $41.10 | $46.12 | 865,900 | — | — |
| 2022-02-18 | $42.07 | $47.20 | 561,500 | — | — |
| 2022-02-17 | $41.47 | $46.53 | 333,900 | — | — |
| 2022-02-16 | $42.85 | $48.08 | 397,800 | — | — |
| 2022-02-15 | $42.66 | $47.87 | 781,100 | — | — |
| 2022-02-14 | $41.85 | $46.96 | 429,100 | — | — |
| 2022-02-11 | $42.01 | $47.14 | 375,300 | — | — |
| 2022-02-10 | $42.72 | $47.93 | 434,700 | — | — |
| 2022-02-09 | $42.68 | $47.89 | 428,600 | — | — |
| 2022-02-08 | $42.33 | $47.50 | 667,900 | — | — |
| 2022-02-07 | $40.81 | $45.79 | 287,800 | — | — |
| 2022-02-04 | $40.91 | $45.90 | 380,100 | — | — |
| 2022-02-03 | $40.56 | $45.51 | 451,200 | — | — |
| 2022-02-02 | $41.28 | $46.32 | 361,900 | — | — |
| 2022-02-01 | $41.30 | $46.34 | 593,900 | — | — |
| 2022-01-31 | $41.14 | $46.16 | 438,600 | — | — |
| 2022-01-28 | $40.90 | $45.89 | 555,900 | — | — |
| 2022-01-27 | $40.05 | $44.94 | 355,700 | — | — |
| 2022-01-26 | $39.73 | $44.58 | 799,700 | — | — |
| 2022-01-25 | $41.20 | $46.23 | 569,900 | — | — |
| 2022-01-24 | $42.15 | $47.29 | 1,133,300 | — | — |
| 2022-01-21 | $39.73 | $44.58 | 722,200 | — | — |
| 2022-01-20 | $39.59 | $44.42 | 726,900 | — | — |
| 2022-01-19 | $41.70 | $46.79 | 785,400 | — | — |
| 2022-01-18 | $42.02 | $47.15 | 797,700 | — | — |
| 2022-01-14 | $41.94 | $47.06 | 663,400 | — | — |
| 2022-01-13 | $42.80 | $48.02 | 414,200 | — | — |
| 2022-01-12 | $42.32 | $47.49 | 534,700 | — | — |
| 2022-01-11 | $43.24 | $48.52 | 664,900 | — | — |
| 2022-01-10 | $42.44 | $47.62 | 695,300 | — | — |
| 2022-01-07 | $43.93 | $49.29 | 468,100 | — | — |
| 2022-01-06 | $45.96 | $51.57 | 349,500 | — | — |
| 2022-01-05 | $45.51 | $51.06 | 545,300 | — | — |
| 2022-01-04 | $46.78 | $52.49 | 444,200 | — | — |
| 2022-01-03 | $46.62 | $52.31 | 551,800 | — | — |