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
- 1994-02-18 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 | $42.15 | $48.27 | 13,900 | — | — |
| 2022-12-29 | $42.60 | $48.79 | 6,300 | — | — |
| 2022-12-28 | $40.75 | $46.67 | 21,000 | — | — |
| 2022-12-27 | $41.26 | $47.25 | 3,700 | — | — |
| 2022-12-23 | $41.61 | $47.65 | 14,500 | — | — |
| 2022-12-22 | $41.49 | $47.52 | 8,100 | — | — |
| 2022-12-21 | $42.46 | $48.63 | 9,500 | — | — |
| 2022-12-20 | $42.30 | $48.44 | 3,700 | — | — |
| 2022-12-19 | $42.75 | $48.96 | 15,400 | — | — |
| 2022-12-16 | $42.15 | $48.27 | 85,100 | — | — |
| 2022-12-15 | $42.55 | $48.73 | 19,800 | — | — |
| 2022-12-14 | $43.69 | $50.04 | 18,700 | — | — |
| 2022-12-13 | $43.99 | $50.38 | 28,300 | — | — |
| 2022-12-12 | $43.27 | $49.55 | 16,100 | — | — |
| 2022-12-09 | $45.16 | $51.72 | 7,900 | — | — |
| 2022-12-08 | $45.20 | $51.77 | 18,800 | — | — |
| 2022-12-07 | $44.45 | $50.91 | 20,900 | — | — |
| 2022-12-06 | $44.11 | $50.52 | 27,800 | — | — |
| 2022-12-05 | $45.96 | $52.64 | 5,800 | — | — |
| 2022-12-02 | $46.19 | $52.90 | 12,400 | — | — |
| 2022-12-01 | $46.13 | $52.83 | 35,800 | — | — |
| 2022-11-30 | $45.68 | $52.31 | 33,700 | — | — |
| 2022-11-29 | $43.83 | $50.20 | 12,400 | — | — |
| 2022-11-28 | $43.71 | $50.06 | 51,200 | — | — |
| 2022-11-25 | $44.07 | $50.47 | 8,100 | — | — |
| 2022-11-23 | $43.21 | $49.49 | 23,600 | — | — |
| 2022-11-22 | $43.00 | $49.25 | 3,800 | — | — |
| 2022-11-21 | $42.76 | $48.97 | 18,800 | — | — |
| 2022-11-18 | $43.22 | $49.50 | 11,500 | — | — |
| 2022-11-17 | $43.00 | $49.25 | 32,200 | — | — |
| 2022-11-16 | $42.87 | $49.10 | 23,900 | — | — |
| 2022-11-15 | $43.64 | $49.98 | 10,100 | — | — |
| 2022-11-14 | $43.30 | $49.59 | 16,800 | — | — |
| 2022-11-11 | $43.94 | $50.32 | 26,700 | — | — |
| 2022-11-10 | $44.32 | $50.76 | 25,600 | — | — |
| 2022-11-09 | $42.61 | $48.80 | 17,500 | — | — |
| 2022-11-08 | $42.65 | $48.84 | 16,200 | — | — |
| 2022-11-07 | $43.10 | $49.36 | 20,800 | — | — |
| 2022-11-04 | $42.98 | $49.22 | 11,300 | — | — |
| 2022-11-03 | $42.57 | $48.75 | 17,700 | — | — |
| 2022-11-02 | $42.45 | $48.62 | 24,200 | — | — |
| 2022-11-01 | $42.91 | $49.14 | 16,800 | — | — |
| 2022-10-31 | $44.66 | $51.15 | 54,500 | — | — |
| 2022-10-28 | $39.79 | $45.57 | 8,900 | — | — |
| 2022-10-27 | $38.25 | $43.81 | 23,300 | — | — |
| 2022-10-26 | $38.07 | $43.60 | 7,100 | — | — |
| 2022-10-25 | $37.51 | $42.96 | 8,000 | — | — |
| 2022-10-24 | $36.50 | $41.80 | 3,900 | — | — |
| 2022-10-21 | $36.90 | $42.26 | 2,800 | — | — |
| 2022-10-20 | $35.61 | $40.78 | 18,900 | — | — |
| 2022-10-19 | $35.40 | $40.54 | 5,700 | — | — |
| 2022-10-18 | $35.21 | $40.32 | 3,900 | — | — |
| 2022-10-17 | $35.59 | $40.76 | 7,100 | — | — |
| 2022-10-14 | $34.82 | $39.88 | 8,700 | — | — |
| 2022-10-13 | $35.98 | $41.21 | 18,000 | — | — |
| 2022-10-12 | $35.16 | $40.27 | 5,400 | — | — |
| 2022-10-11 | $35.23 | $40.35 | 6,100 | — | — |
| 2022-10-10 | $35.24 | $40.36 | 2,400 | — | — |
| 2022-10-07 | $36.10 | $41.34 | 6,200 | — | — |
| 2022-10-06 | $37.10 | $42.49 | 3,800 | — | — |
| 2022-10-05 | $37.11 | $42.50 | 17,300 | — | — |
| 2022-10-04 | $36.97 | $42.34 | 12,800 | — | — |
| 2022-10-03 | $36.31 | $41.58 | 2,600 | — | — |
| 2022-09-30 | $35.34 | $40.47 | 15,100 | — | — |
| 2022-09-29 | $34.37 | $39.36 | 5,700 | — | — |
| 2022-09-28 | $34.95 | $40.03 | 4,400 | — | — |
| 2022-09-27 | $35.12 | $40.22 | 3,500 | — | — |
| 2022-09-26 | $34.25 | $39.22 | 14,100 | — | — |
| 2022-09-23 | $34.72 | $39.76 | 12,400 | — | — |
| 2022-09-22 | $35.15 | $40.26 | 2,900 | — | — |
| 2022-09-21 | $35.64 | $40.82 | 7,300 | — | — |
| 2022-09-20 | $36.18 | $41.43 | 3,200 | — | — |
| 2022-09-19 | $36.55 | $41.86 | 3,000 | — | — |
| 2022-09-16 | $37.13 | $42.52 | 3,600 | — | — |
| 2022-09-15 | $37.22 | $42.63 | 8,100 | — | — |
| 2022-09-14 | $37.00 | $42.37 | 7,300 | — | — |
| 2022-09-13 | $36.67 | $42.00 | 33,100 | — | — |
| 2022-09-12 | $39.21 | $44.91 | 4,100 | — | — |
| 2022-09-09 | $39.66 | $45.42 | 7,600 | — | — |
| 2022-09-08 | $39.35 | $45.07 | 9,100 | — | — |
| 2022-09-07 | $38.65 | $44.26 | 11,200 | — | — |
| 2022-09-06 | $38.34 | $43.91 | 10,600 | — | — |
| 2022-09-02 | $38.96 | $44.62 | 5,800 | — | — |
| 2022-09-01 | $38.75 | $44.38 | 8,600 | — | — |
| 2022-08-31 | $40.38 | $46.24 | 11,800 | — | — |
| 2022-08-30 | $39.84 | $45.63 | 12,200 | — | — |
| 2022-08-29 | $40.65 | $46.55 | 3,700 | — | — |
| 2022-08-26 | $41.75 | $47.81 | 13,700 | — | — |
| 2022-08-25 | $42.80 | $49.02 | 3,100 | — | — |
| 2022-08-24 | $42.64 | $48.83 | 12,100 | — | — |
| 2022-08-23 | $42.50 | $48.67 | 8,600 | — | — |
| 2022-08-22 | $42.20 | $48.33 | 6,600 | — | — |
| 2022-08-19 | $42.56 | $48.74 | 6,900 | — | — |
| 2022-08-18 | $43.07 | $49.33 | 5,600 | — | — |
| 2022-08-17 | $42.97 | $49.21 | 21,800 | — | — |
| 2022-08-16 | $43.74 | $50.09 | 11,200 | — | — |
| 2022-08-15 | $44.29 | $50.72 | 10,700 | — | — |
| 2022-08-12 | $43.12 | $49.38 | 33,600 | — | — |
| 2022-08-11 | $41.88 | $47.96 | 21,200 | — | — |
| 2022-08-10 | $42.23 | $48.36 | 15,000 | — | — |
| 2022-08-09 | $41.81 | $47.88 | 11,400 | — | — |
| 2022-08-08 | $41.70 | $47.76 | 35,100 | — | — |
| 2022-08-05 | $41.49 | $47.52 | 27,600 | — | — |
| 2022-08-04 | $41.92 | $48.01 | 8,300 | — | — |
| 2022-08-03 | $41.80 | $47.87 | 19,100 | — | — |
| 2022-08-02 | $40.80 | $46.73 | 23,000 | — | — |
| 2022-08-01 | $40.01 | $45.82 | 56,900 | — | — |
| 2022-07-29 | $41.99 | $48.09 | 46,800 | — | — |
| 2022-07-28 | $41.27 | $47.26 | 23,900 | — | — |
| 2022-07-27 | $39.66 | $45.42 | 17,800 | — | — |
| 2022-07-26 | $37.95 | $43.46 | 1,000 | — | — |
| 2022-07-25 | $37.95 | $43.46 | 9,900 | — | — |
| 2022-07-22 | $36.40 | $41.69 | 2,400 | — | — |
| 2022-07-21 | $37.66 | $43.13 | 16,600 | — | — |
| 2022-07-20 | $36.62 | $41.94 | 14,700 | — | — |
| 2022-07-19 | $36.10 | $41.34 | 6,400 | — | — |
| 2022-07-18 | $34.80 | $39.85 | 4,100 | — | — |
| 2022-07-15 | $34.76 | $39.81 | 17,500 | — | — |
| 2022-07-14 | $34.86 | $39.92 | 3,100 | — | — |
| 2022-07-13 | $34.72 | $39.76 | 3,900 | — | — |
| 2022-07-12 | $34.70 | $39.74 | 2,300 | — | — |
| 2022-07-11 | $35.00 | $40.08 | 4,400 | — | — |
| 2022-07-08 | $35.24 | $40.36 | 3,900 | — | — |
| 2022-07-07 | $34.75 | $39.80 | 10,300 | — | — |
| 2022-07-06 | $33.56 | $38.43 | 15,200 | — | — |
| 2022-07-05 | $32.50 | $37.22 | 12,500 | — | — |
| 2022-07-01 | $33.22 | $38.04 | 12,300 | — | — |
| 2022-06-30 | $33.65 | $38.54 | 28,600 | — | — |
| 2022-06-29 | $33.65 | $38.54 | 4,900 | — | — |
| 2022-06-28 | $33.60 | $38.48 | 3,700 | — | — |
| 2022-06-27 | $33.92 | $38.85 | 4,000 | — | — |
| 2022-06-24 | $34.06 | $39.01 | 5,000 | — | — |
| 2022-06-23 | $33.96 | $38.89 | 45,600 | — | — |
| 2022-06-22 | $33.57 | $38.45 | 3,000 | — | — |
| 2022-06-21 | $33.59 | $38.47 | 15,300 | — | — |
| 2022-06-17 | $32.67 | $37.42 | 72,600 | — | — |
| 2022-06-16 | $32.15 | $36.82 | 21,100 | — | — |
| 2022-06-15 | $33.08 | $37.88 | 8,700 | — | — |
| 2022-06-14 | $32.57 | $37.30 | 8,400 | — | — |
| 2022-06-13 | $32.26 | $36.95 | 24,000 | — | — |
| 2022-06-10 | $34.40 | $39.40 | 17,300 | — | — |
| 2022-06-09 | $35.69 | $40.87 | 13,100 | — | — |
| 2022-06-08 | $35.90 | $41.11 | 41,400 | — | — |
| 2022-06-07 | $36.71 | $42.04 | 18,200 | — | — |
| 2022-06-06 | $36.88 | $42.24 | 4,500 | — | — |
| 2022-06-03 | $37.17 | $42.57 | 3,700 | — | — |
| 2022-06-02 | $37.35 | $42.77 | 11,800 | — | — |
| 2022-06-01 | $36.70 | $42.03 | 8,000 | — | — |
| 2022-05-31 | $36.76 | $42.10 | 24,000 | — | — |
| 2022-05-27 | $37.07 | $42.45 | 4,400 | — | — |
| 2022-05-26 | $36.50 | $41.80 | 15,000 | — | — |
| 2022-05-25 | $35.69 | $40.87 | 12,300 | — | — |
| 2022-05-24 | $35.30 | $40.43 | 11,400 | — | — |
| 2022-05-23 | $36.01 | $41.24 | 18,400 | — | — |
| 2022-05-20 | $35.63 | $40.81 | 18,900 | — | — |
| 2022-05-19 | $35.38 | $40.52 | 16,500 | — | — |
| 2022-05-18 | $35.24 | $40.36 | 21,000 | — | — |
| 2022-05-17 | $34.70 | $39.74 | 8,700 | — | — |
| 2022-05-16 | $34.60 | $39.63 | 10,100 | — | — |
| 2022-05-13 | $34.37 | $39.36 | 15,000 | — | — |
| 2022-05-12 | $33.23 | $38.06 | 18,200 | — | — |
| 2022-05-11 | $32.66 | $37.40 | 11,400 | — | — |
| 2022-05-10 | $33.50 | $38.37 | 16,100 | — | — |
| 2022-05-09 | $33.27 | $38.10 | 21,300 | — | — |
| 2022-05-06 | $35.63 | $40.81 | 29,800 | — | — |
| 2022-05-05 | $36.13 | $41.38 | 26,500 | — | — |
| 2022-05-04 | $37.40 | $42.83 | 19,600 | — | — |
| 2022-05-03 | $38.00 | $43.52 | 43,400 | — | — |
| 2022-05-02 | $34.38 | $39.37 | 29,000 | — | — |
| 2022-04-29 | $35.18 | $40.29 | 20,900 | — | — |
| 2022-04-28 | $35.55 | $40.71 | 27,400 | — | — |
| 2022-04-27 | $36.77 | $42.11 | 19,400 | — | — |
| 2022-04-26 | $36.40 | $41.69 | 19,500 | — | — |
| 2022-04-25 | $37.16 | $42.56 | 24,500 | — | — |
| 2022-04-22 | $36.77 | $42.11 | 10,900 | — | — |
| 2022-04-21 | $37.71 | $43.19 | 16,900 | — | — |
| 2022-04-20 | $38.76 | $44.39 | 18,100 | — | — |
| 2022-04-19 | $37.51 | $42.96 | 9,600 | — | — |
| 2022-04-18 | $37.06 | $42.44 | 15,000 | — | — |
| 2022-04-14 | $36.56 | $41.87 | 12,900 | — | — |
| 2022-04-13 | $36.85 | $42.20 | 14,500 | — | — |
| 2022-04-12 | $35.88 | $41.09 | 22,500 | — | — |
| 2022-04-11 | $36.27 | $41.54 | 15,100 | — | — |
| 2022-04-08 | $36.90 | $42.26 | 9,200 | — | — |
| 2022-04-07 | $37.30 | $42.72 | 8,400 | — | — |
| 2022-04-06 | $37.76 | $43.24 | 14,500 | — | — |
| 2022-04-05 | $38.74 | $44.37 | 11,100 | — | — |
| 2022-04-04 | $39.35 | $45.07 | 17,500 | — | — |
| 2022-04-01 | $39.05 | $44.72 | 4,400 | — | — |
| 2022-03-31 | $39.37 | $45.09 | 44,500 | — | — |
| 2022-03-30 | $39.77 | $45.55 | 7,900 | — | — |
| 2022-03-29 | $40.04 | $45.86 | 20,900 | — | — |
| 2022-03-28 | $39.85 | $45.64 | 19,500 | — | — |
| 2022-03-25 | $39.10 | $44.78 | 11,800 | — | — |
| 2022-03-24 | $38.34 | $43.91 | 20,800 | — | — |
| 2022-03-23 | $38.30 | $43.86 | 6,600 | — | — |
| 2022-03-22 | $39.00 | $44.66 | 10,900 | — | — |
| 2022-03-21 | $39.26 | $44.96 | 4,500 | — | — |
| 2022-03-18 | $39.68 | $45.44 | 8,200 | — | — |
| 2022-03-17 | $39.41 | $45.13 | 16,600 | — | — |
| 2022-03-16 | $39.75 | $45.52 | 33,800 | — | — |
| 2022-03-15 | $36.10 | $41.34 | 15,000 | — | — |
| 2022-03-14 | $36.16 | $41.41 | 28,700 | — | — |
| 2022-03-11 | $37.24 | $42.65 | 27,800 | — | — |
| 2022-03-10 | $38.50 | $44.09 | 28,200 | — | — |
| 2022-03-09 | $38.48 | $44.07 | 61,600 | — | — |
| 2022-03-08 | $38.49 | $44.08 | 51,200 | — | — |
| 2022-03-07 | $38.85 | $44.49 | 28,700 | — | — |
| 2022-03-04 | $40.00 | $45.81 | 27,800 | — | — |
| 2022-03-03 | $40.75 | $46.67 | 8,700 | — | — |
| 2022-03-02 | $41.75 | $47.81 | 13,400 | — | — |
| 2022-03-01 | $40.58 | $46.47 | 15,400 | — | — |
| 2022-02-28 | $42.05 | $48.16 | 13,700 | — | — |
| 2022-02-25 | $42.09 | $48.20 | 6,500 | — | — |
| 2022-02-24 | $41.88 | $47.96 | 12,000 | — | — |
| 2022-02-23 | $41.27 | $47.26 | 11,900 | — | — |
| 2022-02-22 | $41.05 | $47.01 | 24,300 | — | — |
| 2022-02-18 | $42.11 | $48.23 | 5,300 | — | — |
| 2022-02-17 | $42.45 | $48.62 | 8,600 | — | — |
| 2022-02-16 | $43.23 | $49.51 | 10,900 | — | — |
| 2022-02-15 | $43.44 | $49.75 | 14,700 | — | — |
| 2022-02-14 | $42.26 | $48.40 | 19,700 | — | — |
| 2022-02-11 | $42.98 | $49.22 | 22,000 | — | — |
| 2022-02-10 | $43.78 | $50.14 | 10,100 | — | — |
| 2022-02-09 | $45.00 | $51.54 | 32,500 | — | — |
| 2022-02-08 | $44.39 | $50.84 | 5,100 | — | — |
| 2022-02-07 | $43.84 | $50.21 | 7,400 | — | — |
| 2022-02-04 | $44.37 | $50.81 | 12,100 | — | — |
| 2022-02-03 | $43.71 | $50.06 | 20,600 | — | — |
| 2022-02-02 | $44.51 | $50.97 | 14,700 | — | — |
| 2022-02-01 | $45.00 | $51.54 | 18,600 | — | — |
| 2022-01-31 | $44.54 | $51.01 | 24,100 | — | — |
| 2022-01-28 | $42.50 | $48.67 | 22,400 | — | — |
| 2022-01-27 | $43.02 | $49.27 | 23,900 | — | — |
| 2022-01-26 | $44.33 | $50.77 | 23,200 | — | — |
| 2022-01-25 | $44.10 | $50.51 | 25,900 | — | — |
| 2022-01-24 | $45.27 | $51.85 | 37,000 | — | — |
| 2022-01-21 | $44.90 | $51.42 | 28,300 | — | — |
| 2022-01-20 | $45.75 | $52.39 | 31,300 | — | — |
| 2022-01-19 | $45.96 | $52.64 | 32,400 | — | — |
| 2022-01-18 | $46.15 | $52.85 | 25,400 | — | — |
| 2022-01-14 | $47.72 | $54.65 | 13,500 | — | — |
| 2022-01-13 | $48.30 | $55.32 | 10,700 | — | — |
| 2022-01-12 | $49.08 | $56.21 | 30,000 | — | — |
| 2022-01-11 | $49.80 | $57.03 | 21,100 | — | — |
| 2022-01-10 | $48.00 | $54.97 | 15,700 | — | — |
| 2022-01-07 | $48.00 | $54.97 | 33,300 | — | — |
| 2022-01-06 | $49.17 | $56.31 | 25,900 | — | — |
| 2022-01-05 | $48.99 | $56.11 | 20,200 | — | — |
| 2022-01-04 | $49.44 | $56.62 | 13,200 | — | — |
| 2022-01-03 | $50.24 | $57.54 | 27,600 | — | — |