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
- 1994-04-12 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 | $45.83 | $92.65 | 46,300 | — | — |
| 2022-12-29 | $46.17 | $93.33 | 12,100 | — | — |
| 2022-12-28 | $45.20 | $91.37 | 15,000 | — | — |
| 2022-12-27 | $45.77 | $92.52 | 11,700 | — | — |
| 2022-12-23 | $46.02 | $93.03 | 13,800 | — | — |
| 2022-12-22 | $45.72 | $92.42 | 22,100 | — | — |
| 2022-12-21 | $46.29 | $93.58 | 21,600 | — | — |
| 2022-12-20 | $44.96 | $90.89 | 17,900 | — | — |
| 2022-12-19 | $45.35 | $91.68 | 20,300 | — | — |
| 2022-12-16 | $45.58 | $92.14 | 72,300 | — | — |
| 2022-12-15 | $45.57 | $92.12 | 30,000 | — | — |
| 2022-12-14 | $47.50 | $96.02 | 34,900 | — | — |
| 2022-12-13 | $48.98 | $99.01 | 40,500 | — | — |
| 2022-12-12 | $49.29 | $99.64 | 25,900 | — | — |
| 2022-12-09 | $49.56 | $100.19 | 19,400 | — | — |
| 2022-12-08 | $50.18 | $101.44 | 22,500 | — | — |
| 2022-12-07 | $50.12 | $101.32 | 24,000 | — | — |
| 2022-12-06 | $50.29 | $101.66 | 26,000 | — | — |
| 2022-12-05 | $50.12 | $101.32 | 20,000 | — | — |
| 2022-12-02 | $52.40 | $105.93 | 20,700 | — | — |
| 2022-12-01 | $51.79 | $104.69 | 28,400 | — | — |
| 2022-11-30 | $51.86 | $104.84 | 252,100 | — | — |
| 2022-11-29 | $51.63 | $104.37 | 18,200 | — | — |
| 2022-11-28 | $52.00 | $105.12 | 21,200 | — | — |
| 2022-11-25 | $53.97 | $109.10 | 15,500 | — | — |
| 2022-11-23 | $52.33 | $105.79 | 20,100 | — | — |
| 2022-11-22 | $52.20 | $105.52 | 27,000 | — | — |
| 2022-11-21 | $52.22 | $105.56 | 17,300 | — | — |
| 2022-11-18 | $51.93 | $104.98 | 24,700 | — | — |
| 2022-11-17 | $51.66 | $104.43 | 16,300 | — | — |
| 2022-11-16 | $51.71 | $104.53 | 64,400 | — | — |
| 2022-11-15 | $51.85 | $104.82 | 61,300 | — | — |
| 2022-11-14 | $51.38 | $103.86 | 25,900 | — | — |
| 2022-11-11 | $52.25 | $105.20 | 29,700 | — | — |
| 2022-11-10 | $52.29 | $105.28 | 29,200 | — | — |
| 2022-11-09 | $49.64 | $99.94 | 10,600 | — | — |
| 2022-11-08 | $49.83 | $100.33 | 28,000 | — | — |
| 2022-11-07 | $49.78 | $100.23 | 12,600 | — | — |
| 2022-11-04 | $50.23 | $101.13 | 11,900 | — | — |
| 2022-11-03 | $49.00 | $98.66 | 12,100 | — | — |
| 2022-11-02 | $49.27 | $99.20 | 18,200 | — | — |
| 2022-11-01 | $51.00 | $102.68 | 13,800 | — | — |
| 2022-10-31 | $51.25 | $103.19 | 19,100 | — | — |
| 2022-10-28 | $50.33 | $101.33 | 18,400 | — | — |
| 2022-10-27 | $48.91 | $98.47 | 35,200 | — | — |
| 2022-10-26 | $48.66 | $97.97 | 27,200 | — | — |
| 2022-10-25 | $48.91 | $98.47 | 41,800 | — | — |
| 2022-10-24 | $53.31 | $107.33 | 18,100 | — | — |
| 2022-10-21 | $53.23 | $107.17 | 16,000 | — | — |
| 2022-10-20 | $52.25 | $105.20 | 13,800 | — | — |
| 2022-10-19 | $54.08 | $108.88 | 18,800 | — | — |
| 2022-10-18 | $54.20 | $109.13 | 18,900 | — | — |
| 2022-10-17 | $54.91 | $110.55 | 24,200 | — | — |
| 2022-10-14 | $53.66 | $108.04 | 21,500 | — | — |
| 2022-10-13 | $52.93 | $106.57 | 74,200 | — | — |
| 2022-10-12 | $51.00 | $102.68 | 50,200 | — | — |
| 2022-10-11 | $51.30 | $103.29 | 44,900 | — | — |
| 2022-10-10 | $51.12 | $102.92 | 25,300 | — | — |
| 2022-10-07 | $51.08 | $102.84 | 12,900 | — | — |
| 2022-10-06 | $51.98 | $104.66 | 29,100 | — | — |
| 2022-10-05 | $52.44 | $105.58 | 14,500 | — | — |
| 2022-10-04 | $53.14 | $106.99 | 17,800 | — | — |
| 2022-10-03 | $52.04 | $104.78 | 18,000 | — | — |
| 2022-09-30 | $51.03 | $102.74 | 73,000 | — | — |
| 2022-09-29 | $51.09 | $102.86 | 19,300 | — | — |
| 2022-09-28 | $51.41 | $103.51 | 22,100 | — | — |
| 2022-09-27 | $50.95 | $102.58 | 17,200 | — | — |
| 2022-09-26 | $51.62 | $103.93 | 27,700 | — | — |
| 2022-09-23 | $51.11 | $102.90 | 16,500 | — | — |
| 2022-09-22 | $51.72 | $104.13 | 22,100 | — | — |
| 2022-09-21 | $52.90 | $106.51 | 28,600 | — | — |
| 2022-09-20 | $52.46 | $105.62 | 38,200 | — | — |
| 2022-09-19 | $52.65 | $106.00 | 20,200 | — | — |
| 2022-09-16 | $52.95 | $106.61 | 47,400 | — | — |
| 2022-09-15 | $51.78 | $104.25 | 16,800 | — | — |
| 2022-09-14 | $51.49 | $103.67 | 18,300 | — | — |
| 2022-09-13 | $51.20 | $103.09 | 34,700 | — | — |
| 2022-09-12 | $52.99 | $106.69 | 17,500 | — | — |
| 2022-09-09 | $52.41 | $105.52 | 16,700 | — | — |
| 2022-09-08 | $52.02 | $104.74 | 13,200 | — | — |
| 2022-09-07 | $51.71 | $104.11 | 15,900 | — | — |
| 2022-09-06 | $51.25 | $103.19 | 10,100 | — | — |
| 2022-09-02 | $51.71 | $104.11 | 15,200 | — | — |
| 2022-09-01 | $52.39 | $105.48 | 17,700 | — | — |
| 2022-08-31 | $52.73 | $106.17 | 16,100 | — | — |
| 2022-08-30 | $52.75 | $106.21 | 16,900 | — | — |
| 2022-08-29 | $53.12 | $106.95 | 15,100 | — | — |
| 2022-08-26 | $53.20 | $107.11 | 16,400 | — | — |
| 2022-08-25 | $53.78 | $108.28 | 12,400 | — | — |
| 2022-08-24 | $53.11 | $106.93 | 9,200 | — | — |
| 2022-08-23 | $53.40 | $107.51 | 13,300 | — | — |
| 2022-08-22 | $53.96 | $108.64 | 15,400 | — | — |
| 2022-08-19 | $54.70 | $110.13 | 43,200 | — | — |
| 2022-08-18 | $55.59 | $111.92 | 35,700 | — | — |
| 2022-08-17 | $55.25 | $111.24 | 21,100 | — | — |
| 2022-08-16 | $55.74 | $112.23 | 23,100 | — | — |
| 2022-08-15 | $54.54 | $109.81 | 22,000 | — | — |
| 2022-08-12 | $54.31 | $109.35 | 19,400 | — | — |
| 2022-08-11 | $53.96 | $108.22 | 24,900 | — | — |
| 2022-08-10 | $53.59 | $107.48 | 22,200 | — | — |
| 2022-08-09 | $53.73 | $107.76 | 13,000 | — | — |
| 2022-08-08 | $53.54 | $107.38 | 29,900 | — | — |
| 2022-08-05 | $53.07 | $106.43 | 13,900 | — | — |
| 2022-08-04 | $52.75 | $105.79 | 8,200 | — | — |
| 2022-08-03 | $53.43 | $107.16 | 24,000 | — | — |
| 2022-08-02 | $54.02 | $108.34 | 46,700 | — | — |
| 2022-08-01 | $53.77 | $107.84 | 34,400 | — | — |
| 2022-07-29 | $53.94 | $108.18 | 20,900 | — | — |
| 2022-07-28 | $52.75 | $105.79 | 23,600 | — | — |
| 2022-07-27 | $51.28 | $102.84 | 14,700 | — | — |
| 2022-07-26 | $49.70 | $99.68 | 8,100 | — | — |
| 2022-07-25 | $48.16 | $96.59 | 10,200 | — | — |
| 2022-07-22 | $47.52 | $95.30 | 18,500 | — | — |
| 2022-07-21 | $47.03 | $94.32 | 15,100 | — | — |
| 2022-07-20 | $46.90 | $94.06 | 12,700 | — | — |
| 2022-07-19 | $46.59 | $93.44 | 13,400 | — | — |
| 2022-07-18 | $45.20 | $90.65 | 7,700 | — | — |
| 2022-07-15 | $45.74 | $91.73 | 15,700 | — | — |
| 2022-07-14 | $44.40 | $89.05 | 9,000 | — | — |
| 2022-07-13 | $44.74 | $89.73 | 10,700 | — | — |
| 2022-07-12 | $45.44 | $91.13 | 15,500 | — | — |
| 2022-07-11 | $45.01 | $90.27 | 9,200 | — | — |
| 2022-07-08 | $45.57 | $91.39 | 9,400 | — | — |
| 2022-07-07 | $45.57 | $91.39 | 12,700 | — | — |
| 2022-07-06 | $45.69 | $91.63 | 22,400 | — | — |
| 2022-07-05 | $45.77 | $91.79 | 30,300 | — | — |
| 2022-07-01 | $45.90 | $92.05 | 23,100 | — | — |
| 2022-06-30 | $45.26 | $90.77 | 20,800 | — | — |
| 2022-06-29 | $45.18 | $90.61 | 10,400 | — | — |
| 2022-06-28 | $45.80 | $91.85 | 11,600 | — | — |
| 2022-06-27 | $46.31 | $92.88 | 9,900 | — | — |
| 2022-06-24 | $45.70 | $91.65 | 53,200 | — | — |
| 2022-06-23 | $45.51 | $91.27 | 32,200 | — | — |
| 2022-06-22 | $46.60 | $93.46 | 23,000 | — | — |
| 2022-06-21 | $45.73 | $91.71 | 23,400 | — | — |
| 2022-06-17 | $44.68 | $89.61 | 56,300 | — | — |
| 2022-06-16 | $44.38 | $89.01 | 17,600 | — | — |
| 2022-06-15 | $45.48 | $91.21 | 32,300 | — | — |
| 2022-06-14 | $44.76 | $89.77 | 22,900 | — | — |
| 2022-06-13 | $43.96 | $88.16 | 16,800 | — | — |
| 2022-06-10 | $44.57 | $89.39 | 13,100 | — | — |
| 2022-06-09 | $45.06 | $90.37 | 12,600 | — | — |
| 2022-06-08 | $46.17 | $92.60 | 13,000 | — | — |
| 2022-06-07 | $46.59 | $93.44 | 11,300 | — | — |
| 2022-06-06 | $46.54 | $93.34 | 16,000 | — | — |
| 2022-06-03 | $46.43 | $93.12 | 13,100 | — | — |
| 2022-06-02 | $46.83 | $93.92 | 16,100 | — | — |
| 2022-06-01 | $46.05 | $92.36 | 29,800 | — | — |
| 2022-05-31 | $46.68 | $93.62 | 25,300 | — | — |
| 2022-05-27 | $46.04 | $92.34 | 21,200 | — | — |
| 2022-05-26 | $46.14 | $92.54 | 11,000 | — | — |
| 2022-05-25 | $45.68 | $91.61 | 14,500 | — | — |
| 2022-05-24 | $45.33 | $90.91 | 22,100 | — | — |
| 2022-05-23 | $44.98 | $90.21 | 13,300 | — | — |
| 2022-05-20 | $44.25 | $88.75 | 24,600 | — | — |
| 2022-05-19 | $44.56 | $89.37 | 40,900 | — | — |
| 2022-05-18 | $45.02 | $90.29 | 31,900 | — | — |
| 2022-05-17 | $45.25 | $90.75 | 30,200 | — | — |
| 2022-05-16 | $43.98 | $88.20 | 21,200 | — | — |
| 2022-05-13 | $43.88 | $88.00 | 29,300 | — | — |
| 2022-05-12 | $43.62 | $87.48 | 29,300 | — | — |
| 2022-05-11 | $43.62 | $87.08 | 26,000 | — | — |
| 2022-05-10 | $43.57 | $86.98 | 54,300 | — | — |
| 2022-05-09 | $43.53 | $86.90 | 23,600 | — | — |
| 2022-05-06 | $43.28 | $86.40 | 26,800 | — | — |
| 2022-05-05 | $43.97 | $87.78 | 27,200 | — | — |
| 2022-05-04 | $44.94 | $89.72 | 21,700 | — | — |
| 2022-05-03 | $44.18 | $88.20 | 35,200 | — | — |
| 2022-05-02 | $43.20 | $86.24 | 67,900 | — | — |
| 2022-04-29 | $42.20 | $84.25 | 46,800 | — | — |
| 2022-04-28 | $42.17 | $84.19 | 25,100 | — | — |
| 2022-04-27 | $42.37 | $84.59 | 27,400 | — | — |
| 2022-04-26 | $43.60 | $87.04 | 26,400 | — | — |
| 2022-04-25 | $45.97 | $91.77 | 35,500 | — | — |
| 2022-04-22 | $45.65 | $91.13 | 77,600 | — | — |
| 2022-04-21 | $46.29 | $92.41 | 17,900 | — | — |
| 2022-04-20 | $46.64 | $93.11 | 61,000 | — | — |
| 2022-04-19 | $45.88 | $91.59 | 36,200 | — | — |
| 2022-04-18 | $45.54 | $90.91 | 22,200 | — | — |
| 2022-04-14 | $45.72 | $91.27 | 28,300 | — | — |
| 2022-04-13 | $46.01 | $91.85 | 28,600 | — | — |
| 2022-04-12 | $45.00 | $89.84 | 28,900 | — | — |
| 2022-04-11 | $45.48 | $90.79 | 26,700 | — | — |
| 2022-04-08 | $46.20 | $92.23 | 22,600 | — | — |
| 2022-04-07 | $46.72 | $93.27 | 31,600 | — | — |
| 2022-04-06 | $47.34 | $94.51 | 16,800 | — | — |
| 2022-04-05 | $47.65 | $95.13 | 28,500 | — | — |
| 2022-04-04 | $48.15 | $96.12 | 20,300 | — | — |
| 2022-04-01 | $49.51 | $98.84 | 13,200 | — | — |
| 2022-03-31 | $49.95 | $99.72 | 44,300 | — | — |
| 2022-03-30 | $49.61 | $99.04 | 10,700 | — | — |
| 2022-03-29 | $50.81 | $101.43 | 8,600 | — | — |
| 2022-03-28 | $50.11 | $100.04 | 11,600 | — | — |
| 2022-03-25 | $50.74 | $101.29 | 11,400 | — | — |
| 2022-03-24 | $50.34 | $100.50 | 11,600 | — | — |
| 2022-03-23 | $49.91 | $99.64 | 18,600 | — | — |
| 2022-03-22 | $50.17 | $100.16 | 29,900 | — | — |
| 2022-03-21 | $50.22 | $100.26 | 31,300 | — | — |
| 2022-03-18 | $50.57 | $100.96 | 62,600 | — | — |
| 2022-03-17 | $50.38 | $100.58 | 16,600 | — | — |
| 2022-03-16 | $51.11 | $102.03 | 21,700 | — | — |
| 2022-03-15 | $50.60 | $101.02 | 16,700 | — | — |
| 2022-03-14 | $51.08 | $101.97 | 21,600 | — | — |
| 2022-03-11 | $50.46 | $100.74 | 17,400 | — | — |
| 2022-03-10 | $50.90 | $101.61 | 23,100 | — | — |
| 2022-03-09 | $51.30 | $102.41 | 25,700 | — | — |
| 2022-03-08 | $50.96 | $101.73 | 15,900 | — | — |
| 2022-03-07 | $52.34 | $104.49 | 16,800 | — | — |
| 2022-03-04 | $52.44 | $104.69 | 8,800 | — | — |
| 2022-03-03 | $53.86 | $107.52 | 9,800 | — | — |
| 2022-03-02 | $53.63 | $107.06 | 15,500 | — | — |
| 2022-03-01 | $51.56 | $102.93 | 32,900 | — | — |
| 2022-02-28 | $53.58 | $106.96 | 28,700 | — | — |
| 2022-02-25 | $53.02 | $105.85 | 21,100 | — | — |
| 2022-02-24 | $50.68 | $101.17 | 60,300 | — | — |
| 2022-02-23 | $52.54 | $104.89 | 9,500 | — | — |
| 2022-02-22 | $53.20 | $106.21 | 36,200 | — | — |
| 2022-02-18 | $53.49 | $106.78 | 22,200 | — | — |
| 2022-02-17 | $52.63 | $105.07 | 21,700 | — | — |
| 2022-02-16 | $53.92 | $107.64 | 14,100 | — | — |
| 2022-02-15 | $53.70 | $107.20 | 14,600 | — | — |
| 2022-02-14 | $53.30 | $106.41 | 10,000 | — | — |
| 2022-02-11 | $54.00 | $107.40 | 17,600 | — | — |
| 2022-02-10 | $53.69 | $106.79 | 20,700 | — | — |
| 2022-02-09 | $53.60 | $106.61 | 15,800 | — | — |
| 2022-02-08 | $54.93 | $109.25 | 31,400 | — | — |
| 2022-02-07 | $54.04 | $107.48 | 7,800 | — | — |
| 2022-02-04 | $54.08 | $107.56 | 23,800 | — | — |
| 2022-02-03 | $53.82 | $107.05 | 44,400 | — | — |
| 2022-02-02 | $53.69 | $106.79 | 38,700 | — | — |
| 2022-02-01 | $54.82 | $109.03 | 49,100 | — | — |
| 2022-01-31 | $55.30 | $109.99 | 71,500 | — | — |
| 2022-01-28 | $54.99 | $109.37 | 26,900 | — | — |
| 2022-01-27 | $54.75 | $108.90 | 18,800 | — | — |
| 2022-01-26 | $56.21 | $111.80 | 26,900 | — | — |
| 2022-01-25 | $54.75 | $108.90 | 28,700 | — | — |
| 2022-01-24 | $53.85 | $107.11 | 38,600 | — | — |
| 2022-01-21 | $53.13 | $105.67 | 25,100 | — | — |
| 2022-01-20 | $52.75 | $104.92 | 23,600 | — | — |
| 2022-01-19 | $53.38 | $106.17 | 14,700 | — | — |
| 2022-01-18 | $54.17 | $107.74 | 12,600 | — | — |
| 2022-01-14 | $55.65 | $110.69 | 17,800 | — | — |
| 2022-01-13 | $55.05 | $109.49 | 19,500 | — | — |
| 2022-01-12 | $55.19 | $109.77 | 26,000 | — | — |
| 2022-01-11 | $55.81 | $111.00 | 23,900 | — | — |
| 2022-01-10 | $57.63 | $114.62 | 29,700 | — | — |
| 2022-01-07 | $57.81 | $114.98 | 46,700 | — | — |
| 2022-01-06 | $57.68 | $114.72 | 48,500 | — | — |
| 2022-01-05 | $55.90 | $111.18 | 64,400 | — | — |
| 2022-01-04 | $54.60 | $108.60 | 50,500 | — | — |
| 2022-01-03 | $53.62 | $106.65 | 40,600 | — | — |