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
- 1992-04-21 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 | $34.18 | $92.39 | 90,200 | — | — |
| 2022-12-29 | $34.52 | $93.31 | 83,200 | — | — |
| 2022-12-28 | $34.29 | $92.69 | 72,900 | — | — |
| 2022-12-27 | $34.73 | $93.88 | 70,400 | — | — |
| 2022-12-23 | $34.67 | $93.71 | 70,200 | — | — |
| 2022-12-22 | $34.35 | $92.85 | 107,400 | — | — |
| 2022-12-21 | $34.84 | $94.17 | 287,000 | — | — |
| 2022-12-20 | $34.01 | $91.93 | 333,100 | — | — |
| 2022-12-19 | $33.94 | $91.74 | 143,000 | — | — |
| 2022-12-16 | $33.72 | $91.15 | 1,227,700 | — | — |
| 2022-12-15 | $34.22 | $92.50 | 156,200 | — | — |
| 2022-12-14 | $34.44 | $93.09 | 164,400 | — | — |
| 2022-12-13 | $35.18 | $95.09 | 271,500 | — | — |
| 2022-12-12 | $35.14 | $94.98 | 122,200 | — | — |
| 2022-12-09 | $35.22 | $95.20 | 85,500 | — | — |
| 2022-12-08 | $35.57 | $96.15 | 103,200 | — | — |
| 2022-12-07 | $35.68 | $96.44 | 165,400 | — | — |
| 2022-12-06 | $35.69 | $96.47 | 131,500 | — | — |
| 2022-12-05 | $35.66 | $96.39 | 142,400 | — | — |
| 2022-12-02 | $36.62 | $98.98 | 73,400 | — | — |
| 2022-12-01 | $36.91 | $99.77 | 105,800 | — | — |
| 2022-11-30 | $37.42 | $101.15 | 278,200 | — | — |
| 2022-11-29 | $36.95 | $99.88 | 115,700 | — | — |
| 2022-11-28 | $36.83 | $99.55 | 112,500 | — | — |
| 2022-11-25 | $37.39 | $101.07 | 42,800 | — | — |
| 2022-11-23 | $37.24 | $100.66 | 69,400 | — | — |
| 2022-11-22 | $37.51 | $101.39 | 108,100 | — | — |
| 2022-11-21 | $37.40 | $101.09 | 97,800 | — | — |
| 2022-11-18 | $37.48 | $101.31 | 150,100 | — | — |
| 2022-11-17 | $37.33 | $100.90 | 103,900 | — | — |
| 2022-11-16 | $37.46 | $101.26 | 141,300 | — | — |
| 2022-11-15 | $38.07 | $102.90 | 104,300 | — | — |
| 2022-11-14 | $37.50 | $101.36 | 168,600 | — | — |
| 2022-11-11 | $37.29 | $100.80 | 117,500 | — | — |
| 2022-11-10 | $37.73 | $101.99 | 169,400 | — | — |
| 2022-11-09 | $36.52 | $98.71 | 113,700 | — | — |
| 2022-11-08 | $36.81 | $99.50 | 101,100 | — | — |
| 2022-11-07 | $37.29 | $100.80 | 82,600 | — | — |
| 2022-11-04 | $37.71 | $101.93 | 83,100 | — | — |
| 2022-11-03 | $36.57 | $98.85 | 80,800 | — | — |
| 2022-11-02 | $36.61 | $98.96 | 121,500 | — | — |
| 2022-11-01 | $37.78 | $101.28 | 114,300 | — | — |
| 2022-10-31 | $37.81 | $101.36 | 178,100 | — | — |
| 2022-10-28 | $37.41 | $100.29 | 178,700 | — | — |
| 2022-10-27 | $36.33 | $97.40 | 105,800 | — | — |
| 2022-10-26 | $36.07 | $96.70 | 147,400 | — | — |
| 2022-10-25 | $36.51 | $97.88 | 174,700 | — | — |
| 2022-10-24 | $35.84 | $96.08 | 133,700 | — | — |
| 2022-10-21 | $34.90 | $93.56 | 236,100 | — | — |
| 2022-10-20 | $33.04 | $88.58 | 203,000 | — | — |
| 2022-10-19 | $32.54 | $87.23 | 123,500 | — | — |
| 2022-10-18 | $32.32 | $86.64 | 133,900 | — | — |
| 2022-10-17 | $32.08 | $86.00 | 134,600 | — | — |
| 2022-10-14 | $31.80 | $85.25 | 127,700 | — | — |
| 2022-10-13 | $31.85 | $85.38 | 128,900 | — | — |
| 2022-10-12 | $30.35 | $81.36 | 125,000 | — | — |
| 2022-10-11 | $30.53 | $81.85 | 115,700 | — | — |
| 2022-10-10 | $30.01 | $80.45 | 113,900 | — | — |
| 2022-10-07 | $29.77 | $79.81 | 147,400 | — | — |
| 2022-10-06 | $30.57 | $81.95 | 85,600 | — | — |
| 2022-10-05 | $30.49 | $81.74 | 84,100 | — | — |
| 2022-10-04 | $30.63 | $82.11 | 103,400 | — | — |
| 2022-10-03 | $29.69 | $79.59 | 124,900 | — | — |
| 2022-09-30 | $29.31 | $78.58 | 194,800 | — | — |
| 2022-09-29 | $29.55 | $79.22 | 154,600 | — | — |
| 2022-09-28 | $30.02 | $80.48 | 136,200 | — | — |
| 2022-09-27 | $29.88 | $80.10 | 95,700 | — | — |
| 2022-09-26 | $30.36 | $81.39 | 103,300 | — | — |
| 2022-09-23 | $30.47 | $81.69 | 95,600 | — | — |
| 2022-09-22 | $30.59 | $82.01 | 80,000 | — | — |
| 2022-09-21 | $30.98 | $83.05 | 118,300 | — | — |
| 2022-09-20 | $31.22 | $83.70 | 98,700 | — | — |
| 2022-09-19 | $31.15 | $83.51 | 154,900 | — | — |
| 2022-09-16 | $30.96 | $83.00 | 508,600 | — | — |
| 2022-09-15 | $30.28 | $81.18 | 96,500 | — | — |
| 2022-09-14 | $29.99 | $80.40 | 134,100 | — | — |
| 2022-09-13 | $29.77 | $79.81 | 142,300 | — | — |
| 2022-09-12 | $30.29 | $81.20 | 95,400 | — | — |
| 2022-09-09 | $30.13 | $80.77 | 62,500 | — | — |
| 2022-09-08 | $29.95 | $80.29 | 93,900 | — | — |
| 2022-09-07 | $29.65 | $79.49 | 118,300 | — | — |
| 2022-09-06 | $29.30 | $78.55 | 174,300 | — | — |
| 2022-09-02 | $29.74 | $79.73 | 109,800 | — | — |
| 2022-09-01 | $29.69 | $79.59 | 103,400 | — | — |
| 2022-08-31 | $29.64 | $79.46 | 108,100 | — | — |
| 2022-08-30 | $29.88 | $80.10 | 80,500 | — | — |
| 2022-08-29 | $30.03 | $80.51 | 65,000 | — | — |
| 2022-08-26 | $30.58 | $81.98 | 75,800 | — | — |
| 2022-08-25 | $31.07 | $83.29 | 89,000 | — | — |
| 2022-08-24 | $30.79 | $82.54 | 69,900 | — | — |
| 2022-08-23 | $30.96 | $83.00 | 60,100 | — | — |
| 2022-08-22 | $31.32 | $83.96 | 80,900 | — | — |
| 2022-08-19 | $32.08 | $86.00 | 130,300 | — | — |
| 2022-08-18 | $32.32 | $86.64 | 94,700 | — | — |
| 2022-08-17 | $32.34 | $86.70 | 198,200 | — | — |
| 2022-08-16 | $32.38 | $86.81 | 93,600 | — | — |
| 2022-08-15 | $32.22 | $86.38 | 77,400 | — | — |
| 2022-08-12 | $32.00 | $85.79 | 143,400 | — | — |
| 2022-08-11 | $31.49 | $84.42 | 112,700 | — | — |
| 2022-08-10 | $30.99 | $83.08 | 107,700 | — | — |
| 2022-08-09 | $30.76 | $82.46 | 113,000 | — | — |
| 2022-08-08 | $30.39 | $81.47 | 74,800 | — | — |
| 2022-08-05 | $30.42 | $81.55 | 69,700 | — | — |
| 2022-08-04 | $30.16 | $80.85 | 90,200 | — | — |
| 2022-08-03 | $30.36 | $81.39 | 88,100 | — | — |
| 2022-08-02 | $30.42 | $80.75 | 128,000 | — | — |
| 2022-08-01 | $31.02 | $82.34 | 95,700 | — | — |
| 2022-07-29 | $30.94 | $82.13 | 110,200 | — | — |
| 2022-07-28 | $30.55 | $81.09 | 99,800 | — | — |
| 2022-07-27 | $30.49 | $80.93 | 125,300 | — | — |
| 2022-07-26 | $30.33 | $80.51 | 139,800 | — | — |
| 2022-07-25 | $29.88 | $79.31 | 257,100 | — | — |
| 2022-07-22 | $29.43 | $78.12 | 126,300 | — | — |
| 2022-07-21 | $29.42 | $78.09 | 150,500 | — | — |
| 2022-07-20 | $28.93 | $76.79 | 108,800 | — | — |
| 2022-07-19 | $28.85 | $76.58 | 144,400 | — | — |
| 2022-07-18 | $27.94 | $74.16 | 114,000 | — | — |
| 2022-07-15 | $27.83 | $73.87 | 123,200 | — | — |
| 2022-07-14 | $27.00 | $71.67 | 86,000 | — | — |
| 2022-07-13 | $27.51 | $73.02 | 100,800 | — | — |
| 2022-07-12 | $27.95 | $74.19 | 97,500 | — | — |
| 2022-07-11 | $27.84 | $73.90 | 82,900 | — | — |
| 2022-07-08 | $27.88 | $74.00 | 94,800 | — | — |
| 2022-07-07 | $27.72 | $73.58 | 107,500 | — | — |
| 2022-07-06 | $27.96 | $74.22 | 253,600 | — | — |
| 2022-07-05 | $28.11 | $74.62 | 232,900 | — | — |
| 2022-07-01 | $28.02 | $74.38 | 148,200 | — | — |
| 2022-06-30 | $27.43 | $72.81 | 153,300 | — | — |
| 2022-06-29 | $27.61 | $73.29 | 114,200 | — | — |
| 2022-06-28 | $27.90 | $74.06 | 89,100 | — | — |
| 2022-06-27 | $27.96 | $74.22 | 132,100 | — | — |
| 2022-06-24 | $27.86 | $73.95 | 260,800 | — | — |
| 2022-06-23 | $27.57 | $73.18 | 134,700 | — | — |
| 2022-06-22 | $27.92 | $74.11 | 113,700 | — | — |
| 2022-06-21 | $28.12 | $74.64 | 162,900 | — | — |
| 2022-06-17 | $27.40 | $72.73 | 413,800 | — | — |
| 2022-06-16 | $27.26 | $72.36 | 240,300 | — | — |
| 2022-06-15 | $27.73 | $73.61 | 167,800 | — | — |
| 2022-06-14 | $27.53 | $73.08 | 184,800 | — | — |
| 2022-06-13 | $27.26 | $72.36 | 216,300 | — | — |
| 2022-06-10 | $27.44 | $72.84 | 121,600 | — | — |
| 2022-06-09 | $27.97 | $74.24 | 135,100 | — | — |
| 2022-06-08 | $28.46 | $75.54 | 99,800 | — | — |
| 2022-06-07 | $28.97 | $76.90 | 92,900 | — | — |
| 2022-06-06 | $28.92 | $76.77 | 166,500 | — | — |
| 2022-06-03 | $28.93 | $76.79 | 176,300 | — | — |
| 2022-06-02 | $29.20 | $77.51 | 243,200 | — | — |
| 2022-06-01 | $28.95 | $76.85 | 123,200 | — | — |
| 2022-05-31 | $29.41 | $78.07 | 151,500 | — | — |
| 2022-05-27 | $29.31 | $77.80 | 86,500 | — | — |
| 2022-05-26 | $28.92 | $76.77 | 121,000 | — | — |
| 2022-05-25 | $28.59 | $75.89 | 148,600 | — | — |
| 2022-05-24 | $28.53 | $75.73 | 184,200 | — | — |
| 2022-05-23 | $28.42 | $75.44 | 285,900 | — | — |
| 2022-05-20 | $27.92 | $74.11 | 502,700 | — | — |
| 2022-05-19 | $27.47 | $72.92 | 278,700 | — | — |
| 2022-05-18 | $27.80 | $73.79 | 280,400 | — | — |
| 2022-05-17 | $28.04 | $74.43 | 174,900 | — | — |
| 2022-05-16 | $27.30 | $72.47 | 192,700 | — | — |
| 2022-05-13 | $27.54 | $73.10 | 142,200 | — | — |
| 2022-05-12 | $27.60 | $73.26 | 175,500 | — | — |
| 2022-05-11 | $27.59 | $73.24 | 212,300 | — | — |
| 2022-05-10 | $27.73 | $73.61 | 185,200 | — | — |
| 2022-05-09 | $28.23 | $74.93 | 153,600 | — | — |
| 2022-05-06 | $28.35 | $75.25 | 221,000 | — | — |
| 2022-05-05 | $28.62 | $75.97 | 117,600 | — | — |
| 2022-05-04 | $29.21 | $77.54 | 184,500 | — | — |
| 2022-05-03 | $28.61 | $75.15 | 154,300 | — | — |
| 2022-05-02 | $28.61 | $75.15 | 232,400 | — | — |
| 2022-04-29 | $28.26 | $74.23 | 183,400 | — | — |
| 2022-04-28 | $29.00 | $76.17 | 141,700 | — | — |
| 2022-04-27 | $28.49 | $74.83 | 202,400 | — | — |
| 2022-04-26 | $28.74 | $75.49 | 198,000 | — | — |
| 2022-04-25 | $29.18 | $76.64 | 283,300 | — | — |
| 2022-04-22 | $28.84 | $75.75 | 196,600 | — | — |
| 2022-04-21 | $29.44 | $77.33 | 237,700 | — | — |
| 2022-04-20 | $29.43 | $77.30 | 171,200 | — | — |
| 2022-04-19 | $28.93 | $75.99 | 180,600 | — | — |
| 2022-04-18 | $28.07 | $73.73 | 122,900 | — | — |
| 2022-04-14 | $27.96 | $73.44 | 169,200 | — | — |
| 2022-04-13 | $28.18 | $74.02 | 470,900 | — | — |
| 2022-04-12 | $27.72 | $72.81 | 191,000 | — | — |
| 2022-04-11 | $27.99 | $73.52 | 205,500 | — | — |
| 2022-04-08 | $28.25 | $74.20 | 195,500 | — | — |
| 2022-04-07 | $28.17 | $73.99 | 172,000 | — | — |
| 2022-04-06 | $28.59 | $75.09 | 222,300 | — | — |
| 2022-04-05 | $29.08 | $76.38 | 182,100 | — | — |
| 2022-04-04 | $29.27 | $76.88 | 95,200 | — | — |
| 2022-04-01 | $29.72 | $78.06 | 180,300 | — | — |
| 2022-03-31 | $29.58 | $77.69 | 144,100 | — | — |
| 2022-03-30 | $29.88 | $78.48 | 125,600 | — | — |
| 2022-03-29 | $30.71 | $80.66 | 180,600 | — | — |
| 2022-03-28 | $30.25 | $79.45 | 83,100 | — | — |
| 2022-03-25 | $30.54 | $80.22 | 118,100 | — | — |
| 2022-03-24 | $30.03 | $78.88 | 91,000 | — | — |
| 2022-03-23 | $30.05 | $78.93 | 121,200 | — | — |
| 2022-03-22 | $31.07 | $81.61 | 106,700 | — | — |
| 2022-03-21 | $30.69 | $80.61 | 123,600 | — | — |
| 2022-03-18 | $30.82 | $80.95 | 355,300 | — | — |
| 2022-03-17 | $31.16 | $81.84 | 71,600 | — | — |
| 2022-03-16 | $31.51 | $82.76 | 147,300 | — | — |
| 2022-03-15 | $31.15 | $81.82 | 102,700 | — | — |
| 2022-03-14 | $31.38 | $82.42 | 125,300 | — | — |
| 2022-03-11 | $30.84 | $81.00 | 109,500 | — | — |
| 2022-03-10 | $30.34 | $79.69 | 142,000 | — | — |
| 2022-03-09 | $30.15 | $79.19 | 90,000 | — | — |
| 2022-03-08 | $29.76 | $78.17 | 172,200 | — | — |
| 2022-03-07 | $29.79 | $78.25 | 171,200 | — | — |
| 2022-03-04 | $30.48 | $80.06 | 366,000 | — | — |
| 2022-03-03 | $31.16 | $81.84 | 134,400 | — | — |
| 2022-03-02 | $30.84 | $81.00 | 106,600 | — | — |
| 2022-03-01 | $29.96 | $78.69 | 202,300 | — | — |
| 2022-02-28 | $31.09 | $81.66 | 114,300 | — | — |
| 2022-02-25 | $31.18 | $81.90 | 90,500 | — | — |
| 2022-02-24 | $30.19 | $79.30 | 140,000 | — | — |
| 2022-02-23 | $30.81 | $80.92 | 88,900 | — | — |
| 2022-02-22 | $31.04 | $81.53 | 90,800 | — | — |
| 2022-02-18 | $31.32 | $82.26 | 68,800 | — | — |
| 2022-02-17 | $30.98 | $81.37 | 70,100 | — | — |
| 2022-02-16 | $31.46 | $82.63 | 53,700 | — | — |
| 2022-02-15 | $31.47 | $82.66 | 106,000 | — | — |
| 2022-02-14 | $30.94 | $81.27 | 180,400 | — | — |
| 2022-02-11 | $31.29 | $82.19 | 104,700 | — | — |
| 2022-02-10 | $31.07 | $81.61 | 132,000 | — | — |
| 2022-02-09 | $31.10 | $81.69 | 92,400 | — | — |
| 2022-02-08 | $32.07 | $83.47 | 101,000 | — | — |
| 2022-02-07 | $31.25 | $81.34 | 125,800 | — | — |
| 2022-02-04 | $31.27 | $81.39 | 106,600 | — | — |
| 2022-02-03 | $31.01 | $80.71 | 125,000 | — | — |
| 2022-02-02 | $30.90 | $80.43 | 132,400 | — | — |
| 2022-02-01 | $31.15 | $81.08 | 157,900 | — | — |
| 2022-01-31 | $30.81 | $80.19 | 226,500 | — | — |
| 2022-01-28 | $30.53 | $79.46 | 173,900 | — | — |
| 2022-01-27 | $30.71 | $79.93 | 147,300 | — | — |
| 2022-01-26 | $32.28 | $84.02 | 116,800 | — | — |
| 2022-01-25 | $32.88 | $85.58 | 82,000 | — | — |
| 2022-01-24 | $32.74 | $85.22 | 189,300 | — | — |
| 2022-01-21 | $32.06 | $83.45 | 187,800 | — | — |
| 2022-01-20 | $32.08 | $83.50 | 95,100 | — | — |
| 2022-01-19 | $32.64 | $84.96 | 85,500 | — | — |
| 2022-01-18 | $33.36 | $86.83 | 102,900 | — | — |
| 2022-01-14 | $33.82 | $88.03 | 105,800 | — | — |
| 2022-01-13 | $33.59 | $87.43 | 91,900 | — | — |
| 2022-01-12 | $33.28 | $86.62 | 144,200 | — | — |
| 2022-01-11 | $33.55 | $87.32 | 73,400 | — | — |
| 2022-01-10 | $33.86 | $88.13 | 117,100 | — | — |
| 2022-01-07 | $33.85 | $88.11 | 156,300 | — | — |
| 2022-01-06 | $33.84 | $88.08 | 196,200 | — | — |
| 2022-01-05 | $32.73 | $85.19 | 95,500 | — | — |
| 2022-01-04 | $32.82 | $85.42 | 169,500 | — | — |
| 2022-01-03 | $32.14 | $83.65 | 118,600 | — | — |