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
- 1985-03-07 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 | $44.18 | $130.08 | 2,200 | — | — |
| 2022-12-29 | $43.88 | $129.19 | 2,300 | — | — |
| 2022-12-28 | $44.06 | $129.72 | 5,000 | — | — |
| 2022-12-27 | $44.32 | $130.49 | 8,000 | — | — |
| 2022-12-23 | $43.57 | $128.28 | 700 | — | — |
| 2022-12-22 | $42.23 | $124.34 | 1,000 | — | — |
| 2022-12-21 | $42.97 | $126.52 | 1,300 | — | — |
| 2022-12-20 | $41.64 | $122.60 | 18,100 | — | — |
| 2022-12-19 | $41.22 | $121.36 | 10,400 | — | — |
| 2022-12-16 | $42.12 | $124.01 | 33,800 | — | — |
| 2022-12-15 | $44.90 | $132.20 | 13,900 | — | — |
| 2022-12-14 | $45.50 | $133.96 | 10,200 | — | — |
| 2022-12-13 | $45.72 | $134.61 | 12,000 | — | — |
| 2022-12-12 | $45.21 | $133.11 | 15,400 | — | — |
| 2022-12-09 | $44.87 | $132.11 | 18,600 | — | — |
| 2022-12-08 | $44.00 | $129.55 | 8,000 | — | — |
| 2022-12-07 | $42.92 | $126.37 | 8,500 | — | — |
| 2022-12-06 | $43.49 | $128.05 | 3,900 | — | — |
| 2022-12-05 | $43.28 | $127.43 | 4,600 | — | — |
| 2022-12-02 | $42.68 | $125.66 | 14,200 | — | — |
| 2022-12-01 | $42.01 | $123.69 | 6,600 | — | — |
| 2022-11-30 | $42.35 | $124.69 | 12,200 | — | — |
| 2022-11-29 | $41.50 | $122.19 | 11,200 | — | — |
| 2022-11-28 | $41.50 | $122.19 | 5,300 | — | — |
| 2022-11-25 | $41.43 | $121.98 | 500 | — | — |
| 2022-11-23 | $41.25 | $121.45 | 1,200 | — | — |
| 2022-11-22 | $41.54 | $122.31 | 1,200 | — | — |
| 2022-11-21 | $40.50 | $119.24 | 10,000 | — | — |
| 2022-11-18 | $40.99 | $120.69 | 2,800 | — | — |
| 2022-11-17 | $40.21 | $118.39 | 3,300 | — | — |
| 2022-11-16 | $40.12 | $118.12 | 1,600 | — | — |
| 2022-11-15 | $40.59 | $119.51 | 2,900 | — | — |
| 2022-11-14 | $39.72 | $116.95 | 6,800 | — | — |
| 2022-11-11 | $41.10 | $121.01 | 12,100 | — | — |
| 2022-11-10 | $41.70 | $122.78 | 15,200 | — | — |
| 2022-11-09 | $40.31 | $118.68 | 1,500 | — | — |
| 2022-11-08 | $40.81 | $120.16 | 800 | — | — |
| 2022-11-07 | $40.62 | $119.60 | 1,400 | — | — |
| 2022-11-04 | $40.67 | $119.74 | 2,500 | — | — |
| 2022-11-03 | $40.01 | $117.80 | 1,900 | — | — |
| 2022-11-02 | $40.61 | $119.57 | 2,400 | — | — |
| 2022-11-01 | $40.04 | $117.89 | 7,600 | — | — |
| 2022-10-31 | $41.09 | $120.98 | 4,800 | — | — |
| 2022-10-28 | $41.21 | $121.33 | 4,400 | — | — |
| 2022-10-27 | $40.61 | $119.57 | 2,200 | — | — |
| 2022-10-26 | $41.65 | $122.63 | 6,900 | — | — |
| 2022-10-25 | $40.82 | $120.19 | 4,500 | — | — |
| 2022-10-24 | $40.66 | $119.71 | 1,600 | — | — |
| 2022-10-21 | $40.75 | $119.98 | 3,500 | — | — |
| 2022-10-20 | $40.14 | $118.18 | 3,800 | — | — |
| 2022-10-19 | $40.70 | $119.83 | 4,200 | — | — |
| 2022-10-18 | $40.86 | $120.30 | 2,300 | — | — |
| 2022-10-17 | $40.75 | $119.98 | 6,300 | — | — |
| 2022-10-14 | $40.50 | $119.24 | 4,200 | — | — |
| 2022-10-13 | $40.58 | $119.48 | 4,200 | — | — |
| 2022-10-12 | $40.60 | $119.54 | 15,900 | — | — |
| 2022-10-11 | $39.74 | $117.01 | 4,000 | — | — |
| 2022-10-10 | $39.74 | $117.01 | 1,900 | — | — |
| 2022-10-07 | $39.16 | $115.30 | 4,400 | — | — |
| 2022-10-06 | $40.31 | $118.68 | 13,500 | — | — |
| 2022-10-05 | $41.98 | $123.60 | 7,700 | — | — |
| 2022-10-04 | $44.29 | $130.40 | 33,600 | — | — |
| 2022-10-03 | $42.79 | $125.99 | 23,500 | — | — |
| 2022-09-30 | $40.35 | $118.80 | 3,000 | — | — |
| 2022-09-29 | $39.70 | $116.89 | 6,100 | — | — |
| 2022-09-28 | $39.90 | $117.48 | 9,400 | — | — |
| 2022-09-27 | $39.45 | $116.15 | 3,700 | — | — |
| 2022-09-26 | $38.96 | $114.71 | 8,900 | — | — |
| 2022-09-23 | $39.40 | $116.00 | 11,100 | — | — |
| 2022-09-22 | $41.82 | $123.13 | 4,000 | — | — |
| 2022-09-21 | $42.74 | $125.84 | 20,200 | — | — |
| 2022-09-20 | $43.97 | $129.46 | 20,200 | — | — |
| 2022-09-19 | $42.36 | $124.72 | 12,400 | — | — |
| 2022-09-16 | $39.52 | $116.36 | 36,000 | — | — |
| 2022-09-15 | $39.81 | $117.21 | 12,100 | — | — |
| 2022-09-14 | $39.00 | $114.83 | 3,700 | — | — |
| 2022-09-13 | $39.40 | $116.00 | 4,900 | — | — |
| 2022-09-12 | $40.30 | $118.65 | 3,300 | — | — |
| 2022-09-09 | $39.50 | $116.30 | 6,100 | — | — |
| 2022-09-08 | $40.37 | $118.86 | 7,900 | — | — |
| 2022-09-07 | $40.59 | $119.51 | 4,000 | — | — |
| 2022-09-06 | $41.52 | $122.25 | 6,100 | — | — |
| 2022-09-02 | $42.04 | $123.78 | 1,500 | — | — |
| 2022-09-01 | $42.55 | $125.28 | 500 | — | — |
| 2022-08-31 | $43.00 | $126.60 | 6,200 | — | — |
| 2022-08-30 | $43.35 | $127.63 | 200 | — | — |
| 2022-08-29 | $43.66 | $128.55 | 900 | — | — |
| 2022-08-26 | $43.27 | $127.40 | 2,600 | — | — |
| 2022-08-25 | $43.70 | $128.66 | 3,000 | — | — |
| 2022-08-24 | $43.95 | $129.40 | 500 | — | — |
| 2022-08-23 | $43.71 | $128.69 | 6,400 | — | — |
| 2022-08-22 | $43.79 | $128.93 | 500 | — | — |
| 2022-08-19 | $44.00 | $129.55 | 6,100 | — | — |
| 2022-08-18 | $44.68 | $131.55 | 7,100 | — | — |
| 2022-08-17 | $44.35 | $130.58 | 600 | — | — |
| 2022-08-16 | $43.99 | $129.52 | 4,500 | — | — |
| 2022-08-15 | $43.93 | $129.34 | 2,000 | — | — |
| 2022-08-12 | $44.00 | $129.55 | 4,600 | — | — |
| 2022-08-11 | $43.60 | $128.37 | 8,400 | — | — |
| 2022-08-10 | $45.45 | $133.82 | 39,400 | — | — |
| 2022-08-09 | $43.27 | $127.40 | 1,100 | — | — |
| 2022-08-08 | $43.40 | $127.78 | 1,600 | — | — |
| 2022-08-05 | $43.39 | $127.75 | 3,100 | — | — |
| 2022-08-04 | $43.57 | $128.28 | 6,700 | — | — |
| 2022-08-03 | $43.19 | $127.16 | 22,600 | — | — |
| 2022-08-02 | $43.00 | $126.60 | 5,200 | — | — |
| 2022-08-01 | $43.21 | $127.22 | 6,000 | — | — |
| 2022-07-29 | $43.25 | $127.34 | 14,900 | — | — |
| 2022-07-28 | $44.00 | $129.55 | 32,800 | — | — |
| 2022-07-27 | $42.03 | $123.75 | 7,000 | — | — |
| 2022-07-26 | $43.25 | $127.34 | 1,000 | — | — |
| 2022-07-25 | $43.25 | $127.34 | 6,200 | — | — |
| 2022-07-22 | $43.50 | $128.08 | 5,000 | — | — |
| 2022-07-21 | $45.21 | $133.11 | 15,100 | — | — |
| 2022-07-20 | $42.50 | $125.13 | 2,400 | — | — |
| 2022-07-19 | $42.50 | $125.13 | 1,100 | — | — |
| 2022-07-18 | $41.89 | $123.34 | 400 | — | — |
| 2022-07-15 | $42.05 | $123.81 | 1,400 | — | — |
| 2022-07-14 | $41.07 | $120.92 | 700 | — | — |
| 2022-07-13 | $41.89 | $123.34 | 400 | — | — |
| 2022-07-12 | $40.89 | $120.39 | 800 | — | — |
| 2022-07-11 | $40.61 | $119.57 | 2,700 | — | — |
| 2022-07-08 | $39.51 | $116.33 | 5,300 | — | — |
| 2022-07-07 | $39.80 | $117.18 | 700 | — | — |
| 2022-07-06 | $39.25 | $115.56 | 1,800 | — | — |
| 2022-07-05 | $39.83 | $117.27 | 4,200 | — | — |
| 2022-07-01 | $39.88 | $117.42 | 2,700 | — | — |
| 2022-06-30 | $39.79 | $117.15 | 1,900 | — | — |
| 2022-06-29 | $40.49 | $119.21 | 9,800 | — | — |
| 2022-06-28 | $39.95 | $117.62 | 2,100 | — | — |
| 2022-06-27 | $40.35 | $118.80 | 12,400 | — | — |
| 2022-06-24 | $39.96 | $117.65 | 100,800 | — | — |
| 2022-06-23 | $41.95 | $123.51 | 14,600 | — | — |
| 2022-06-22 | $40.96 | $120.60 | 10,800 | — | — |
| 2022-06-21 | $43.20 | $127.19 | 6,900 | — | — |
| 2022-06-17 | $41.40 | $121.89 | 14,400 | — | — |
| 2022-06-16 | $39.39 | $115.98 | 3,000 | — | — |
| 2022-06-15 | $39.07 | $115.03 | 3,300 | — | — |
| 2022-06-14 | $37.67 | $110.91 | 17,700 | — | — |
| 2022-06-13 | $38.45 | $113.21 | 5,400 | — | — |
| 2022-06-10 | $40.25 | $118.51 | 2,200 | — | — |
| 2022-06-09 | $42.37 | $124.75 | 2,900 | — | — |
| 2022-06-08 | $43.02 | $126.66 | 3,700 | — | — |
| 2022-06-07 | $45.23 | $133.17 | 5,900 | — | — |
| 2022-06-06 | $46.90 | $138.09 | 12,600 | — | — |
| 2022-06-03 | $46.90 | $138.09 | 1,500 | — | — |
| 2022-06-02 | $47.00 | $138.38 | 4,400 | — | — |
| 2022-06-01 | $46.69 | $137.47 | 3,100 | — | — |
| 2022-05-31 | $45.50 | $133.96 | 1,300 | — | — |
| 2022-05-27 | $45.40 | $133.67 | 1,200 | — | — |
| 2022-05-26 | $44.97 | $132.40 | 3,400 | — | — |
| 2022-05-25 | $44.26 | $130.31 | 2,100 | — | — |
| 2022-05-24 | $45.85 | $135.00 | 3,200 | — | — |
| 2022-05-23 | $46.67 | $137.41 | 2,200 | — | — |
| 2022-05-20 | $45.57 | $134.17 | 1,800 | — | — |
| 2022-05-19 | $45.18 | $133.02 | 2,400 | — | — |
| 2022-05-18 | $45.35 | $133.52 | 6,300 | — | — |
| 2022-05-17 | $43.37 | $127.69 | 2,900 | — | — |
| 2022-05-16 | $42.43 | $124.93 | 3,100 | — | — |
| 2022-05-13 | $42.16 | $124.13 | 5,300 | — | — |
| 2022-05-12 | $41.98 | $123.60 | 5,800 | — | — |
| 2022-05-11 | $41.10 | $121.01 | 4,100 | — | — |
| 2022-05-10 | $40.89 | $120.39 | 7,100 | — | — |
| 2022-05-09 | $41.36 | $121.78 | 9,500 | — | — |
| 2022-05-06 | $42.84 | $126.13 | 4,800 | — | — |
| 2022-05-05 | $43.49 | $128.05 | 6,600 | — | — |
| 2022-05-04 | $43.92 | $129.31 | 7,200 | — | — |
| 2022-05-03 | $45.24 | $133.20 | 16,000 | — | — |
| 2022-05-02 | $41.27 | $121.51 | 4,900 | — | — |
| 2022-04-29 | $40.53 | $119.33 | 6,400 | — | — |
| 2022-04-28 | $41.03 | $120.80 | 4,000 | — | — |
| 2022-04-27 | $39.60 | $116.59 | 4,900 | — | — |
| 2022-04-26 | $38.64 | $113.77 | 2,700 | — | — |
| 2022-04-25 | $39.74 | $117.01 | 2,100 | — | — |
| 2022-04-22 | $39.58 | $116.53 | 9,000 | — | — |
| 2022-04-21 | $38.55 | $113.50 | 5,500 | — | — |
| 2022-04-20 | $39.33 | $115.80 | 3,600 | — | — |
| 2022-04-19 | $39.29 | $115.68 | 5,700 | — | — |
| 2022-04-18 | $38.79 | $114.21 | 4,300 | — | — |
| 2022-04-14 | $38.25 | $112.62 | 2,100 | — | — |
| 2022-04-13 | $38.04 | $112.00 | 2,200 | — | — |
| 2022-04-12 | $38.10 | $112.18 | 1,700 | — | — |
| 2022-04-11 | $38.16 | $112.35 | 6,100 | — | — |
| 2022-04-08 | $38.78 | $114.18 | 1,900 | — | — |
| 2022-04-07 | $38.07 | $112.09 | 1,800 | — | — |
| 2022-04-06 | $38.35 | $112.91 | 4,900 | — | — |
| 2022-04-05 | $39.62 | $116.65 | 1,200 | — | — |
| 2022-04-04 | $39.25 | $115.56 | 1,300 | — | — |
| 2022-04-01 | $39.50 | $116.30 | 1,500 | — | — |
| 2022-03-31 | $39.03 | $114.92 | 1,300 | — | — |
| 2022-03-30 | $39.39 | $115.98 | 0 | — | — |
| 2022-03-29 | $39.39 | $115.98 | 800 | — | — |
| 2022-03-28 | $38.71 | $113.97 | 1,400 | — | — |
| 2022-03-25 | $37.75 | $111.15 | 900 | — | — |
| 2022-03-24 | $39.42 | $116.06 | 0 | — | — |
| 2022-03-23 | $39.42 | $116.06 | 700 | — | — |
| 2022-03-22 | $38.86 | $114.41 | 0 | — | — |
| 2022-03-21 | $38.86 | $114.41 | 800 | — | — |
| 2022-03-18 | $39.35 | $115.86 | 7,300 | — | — |
| 2022-03-17 | $38.28 | $112.71 | 900 | — | — |
| 2022-03-16 | $38.43 | $113.15 | 500 | — | — |
| 2022-03-15 | $38.98 | $114.77 | 400 | — | — |
| 2022-03-14 | $38.18 | $112.41 | 600 | — | — |
| 2022-03-11 | $38.99 | $114.80 | 0 | — | — |
| 2022-03-10 | $38.99 | $114.80 | 0 | — | — |
| 2022-03-09 | $38.99 | $114.80 | 2,500 | — | — |
| 2022-03-08 | $37.98 | $111.82 | 800 | — | — |
| 2022-03-07 | $38.50 | $113.35 | 500 | — | — |
| 2022-03-04 | $38.53 | $113.44 | 1,000 | — | — |
| 2022-03-03 | $38.89 | $114.50 | 4,600 | — | — |
| 2022-03-02 | $38.99 | $114.80 | 400 | — | — |
| 2022-03-01 | $37.57 | $110.62 | 1,500 | — | — |
| 2022-02-28 | $38.40 | $113.06 | 1,100 | — | — |
| 2022-02-25 | $38.51 | $113.38 | 9,000 | — | — |
| 2022-02-24 | $38.89 | $114.50 | 900 | — | — |
| 2022-02-23 | $39.33 | $115.80 | 700 | — | — |
| 2022-02-22 | $39.35 | $115.86 | 5,000 | — | — |
| 2022-02-18 | $39.35 | $115.86 | 700 | — | — |
| 2022-02-17 | $39.35 | $115.86 | 3,600 | — | — |
| 2022-02-16 | $39.00 | $114.83 | 8,700 | — | — |
| 2022-02-15 | $39.08 | $115.06 | 1,100 | — | — |
| 2022-02-14 | $38.33 | $112.85 | 800 | — | — |
| 2022-02-11 | $38.88 | $114.47 | 200 | — | — |
| 2022-02-10 | $38.76 | $114.12 | 0 | — | — |
| 2022-02-09 | $38.76 | $114.12 | 2,600 | — | — |
| 2022-02-08 | $38.65 | $113.80 | 800 | — | — |
| 2022-02-07 | $38.75 | $114.09 | 1,100 | — | — |
| 2022-02-04 | $38.60 | $113.65 | 3,500 | — | — |
| 2022-02-03 | $39.20 | $115.42 | 700 | — | — |
| 2022-02-02 | $38.54 | $113.47 | 500 | — | — |
| 2022-02-01 | $39.81 | $117.21 | 2,100 | — | — |
| 2022-01-31 | $38.50 | $113.35 | 0 | — | — |
| 2022-01-28 | $38.50 | $113.35 | 0 | — | — |
| 2022-01-27 | $38.50 | $113.35 | 1,000 | — | — |
| 2022-01-26 | $39.11 | $115.15 | 300 | — | — |
| 2022-01-25 | $39.12 | $115.18 | 1,100 | — | — |
| 2022-01-24 | $38.00 | $111.88 | 1,600 | — | — |
| 2022-01-21 | $38.57 | $113.56 | 4,300 | — | — |
| 2022-01-20 | $39.34 | $115.83 | 1,700 | — | — |
| 2022-01-19 | $39.49 | $116.27 | 1,500 | — | — |
| 2022-01-18 | $39.51 | $116.33 | 3,500 | — | — |
| 2022-01-14 | $40.36 | $118.83 | 400 | — | — |
| 2022-01-13 | $40.25 | $118.51 | 700 | — | — |
| 2022-01-12 | $40.18 | $118.30 | 1,800 | — | — |
| 2022-01-11 | $39.95 | $117.62 | 1,100 | — | — |
| 2022-01-10 | $39.60 | $116.59 | 1,000 | — | — |
| 2022-01-07 | $39.99 | $117.74 | 1,400 | — | — |
| 2022-01-06 | $40.33 | $118.74 | 1,900 | — | — |
| 2022-01-05 | $39.64 | $116.71 | 3,900 | — | — |
| 2022-01-04 | $39.50 | $116.30 | 13,500 | — | — |
| 2022-01-03 | $39.94 | $117.59 | 5,200 | — | — |