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
- 1992-03-03 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 | $46.08 | $101.59 | 34,000 | — | — |
| 2022-12-29 | $46.06 | $101.55 | 40,200 | — | — |
| 2022-12-28 | $45.99 | $101.39 | 49,900 | — | — |
| 2022-12-27 | $46.11 | $101.66 | 31,400 | — | — |
| 2022-12-23 | $46.38 | $102.25 | 15,400 | — | — |
| 2022-12-22 | $46.14 | $101.72 | 68,800 | — | — |
| 2022-12-21 | $45.87 | $101.13 | 106,000 | — | — |
| 2022-12-20 | $45.02 | $99.25 | 80,000 | — | — |
| 2022-12-19 | $45.49 | $100.29 | 64,400 | — | — |
| 2022-12-16 | $45.53 | $100.38 | 119,600 | — | — |
| 2022-12-15 | $45.35 | $99.98 | 73,400 | — | — |
| 2022-12-14 | $46.06 | $101.55 | 38,200 | — | — |
| 2022-12-13 | $46.36 | $102.21 | 63,600 | — | — |
| 2022-12-12 | $46.19 | $101.83 | 36,300 | — | — |
| 2022-12-09 | $46.37 | $102.23 | 32,000 | — | — |
| 2022-12-08 | $46.38 | $102.25 | 35,200 | — | — |
| 2022-12-07 | $46.73 | $103.02 | 25,600 | — | — |
| 2022-12-06 | $46.96 | $103.53 | 47,000 | — | — |
| 2022-12-05 | $46.98 | $103.57 | 48,700 | — | — |
| 2022-12-02 | $47.92 | $105.65 | 28,500 | — | — |
| 2022-12-01 | $48.32 | $106.53 | 35,200 | — | — |
| 2022-11-30 | $48.07 | $105.98 | 52,700 | — | — |
| 2022-11-29 | $47.95 | $105.71 | 23,600 | — | — |
| 2022-11-28 | $48.07 | $105.98 | 14,800 | — | — |
| 2022-11-25 | $48.79 | $107.56 | 7,300 | — | — |
| 2022-11-23 | $48.58 | $107.10 | 18,700 | — | — |
| 2022-11-22 | $48.77 | $107.52 | 27,800 | — | — |
| 2022-11-21 | $48.79 | $107.56 | 21,100 | — | — |
| 2022-11-18 | $48.29 | $106.46 | 35,300 | — | — |
| 2022-11-17 | $48.14 | $106.13 | 33,900 | — | — |
| 2022-11-16 | $48.17 | $106.20 | 25,300 | — | — |
| 2022-11-15 | $48.35 | $106.59 | 31,900 | — | — |
| 2022-11-14 | $48.13 | $106.11 | 56,600 | — | — |
| 2022-11-11 | $48.37 | $106.64 | 35,700 | — | — |
| 2022-11-10 | $49.48 | $109.09 | 46,900 | — | — |
| 2022-11-09 | $48.33 | $106.55 | 31,300 | — | — |
| 2022-11-08 | $48.12 | $106.09 | 29,000 | — | — |
| 2022-11-07 | $48.23 | $106.33 | 45,700 | — | — |
| 2022-11-04 | $48.34 | $106.57 | 25,100 | — | — |
| 2022-11-03 | $47.46 | $104.63 | 19,900 | — | — |
| 2022-11-02 | $47.87 | $105.54 | 53,800 | — | — |
| 2022-11-01 | $48.53 | $106.99 | 55,200 | — | — |
| 2022-10-31 | $48.49 | $106.90 | 75,500 | — | — |
| 2022-10-28 | $48.88 | $107.76 | 41,700 | — | — |
| 2022-10-27 | $48.11 | $106.07 | 57,000 | — | — |
| 2022-10-26 | $47.39 | $104.48 | 44,200 | — | — |
| 2022-10-25 | $48.54 | $107.01 | 56,600 | — | — |
| 2022-10-24 | $47.93 | $105.67 | 36,500 | — | — |
| 2022-10-21 | $47.55 | $104.83 | 50,100 | — | — |
| 2022-10-20 | $47.05 | $103.73 | 25,600 | — | — |
| 2022-10-19 | $47.99 | $105.80 | 34,900 | — | — |
| 2022-10-18 | $47.71 | $105.18 | 28,900 | — | — |
| 2022-10-17 | $48.36 | $106.62 | 37,700 | — | — |
| 2022-10-14 | $47.49 | $104.70 | 35,000 | — | — |
| 2022-10-13 | $47.93 | $105.67 | 38,100 | — | — |
| 2022-10-12 | $46.04 | $101.50 | 31,300 | — | — |
| 2022-10-11 | $46.00 | $101.41 | 20,700 | — | — |
| 2022-10-10 | $45.90 | $101.19 | 19,700 | — | — |
| 2022-10-07 | $45.64 | $100.62 | 29,000 | — | — |
| 2022-10-06 | $46.35 | $102.19 | 20,600 | — | — |
| 2022-10-05 | $46.65 | $102.85 | 27,100 | — | — |
| 2022-10-04 | $46.63 | $102.80 | 31,900 | — | — |
| 2022-10-03 | $45.71 | $100.77 | 26,300 | — | — |
| 2022-09-30 | $45.19 | $99.63 | 38,700 | — | — |
| 2022-09-29 | $45.72 | $100.80 | 28,500 | — | — |
| 2022-09-28 | $45.85 | $101.08 | 30,600 | — | — |
| 2022-09-27 | $45.76 | $100.88 | 46,900 | — | — |
| 2022-09-26 | $46.17 | $101.79 | 40,100 | — | — |
| 2022-09-23 | $46.11 | $101.66 | 43,800 | — | — |
| 2022-09-22 | $46.70 | $102.96 | 24,600 | — | — |
| 2022-09-21 | $47.26 | $104.19 | 35,800 | — | — |
| 2022-09-20 | $47.39 | $104.48 | 34,100 | — | — |
| 2022-09-19 | $47.47 | $104.65 | 42,600 | — | — |
| 2022-09-16 | $46.46 | $102.43 | 154,100 | — | — |
| 2022-09-15 | $46.00 | $101.41 | 48,700 | — | — |
| 2022-09-14 | $45.75 | $100.86 | 40,800 | — | — |
| 2022-09-13 | $45.77 | $100.91 | 66,600 | — | — |
| 2022-09-12 | $46.40 | $102.30 | 25,100 | — | — |
| 2022-09-09 | $46.32 | $102.12 | 30,300 | — | — |
| 2022-09-08 | $45.96 | $101.33 | 19,900 | — | — |
| 2022-09-07 | $46.10 | $101.63 | 31,600 | — | — |
| 2022-09-06 | $45.71 | $100.77 | 42,400 | — | — |
| 2022-09-02 | $46.06 | $101.55 | 45,200 | — | — |
| 2022-09-01 | $46.30 | $102.07 | 34,700 | — | — |
| 2022-08-31 | $46.50 | $102.52 | 57,400 | — | — |
| 2022-08-30 | $46.71 | $102.98 | 25,500 | — | — |
| 2022-08-29 | $46.87 | $103.33 | 42,300 | — | — |
| 2022-08-26 | $47.22 | $104.10 | 40,600 | — | — |
| 2022-08-25 | $47.39 | $104.48 | 45,000 | — | — |
| 2022-08-24 | $47.27 | $104.21 | 47,200 | — | — |
| 2022-08-23 | $47.20 | $104.06 | 22,800 | — | — |
| 2022-08-22 | $48.24 | $106.35 | 37,500 | — | — |
| 2022-08-19 | $48.98 | $107.98 | 59,000 | — | — |
| 2022-08-18 | $48.77 | $107.52 | 30,200 | — | — |
| 2022-08-17 | $48.62 | $107.19 | 65,400 | — | — |
| 2022-08-16 | $48.32 | $106.53 | 41,800 | — | — |
| 2022-08-15 | $48.05 | $105.93 | 26,100 | — | — |
| 2022-08-12 | $47.69 | $105.14 | 30,800 | — | — |
| 2022-08-11 | $47.06 | $103.75 | 23,300 | — | — |
| 2022-08-10 | $46.73 | $103.02 | 32,900 | — | — |
| 2022-08-09 | $46.67 | $102.89 | 30,500 | — | — |
| 2022-08-08 | $46.40 | $102.30 | 31,200 | — | — |
| 2022-08-05 | $46.22 | $101.90 | 27,400 | — | — |
| 2022-08-04 | $45.98 | $101.37 | 29,300 | — | — |
| 2022-08-03 | $46.66 | $102.87 | 40,900 | — | — |
| 2022-08-02 | $46.20 | $101.85 | 24,600 | — | — |
| 2022-08-01 | $47.11 | $103.86 | 37,800 | — | — |
| 2022-07-29 | $46.72 | $103.00 | 32,500 | — | — |
| 2022-07-28 | $46.47 | $102.45 | 34,200 | — | — |
| 2022-07-27 | $46.83 | $103.24 | 52,800 | — | — |
| 2022-07-26 | $46.50 | $102.52 | 50,100 | — | — |
| 2022-07-25 | $45.31 | $99.89 | 73,700 | — | — |
| 2022-07-22 | $44.56 | $98.24 | 30,300 | — | — |
| 2022-07-21 | $44.61 | $98.35 | 33,600 | — | — |
| 2022-07-20 | $44.63 | $98.39 | 39,000 | — | — |
| 2022-07-19 | $44.56 | $98.24 | 44,600 | — | — |
| 2022-07-18 | $44.02 | $97.05 | 28,200 | — | — |
| 2022-07-15 | $43.91 | $96.81 | 53,700 | — | — |
| 2022-07-14 | $43.13 | $95.09 | 37,500 | — | — |
| 2022-07-13 | $43.62 | $96.17 | 38,900 | — | — |
| 2022-07-12 | $44.17 | $97.38 | 29,600 | — | — |
| 2022-07-11 | $44.40 | $97.89 | 33,900 | — | — |
| 2022-07-08 | $44.36 | $97.80 | 32,800 | — | — |
| 2022-07-07 | $44.27 | $97.60 | 54,700 | — | — |
| 2022-07-06 | $45.00 | $99.21 | 24,500 | — | — |
| 2022-07-05 | $44.84 | $98.86 | 49,000 | — | — |
| 2022-07-01 | $45.12 | $99.47 | 56,000 | — | — |
| 2022-06-30 | $44.50 | $98.11 | 40,200 | — | — |
| 2022-06-29 | $44.50 | $98.11 | 44,500 | — | — |
| 2022-06-28 | $44.87 | $98.92 | 67,000 | — | — |
| 2022-06-27 | $44.43 | $97.95 | 100,500 | — | — |
| 2022-06-24 | $45.36 | $100.00 | 446,600 | — | — |
| 2022-06-23 | $44.72 | $98.59 | 111,500 | — | — |
| 2022-06-22 | $45.31 | $99.89 | 102,700 | — | — |
| 2022-06-21 | $44.91 | $99.01 | 110,800 | — | — |
| 2022-06-17 | $43.85 | $96.67 | 227,000 | — | — |
| 2022-06-16 | $44.27 | $97.60 | 116,300 | — | — |
| 2022-06-15 | $44.36 | $96.61 | 79,600 | — | — |
| 2022-06-14 | $43.94 | $95.69 | 92,500 | — | — |
| 2022-06-13 | $43.48 | $94.69 | 89,800 | — | — |
| 2022-06-10 | $43.61 | $94.97 | 153,100 | — | — |
| 2022-06-09 | $43.83 | $95.45 | 69,500 | — | — |
| 2022-06-08 | $44.46 | $96.83 | 46,800 | — | — |
| 2022-06-07 | $44.42 | $96.74 | 68,600 | — | — |
| 2022-06-06 | $44.83 | $97.63 | 48,600 | — | — |
| 2022-06-03 | $44.61 | $97.15 | 33,400 | — | — |
| 2022-06-02 | $44.97 | $97.94 | 40,100 | — | — |
| 2022-06-01 | $44.87 | $97.72 | 65,100 | — | — |
| 2022-05-31 | $44.98 | $97.96 | 180,900 | — | — |
| 2022-05-27 | $44.58 | $97.09 | 42,700 | — | — |
| 2022-05-26 | $44.33 | $96.54 | 49,900 | — | — |
| 2022-05-25 | $44.03 | $95.89 | 68,200 | — | — |
| 2022-05-24 | $44.56 | $97.04 | 77,500 | — | — |
| 2022-05-23 | $44.01 | $95.85 | 61,400 | — | — |
| 2022-05-20 | $43.59 | $94.93 | 68,800 | — | — |
| 2022-05-19 | $43.35 | $94.41 | 78,200 | — | — |
| 2022-05-18 | $43.60 | $94.95 | 76,800 | — | — |
| 2022-05-17 | $43.86 | $95.52 | 67,700 | — | — |
| 2022-05-16 | $43.50 | $94.73 | 68,100 | — | — |
| 2022-05-13 | $42.84 | $93.30 | 66,700 | — | — |
| 2022-05-12 | $43.75 | $95.28 | 75,100 | — | — |
| 2022-05-11 | $43.86 | $95.52 | 106,400 | — | — |
| 2022-05-10 | $42.65 | $92.88 | 266,200 | — | — |
| 2022-05-09 | $43.89 | $95.58 | 105,000 | — | — |
| 2022-05-06 | $43.47 | $94.67 | 54,900 | — | — |
| 2022-05-05 | $43.32 | $94.34 | 68,000 | — | — |
| 2022-05-04 | $44.00 | $95.82 | 67,100 | — | — |
| 2022-05-03 | $43.22 | $94.12 | 85,300 | — | — |
| 2022-05-02 | $42.84 | $93.30 | 87,200 | — | — |
| 2022-04-29 | $42.62 | $92.82 | 90,100 | — | — |
| 2022-04-28 | $43.59 | $94.93 | 64,200 | — | — |
| 2022-04-27 | $43.21 | $94.10 | 77,900 | — | — |
| 2022-04-26 | $43.16 | $93.99 | 71,900 | — | — |
| 2022-04-25 | $43.15 | $93.97 | 59,000 | — | — |
| 2022-04-22 | $43.89 | $95.58 | 55,500 | — | — |
| 2022-04-21 | $44.85 | $97.67 | 53,800 | — | — |
| 2022-04-20 | $44.74 | $97.44 | 47,100 | — | — |
| 2022-04-19 | $44.18 | $96.22 | 41,100 | — | — |
| 2022-04-18 | $43.44 | $94.60 | 60,400 | — | — |
| 2022-04-14 | $43.07 | $93.80 | 66,100 | — | — |
| 2022-04-13 | $42.87 | $93.36 | 49,600 | — | — |
| 2022-04-12 | $42.65 | $92.88 | 60,300 | — | — |
| 2022-04-11 | $41.60 | $90.60 | 27,800 | — | — |
| 2022-04-08 | $41.76 | $90.95 | 35,100 | — | — |
| 2022-04-07 | $41.87 | $91.18 | 41,700 | — | — |
| 2022-04-06 | $42.41 | $92.36 | 56,500 | — | — |
| 2022-04-05 | $42.58 | $92.73 | 47,100 | — | — |
| 2022-04-04 | $42.69 | $92.97 | 37,900 | — | — |
| 2022-04-01 | $43.30 | $94.30 | 70,300 | — | — |
| 2022-03-31 | $43.28 | $94.26 | 67,600 | — | — |
| 2022-03-30 | $43.35 | $94.41 | 75,500 | — | — |
| 2022-03-29 | $44.35 | $96.59 | 71,300 | — | — |
| 2022-03-28 | $44.19 | $96.24 | 58,300 | — | — |
| 2022-03-25 | $44.95 | $97.89 | 36,000 | — | — |
| 2022-03-24 | $44.37 | $96.63 | 77,200 | — | — |
| 2022-03-23 | $43.78 | $95.34 | 70,800 | — | — |
| 2022-03-22 | $44.10 | $96.04 | 68,400 | — | — |
| 2022-03-21 | $44.08 | $96.00 | 61,500 | — | — |
| 2022-03-18 | $44.36 | $96.61 | 287,800 | — | — |
| 2022-03-17 | $44.40 | $96.69 | 61,500 | — | — |
| 2022-03-16 | $45.42 | $98.92 | 68,500 | — | — |
| 2022-03-15 | $45.62 | $99.35 | 128,200 | — | — |
| 2022-03-14 | $46.52 | $101.31 | 113,100 | — | — |
| 2022-03-11 | $46.11 | $100.42 | 51,700 | — | — |
| 2022-03-10 | $45.51 | $99.11 | 52,000 | — | — |
| 2022-03-09 | $45.40 | $98.87 | 42,200 | — | — |
| 2022-03-08 | $45.30 | $98.65 | 51,700 | — | — |
| 2022-03-07 | $45.83 | $99.81 | 54,600 | — | — |
| 2022-03-04 | $46.49 | $101.25 | 76,400 | — | — |
| 2022-03-03 | $46.96 | $102.27 | 72,800 | — | — |
| 2022-03-02 | $46.65 | $101.59 | 78,800 | — | — |
| 2022-03-01 | $45.59 | $99.29 | 108,900 | — | — |
| 2022-02-28 | $46.51 | $101.29 | 94,100 | — | — |
| 2022-02-25 | $46.82 | $101.96 | 81,900 | — | — |
| 2022-02-24 | $45.82 | $99.79 | 148,400 | — | — |
| 2022-02-23 | $46.06 | $100.31 | 64,600 | — | — |
| 2022-02-22 | $46.15 | $100.51 | 60,400 | — | — |
| 2022-02-18 | $46.66 | $101.62 | 55,900 | — | — |
| 2022-02-17 | $46.34 | $100.92 | 61,700 | — | — |
| 2022-02-16 | $46.67 | $101.64 | 51,500 | — | — |
| 2022-02-15 | $46.40 | $101.05 | 80,900 | — | — |
| 2022-02-14 | $45.31 | $98.68 | 139,600 | — | — |
| 2022-02-11 | $45.99 | $100.16 | 164,400 | — | — |
| 2022-02-10 | $45.24 | $98.52 | 190,600 | — | — |
| 2022-02-09 | $44.68 | $97.30 | 99,700 | — | — |
| 2022-02-08 | $45.05 | $98.11 | 110,100 | — | — |
| 2022-02-07 | $44.95 | $97.89 | 89,900 | — | — |
| 2022-02-04 | $44.52 | $96.96 | 67,900 | — | — |
| 2022-02-03 | $44.06 | $95.95 | 86,800 | — | — |
| 2022-02-02 | $43.88 | $95.56 | 88,600 | — | — |
| 2022-02-01 | $44.55 | $97.02 | 78,100 | — | — |
| 2022-01-31 | $44.89 | $97.76 | 113,000 | — | — |
| 2022-01-28 | $44.65 | $97.24 | 53,500 | — | — |
| 2022-01-27 | $44.64 | $97.22 | 68,700 | — | — |
| 2022-01-26 | $45.27 | $98.59 | 138,200 | — | — |
| 2022-01-25 | $45.54 | $99.18 | 117,100 | — | — |
| 2022-01-24 | $45.28 | $98.61 | 112,000 | — | — |
| 2022-01-21 | $44.43 | $96.76 | 68,700 | — | — |
| 2022-01-20 | $44.30 | $96.48 | 73,700 | — | — |
| 2022-01-19 | $45.10 | $98.22 | 81,700 | — | — |
| 2022-01-18 | $45.24 | $98.52 | 170,300 | — | — |
| 2022-01-14 | $45.56 | $99.22 | 103,100 | — | — |
| 2022-01-13 | $45.54 | $99.18 | 91,300 | — | — |
| 2022-01-12 | $45.06 | $98.13 | 111,900 | — | — |
| 2022-01-11 | $45.25 | $98.55 | 48,300 | — | — |
| 2022-01-10 | $45.15 | $98.33 | 81,300 | — | — |
| 2022-01-07 | $45.81 | $99.77 | 67,100 | — | — |
| 2022-01-06 | $45.61 | $99.33 | 68,600 | — | — |
| 2022-01-05 | $45.42 | $97.54 | 48,200 | — | — |
| 2022-01-04 | $45.37 | $97.44 | 114,300 | — | — |
| 2022-01-03 | $45.21 | $97.09 | 74,300 | — | — |