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
- 1982-10-22 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 | $46.88 | $80.73 | 66,900 | — | — |
| 2022-12-29 | $46.30 | $79.73 | 38,900 | — | — |
| 2022-12-28 | $45.03 | $77.54 | 59,600 | — | — |
| 2022-12-27 | $45.20 | $77.83 | 49,500 | — | — |
| 2022-12-23 | $44.86 | $77.25 | 32,600 | — | — |
| 2022-12-22 | $45.78 | $78.83 | 31,100 | — | — |
| 2022-12-21 | $47.12 | $81.14 | 33,900 | — | — |
| 2022-12-20 | $45.41 | $78.20 | 28,900 | — | — |
| 2022-12-19 | $44.84 | $77.21 | 35,300 | — | — |
| 2022-12-16 | $45.40 | $78.18 | 100,400 | — | — |
| 2022-12-15 | $45.55 | $78.44 | 42,800 | — | — |
| 2022-12-14 | $46.28 | $79.69 | 31,700 | — | — |
| 2022-12-13 | $46.12 | $79.42 | 109,400 | — | — |
| 2022-12-12 | $45.73 | $78.75 | 49,300 | — | — |
| 2022-12-09 | $45.07 | $77.61 | 33,300 | — | — |
| 2022-12-08 | $47.44 | $81.69 | 63,700 | — | — |
| 2022-12-07 | $48.19 | $82.98 | 56,000 | — | — |
| 2022-12-06 | $49.05 | $84.46 | 45,500 | — | — |
| 2022-12-05 | $49.85 | $85.84 | 40,200 | — | — |
| 2022-12-02 | $50.47 | $86.91 | 30,200 | — | — |
| 2022-12-01 | $50.24 | $86.51 | 28,800 | — | — |
| 2022-11-30 | $49.04 | $84.45 | 224,800 | — | — |
| 2022-11-29 | $48.00 | $82.66 | 37,300 | — | — |
| 2022-11-28 | $48.01 | $82.67 | 29,400 | — | — |
| 2022-11-25 | $48.78 | $84.00 | 7,100 | — | — |
| 2022-11-23 | $49.19 | $84.70 | 17,300 | — | — |
| 2022-11-22 | $50.19 | $86.43 | 33,100 | — | — |
| 2022-11-21 | $48.77 | $83.98 | 21,900 | — | — |
| 2022-11-18 | $47.72 | $82.17 | 34,600 | — | — |
| 2022-11-17 | $47.85 | $82.40 | 32,900 | — | — |
| 2022-11-16 | $48.52 | $83.55 | 34,100 | — | — |
| 2022-11-15 | $49.62 | $85.44 | 44,800 | — | — |
| 2022-11-14 | $49.97 | $86.05 | 30,100 | — | — |
| 2022-11-11 | $50.68 | $87.27 | 41,000 | — | — |
| 2022-11-10 | $50.97 | $87.77 | 70,100 | — | — |
| 2022-11-09 | $48.54 | $83.59 | 26,600 | — | — |
| 2022-11-08 | $48.04 | $82.72 | 44,000 | — | — |
| 2022-11-07 | $47.89 | $82.47 | 43,100 | — | — |
| 2022-11-04 | $47.33 | $81.50 | 33,900 | — | — |
| 2022-11-03 | $47.18 | $81.24 | 44,700 | — | — |
| 2022-11-02 | $45.53 | $78.40 | 30,100 | — | — |
| 2022-11-01 | $47.38 | $81.59 | 42,000 | — | — |
| 2022-10-31 | $46.29 | $79.54 | 32,700 | — | — |
| 2022-10-28 | $44.98 | $77.29 | 42,600 | — | — |
| 2022-10-27 | $43.03 | $73.94 | 36,500 | — | — |
| 2022-10-26 | $43.90 | $75.43 | 39,100 | — | — |
| 2022-10-25 | $43.37 | $74.52 | 17,200 | — | — |
| 2022-10-24 | $41.98 | $72.13 | 28,100 | — | — |
| 2022-10-21 | $44.06 | $75.71 | 18,600 | — | — |
| 2022-10-20 | $41.79 | $71.81 | 13,700 | — | — |
| 2022-10-19 | $43.29 | $74.38 | 17,700 | — | — |
| 2022-10-18 | $42.58 | $73.16 | 19,400 | — | — |
| 2022-10-17 | $43.02 | $73.92 | 15,900 | — | — |
| 2022-10-14 | $40.63 | $69.81 | 28,200 | — | — |
| 2022-10-13 | $42.75 | $73.46 | 37,200 | — | — |
| 2022-10-12 | $39.34 | $67.60 | 17,200 | — | — |
| 2022-10-11 | $38.81 | $66.69 | 17,400 | — | — |
| 2022-10-10 | $37.92 | $65.16 | 19,400 | — | — |
| 2022-10-07 | $36.53 | $62.77 | 8,800 | — | — |
| 2022-10-06 | $37.58 | $64.57 | 5,800 | — | — |
| 2022-10-05 | $37.81 | $64.97 | 10,100 | — | — |
| 2022-10-04 | $38.07 | $65.41 | 13,400 | — | — |
| 2022-10-03 | $36.52 | $62.75 | 19,300 | — | — |
| 2022-09-30 | $35.40 | $60.83 | 36,800 | — | — |
| 2022-09-29 | $35.31 | $60.67 | 138,900 | — | — |
| 2022-09-28 | $35.54 | $61.07 | 22,500 | — | — |
| 2022-09-27 | $34.44 | $59.18 | 26,000 | — | — |
| 2022-09-26 | $34.89 | $59.95 | 21,400 | — | — |
| 2022-09-23 | $34.30 | $58.94 | 21,600 | — | — |
| 2022-09-22 | $36.24 | $62.27 | 24,800 | — | — |
| 2022-09-21 | $38.50 | $66.15 | 14,300 | — | — |
| 2022-09-20 | $38.29 | $65.79 | 10,700 | — | — |
| 2022-09-19 | $39.84 | $68.46 | 9,400 | — | — |
| 2022-09-16 | $38.99 | $67.00 | 41,000 | — | — |
| 2022-09-15 | $38.46 | $66.08 | 14,500 | — | — |
| 2022-09-14 | $37.50 | $64.43 | 14,500 | — | — |
| 2022-09-13 | $38.75 | $66.58 | 19,200 | — | — |
| 2022-09-12 | $40.97 | $70.40 | 17,400 | — | — |
| 2022-09-09 | $40.84 | $70.17 | 10,000 | — | — |
| 2022-09-08 | $39.60 | $68.04 | 9,800 | — | — |
| 2022-09-07 | $39.56 | $67.97 | 17,200 | — | — |
| 2022-09-06 | $39.52 | $67.91 | 11,800 | — | — |
| 2022-09-02 | $40.27 | $69.19 | 8,300 | — | — |
| 2022-09-01 | $41.36 | $71.07 | 12,700 | — | — |
| 2022-08-31 | $41.85 | $71.91 | 9,600 | — | — |
| 2022-08-30 | $41.99 | $72.15 | 8,400 | — | — |
| 2022-08-29 | $43.22 | $74.26 | 15,500 | — | — |
| 2022-08-26 | $43.32 | $74.44 | 9,800 | — | — |
| 2022-08-25 | $45.43 | $78.06 | 17,000 | — | — |
| 2022-08-24 | $43.56 | $74.85 | 10,300 | — | — |
| 2022-08-23 | $43.11 | $74.07 | 7,800 | — | — |
| 2022-08-22 | $43.80 | $75.26 | 16,000 | — | — |
| 2022-08-19 | $45.09 | $77.48 | 48,400 | — | — |
| 2022-08-18 | $47.21 | $81.12 | 21,600 | — | — |
| 2022-08-17 | $44.36 | $76.22 | 14,700 | — | — |
| 2022-08-16 | $44.72 | $76.84 | 14,800 | — | — |
| 2022-08-15 | $43.80 | $75.26 | 15,400 | — | — |
| 2022-08-12 | $42.59 | $73.18 | 23,600 | — | — |
| 2022-08-11 | $40.40 | $69.42 | 11,900 | — | — |
| 2022-08-10 | $40.76 | $70.04 | 9,500 | — | — |
| 2022-08-09 | $39.16 | $67.29 | 18,700 | — | — |
| 2022-08-08 | $40.86 | $70.21 | 21,100 | — | — |
| 2022-08-05 | $40.99 | $70.43 | 10,000 | — | — |
| 2022-08-04 | $40.95 | $70.36 | 8,800 | — | — |
| 2022-08-03 | $40.93 | $70.33 | 10,600 | — | — |
| 2022-08-02 | $40.18 | $69.04 | 13,800 | — | — |
| 2022-08-01 | $40.97 | $70.40 | 19,000 | — | — |
| 2022-07-29 | $41.95 | $72.08 | 21,700 | — | — |
| 2022-07-28 | $40.43 | $69.47 | 29,700 | — | — |
| 2022-07-27 | $36.53 | $62.77 | 36,200 | — | — |
| 2022-07-26 | $35.13 | $60.36 | 8,800 | — | — |
| 2022-07-25 | $35.03 | $60.19 | 18,400 | — | — |
| 2022-07-22 | $34.86 | $59.90 | 12,000 | — | — |
| 2022-07-21 | $35.24 | $60.55 | 15,300 | — | — |
| 2022-07-20 | $35.69 | $61.32 | 16,400 | — | — |
| 2022-07-19 | $35.17 | $60.43 | 24,600 | — | — |
| 2022-07-18 | $33.66 | $57.84 | 22,300 | — | — |
| 2022-07-15 | $33.94 | $58.32 | 30,400 | — | — |
| 2022-07-14 | $33.17 | $56.99 | 11,000 | — | — |
| 2022-07-13 | $33.13 | $56.93 | 9,800 | — | — |
| 2022-07-12 | $33.69 | $57.89 | 15,700 | — | — |
| 2022-07-11 | $34.20 | $58.59 | 19,400 | — | — |
| 2022-07-08 | $35.07 | $60.08 | 15,300 | — | — |
| 2022-07-07 | $35.45 | $60.73 | 32,700 | — | — |
| 2022-07-06 | $35.43 | $60.70 | 20,700 | — | — |
| 2022-07-05 | $35.93 | $61.56 | 22,600 | — | — |
| 2022-07-01 | $36.72 | $62.91 | 32,300 | — | — |
| 2022-06-30 | $37.58 | $64.38 | 34,600 | — | — |
| 2022-06-29 | $37.17 | $63.68 | 29,200 | — | — |
| 2022-06-28 | $36.45 | $62.45 | 77,600 | — | — |
| 2022-06-27 | $36.55 | $62.62 | 26,800 | — | — |
| 2022-06-24 | $35.43 | $60.70 | 44,700 | — | — |
| 2022-06-23 | $34.78 | $59.59 | 41,100 | — | — |
| 2022-06-22 | $35.26 | $60.41 | 34,900 | — | — |
| 2022-06-21 | $34.91 | $59.81 | 37,100 | — | — |
| 2022-06-17 | $34.17 | $58.54 | 56,100 | — | — |
| 2022-06-16 | $34.13 | $58.47 | 48,600 | — | — |
| 2022-06-15 | $34.75 | $59.54 | 27,100 | — | — |
| 2022-06-14 | $34.90 | $59.79 | 33,400 | — | — |
| 2022-06-13 | $34.95 | $59.88 | 31,300 | — | — |
| 2022-06-10 | $36.82 | $63.08 | 21,400 | — | — |
| 2022-06-09 | $38.19 | $65.43 | 16,400 | — | — |
| 2022-06-08 | $38.93 | $66.70 | 19,100 | — | — |
| 2022-06-07 | $39.50 | $67.67 | 11,000 | — | — |
| 2022-06-06 | $39.52 | $67.71 | 18,300 | — | — |
| 2022-06-03 | $38.74 | $66.37 | 18,600 | — | — |
| 2022-06-02 | $39.34 | $67.40 | 18,600 | — | — |
| 2022-06-01 | $38.79 | $66.46 | 24,300 | — | — |
| 2022-05-31 | $38.86 | $66.58 | 37,900 | — | — |
| 2022-05-27 | $40.18 | $68.84 | 8,200 | — | — |
| 2022-05-26 | $39.35 | $67.42 | 45,400 | — | — |
| 2022-05-25 | $37.37 | $64.02 | 18,900 | — | — |
| 2022-05-24 | $37.33 | $63.96 | 25,000 | — | — |
| 2022-05-23 | $37.45 | $64.16 | 11,500 | — | — |
| 2022-05-20 | $37.17 | $63.68 | 39,500 | — | — |
| 2022-05-19 | $37.47 | $64.20 | 44,300 | — | — |
| 2022-05-18 | $37.82 | $64.79 | 75,100 | — | — |
| 2022-05-17 | $40.78 | $69.87 | 26,800 | — | — |
| 2022-05-16 | $39.15 | $67.07 | 19,100 | — | — |
| 2022-05-13 | $40.02 | $68.56 | 23,300 | — | — |
| 2022-05-12 | $39.66 | $67.95 | 42,700 | — | — |
| 2022-05-11 | $39.98 | $68.50 | 55,900 | — | — |
| 2022-05-10 | $39.66 | $67.95 | 41,600 | — | — |
| 2022-05-09 | $39.85 | $68.27 | 52,400 | — | — |
| 2022-05-06 | $39.82 | $68.22 | 36,600 | — | — |
| 2022-05-05 | $40.55 | $69.47 | 58,500 | — | — |
| 2022-05-04 | $42.26 | $72.40 | 45,600 | — | — |
| 2022-05-03 | $42.01 | $71.97 | 53,100 | — | — |
| 2022-05-02 | $42.02 | $71.82 | 68,200 | — | — |
| 2022-04-29 | $43.31 | $74.02 | 77,500 | — | — |
| 2022-04-28 | $46.61 | $79.66 | 90,900 | — | — |
| 2022-04-27 | $39.67 | $67.80 | 45,200 | — | — |
| 2022-04-26 | $39.84 | $68.09 | 33,600 | — | — |
| 2022-04-25 | $41.04 | $70.14 | 48,000 | — | — |
| 2022-04-22 | $41.13 | $70.30 | 25,600 | — | — |
| 2022-04-21 | $40.93 | $69.96 | 72,500 | — | — |
| 2022-04-20 | $41.19 | $70.40 | 19,300 | — | — |
| 2022-04-19 | $40.53 | $69.27 | 31,900 | — | — |
| 2022-04-18 | $40.08 | $68.50 | 21,500 | — | — |
| 2022-04-14 | $42.02 | $71.82 | 65,800 | — | — |
| 2022-04-13 | $40.41 | $69.07 | 85,600 | — | — |
| 2022-04-12 | $40.00 | $68.37 | 38,200 | — | — |
| 2022-04-11 | $39.75 | $67.94 | 105,800 | — | — |
| 2022-04-08 | $40.22 | $68.74 | 31,700 | — | — |
| 2022-04-07 | $41.63 | $71.15 | 43,700 | — | — |
| 2022-04-06 | $41.70 | $71.27 | 46,400 | — | — |
| 2022-04-05 | $42.41 | $72.49 | 59,900 | — | — |
| 2022-04-04 | $44.50 | $76.06 | 36,000 | — | — |
| 2022-04-01 | $45.71 | $78.13 | 30,000 | — | — |
| 2022-03-31 | $46.09 | $78.78 | 70,800 | — | — |
| 2022-03-30 | $46.04 | $78.69 | 92,700 | — | — |
| 2022-03-29 | $46.23 | $79.01 | 32,300 | — | — |
| 2022-03-28 | $45.43 | $77.65 | 79,000 | — | — |
| 2022-03-25 | $44.62 | $76.26 | 33,300 | — | — |
| 2022-03-24 | $45.50 | $77.77 | 37,600 | — | — |
| 2022-03-23 | $45.00 | $76.91 | 26,100 | — | — |
| 2022-03-22 | $46.09 | $78.78 | 44,700 | — | — |
| 2022-03-21 | $45.64 | $78.01 | 40,900 | — | — |
| 2022-03-18 | $46.45 | $79.39 | 73,800 | — | — |
| 2022-03-17 | $45.62 | $77.97 | 28,200 | — | — |
| 2022-03-16 | $45.11 | $77.10 | 36,200 | — | — |
| 2022-03-15 | $43.79 | $74.84 | 35,400 | — | — |
| 2022-03-14 | $43.35 | $74.09 | 56,400 | — | — |
| 2022-03-11 | $43.30 | $74.01 | 59,200 | — | — |
| 2022-03-10 | $45.30 | $77.43 | 102,600 | — | — |
| 2022-03-09 | $48.82 | $83.44 | 35,000 | — | — |
| 2022-03-08 | $47.65 | $81.44 | 23,600 | — | — |
| 2022-03-07 | $46.81 | $80.01 | 22,600 | — | — |
| 2022-03-04 | $47.90 | $81.87 | 22,000 | — | — |
| 2022-03-03 | $47.97 | $81.99 | 15,200 | — | — |
| 2022-03-02 | $48.09 | $82.19 | 20,500 | — | — |
| 2022-03-01 | $46.06 | $78.72 | 37,000 | — | — |
| 2022-02-28 | $47.65 | $81.44 | 23,600 | — | — |
| 2022-02-25 | $47.95 | $81.95 | 21,200 | — | — |
| 2022-02-24 | $47.47 | $81.13 | 58,600 | — | — |
| 2022-02-23 | $46.88 | $80.13 | 27,400 | — | — |
| 2022-02-22 | $46.74 | $79.89 | 26,300 | — | — |
| 2022-02-18 | $47.63 | $81.41 | 17,500 | — | — |
| 2022-02-17 | $48.38 | $82.69 | 24,700 | — | — |
| 2022-02-16 | $48.49 | $82.88 | 16,100 | — | — |
| 2022-02-15 | $48.02 | $82.07 | 15,000 | — | — |
| 2022-02-14 | $47.07 | $80.45 | 18,400 | — | — |
| 2022-02-11 | $47.03 | $80.38 | 34,000 | — | — |
| 2022-02-10 | $48.35 | $82.64 | 37,100 | — | — |
| 2022-02-09 | $49.49 | $84.59 | 29,200 | — | — |
| 2022-02-08 | $49.43 | $84.48 | 28,100 | — | — |
| 2022-02-07 | $48.42 | $82.76 | 48,400 | — | — |
| 2022-02-04 | $47.65 | $81.44 | 32,000 | — | — |
| 2022-02-03 | $49.03 | $83.80 | 25,900 | — | — |
| 2022-02-02 | $50.35 | $86.06 | 38,300 | — | — |
| 2022-02-01 | $51.15 | $87.42 | 25,600 | — | — |
| 2022-01-31 | $51.58 | $88.16 | 28,500 | — | — |
| 2022-01-28 | $50.26 | $85.90 | 18,300 | — | — |
| 2022-01-27 | $50.13 | $85.68 | 15,400 | — | — |
| 2022-01-26 | $51.95 | $88.79 | 30,200 | — | — |
| 2022-01-25 | $52.36 | $89.49 | 25,600 | — | — |
| 2022-01-24 | $54.25 | $92.55 | 37,600 | — | — |
| 2022-01-21 | $52.68 | $89.87 | 47,900 | — | — |
| 2022-01-20 | $53.93 | $92.01 | 29,100 | — | — |
| 2022-01-19 | $54.52 | $93.01 | 58,700 | — | — |
| 2022-01-18 | $55.90 | $95.37 | 17,100 | — | — |
| 2022-01-14 | $57.86 | $98.71 | 14,900 | — | — |
| 2022-01-13 | $58.13 | $99.17 | 19,000 | — | — |
| 2022-01-12 | $58.04 | $99.02 | 20,800 | — | — |
| 2022-01-11 | $57.49 | $98.08 | 15,600 | — | — |
| 2022-01-10 | $57.28 | $97.72 | 17,500 | — | — |
| 2022-01-07 | $58.99 | $100.64 | 16,000 | — | — |
| 2022-01-06 | $59.78 | $101.99 | 38,300 | — | — |
| 2022-01-05 | $59.93 | $102.24 | 32,600 | — | — |
| 2022-01-04 | $61.07 | $104.19 | 24,500 | — | — |
| 2022-01-03 | $61.31 | $104.60 | 36,100 | — | — |