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
- 1982-11-09 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 | $33.55 | $120.20 | 262,200 | — | — |
| 2022-12-29 | $33.98 | $121.74 | 382,200 | — | — |
| 2022-12-28 | $33.86 | $121.31 | 219,000 | — | — |
| 2022-12-27 | $34.13 | $122.28 | 183,300 | — | — |
| 2022-12-23 | $34.05 | $121.99 | 188,100 | — | — |
| 2022-12-22 | $33.96 | $121.67 | 294,700 | — | — |
| 2022-12-21 | $34.33 | $123.00 | 343,300 | — | — |
| 2022-12-20 | $33.51 | $120.06 | 369,500 | — | — |
| 2022-12-19 | $33.13 | $118.70 | 362,900 | — | — |
| 2022-12-16 | $32.78 | $117.44 | 1,288,700 | — | — |
| 2022-12-15 | $32.89 | $117.84 | 496,100 | — | — |
| 2022-12-14 | $33.45 | $119.84 | 400,300 | — | — |
| 2022-12-13 | $34.00 | $121.81 | 513,500 | — | — |
| 2022-12-12 | $33.72 | $120.81 | 287,900 | — | — |
| 2022-12-09 | $33.58 | $120.31 | 252,700 | — | — |
| 2022-12-08 | $33.80 | $121.10 | 513,600 | — | — |
| 2022-12-07 | $33.28 | $119.23 | 374,000 | — | — |
| 2022-12-06 | $33.45 | $119.84 | 315,000 | — | — |
| 2022-12-05 | $33.36 | $119.52 | 373,200 | — | — |
| 2022-12-02 | $34.92 | $125.11 | 207,900 | — | — |
| 2022-12-01 | $35.04 | $125.54 | 296,100 | — | — |
| 2022-11-30 | $35.27 | $126.36 | 568,600 | — | — |
| 2022-11-29 | $34.71 | $124.36 | 266,300 | — | — |
| 2022-11-28 | $34.48 | $123.53 | 310,500 | — | — |
| 2022-11-25 | $35.04 | $125.54 | 192,900 | — | — |
| 2022-11-23 | $34.81 | $124.72 | 208,400 | — | — |
| 2022-11-22 | $35.27 | $126.36 | 242,500 | — | — |
| 2022-11-21 | $35.13 | $125.86 | 385,300 | — | — |
| 2022-11-18 | $34.25 | $122.71 | 408,900 | — | — |
| 2022-11-17 | $34.22 | $122.60 | 441,600 | — | — |
| 2022-11-16 | $35.11 | $124.93 | 339,200 | — | — |
| 2022-11-15 | $35.71 | $127.07 | 471,900 | — | — |
| 2022-11-14 | $35.80 | $127.39 | 872,200 | — | — |
| 2022-11-11 | $38.15 | $135.75 | 274,900 | — | — |
| 2022-11-10 | $39.02 | $138.84 | 332,100 | — | — |
| 2022-11-09 | $37.36 | $132.94 | 274,200 | — | — |
| 2022-11-08 | $38.08 | $135.50 | 224,000 | — | — |
| 2022-11-07 | $38.07 | $135.46 | 275,600 | — | — |
| 2022-11-04 | $38.19 | $135.89 | 227,300 | — | — |
| 2022-11-03 | $37.40 | $133.08 | 315,100 | — | — |
| 2022-11-02 | $37.63 | $133.90 | 270,200 | — | — |
| 2022-11-01 | $38.58 | $137.28 | 216,400 | — | — |
| 2022-10-31 | $38.70 | $137.71 | 316,200 | — | — |
| 2022-10-28 | $38.57 | $137.24 | 274,000 | — | — |
| 2022-10-27 | $37.60 | $133.79 | 263,700 | — | — |
| 2022-10-26 | $37.51 | $133.47 | 318,900 | — | — |
| 2022-10-25 | $37.73 | $134.25 | 344,800 | — | — |
| 2022-10-24 | $37.30 | $132.72 | 375,200 | — | — |
| 2022-10-21 | $36.89 | $131.27 | 456,900 | — | — |
| 2022-10-20 | $36.36 | $129.38 | 613,200 | — | — |
| 2022-10-19 | $37.44 | $133.22 | 645,800 | — | — |
| 2022-10-18 | $37.58 | $133.72 | 868,100 | — | — |
| 2022-10-17 | $36.51 | $129.91 | 1,178,000 | — | — |
| 2022-10-14 | $35.02 | $124.61 | 896,900 | — | — |
| 2022-10-13 | $33.02 | $117.49 | 759,800 | — | — |
| 2022-10-12 | $31.87 | $113.40 | 518,400 | — | — |
| 2022-10-11 | $31.48 | $112.01 | 568,700 | — | — |
| 2022-10-10 | $31.46 | $111.94 | 423,700 | — | — |
| 2022-10-07 | $31.18 | $110.95 | 416,900 | — | — |
| 2022-10-06 | $31.34 | $111.52 | 186,900 | — | — |
| 2022-10-05 | $31.59 | $112.41 | 298,700 | — | — |
| 2022-10-04 | $31.74 | $112.94 | 312,300 | — | — |
| 2022-10-03 | $30.64 | $109.03 | 377,200 | — | — |
| 2022-09-30 | $29.98 | $106.68 | 408,100 | — | — |
| 2022-09-29 | $30.41 | $108.21 | 381,500 | — | — |
| 2022-09-28 | $30.61 | $108.92 | 371,500 | — | — |
| 2022-09-27 | $30.10 | $107.10 | 286,000 | — | — |
| 2022-09-26 | $30.33 | $107.92 | 292,400 | — | — |
| 2022-09-23 | $30.55 | $108.71 | 221,200 | — | — |
| 2022-09-22 | $31.02 | $110.38 | 234,100 | — | — |
| 2022-09-21 | $31.50 | $112.09 | 306,700 | — | — |
| 2022-09-20 | $31.92 | $113.58 | 306,600 | — | — |
| 2022-09-19 | $31.93 | $113.62 | 225,400 | — | — |
| 2022-09-16 | $31.30 | $111.37 | 822,100 | — | — |
| 2022-09-15 | $31.30 | $111.37 | 359,000 | — | — |
| 2022-09-14 | $31.04 | $110.45 | 295,600 | — | — |
| 2022-09-13 | $31.10 | $110.66 | 303,700 | — | — |
| 2022-09-12 | $32.27 | $114.83 | 235,200 | — | — |
| 2022-09-09 | $32.00 | $113.87 | 215,400 | — | — |
| 2022-09-08 | $31.48 | $112.01 | 222,000 | — | — |
| 2022-09-07 | $31.16 | $110.88 | 261,600 | — | — |
| 2022-09-06 | $30.89 | $109.92 | 215,900 | — | — |
| 2022-09-02 | $31.53 | $112.19 | 271,000 | — | — |
| 2022-09-01 | $31.83 | $113.26 | 265,700 | — | — |
| 2022-08-31 | $32.01 | $113.90 | 385,300 | — | — |
| 2022-08-30 | $32.70 | $116.36 | 186,800 | — | — |
| 2022-08-29 | $32.70 | $116.36 | 168,800 | — | — |
| 2022-08-26 | $33.19 | $118.10 | 248,800 | — | — |
| 2022-08-25 | $33.82 | $120.34 | 255,200 | — | — |
| 2022-08-24 | $33.53 | $119.31 | 270,500 | — | — |
| 2022-08-23 | $33.68 | $119.84 | 390,400 | — | — |
| 2022-08-22 | $34.14 | $121.48 | 327,300 | — | — |
| 2022-08-19 | $34.72 | $123.54 | 344,200 | — | — |
| 2022-08-18 | $35.00 | $124.54 | 208,200 | — | — |
| 2022-08-17 | $35.24 | $124.54 | 345,900 | — | — |
| 2022-08-16 | $35.57 | $125.71 | 192,500 | — | — |
| 2022-08-15 | $35.33 | $124.86 | 210,900 | — | — |
| 2022-08-12 | $35.00 | $123.69 | 248,800 | — | — |
| 2022-08-11 | $34.64 | $122.42 | 456,500 | — | — |
| 2022-08-10 | $34.89 | $123.30 | 243,000 | — | — |
| 2022-08-09 | $34.53 | $122.03 | 323,400 | — | — |
| 2022-08-08 | $34.35 | $121.39 | 188,900 | — | — |
| 2022-08-05 | $34.39 | $121.54 | 213,500 | — | — |
| 2022-08-04 | $34.01 | $120.19 | 197,700 | — | — |
| 2022-08-03 | $34.26 | $121.08 | 190,200 | — | — |
| 2022-08-02 | $34.04 | $120.30 | 259,100 | — | — |
| 2022-08-01 | $34.63 | $122.38 | 285,900 | — | — |
| 2022-07-29 | $34.13 | $120.62 | 210,300 | — | — |
| 2022-07-28 | $33.56 | $118.60 | 228,800 | — | — |
| 2022-07-27 | $33.65 | $118.92 | 256,500 | — | — |
| 2022-07-26 | $33.01 | $116.66 | 188,000 | — | — |
| 2022-07-25 | $33.09 | $116.94 | 444,500 | — | — |
| 2022-07-22 | $32.25 | $113.97 | 230,000 | — | — |
| 2022-07-21 | $32.45 | $114.68 | 272,700 | — | — |
| 2022-07-20 | $32.28 | $114.08 | 379,200 | — | — |
| 2022-07-19 | $32.33 | $114.26 | 286,000 | — | — |
| 2022-07-18 | $31.79 | $112.35 | 598,300 | — | — |
| 2022-07-15 | $31.69 | $111.99 | 486,700 | — | — |
| 2022-07-14 | $30.60 | $108.14 | 872,700 | — | — |
| 2022-07-13 | $29.90 | $105.67 | 343,500 | — | — |
| 2022-07-12 | $30.27 | $106.98 | 188,200 | — | — |
| 2022-07-11 | $30.33 | $107.19 | 220,300 | — | — |
| 2022-07-08 | $30.40 | $107.44 | 260,900 | — | — |
| 2022-07-07 | $30.40 | $107.44 | 278,300 | — | — |
| 2022-07-06 | $30.25 | $106.90 | 443,500 | — | — |
| 2022-07-05 | $30.66 | $108.35 | 300,600 | — | — |
| 2022-07-01 | $30.55 | $107.97 | 249,300 | — | — |
| 2022-06-30 | $30.02 | $106.09 | 272,000 | — | — |
| 2022-06-29 | $30.26 | $106.94 | 266,700 | — | — |
| 2022-06-28 | $30.39 | $107.40 | 353,100 | — | — |
| 2022-06-27 | $30.79 | $108.81 | 367,100 | — | — |
| 2022-06-24 | $30.49 | $107.75 | 601,300 | — | — |
| 2022-06-23 | $29.79 | $105.28 | 290,700 | — | — |
| 2022-06-22 | $30.32 | $107.15 | 339,600 | — | — |
| 2022-06-21 | $30.37 | $107.33 | 362,500 | — | — |
| 2022-06-17 | $29.85 | $105.49 | 1,844,100 | — | — |
| 2022-06-16 | $29.95 | $105.84 | 432,900 | — | — |
| 2022-06-15 | $30.79 | $108.81 | 435,400 | — | — |
| 2022-06-14 | $30.77 | $108.74 | 420,800 | — | — |
| 2022-06-13 | $30.62 | $108.21 | 443,600 | — | — |
| 2022-06-10 | $31.34 | $110.76 | 277,000 | — | — |
| 2022-06-09 | $31.83 | $112.49 | 227,600 | — | — |
| 2022-06-08 | $32.52 | $114.93 | 322,800 | — | — |
| 2022-06-07 | $33.20 | $117.33 | 251,600 | — | — |
| 2022-06-06 | $32.75 | $115.74 | 295,900 | — | — |
| 2022-06-03 | $32.48 | $114.79 | 235,200 | — | — |
| 2022-06-02 | $33.03 | $116.73 | 307,900 | — | — |
| 2022-06-01 | $32.41 | $114.54 | 375,700 | — | — |
| 2022-05-31 | $32.45 | $114.68 | 499,300 | — | — |
| 2022-05-27 | $32.53 | $114.96 | 245,200 | — | — |
| 2022-05-26 | $32.13 | $113.55 | 332,200 | — | — |
| 2022-05-25 | $31.85 | $112.56 | 335,300 | — | — |
| 2022-05-24 | $31.58 | $111.61 | 448,300 | — | — |
| 2022-05-23 | $31.42 | $111.04 | 308,100 | — | — |
| 2022-05-20 | $31.03 | $109.66 | 1,411,300 | — | — |
| 2022-05-19 | $30.93 | $109.31 | 358,500 | — | — |
| 2022-05-18 | $31.53 | $110.58 | 367,000 | — | — |
| 2022-05-17 | $31.77 | $111.42 | 298,200 | — | — |
| 2022-05-16 | $30.63 | $107.42 | 352,700 | — | — |
| 2022-05-13 | $30.75 | $107.84 | 556,100 | — | — |
| 2022-05-12 | $31.08 | $109.00 | 606,900 | — | — |
| 2022-05-11 | $30.69 | $107.63 | 421,500 | — | — |
| 2022-05-10 | $30.70 | $107.67 | 346,200 | — | — |
| 2022-05-09 | $30.87 | $108.27 | 517,800 | — | — |
| 2022-05-06 | $31.15 | $109.25 | 282,300 | — | — |
| 2022-05-05 | $31.37 | $110.02 | 322,500 | — | — |
| 2022-05-04 | $32.05 | $112.40 | 391,600 | — | — |
| 2022-05-03 | $30.84 | $108.16 | 350,800 | — | — |
| 2022-05-02 | $30.52 | $107.04 | 352,200 | — | — |
| 2022-04-29 | $30.43 | $106.72 | 405,700 | — | — |
| 2022-04-28 | $31.42 | $110.19 | 368,100 | — | — |
| 2022-04-27 | $30.83 | $108.13 | 431,900 | — | — |
| 2022-04-26 | $30.94 | $108.51 | 404,500 | — | — |
| 2022-04-25 | $31.79 | $111.49 | 578,500 | — | — |
| 2022-04-22 | $31.89 | $111.84 | 335,900 | — | — |
| 2022-04-21 | $32.72 | $114.75 | 391,700 | — | — |
| 2022-04-20 | $32.89 | $115.35 | 340,400 | — | — |
| 2022-04-19 | $32.44 | $113.77 | 711,600 | — | — |
| 2022-04-18 | $31.91 | $111.91 | 390,700 | — | — |
| 2022-04-14 | $31.53 | $110.58 | 568,800 | — | — |
| 2022-04-13 | $31.80 | $111.53 | 439,000 | — | — |
| 2022-04-12 | $30.96 | $108.58 | 244,000 | — | — |
| 2022-04-11 | $31.26 | $109.63 | 268,500 | — | — |
| 2022-04-08 | $31.35 | $109.95 | 268,400 | — | — |
| 2022-04-07 | $31.30 | $109.77 | 280,700 | — | — |
| 2022-04-06 | $31.65 | $111.00 | 271,600 | — | — |
| 2022-04-05 | $31.99 | $112.19 | 361,700 | — | — |
| 2022-04-04 | $32.49 | $113.95 | 765,500 | — | — |
| 2022-04-01 | $32.92 | $115.46 | 323,400 | — | — |
| 2022-03-31 | $32.82 | $115.10 | 467,300 | — | — |
| 2022-03-30 | $33.36 | $117.00 | 258,100 | — | — |
| 2022-03-29 | $34.37 | $120.54 | 326,200 | — | — |
| 2022-03-28 | $33.87 | $118.79 | 200,500 | — | — |
| 2022-03-25 | $34.24 | $120.08 | 236,100 | — | — |
| 2022-03-24 | $33.62 | $117.91 | 228,500 | — | — |
| 2022-03-23 | $33.39 | $117.10 | 195,300 | — | — |
| 2022-03-22 | $34.53 | $121.10 | 413,200 | — | — |
| 2022-03-21 | $34.38 | $120.58 | 245,700 | — | — |
| 2022-03-18 | $34.35 | $120.47 | 583,100 | — | — |
| 2022-03-17 | $34.75 | $121.87 | 236,200 | — | — |
| 2022-03-16 | $35.22 | $123.52 | 453,400 | — | — |
| 2022-03-15 | $34.67 | $121.59 | 486,400 | — | — |
| 2022-03-14 | $34.22 | $120.01 | 319,000 | — | — |
| 2022-03-11 | $34.74 | $121.84 | 354,400 | — | — |
| 2022-03-10 | $34.16 | $119.80 | 223,300 | — | — |
| 2022-03-09 | $34.11 | $119.63 | 398,200 | — | — |
| 2022-03-08 | $33.47 | $117.38 | 589,700 | — | — |
| 2022-03-07 | $33.34 | $116.93 | 385,200 | — | — |
| 2022-03-04 | $34.79 | $122.01 | 535,700 | — | — |
| 2022-03-03 | $35.35 | $123.98 | 456,100 | — | — |
| 2022-03-02 | $35.50 | $124.50 | 332,000 | — | — |
| 2022-03-01 | $34.41 | $120.68 | 795,900 | — | — |
| 2022-02-28 | $35.58 | $124.78 | 512,200 | — | — |
| 2022-02-25 | $35.94 | $126.05 | 438,700 | — | — |
| 2022-02-24 | $34.21 | $119.98 | 979,800 | — | — |
| 2022-02-23 | $35.53 | $124.61 | 394,100 | — | — |
| 2022-02-22 | $35.74 | $125.35 | 389,500 | — | — |
| 2022-02-18 | $35.89 | $125.87 | 392,600 | — | — |
| 2022-02-17 | $35.45 | $124.33 | 266,300 | — | — |
| 2022-02-16 | $36.40 | $127.66 | 558,300 | — | — |
| 2022-02-15 | $36.18 | $126.89 | 1,236,500 | — | — |
| 2022-02-14 | $35.06 | $122.96 | 1,607,500 | — | — |
| 2022-02-11 | $35.52 | $124.57 | 343,600 | — | — |
| 2022-02-10 | $35.44 | $124.29 | 973,300 | — | — |
| 2022-02-09 | $35.69 | $125.17 | 535,200 | — | — |
| 2022-02-08 | $35.96 | $126.12 | 970,500 | — | — |
| 2022-02-07 | $35.12 | $123.17 | 271,700 | — | — |
| 2022-02-04 | $35.00 | $122.75 | 335,500 | — | — |
| 2022-02-03 | $34.91 | $122.43 | 379,200 | — | — |
| 2022-02-02 | $35.00 | $121.91 | 409,400 | — | — |
| 2022-02-01 | $34.98 | $121.84 | 473,500 | — | — |
| 2022-01-31 | $35.02 | $121.98 | 695,400 | — | — |
| 2022-01-28 | $34.97 | $121.80 | 463,000 | — | — |
| 2022-01-27 | $34.76 | $121.07 | 547,100 | — | — |
| 2022-01-26 | $35.10 | $122.26 | 471,300 | — | — |
| 2022-01-25 | $35.53 | $123.75 | 333,600 | — | — |
| 2022-01-24 | $35.52 | $123.72 | 938,000 | — | — |
| 2022-01-21 | $34.80 | $121.21 | 386,800 | — | — |
| 2022-01-20 | $35.38 | $123.23 | 477,200 | — | — |
| 2022-01-19 | $36.52 | $127.20 | 675,800 | — | — |
| 2022-01-18 | $37.39 | $130.23 | 559,900 | — | — |
| 2022-01-14 | $37.50 | $130.62 | 699,500 | — | — |
| 2022-01-13 | $36.80 | $128.18 | 825,900 | — | — |
| 2022-01-12 | $36.22 | $126.16 | 1,084,600 | — | — |
| 2022-01-11 | $36.10 | $125.74 | 332,300 | — | — |
| 2022-01-10 | $36.36 | $126.65 | 373,800 | — | — |
| 2022-01-07 | $36.01 | $125.43 | 508,200 | — | — |
| 2022-01-06 | $35.75 | $124.52 | 399,900 | — | — |
| 2022-01-05 | $34.50 | $120.17 | 643,800 | — | — |
| 2022-01-04 | $34.29 | $119.44 | 216,800 | — | — |
| 2022-01-03 | $33.64 | $117.17 | 235,200 | — | — |