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
- 1990-12-14 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 | $40.79 | $80.47 | 223,600 | — | — |
| 2022-12-29 | $40.99 | $80.86 | 224,800 | — | — |
| 2022-12-28 | $40.34 | $79.58 | 256,000 | — | — |
| 2022-12-27 | $41.00 | $80.88 | 153,900 | — | — |
| 2022-12-23 | $41.11 | $81.10 | 120,300 | — | — |
| 2022-12-22 | $41.00 | $80.88 | 210,200 | — | — |
| 2022-12-21 | $41.35 | $81.57 | 250,300 | — | — |
| 2022-12-20 | $40.69 | $80.27 | 221,700 | — | — |
| 2022-12-19 | $40.33 | $79.56 | 295,900 | — | — |
| 2022-12-16 | $39.96 | $78.83 | 803,900 | — | — |
| 2022-12-15 | $40.73 | $80.35 | 256,000 | — | — |
| 2022-12-14 | $41.29 | $81.45 | 327,400 | — | — |
| 2022-12-13 | $42.63 | $84.10 | 458,600 | — | — |
| 2022-12-12 | $43.34 | $85.50 | 217,500 | — | — |
| 2022-12-09 | $43.01 | $84.85 | 227,900 | — | — |
| 2022-12-08 | $43.70 | $86.21 | 281,400 | — | — |
| 2022-12-07 | $43.56 | $85.93 | 253,800 | — | — |
| 2022-12-06 | $43.65 | $86.11 | 289,600 | — | — |
| 2022-12-05 | $44.00 | $86.80 | 401,200 | — | — |
| 2022-12-02 | $46.43 | $91.59 | 270,000 | — | — |
| 2022-12-01 | $46.36 | $91.46 | 251,200 | — | — |
| 2022-11-30 | $46.47 | $91.67 | 341,500 | — | — |
| 2022-11-29 | $45.60 | $89.96 | 276,500 | — | — |
| 2022-11-28 | $45.08 | $88.93 | 287,500 | — | — |
| 2022-11-25 | $46.00 | $90.08 | 104,000 | — | — |
| 2022-11-23 | $45.46 | $89.02 | 149,800 | — | — |
| 2022-11-22 | $45.81 | $89.70 | 249,300 | — | — |
| 2022-11-21 | $45.02 | $88.16 | 222,800 | — | — |
| 2022-11-18 | $45.19 | $88.49 | 644,300 | — | — |
| 2022-11-17 | $44.61 | $87.35 | 305,600 | — | — |
| 2022-11-16 | $45.32 | $88.74 | 396,300 | — | — |
| 2022-11-15 | $46.08 | $90.23 | 430,600 | — | — |
| 2022-11-14 | $45.82 | $89.72 | 279,200 | — | — |
| 2022-11-11 | $46.54 | $91.13 | 266,400 | — | — |
| 2022-11-10 | $46.80 | $91.64 | 361,500 | — | — |
| 2022-11-09 | $44.75 | $87.63 | 204,000 | — | — |
| 2022-11-08 | $45.21 | $88.53 | 267,600 | — | — |
| 2022-11-07 | $44.86 | $87.84 | 226,400 | — | — |
| 2022-11-04 | $44.59 | $87.31 | 306,200 | — | — |
| 2022-11-03 | $43.60 | $85.38 | 276,800 | — | — |
| 2022-11-02 | $44.15 | $86.45 | 417,300 | — | — |
| 2022-11-01 | $45.37 | $88.84 | 348,300 | — | — |
| 2022-10-31 | $45.60 | $89.29 | 319,300 | — | — |
| 2022-10-28 | $44.98 | $88.08 | 331,700 | — | — |
| 2022-10-27 | $43.75 | $85.67 | 270,500 | — | — |
| 2022-10-26 | $43.48 | $85.14 | 339,700 | — | — |
| 2022-10-25 | $44.32 | $86.79 | 463,600 | — | — |
| 2022-10-24 | $42.20 | $82.63 | 303,000 | — | — |
| 2022-10-21 | $41.61 | $81.48 | 545,700 | — | — |
| 2022-10-20 | $40.75 | $79.80 | 614,400 | — | — |
| 2022-10-19 | $43.30 | $84.79 | 286,500 | — | — |
| 2022-10-18 | $43.77 | $85.71 | 355,100 | — | — |
| 2022-10-17 | $43.67 | $85.51 | 337,300 | — | — |
| 2022-10-14 | $42.60 | $83.42 | 242,300 | — | — |
| 2022-10-13 | $42.80 | $83.81 | 276,800 | — | — |
| 2022-10-12 | $41.06 | $80.40 | 214,700 | — | — |
| 2022-10-11 | $41.08 | $80.44 | 350,700 | — | — |
| 2022-10-10 | $40.82 | $79.93 | 216,500 | — | — |
| 2022-10-07 | $40.71 | $79.72 | 309,900 | — | — |
| 2022-10-06 | $41.17 | $80.62 | 134,200 | — | — |
| 2022-10-05 | $41.36 | $80.99 | 240,900 | — | — |
| 2022-10-04 | $41.55 | $81.36 | 273,900 | — | — |
| 2022-10-03 | $39.61 | $77.56 | 286,500 | — | — |
| 2022-09-30 | $38.46 | $75.31 | 305,000 | — | — |
| 2022-09-29 | $38.56 | $75.51 | 337,300 | — | — |
| 2022-09-28 | $39.70 | $77.74 | 375,600 | — | — |
| 2022-09-27 | $39.44 | $77.23 | 365,100 | — | — |
| 2022-09-26 | $40.06 | $78.44 | 230,400 | — | — |
| 2022-09-23 | $40.48 | $79.27 | 225,700 | — | — |
| 2022-09-22 | $41.27 | $80.81 | 188,900 | — | — |
| 2022-09-21 | $42.00 | $82.24 | 261,300 | — | — |
| 2022-09-20 | $42.47 | $83.16 | 342,300 | — | — |
| 2022-09-19 | $42.63 | $83.48 | 269,600 | — | — |
| 2022-09-16 | $41.80 | $81.85 | 860,800 | — | — |
| 2022-09-15 | $42.00 | $82.24 | 264,700 | — | — |
| 2022-09-14 | $41.15 | $80.58 | 246,400 | — | — |
| 2022-09-13 | $41.21 | $80.70 | 268,300 | — | — |
| 2022-09-12 | $42.62 | $83.46 | 233,900 | — | — |
| 2022-09-09 | $42.15 | $82.54 | 306,000 | — | — |
| 2022-09-08 | $41.76 | $81.77 | 311,300 | — | — |
| 2022-09-07 | $41.37 | $81.01 | 226,900 | — | — |
| 2022-09-06 | $40.71 | $79.72 | 317,000 | — | — |
| 2022-09-02 | $41.30 | $80.87 | 395,500 | — | — |
| 2022-09-01 | $41.63 | $81.52 | 306,200 | — | — |
| 2022-08-31 | $41.94 | $82.13 | 291,500 | — | — |
| 2022-08-30 | $42.48 | $83.18 | 255,800 | — | — |
| 2022-08-29 | $42.72 | $83.65 | 215,000 | — | — |
| 2022-08-26 | $43.43 | $84.38 | 301,200 | — | — |
| 2022-08-25 | $44.33 | $86.13 | 173,800 | — | — |
| 2022-08-24 | $43.54 | $84.59 | 173,200 | — | — |
| 2022-08-23 | $43.61 | $84.73 | 229,200 | — | — |
| 2022-08-22 | $43.92 | $85.33 | 228,800 | — | — |
| 2022-08-19 | $44.86 | $87.16 | 226,400 | — | — |
| 2022-08-18 | $45.17 | $87.76 | 155,500 | — | — |
| 2022-08-17 | $44.93 | $87.29 | 240,200 | — | — |
| 2022-08-16 | $45.36 | $88.13 | 388,700 | — | — |
| 2022-08-15 | $44.88 | $87.19 | 201,200 | — | — |
| 2022-08-12 | $44.36 | $86.18 | 229,700 | — | — |
| 2022-08-11 | $43.87 | $85.23 | 233,100 | — | — |
| 2022-08-10 | $43.02 | $83.58 | 255,800 | — | — |
| 2022-08-09 | $42.40 | $82.38 | 240,800 | — | — |
| 2022-08-08 | $42.14 | $81.87 | 179,500 | — | — |
| 2022-08-05 | $42.06 | $81.72 | 203,600 | — | — |
| 2022-08-04 | $41.46 | $80.55 | 299,900 | — | — |
| 2022-08-03 | $41.74 | $81.09 | 200,700 | — | — |
| 2022-08-02 | $41.27 | $80.18 | 211,500 | — | — |
| 2022-08-01 | $41.90 | $81.40 | 354,200 | — | — |
| 2022-07-29 | $41.70 | $81.02 | 280,900 | — | — |
| 2022-07-28 | $41.00 | $79.66 | 306,200 | — | — |
| 2022-07-27 | $41.17 | $79.99 | 316,700 | — | — |
| 2022-07-26 | $40.43 | $78.55 | 262,100 | — | — |
| 2022-07-25 | $41.51 | $80.65 | 183,200 | — | — |
| 2022-07-22 | $40.91 | $79.48 | 181,600 | — | — |
| 2022-07-21 | $41.27 | $80.18 | 141,700 | — | — |
| 2022-07-20 | $41.25 | $80.14 | 283,600 | — | — |
| 2022-07-19 | $40.78 | $79.23 | 235,200 | — | — |
| 2022-07-18 | $39.59 | $76.92 | 168,800 | — | — |
| 2022-07-15 | $39.49 | $76.72 | 208,400 | — | — |
| 2022-07-14 | $38.45 | $74.70 | 192,300 | — | — |
| 2022-07-13 | $38.99 | $75.75 | 176,600 | — | — |
| 2022-07-12 | $39.53 | $76.80 | 161,000 | — | — |
| 2022-07-11 | $39.55 | $76.84 | 125,900 | — | — |
| 2022-07-08 | $39.80 | $77.32 | 130,700 | — | — |
| 2022-07-07 | $40.04 | $77.79 | 192,800 | — | — |
| 2022-07-06 | $39.66 | $77.05 | 267,000 | — | — |
| 2022-07-05 | $39.43 | $76.61 | 235,900 | — | — |
| 2022-07-01 | $39.86 | $77.44 | 327,900 | — | — |
| 2022-06-30 | $39.15 | $76.06 | 255,000 | — | — |
| 2022-06-29 | $39.60 | $76.94 | 240,100 | — | — |
| 2022-06-28 | $39.77 | $77.27 | 228,000 | — | — |
| 2022-06-27 | $40.10 | $77.91 | 304,100 | — | — |
| 2022-06-24 | $39.58 | $76.90 | 662,700 | — | — |
| 2022-06-23 | $38.39 | $74.59 | 213,600 | — | — |
| 2022-06-22 | $38.71 | $75.21 | 316,000 | — | — |
| 2022-06-21 | $39.02 | $75.81 | 325,200 | — | — |
| 2022-06-17 | $38.16 | $74.14 | 990,700 | — | — |
| 2022-06-16 | $37.60 | $73.05 | 483,600 | — | — |
| 2022-06-15 | $39.16 | $76.08 | 451,400 | — | — |
| 2022-06-14 | $38.55 | $74.90 | 488,600 | — | — |
| 2022-06-13 | $38.48 | $74.76 | 344,900 | — | — |
| 2022-06-10 | $39.52 | $76.78 | 375,900 | — | — |
| 2022-06-09 | $40.87 | $79.40 | 307,500 | — | — |
| 2022-06-08 | $42.22 | $82.03 | 269,300 | — | — |
| 2022-06-07 | $42.69 | $82.94 | 271,400 | — | — |
| 2022-06-06 | $42.30 | $82.18 | 379,400 | — | — |
| 2022-06-03 | $41.85 | $81.31 | 309,100 | — | — |
| 2022-06-02 | $42.05 | $81.70 | 379,200 | — | — |
| 2022-06-01 | $41.13 | $79.91 | 424,200 | — | — |
| 2022-05-31 | $41.11 | $79.87 | 511,900 | — | — |
| 2022-05-27 | $41.53 | $80.69 | 525,300 | — | — |
| 2022-05-26 | $39.97 | $77.66 | 248,800 | — | — |
| 2022-05-25 | $39.39 | $75.87 | 253,200 | — | — |
| 2022-05-24 | $38.85 | $74.83 | 250,800 | — | — |
| 2022-05-23 | $38.92 | $74.96 | 256,700 | — | — |
| 2022-05-20 | $38.45 | $74.06 | 242,800 | — | — |
| 2022-05-19 | $38.27 | $73.71 | 331,400 | — | — |
| 2022-05-18 | $38.65 | $74.44 | 282,500 | — | — |
| 2022-05-17 | $39.94 | $76.93 | 490,500 | — | — |
| 2022-05-16 | $38.93 | $74.98 | 262,200 | — | — |
| 2022-05-13 | $39.40 | $75.89 | 202,700 | — | — |
| 2022-05-12 | $39.20 | $75.50 | 234,200 | — | — |
| 2022-05-11 | $39.25 | $75.60 | 253,300 | — | — |
| 2022-05-10 | $39.52 | $76.12 | 221,600 | — | — |
| 2022-05-09 | $39.85 | $76.75 | 358,500 | — | — |
| 2022-05-06 | $40.10 | $77.24 | 278,100 | — | — |
| 2022-05-05 | $40.49 | $77.99 | 255,100 | — | — |
| 2022-05-04 | $41.89 | $80.68 | 239,300 | — | — |
| 2022-05-03 | $40.73 | $78.45 | 205,000 | — | — |
| 2022-05-02 | $40.64 | $78.28 | 289,900 | — | — |
| 2022-04-29 | $40.09 | $77.22 | 287,800 | — | — |
| 2022-04-28 | $41.47 | $79.87 | 271,300 | — | — |
| 2022-04-27 | $41.20 | $79.35 | 312,300 | — | — |
| 2022-04-26 | $41.10 | $79.16 | 355,700 | — | — |
| 2022-04-25 | $42.96 | $82.74 | 364,400 | — | — |
| 2022-04-22 | $43.31 | $83.42 | 175,600 | — | — |
| 2022-04-21 | $44.09 | $84.92 | 212,400 | — | — |
| 2022-04-20 | $44.75 | $86.19 | 250,600 | — | — |
| 2022-04-19 | $44.27 | $85.27 | 288,200 | — | — |
| 2022-04-18 | $42.52 | $81.90 | 198,800 | — | — |
| 2022-04-14 | $42.25 | $81.38 | 301,300 | — | — |
| 2022-04-13 | $42.99 | $82.80 | 184,400 | — | — |
| 2022-04-12 | $42.52 | $81.90 | 211,600 | — | — |
| 2022-04-11 | $42.58 | $82.01 | 168,300 | — | — |
| 2022-04-08 | $42.43 | $81.72 | 176,600 | — | — |
| 2022-04-07 | $42.66 | $82.17 | 186,400 | — | — |
| 2022-04-06 | $42.96 | $82.74 | 244,600 | — | — |
| 2022-04-05 | $43.42 | $83.63 | 253,800 | — | — |
| 2022-04-04 | $44.26 | $85.25 | 235,000 | — | — |
| 2022-04-01 | $44.52 | $85.75 | 398,400 | — | — |
| 2022-03-31 | $44.75 | $86.19 | 361,200 | — | — |
| 2022-03-30 | $45.38 | $87.40 | 292,000 | — | — |
| 2022-03-29 | $46.99 | $90.51 | 196,200 | — | — |
| 2022-03-28 | $46.17 | $88.93 | 154,600 | — | — |
| 2022-03-25 | $46.84 | $90.22 | 168,500 | — | — |
| 2022-03-24 | $45.71 | $88.04 | 255,800 | — | — |
| 2022-03-23 | $45.40 | $87.44 | 217,600 | — | — |
| 2022-03-22 | $47.24 | $90.99 | 255,500 | — | — |
| 2022-03-21 | $46.59 | $89.74 | 299,600 | — | — |
| 2022-03-18 | $46.61 | $89.77 | 1,316,800 | — | — |
| 2022-03-17 | $46.62 | $89.79 | 380,100 | — | — |
| 2022-03-16 | $46.85 | $90.24 | 421,900 | — | — |
| 2022-03-15 | $45.07 | $86.81 | 263,000 | — | — |
| 2022-03-14 | $45.17 | $87.00 | 289,400 | — | — |
| 2022-03-11 | $45.26 | $87.17 | 318,100 | — | — |
| 2022-03-10 | $44.99 | $86.65 | 287,500 | — | — |
| 2022-03-09 | $44.77 | $86.23 | 324,300 | — | — |
| 2022-03-08 | $44.36 | $85.44 | 456,200 | — | — |
| 2022-03-07 | $43.37 | $83.53 | 462,300 | — | — |
| 2022-03-04 | $44.58 | $85.86 | 447,500 | — | — |
| 2022-03-03 | $46.54 | $89.64 | 339,500 | — | — |
| 2022-03-02 | $47.19 | $90.89 | 262,500 | — | — |
| 2022-03-01 | $45.36 | $87.37 | 420,100 | — | — |
| 2022-02-28 | $47.03 | $90.58 | 342,500 | — | — |
| 2022-02-25 | $47.19 | $90.89 | 282,400 | — | — |
| 2022-02-24 | $45.39 | $87.42 | 381,900 | — | — |
| 2022-02-23 | $46.74 | $89.37 | 262,700 | — | — |
| 2022-02-22 | $47.45 | $90.73 | 327,000 | — | — |
| 2022-02-18 | $48.07 | $91.91 | 287,200 | — | — |
| 2022-02-17 | $47.61 | $91.03 | 361,200 | — | — |
| 2022-02-16 | $48.68 | $93.08 | 260,500 | — | — |
| 2022-02-15 | $48.47 | $92.68 | 376,200 | — | — |
| 2022-02-14 | $47.23 | $90.31 | 334,200 | — | — |
| 2022-02-11 | $47.58 | $90.98 | 294,700 | — | — |
| 2022-02-10 | $47.88 | $91.55 | 395,300 | — | — |
| 2022-02-09 | $47.62 | $91.05 | 357,600 | — | — |
| 2022-02-08 | $48.51 | $92.75 | 346,900 | — | — |
| 2022-02-07 | $47.28 | $90.40 | 220,200 | — | — |
| 2022-02-04 | $46.99 | $89.85 | 376,600 | — | — |
| 2022-02-03 | $46.59 | $89.08 | 347,300 | — | — |
| 2022-02-02 | $46.47 | $88.85 | 402,600 | — | — |
| 2022-02-01 | $46.51 | $88.93 | 478,500 | — | — |
| 2022-01-31 | $45.16 | $86.35 | 588,000 | — | — |
| 2022-01-28 | $44.59 | $85.26 | 538,800 | — | — |
| 2022-01-27 | $42.63 | $81.51 | 382,800 | — | — |
| 2022-01-26 | $44.05 | $84.23 | 264,400 | — | — |
| 2022-01-25 | $44.45 | $84.99 | 482,800 | — | — |
| 2022-01-24 | $44.37 | $84.84 | 488,800 | — | — |
| 2022-01-21 | $43.41 | $83.00 | 534,400 | — | — |
| 2022-01-20 | $44.10 | $84.32 | 313,500 | — | — |
| 2022-01-19 | $45.21 | $86.44 | 283,500 | — | — |
| 2022-01-18 | $46.51 | $88.93 | 259,500 | — | — |
| 2022-01-14 | $46.91 | $89.69 | 212,100 | — | — |
| 2022-01-13 | $46.32 | $88.57 | 237,300 | — | — |
| 2022-01-12 | $46.02 | $87.99 | 314,200 | — | — |
| 2022-01-11 | $46.54 | $88.99 | 269,400 | — | — |
| 2022-01-10 | $46.40 | $88.72 | 301,400 | — | — |
| 2022-01-07 | $46.30 | $88.53 | 279,200 | — | — |
| 2022-01-06 | $45.89 | $87.74 | 315,600 | — | — |
| 2022-01-05 | $44.27 | $84.65 | 223,700 | — | — |
| 2022-01-04 | $44.55 | $85.18 | 277,300 | — | — |
| 2022-01-03 | $43.58 | $83.33 | 270,800 | — | — |