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
- 1989-07-20 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 | $47.11 | $59.34 | 499,200 | — | — |
| 2022-12-29 | $47.52 | $59.86 | 401,300 | — | — |
| 2022-12-28 | $46.15 | $58.13 | 628,800 | — | — |
| 2022-12-27 | $47.10 | $59.33 | 482,900 | — | — |
| 2022-12-23 | $47.44 | $59.76 | 709,000 | — | — |
| 2022-12-22 | $46.96 | $59.15 | 589,800 | — | — |
| 2022-12-21 | $47.99 | $60.45 | 756,800 | — | — |
| 2022-12-20 | $46.80 | $58.95 | 464,700 | — | — |
| 2022-12-19 | $46.78 | $58.93 | 457,800 | — | — |
| 2022-12-16 | $47.88 | $60.31 | 2,119,400 | — | — |
| 2022-12-15 | $49.37 | $62.19 | 1,221,400 | — | — |
| 2022-12-14 | $51.54 | $64.92 | 1,376,800 | — | — |
| 2022-12-13 | $51.30 | $64.62 | 1,463,700 | — | — |
| 2022-12-12 | $49.81 | $62.74 | 781,900 | — | — |
| 2022-12-09 | $48.33 | $60.88 | 481,500 | — | — |
| 2022-12-08 | $49.77 | $62.69 | 1,261,800 | — | — |
| 2022-12-07 | $48.13 | $60.63 | 659,600 | — | — |
| 2022-12-06 | $48.46 | $61.04 | 1,024,500 | — | — |
| 2022-12-05 | $49.85 | $62.79 | 815,900 | — | — |
| 2022-12-02 | $50.76 | $63.94 | 888,800 | — | — |
| 2022-12-01 | $50.60 | $63.74 | 594,300 | — | — |
| 2022-11-30 | $49.78 | $62.71 | 3,251,900 | — | — |
| 2022-11-29 | $47.75 | $60.15 | 1,145,100 | — | — |
| 2022-11-28 | $48.54 | $61.14 | 1,000,700 | — | — |
| 2022-11-25 | $48.94 | $61.65 | 349,900 | — | — |
| 2022-11-23 | $49.17 | $61.94 | 761,300 | — | — |
| 2022-11-22 | $47.51 | $59.85 | 713,900 | — | — |
| 2022-11-21 | $48.30 | $60.84 | 623,800 | — | — |
| 2022-11-18 | $47.74 | $60.14 | 832,700 | — | — |
| 2022-11-17 | $48.91 | $61.61 | 544,600 | — | — |
| 2022-11-16 | $50.17 | $63.11 | 510,400 | — | — |
| 2022-11-15 | $51.21 | $64.42 | 589,800 | — | — |
| 2022-11-14 | $50.74 | $63.83 | 929,900 | — | — |
| 2022-11-11 | $51.16 | $64.35 | 731,000 | — | — |
| 2022-11-10 | $49.81 | $62.66 | 692,100 | — | — |
| 2022-11-09 | $45.94 | $57.79 | 561,900 | — | — |
| 2022-11-08 | $46.90 | $59.00 | 783,000 | — | — |
| 2022-11-07 | $47.91 | $60.27 | 941,800 | — | — |
| 2022-11-04 | $46.04 | $57.91 | 1,718,100 | — | — |
| 2022-11-03 | $42.58 | $53.56 | 1,177,200 | — | — |
| 2022-11-02 | $42.73 | $53.75 | 1,327,300 | — | — |
| 2022-11-01 | $45.46 | $57.18 | 928,600 | — | — |
| 2022-10-31 | $46.23 | $58.15 | 891,000 | — | — |
| 2022-10-28 | $47.11 | $59.26 | 504,900 | — | — |
| 2022-10-27 | $45.74 | $57.54 | 775,000 | — | — |
| 2022-10-26 | $45.93 | $57.77 | 824,200 | — | — |
| 2022-10-25 | $45.99 | $57.85 | 768,800 | — | — |
| 2022-10-24 | $43.61 | $54.86 | 521,800 | — | — |
| 2022-10-21 | $43.70 | $54.97 | 458,900 | — | — |
| 2022-10-20 | $42.47 | $53.42 | 651,000 | — | — |
| 2022-10-19 | $43.45 | $54.66 | 654,200 | — | — |
| 2022-10-18 | $44.28 | $55.70 | 850,500 | — | — |
| 2022-10-17 | $43.46 | $54.67 | 841,800 | — | — |
| 2022-10-14 | $40.88 | $51.42 | 720,800 | — | — |
| 2022-10-13 | $42.89 | $53.95 | 628,900 | — | — |
| 2022-10-12 | $41.97 | $52.79 | 587,100 | — | — |
| 2022-10-11 | $42.74 | $53.76 | 820,800 | — | — |
| 2022-10-10 | $43.28 | $54.44 | 604,100 | — | — |
| 2022-10-07 | $42.93 | $54.00 | 556,600 | — | — |
| 2022-10-06 | $44.83 | $56.39 | 464,400 | — | — |
| 2022-10-05 | $44.88 | $56.45 | 690,000 | — | — |
| 2022-10-04 | $45.13 | $56.77 | 705,100 | — | — |
| 2022-10-03 | $43.44 | $54.64 | 678,800 | — | — |
| 2022-09-30 | $41.45 | $52.14 | 947,800 | — | — |
| 2022-09-29 | $42.17 | $53.05 | 914,000 | — | — |
| 2022-09-28 | $43.50 | $54.72 | 690,800 | — | — |
| 2022-09-27 | $42.64 | $53.64 | 934,600 | — | — |
| 2022-09-26 | $42.16 | $53.03 | 940,500 | — | — |
| 2022-09-23 | $42.54 | $53.51 | 923,500 | — | — |
| 2022-09-22 | $42.31 | $53.22 | 876,000 | — | — |
| 2022-09-21 | $42.91 | $53.98 | 1,701,900 | — | — |
| 2022-09-20 | $44.41 | $55.86 | 3,796,700 | — | — |
| 2022-09-19 | $41.72 | $52.48 | 836,000 | — | — |
| 2022-09-16 | $42.30 | $53.21 | 3,354,700 | — | — |
| 2022-09-15 | $41.93 | $52.74 | 1,057,200 | — | — |
| 2022-09-14 | $42.39 | $53.32 | 960,200 | — | — |
| 2022-09-13 | $42.89 | $53.95 | 796,200 | — | — |
| 2022-09-12 | $45.47 | $57.20 | 639,300 | — | — |
| 2022-09-09 | $45.18 | $56.83 | 570,100 | — | — |
| 2022-09-08 | $44.46 | $55.93 | 763,800 | — | — |
| 2022-09-07 | $43.75 | $55.03 | 691,700 | — | — |
| 2022-09-06 | $42.62 | $53.61 | 1,478,800 | — | — |
| 2022-09-02 | $41.88 | $52.68 | 650,700 | — | — |
| 2022-09-01 | $42.52 | $53.49 | 843,500 | — | — |
| 2022-08-31 | $42.11 | $52.97 | 1,560,600 | — | — |
| 2022-08-30 | $42.87 | $53.93 | 971,800 | — | — |
| 2022-08-29 | $44.23 | $55.64 | 1,595,400 | — | — |
| 2022-08-26 | $44.85 | $56.42 | 1,371,700 | — | — |
| 2022-08-25 | $45.37 | $57.07 | 762,700 | — | — |
| 2022-08-24 | $43.80 | $55.10 | 913,800 | — | — |
| 2022-08-23 | $43.02 | $54.11 | 755,400 | — | — |
| 2022-08-22 | $43.58 | $54.82 | 824,600 | — | — |
| 2022-08-19 | $46.04 | $57.91 | 631,600 | — | — |
| 2022-08-18 | $47.21 | $59.39 | 546,600 | — | — |
| 2022-08-17 | $47.34 | $59.47 | 581,600 | — | — |
| 2022-08-16 | $48.64 | $61.10 | 781,000 | — | — |
| 2022-08-15 | $48.56 | $61.00 | 757,900 | — | — |
| 2022-08-12 | $48.22 | $60.57 | 685,100 | — | — |
| 2022-08-11 | $48.48 | $60.90 | 1,337,400 | — | — |
| 2022-08-10 | $47.93 | $60.21 | 1,052,200 | — | — |
| 2022-08-09 | $45.99 | $57.77 | 900,100 | — | — |
| 2022-08-08 | $47.91 | $60.18 | 1,094,400 | — | — |
| 2022-08-05 | $47.94 | $60.22 | 1,245,500 | — | — |
| 2022-08-04 | $47.95 | $60.23 | 1,929,500 | — | — |
| 2022-08-03 | $46.46 | $58.36 | 4,365,200 | — | — |
| 2022-08-02 | $49.72 | $62.46 | 1,292,600 | — | — |
| 2022-08-01 | $50.53 | $63.47 | 1,112,500 | — | — |
| 2022-07-29 | $50.98 | $64.04 | 951,300 | — | — |
| 2022-07-28 | $50.59 | $63.55 | 475,100 | — | — |
| 2022-07-27 | $49.10 | $61.68 | 678,000 | — | — |
| 2022-07-26 | $47.60 | $59.79 | 610,700 | — | — |
| 2022-07-25 | $48.46 | $60.87 | 506,300 | — | — |
| 2022-07-22 | $48.76 | $61.25 | 781,300 | — | — |
| 2022-07-21 | $49.35 | $61.99 | 867,100 | — | — |
| 2022-07-20 | $47.89 | $60.16 | 897,800 | — | — |
| 2022-07-19 | $46.98 | $59.01 | 781,000 | — | — |
| 2022-07-18 | $44.93 | $56.44 | 782,300 | — | — |
| 2022-07-15 | $45.20 | $56.78 | 941,800 | — | — |
| 2022-07-14 | $44.15 | $55.46 | 688,000 | — | — |
| 2022-07-13 | $44.15 | $55.46 | 1,000,400 | — | — |
| 2022-07-12 | $43.52 | $54.67 | 566,700 | — | — |
| 2022-07-11 | $44.33 | $55.69 | 877,300 | — | — |
| 2022-07-08 | $44.74 | $56.20 | 755,900 | — | — |
| 2022-07-07 | $45.65 | $57.34 | 1,196,900 | — | — |
| 2022-07-06 | $44.18 | $55.50 | 764,900 | — | — |
| 2022-07-05 | $44.08 | $55.37 | 757,100 | — | — |
| 2022-07-01 | $43.47 | $54.61 | 960,500 | — | — |
| 2022-06-30 | $42.52 | $53.41 | 3,129,100 | — | — |
| 2022-06-29 | $43.96 | $55.22 | 839,600 | — | — |
| 2022-06-28 | $44.63 | $56.06 | 1,009,800 | — | — |
| 2022-06-27 | $45.47 | $57.12 | 1,192,500 | — | — |
| 2022-06-24 | $45.38 | $57.00 | 1,571,500 | — | — |
| 2022-06-23 | $44.19 | $55.51 | 1,079,100 | — | — |
| 2022-06-22 | $42.45 | $53.32 | 867,000 | — | — |
| 2022-06-21 | $42.96 | $53.96 | 1,134,200 | — | — |
| 2022-06-17 | $42.97 | $53.98 | 3,738,300 | — | — |
| 2022-06-16 | $42.25 | $53.07 | 1,472,500 | — | — |
| 2022-06-15 | $43.72 | $54.92 | 1,422,700 | — | — |
| 2022-06-14 | $43.02 | $54.04 | 1,559,300 | — | — |
| 2022-06-13 | $43.00 | $54.02 | 1,420,100 | — | — |
| 2022-06-10 | $45.18 | $56.75 | 1,209,700 | — | — |
| 2022-06-09 | $45.71 | $57.42 | 1,112,300 | — | — |
| 2022-06-08 | $47.90 | $60.17 | 2,004,800 | — | — |
| 2022-06-07 | $48.67 | $61.14 | 806,500 | — | — |
| 2022-06-06 | $48.25 | $60.61 | 850,800 | — | — |
| 2022-06-03 | $48.06 | $60.37 | 905,600 | — | — |
| 2022-06-02 | $49.80 | $62.56 | 1,244,500 | — | — |
| 2022-06-01 | $47.10 | $59.17 | 1,399,700 | — | — |
| 2022-05-31 | $48.42 | $60.82 | 2,895,100 | — | — |
| 2022-05-27 | $49.30 | $61.93 | 1,891,100 | — | — |
| 2022-05-26 | $46.16 | $57.98 | 1,012,200 | — | — |
| 2022-05-25 | $46.06 | $57.86 | 1,683,200 | — | — |
| 2022-05-24 | $45.24 | $56.83 | 1,400,000 | — | — |
| 2022-05-23 | $47.79 | $60.03 | 968,400 | — | — |
| 2022-05-20 | $47.54 | $59.72 | 1,819,400 | — | — |
| 2022-05-19 | $47.32 | $59.44 | 2,258,000 | — | — |
| 2022-05-18 | $47.56 | $59.66 | 1,282,100 | — | — |
| 2022-05-17 | $49.01 | $61.48 | 1,037,800 | — | — |
| 2022-05-16 | $48.43 | $60.75 | 920,400 | — | — |
| 2022-05-13 | $49.98 | $62.70 | 1,368,300 | — | — |
| 2022-05-12 | $46.59 | $58.44 | 1,723,500 | — | — |
| 2022-05-11 | $46.64 | $58.51 | 1,491,700 | — | — |
| 2022-05-10 | $48.99 | $61.46 | 1,668,100 | — | — |
| 2022-05-09 | $49.12 | $61.62 | 1,781,900 | — | — |
| 2022-05-06 | $54.34 | $68.17 | 2,198,200 | — | — |
| 2022-05-05 | $61.01 | $76.53 | 2,128,300 | — | — |
| 2022-05-04 | $68.12 | $85.45 | 1,260,800 | — | — |
| 2022-05-03 | $67.30 | $84.42 | 622,500 | — | — |
| 2022-05-02 | $67.02 | $84.07 | 1,197,000 | — | — |
| 2022-04-29 | $67.63 | $84.84 | 797,200 | — | — |
| 2022-04-28 | $69.82 | $87.59 | 611,600 | — | — |
| 2022-04-27 | $68.27 | $85.64 | 495,200 | — | — |
| 2022-04-26 | $68.04 | $85.35 | 480,900 | — | — |
| 2022-04-25 | $70.75 | $88.75 | 450,400 | — | — |
| 2022-04-22 | $69.18 | $86.78 | 393,400 | — | — |
| 2022-04-21 | $71.02 | $89.09 | 377,500 | — | — |
| 2022-04-20 | $72.16 | $90.52 | 386,400 | — | — |
| 2022-04-19 | $71.98 | $90.30 | 356,500 | — | — |
| 2022-04-18 | $70.98 | $89.04 | 543,800 | — | — |
| 2022-04-14 | $70.22 | $88.09 | 609,500 | — | — |
| 2022-04-13 | $71.39 | $89.56 | 391,300 | — | — |
| 2022-04-12 | $70.83 | $88.85 | 612,600 | — | — |
| 2022-04-11 | $71.67 | $89.91 | 732,700 | — | — |
| 2022-04-08 | $75.44 | $94.64 | 700,200 | — | — |
| 2022-04-07 | $76.02 | $95.36 | 907,000 | — | — |
| 2022-04-06 | $75.88 | $95.19 | 1,037,200 | — | — |
| 2022-04-05 | $77.80 | $97.60 | 909,000 | — | — |
| 2022-04-04 | $78.81 | $98.86 | 900,200 | — | — |
| 2022-04-01 | $78.06 | $97.92 | 630,700 | — | — |
| 2022-03-31 | $77.15 | $96.78 | 1,077,700 | — | — |
| 2022-03-30 | $78.08 | $97.95 | 938,300 | — | — |
| 2022-03-29 | $79.96 | $100.31 | 2,184,600 | — | — |
| 2022-03-28 | $76.27 | $95.68 | 1,073,500 | — | — |
| 2022-03-25 | $74.81 | $93.85 | 1,245,700 | — | — |
| 2022-03-24 | $74.13 | $92.99 | 723,600 | — | — |
| 2022-03-23 | $72.50 | $90.95 | 900,500 | — | — |
| 2022-03-22 | $72.68 | $91.17 | 802,900 | — | — |
| 2022-03-21 | $71.10 | $89.19 | 587,500 | — | — |
| 2022-03-18 | $71.65 | $89.88 | 1,981,700 | — | — |
| 2022-03-17 | $70.44 | $88.36 | 874,400 | — | — |
| 2022-03-16 | $68.21 | $85.57 | 917,100 | — | — |
| 2022-03-15 | $66.74 | $83.72 | 777,000 | — | — |
| 2022-03-14 | $64.57 | $81.00 | 816,600 | — | — |
| 2022-03-11 | $65.92 | $82.69 | 981,400 | — | — |
| 2022-03-10 | $66.03 | $82.83 | 529,600 | — | — |
| 2022-03-09 | $66.48 | $83.40 | 414,600 | — | — |
| 2022-03-08 | $64.72 | $81.19 | 635,000 | — | — |
| 2022-03-07 | $66.38 | $83.27 | 1,112,500 | — | — |
| 2022-03-04 | $67.62 | $84.83 | 877,500 | — | — |
| 2022-03-03 | $66.67 | $83.63 | 552,600 | — | — |
| 2022-03-02 | $67.92 | $85.12 | 753,800 | — | — |
| 2022-03-01 | $66.44 | $83.27 | 835,000 | — | — |
| 2022-02-28 | $67.56 | $84.67 | 1,424,200 | — | — |
| 2022-02-25 | $66.70 | $83.59 | 657,800 | — | — |
| 2022-02-24 | $66.25 | $83.03 | 987,700 | — | — |
| 2022-02-23 | $63.50 | $79.58 | 886,700 | — | — |
| 2022-02-22 | $64.43 | $80.75 | 924,000 | — | — |
| 2022-02-18 | $65.72 | $82.36 | 2,561,100 | — | — |
| 2022-02-17 | $61.65 | $77.26 | 1,079,400 | — | — |
| 2022-02-16 | $64.12 | $80.36 | 1,452,500 | — | — |
| 2022-02-15 | $65.04 | $81.51 | 896,300 | — | — |
| 2022-02-14 | $63.25 | $79.27 | 1,020,800 | — | — |
| 2022-02-11 | $63.45 | $79.52 | 926,000 | — | — |
| 2022-02-10 | $65.07 | $81.55 | 1,443,100 | — | — |
| 2022-02-09 | $67.18 | $84.19 | 1,454,100 | — | — |
| 2022-02-08 | $65.41 | $81.97 | 1,339,000 | — | — |
| 2022-02-07 | $64.77 | $81.17 | 1,067,200 | — | — |
| 2022-02-04 | $65.18 | $81.69 | 736,500 | — | — |
| 2022-02-03 | $64.47 | $80.80 | 520,400 | — | — |
| 2022-02-02 | $66.00 | $82.71 | 617,300 | — | — |
| 2022-02-01 | $66.42 | $83.24 | 704,800 | — | — |
| 2022-01-31 | $66.46 | $83.29 | 917,700 | — | — |
| 2022-01-28 | $63.85 | $80.02 | 745,600 | — | — |
| 2022-01-27 | $62.62 | $78.48 | 752,500 | — | — |
| 2022-01-26 | $63.57 | $79.67 | 840,500 | — | — |
| 2022-01-25 | $65.60 | $82.21 | 797,700 | — | — |
| 2022-01-24 | $67.71 | $84.86 | 1,127,100 | — | — |
| 2022-01-21 | $66.09 | $82.83 | 1,112,100 | — | — |
| 2022-01-20 | $66.67 | $83.55 | 910,500 | — | — |
| 2022-01-19 | $68.85 | $86.29 | 560,100 | — | — |
| 2022-01-18 | $68.98 | $86.45 | 898,800 | — | — |
| 2022-01-14 | $70.66 | $88.55 | 638,900 | — | — |
| 2022-01-13 | $71.37 | $89.44 | 360,900 | — | — |
| 2022-01-12 | $73.71 | $92.38 | 594,600 | — | — |
| 2022-01-11 | $74.42 | $93.27 | 858,600 | — | — |
| 2022-01-10 | $71.91 | $90.12 | 858,100 | — | — |
| 2022-01-07 | $71.48 | $89.58 | 867,800 | — | — |
| 2022-01-06 | $72.85 | $91.30 | 817,400 | — | — |
| 2022-01-05 | $73.02 | $91.51 | 663,300 | — | — |
| 2022-01-04 | $75.53 | $94.66 | 565,000 | — | — |
| 2022-01-03 | $76.93 | $96.41 | 413,400 | — | — |