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
- 1989-07-13 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 | $39.79 | $101.75 | 207,900 | — | — |
| 2022-12-29 | $39.92 | $102.08 | 277,300 | — | — |
| 2022-12-28 | $39.38 | $100.70 | 252,100 | — | — |
| 2022-12-27 | $39.98 | $102.23 | 116,100 | — | — |
| 2022-12-23 | $39.88 | $101.98 | 135,400 | — | — |
| 2022-12-22 | $39.53 | $101.08 | 327,600 | — | — |
| 2022-12-21 | $39.90 | $102.03 | 338,300 | — | — |
| 2022-12-20 | $39.37 | $100.67 | 483,700 | — | — |
| 2022-12-19 | $39.17 | $100.16 | 744,600 | — | — |
| 2022-12-16 | $39.02 | $99.78 | 653,100 | — | — |
| 2022-12-15 | $39.17 | $100.16 | 382,900 | — | — |
| 2022-12-14 | $40.65 | $103.95 | 285,400 | — | — |
| 2022-12-13 | $40.67 | $104.00 | 435,300 | — | — |
| 2022-12-12 | $39.95 | $102.16 | 281,800 | — | — |
| 2022-12-09 | $39.86 | $101.93 | 283,100 | — | — |
| 2022-12-08 | $39.49 | $100.98 | 316,300 | — | — |
| 2022-12-07 | $39.54 | $101.11 | 464,600 | — | — |
| 2022-12-06 | $39.63 | $101.34 | 335,200 | — | — |
| 2022-12-05 | $39.86 | $101.93 | 419,100 | — | — |
| 2022-12-02 | $40.61 | $103.84 | 353,600 | — | — |
| 2022-12-01 | $40.45 | $103.43 | 315,700 | — | — |
| 2022-11-30 | $40.35 | $103.18 | 799,300 | — | — |
| 2022-11-29 | $40.03 | $102.36 | 388,100 | — | — |
| 2022-11-28 | $39.55 | $101.13 | 298,800 | — | — |
| 2022-11-25 | $40.63 | $103.89 | 181,900 | — | — |
| 2022-11-23 | $40.28 | $103.00 | 429,000 | — | — |
| 2022-11-22 | $39.66 | $101.41 | 729,300 | — | — |
| 2022-11-21 | $39.58 | $101.21 | 638,200 | — | — |
| 2022-11-18 | $39.66 | $101.41 | 331,300 | — | — |
| 2022-11-17 | $39.03 | $99.80 | 449,700 | — | — |
| 2022-11-16 | $39.20 | $100.24 | 569,600 | — | — |
| 2022-11-15 | $39.72 | $101.57 | 785,000 | — | — |
| 2022-11-14 | $39.32 | $100.54 | 833,100 | — | — |
| 2022-11-11 | $40.32 | $103.10 | 1,215,700 | — | — |
| 2022-11-10 | $39.12 | $100.03 | 881,100 | — | — |
| 2022-11-09 | $36.14 | $92.41 | 416,200 | — | — |
| 2022-11-08 | $36.89 | $94.33 | 561,200 | — | — |
| 2022-11-07 | $37.19 | $95.10 | 494,800 | — | — |
| 2022-11-04 | $37.13 | $94.94 | 604,400 | — | — |
| 2022-11-03 | $35.39 | $90.49 | 742,900 | — | — |
| 2022-11-02 | $34.75 | $88.86 | 771,700 | — | — |
| 2022-11-01 | $36.24 | $92.67 | 455,800 | — | — |
| 2022-10-31 | $36.21 | $92.59 | 482,100 | — | — |
| 2022-10-28 | $36.61 | $93.61 | 625,300 | — | — |
| 2022-10-27 | $35.23 | $90.09 | 593,400 | — | — |
| 2022-10-26 | $35.41 | $90.55 | 525,700 | — | — |
| 2022-10-25 | $35.52 | $90.83 | 565,200 | — | — |
| 2022-10-24 | $34.57 | $88.40 | 662,000 | — | — |
| 2022-10-21 | $33.96 | $86.84 | 753,800 | — | — |
| 2022-10-20 | $33.40 | $85.41 | 944,300 | — | — |
| 2022-10-19 | $33.53 | $85.74 | 492,700 | — | — |
| 2022-10-18 | $33.97 | $86.86 | 572,900 | — | — |
| 2022-10-17 | $33.31 | $85.18 | 650,300 | — | — |
| 2022-10-14 | $31.86 | $81.47 | 725,200 | — | — |
| 2022-10-13 | $33.02 | $84.43 | 693,300 | — | — |
| 2022-10-12 | $31.99 | $81.80 | 563,100 | — | — |
| 2022-10-11 | $32.31 | $82.62 | 589,400 | — | — |
| 2022-10-10 | $32.77 | $83.80 | 578,600 | — | — |
| 2022-10-07 | $32.38 | $82.80 | 590,800 | — | — |
| 2022-10-06 | $33.42 | $85.46 | 811,600 | — | — |
| 2022-10-05 | $34.47 | $88.14 | 401,700 | — | — |
| 2022-10-04 | $35.12 | $89.80 | 734,000 | — | — |
| 2022-10-03 | $32.96 | $84.28 | 493,500 | — | — |
| 2022-09-30 | $32.23 | $82.41 | 549,000 | — | — |
| 2022-09-29 | $32.16 | $82.24 | 903,200 | — | — |
| 2022-09-28 | $32.60 | $83.36 | 593,900 | — | — |
| 2022-09-27 | $31.54 | $80.65 | 649,400 | — | — |
| 2022-09-26 | $31.88 | $81.52 | 658,200 | — | — |
| 2022-09-23 | $32.21 | $82.36 | 796,200 | — | — |
| 2022-09-22 | $33.59 | $85.89 | 449,800 | — | — |
| 2022-09-21 | $34.06 | $87.09 | 568,900 | — | — |
| 2022-09-20 | $34.54 | $88.32 | 1,033,500 | — | — |
| 2022-09-19 | $36.08 | $92.26 | 399,900 | — | — |
| 2022-09-16 | $35.47 | $90.70 | 602,300 | — | — |
| 2022-09-15 | $35.30 | $90.26 | 829,300 | — | — |
| 2022-09-14 | $35.50 | $90.78 | 545,600 | — | — |
| 2022-09-13 | $36.37 | $93.00 | 583,600 | — | — |
| 2022-09-12 | $38.19 | $97.65 | 411,400 | — | — |
| 2022-09-09 | $37.31 | $95.40 | 805,800 | — | — |
| 2022-09-08 | $36.46 | $93.23 | 612,900 | — | — |
| 2022-09-07 | $36.69 | $93.21 | 419,000 | — | — |
| 2022-09-06 | $35.85 | $91.07 | 499,800 | — | — |
| 2022-09-02 | $36.50 | $92.72 | 626,100 | — | — |
| 2022-09-01 | $36.12 | $91.76 | 614,400 | — | — |
| 2022-08-31 | $36.99 | $93.97 | 758,300 | — | — |
| 2022-08-30 | $37.40 | $95.01 | 448,300 | — | — |
| 2022-08-29 | $37.92 | $96.33 | 375,000 | — | — |
| 2022-08-26 | $37.63 | $95.59 | 477,200 | — | — |
| 2022-08-25 | $38.78 | $98.51 | 426,300 | — | — |
| 2022-08-24 | $37.40 | $95.01 | 613,300 | — | — |
| 2022-08-23 | $38.01 | $96.56 | 350,000 | — | — |
| 2022-08-22 | $37.69 | $95.75 | 510,500 | — | — |
| 2022-08-19 | $38.93 | $98.90 | 676,500 | — | — |
| 2022-08-18 | $39.57 | $100.52 | 341,500 | — | — |
| 2022-08-17 | $39.38 | $100.04 | 248,700 | — | — |
| 2022-08-16 | $40.15 | $102.00 | 308,500 | — | — |
| 2022-08-15 | $39.66 | $100.75 | 267,800 | — | — |
| 2022-08-12 | $39.74 | $100.95 | 313,500 | — | — |
| 2022-08-11 | $39.37 | $100.01 | 493,700 | — | — |
| 2022-08-10 | $39.38 | $100.04 | 638,400 | — | — |
| 2022-08-09 | $38.53 | $97.88 | 446,400 | — | — |
| 2022-08-08 | $38.88 | $98.77 | 411,000 | — | — |
| 2022-08-05 | $38.87 | $98.74 | 384,300 | — | — |
| 2022-08-04 | $38.95 | $98.95 | 424,600 | — | — |
| 2022-08-03 | $38.11 | $96.81 | 440,500 | — | — |
| 2022-08-02 | $37.33 | $94.83 | 428,500 | — | — |
| 2022-08-01 | $38.27 | $97.22 | 459,500 | — | — |
| 2022-07-29 | $38.59 | $98.03 | 403,500 | — | — |
| 2022-07-28 | $37.93 | $96.36 | 429,400 | — | — |
| 2022-07-27 | $37.16 | $94.40 | 529,600 | — | — |
| 2022-07-26 | $35.63 | $90.51 | 593,300 | — | — |
| 2022-07-25 | $36.35 | $92.34 | 443,500 | — | — |
| 2022-07-22 | $36.00 | $91.45 | 376,600 | — | — |
| 2022-07-21 | $36.18 | $91.91 | 567,600 | — | — |
| 2022-07-20 | $35.72 | $90.74 | 1,227,900 | — | — |
| 2022-07-19 | $36.56 | $92.88 | 1,486,900 | — | — |
| 2022-07-18 | $34.97 | $88.84 | 468,400 | — | — |
| 2022-07-15 | $34.85 | $88.53 | 348,500 | — | — |
| 2022-07-14 | $34.30 | $87.13 | 451,800 | — | — |
| 2022-07-13 | $34.46 | $87.54 | 568,100 | — | — |
| 2022-07-12 | $34.76 | $88.30 | 647,200 | — | — |
| 2022-07-11 | $34.58 | $87.85 | 496,600 | — | — |
| 2022-07-08 | $34.91 | $88.68 | 806,600 | — | — |
| 2022-07-07 | $34.47 | $87.57 | 650,100 | — | — |
| 2022-07-06 | $34.05 | $86.50 | 1,085,000 | — | — |
| 2022-07-05 | $33.83 | $85.94 | 1,109,100 | — | — |
| 2022-07-01 | $34.99 | $88.89 | 888,500 | — | — |
| 2022-06-30 | $34.82 | $88.46 | 993,300 | — | — |
| 2022-06-29 | $34.53 | $87.72 | 594,700 | — | — |
| 2022-06-28 | $34.38 | $87.34 | 899,100 | — | — |
| 2022-06-27 | $35.12 | $89.22 | 450,200 | — | — |
| 2022-06-24 | $35.26 | $89.57 | 481,400 | — | — |
| 2022-06-23 | $34.31 | $87.16 | 743,700 | — | — |
| 2022-06-22 | $34.34 | $87.24 | 579,200 | — | — |
| 2022-06-21 | $34.82 | $88.46 | 604,000 | — | — |
| 2022-06-17 | $35.64 | $90.54 | 572,100 | — | — |
| 2022-06-16 | $35.56 | $90.33 | 750,900 | — | — |
| 2022-06-15 | $36.16 | $91.86 | 535,400 | — | — |
| 2022-06-14 | $35.44 | $90.03 | 526,600 | — | — |
| 2022-06-13 | $35.71 | $90.72 | 823,300 | — | — |
| 2022-06-10 | $37.04 | $94.09 | 1,094,300 | — | — |
| 2022-06-09 | $39.75 | $100.98 | 211,400 | — | — |
| 2022-06-08 | $40.36 | $102.53 | 361,400 | — | — |
| 2022-06-07 | $41.88 | $106.39 | 326,700 | — | — |
| 2022-06-06 | $41.64 | $105.78 | 469,700 | — | — |
| 2022-06-03 | $41.47 | $105.35 | 299,200 | — | — |
| 2022-06-02 | $42.07 | $106.87 | 346,200 | — | — |
| 2022-06-01 | $40.92 | $103.95 | 349,000 | — | — |
| 2022-05-31 | $41.49 | $105.40 | 1,053,500 | — | — |
| 2022-05-27 | $41.87 | $106.36 | 319,800 | — | — |
| 2022-05-26 | $41.25 | $104.79 | 407,700 | — | — |
| 2022-05-25 | $40.74 | $103.49 | 358,700 | — | — |
| 2022-05-24 | $40.33 | $102.45 | 549,000 | — | — |
| 2022-05-23 | $40.38 | $102.58 | 522,600 | — | — |
| 2022-05-20 | $39.67 | $100.78 | 383,700 | — | — |
| 2022-05-19 | $39.32 | $99.89 | 673,300 | — | — |
| 2022-05-18 | $39.05 | $99.20 | 393,200 | — | — |
| 2022-05-17 | $40.46 | $102.78 | 429,900 | — | — |
| 2022-05-16 | $38.84 | $98.67 | 404,700 | — | — |
| 2022-05-13 | $39.22 | $99.63 | 516,400 | — | — |
| 2022-05-12 | $38.24 | $97.14 | 791,700 | — | — |
| 2022-05-11 | $37.64 | $95.62 | 794,600 | — | — |
| 2022-05-10 | $38.16 | $96.94 | 1,427,100 | — | — |
| 2022-05-09 | $38.39 | $97.52 | 1,179,800 | — | — |
| 2022-05-06 | $39.25 | $99.71 | 656,300 | — | — |
| 2022-05-05 | $39.62 | $100.65 | 599,300 | — | — |
| 2022-05-04 | $41.47 | $105.35 | 705,900 | — | — |
| 2022-05-03 | $40.57 | $103.06 | 950,100 | — | — |
| 2022-05-02 | $39.75 | $100.98 | 466,100 | — | — |
| 2022-04-29 | $39.58 | $100.55 | 552,000 | — | — |
| 2022-04-28 | $40.45 | $102.76 | 618,600 | — | — |
| 2022-04-27 | $39.79 | $101.08 | 451,600 | — | — |
| 2022-04-26 | $39.65 | $100.72 | 530,900 | — | — |
| 2022-04-25 | $41.05 | $104.28 | 635,800 | — | — |
| 2022-04-22 | $40.89 | $103.87 | 589,200 | — | — |
| 2022-04-21 | $41.76 | $106.09 | 1,687,900 | — | — |
| 2022-04-20 | $42.48 | $107.91 | 2,981,200 | — | — |
| 2022-04-19 | $39.69 | $100.83 | 736,900 | — | — |
| 2022-04-18 | $38.83 | $98.64 | 235,900 | — | — |
| 2022-04-14 | $39.04 | $99.18 | 349,500 | — | — |
| 2022-04-13 | $39.48 | $100.29 | 620,100 | — | — |
| 2022-04-12 | $38.45 | $97.68 | 746,500 | — | — |
| 2022-04-11 | $39.00 | $99.07 | 704,000 | — | — |
| 2022-04-08 | $38.93 | $98.90 | 789,900 | — | — |
| 2022-04-07 | $38.40 | $97.55 | 836,200 | — | — |
| 2022-04-06 | $38.14 | $96.89 | 819,400 | — | — |
| 2022-04-05 | $38.95 | $98.95 | 829,300 | — | — |
| 2022-04-04 | $40.28 | $102.33 | 530,000 | — | — |
| 2022-04-01 | $40.26 | $102.27 | 618,200 | — | — |
| 2022-03-31 | $40.06 | $101.77 | 605,900 | — | — |
| 2022-03-30 | $40.89 | $103.87 | 784,600 | — | — |
| 2022-03-29 | $42.82 | $108.78 | 829,600 | — | — |
| 2022-03-28 | $41.69 | $105.91 | 1,232,500 | — | — |
| 2022-03-25 | $42.42 | $107.76 | 1,169,100 | — | — |
| 2022-03-24 | $42.70 | $108.47 | 594,500 | — | — |
| 2022-03-23 | $42.47 | $107.89 | 695,300 | — | — |
| 2022-03-22 | $43.88 | $111.47 | 681,900 | — | — |
| 2022-03-21 | $44.65 | $113.43 | 551,700 | — | — |
| 2022-03-18 | $45.73 | $116.17 | 1,049,700 | — | — |
| 2022-03-17 | $45.05 | $114.44 | 1,083,900 | — | — |
| 2022-03-16 | $43.94 | $111.62 | 966,000 | — | — |
| 2022-03-15 | $43.68 | $108.47 | 1,219,100 | — | — |
| 2022-03-14 | $42.79 | $106.26 | 1,021,400 | — | — |
| 2022-03-11 | $41.45 | $102.94 | 802,600 | — | — |
| 2022-03-10 | $40.46 | $100.48 | 1,267,700 | — | — |
| 2022-03-09 | $42.33 | $102.62 | 1,967,300 | — | — |
| 2022-03-08 | $38.99 | $94.52 | 1,488,400 | — | — |
| 2022-03-07 | $38.63 | $93.65 | 795,700 | — | — |
| 2022-03-04 | $39.79 | $96.46 | 1,313,600 | — | — |
| 2022-03-03 | $43.47 | $105.39 | 857,200 | — | — |
| 2022-03-02 | $44.32 | $107.45 | 892,800 | — | — |
| 2022-03-01 | $43.30 | $104.97 | 1,051,900 | — | — |
| 2022-02-28 | $44.89 | $108.83 | 1,127,900 | — | — |
| 2022-02-25 | $45.91 | $111.30 | 917,500 | — | — |
| 2022-02-24 | $44.33 | $107.47 | 1,493,300 | — | — |
| 2022-02-23 | $46.36 | $112.39 | 635,200 | — | — |
| 2022-02-22 | $48.27 | $117.02 | 503,000 | — | — |
| 2022-02-18 | $49.17 | $119.20 | 270,300 | — | — |
| 2022-02-17 | $49.43 | $119.84 | 309,500 | — | — |
| 2022-02-16 | $50.83 | $123.23 | 330,600 | — | — |
| 2022-02-15 | $50.12 | $121.51 | 321,700 | — | — |
| 2022-02-14 | $49.18 | $119.23 | 462,500 | — | — |
| 2022-02-11 | $50.47 | $122.36 | 494,100 | — | — |
| 2022-02-10 | $51.37 | $124.54 | 335,500 | — | — |
| 2022-02-09 | $51.84 | $125.68 | 253,600 | — | — |
| 2022-02-08 | $50.96 | $123.54 | 274,400 | — | — |
| 2022-02-07 | $50.59 | $122.65 | 284,000 | — | — |
| 2022-02-04 | $50.96 | $123.54 | 379,600 | — | — |
| 2022-02-03 | $51.52 | $124.90 | 293,900 | — | — |
| 2022-02-02 | $52.27 | $126.72 | 411,000 | — | — |
| 2022-02-01 | $51.63 | $125.17 | 474,700 | — | — |
| 2022-01-31 | $50.41 | $122.21 | 923,500 | — | — |
| 2022-01-28 | $49.92 | $121.02 | 571,700 | — | — |
| 2022-01-27 | $48.53 | $117.65 | 469,800 | — | — |
| 2022-01-26 | $48.65 | $117.94 | 366,100 | — | — |
| 2022-01-25 | $48.46 | $117.48 | 519,800 | — | — |
| 2022-01-24 | $49.97 | $121.14 | 1,087,300 | — | — |
| 2022-01-21 | $50.53 | $122.50 | 463,300 | — | — |
| 2022-01-20 | $51.77 | $125.51 | 372,100 | — | — |
| 2022-01-19 | $51.81 | $125.60 | 480,800 | — | — |
| 2022-01-18 | $52.39 | $127.01 | 386,500 | — | — |
| 2022-01-14 | $53.21 | $129.00 | 464,900 | — | — |
| 2022-01-13 | $53.97 | $130.84 | 286,100 | — | — |
| 2022-01-12 | $54.07 | $131.08 | 323,200 | — | — |
| 2022-01-11 | $53.36 | $129.36 | 551,400 | — | — |
| 2022-01-10 | $52.26 | $126.70 | 409,900 | — | — |
| 2022-01-07 | $52.96 | $128.39 | 442,600 | — | — |
| 2022-01-06 | $52.95 | $128.37 | 274,800 | — | — |
| 2022-01-05 | $53.35 | $129.34 | 291,100 | — | — |
| 2022-01-04 | $54.23 | $131.47 | 415,400 | — | — |
| 2022-01-03 | $53.20 | $128.97 | 197,200 | — | — |