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
- 1989-06-20 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 | $41.11 | $112.39 | 203,500 | — | — |
| 2022-12-29 | $41.22 | $112.69 | 305,300 | — | — |
| 2022-12-28 | $40.13 | $109.71 | 98,800 | — | — |
| 2022-12-27 | $40.66 | $111.16 | 98,800 | — | — |
| 2022-12-23 | $40.52 | $110.78 | 97,000 | — | — |
| 2022-12-22 | $40.16 | $109.79 | 92,800 | — | — |
| 2022-12-21 | $40.42 | $110.50 | 128,800 | — | — |
| 2022-12-20 | $39.79 | $108.78 | 99,500 | — | — |
| 2022-12-19 | $39.89 | $109.06 | 193,200 | — | — |
| 2022-12-16 | $39.72 | $108.59 | 537,300 | — | — |
| 2022-12-15 | $38.98 | $106.57 | 239,000 | — | — |
| 2022-12-14 | $39.85 | $108.95 | 199,100 | — | — |
| 2022-12-13 | $41.24 | $112.75 | 151,500 | — | — |
| 2022-12-12 | $41.73 | $114.09 | 166,300 | — | — |
| 2022-12-09 | $41.97 | $114.74 | 96,200 | — | — |
| 2022-12-08 | $41.81 | $114.30 | 101,800 | — | — |
| 2022-12-07 | $41.71 | $114.03 | 133,600 | — | — |
| 2022-12-06 | $41.40 | $113.18 | 199,200 | — | — |
| 2022-12-05 | $41.91 | $114.58 | 166,800 | — | — |
| 2022-12-02 | $43.52 | $118.98 | 164,800 | — | — |
| 2022-12-01 | $43.50 | $118.93 | 121,100 | — | — |
| 2022-11-30 | $44.21 | $119.99 | 305,600 | — | — |
| 2022-11-29 | $43.29 | $117.49 | 140,500 | — | — |
| 2022-11-28 | $43.17 | $117.17 | 130,600 | — | — |
| 2022-11-25 | $43.59 | $118.31 | 59,300 | — | — |
| 2022-11-23 | $43.58 | $118.28 | 134,300 | — | — |
| 2022-11-22 | $44.48 | $120.72 | 181,900 | — | — |
| 2022-11-21 | $43.89 | $119.12 | 148,100 | — | — |
| 2022-11-18 | $43.47 | $117.98 | 238,100 | — | — |
| 2022-11-17 | $42.09 | $114.24 | 110,800 | — | — |
| 2022-11-16 | $42.53 | $115.43 | 101,700 | — | — |
| 2022-11-15 | $43.14 | $117.09 | 114,400 | — | — |
| 2022-11-14 | $42.88 | $116.38 | 119,600 | — | — |
| 2022-11-11 | $43.06 | $116.87 | 141,300 | — | — |
| 2022-11-10 | $44.52 | $120.83 | 209,900 | — | — |
| 2022-11-09 | $43.57 | $118.25 | 165,500 | — | — |
| 2022-11-08 | $43.89 | $119.12 | 223,100 | — | — |
| 2022-11-07 | $44.28 | $120.18 | 131,200 | — | — |
| 2022-11-04 | $43.96 | $119.31 | 112,100 | — | — |
| 2022-11-03 | $42.89 | $116.41 | 102,300 | — | — |
| 2022-11-02 | $43.26 | $117.41 | 181,100 | — | — |
| 2022-11-01 | $44.38 | $120.45 | 133,800 | — | — |
| 2022-10-31 | $44.90 | $121.86 | 165,400 | — | — |
| 2022-10-28 | $44.50 | $120.78 | 319,800 | — | — |
| 2022-10-27 | $44.17 | $119.88 | 137,800 | — | — |
| 2022-10-26 | $43.98 | $119.37 | 171,300 | — | — |
| 2022-10-25 | $43.80 | $118.88 | 139,600 | — | — |
| 2022-10-24 | $43.93 | $119.23 | 131,300 | — | — |
| 2022-10-21 | $43.23 | $117.33 | 136,700 | — | — |
| 2022-10-20 | $42.22 | $114.59 | 229,500 | — | — |
| 2022-10-19 | $42.88 | $116.38 | 179,500 | — | — |
| 2022-10-18 | $42.77 | $116.08 | 129,500 | — | — |
| 2022-10-17 | $42.61 | $115.65 | 220,000 | — | — |
| 2022-10-14 | $42.01 | $114.02 | 141,000 | — | — |
| 2022-10-13 | $42.69 | $115.87 | 185,500 | — | — |
| 2022-10-12 | $40.50 | $109.92 | 122,100 | — | — |
| 2022-10-11 | $40.65 | $110.33 | 146,800 | — | — |
| 2022-10-10 | $39.85 | $108.16 | 94,900 | — | — |
| 2022-10-07 | $39.72 | $107.80 | 206,400 | — | — |
| 2022-10-06 | $40.78 | $110.68 | 109,600 | — | — |
| 2022-10-05 | $40.86 | $110.90 | 93,500 | — | — |
| 2022-10-04 | $40.99 | $111.25 | 149,400 | — | — |
| 2022-10-03 | $39.52 | $107.26 | 113,300 | — | — |
| 2022-09-30 | $38.68 | $104.98 | 191,600 | — | — |
| 2022-09-29 | $38.98 | $105.80 | 155,000 | — | — |
| 2022-09-28 | $39.63 | $107.56 | 218,100 | — | — |
| 2022-09-27 | $39.30 | $106.66 | 135,200 | — | — |
| 2022-09-26 | $40.07 | $108.75 | 205,000 | — | — |
| 2022-09-23 | $39.90 | $108.29 | 306,700 | — | — |
| 2022-09-22 | $40.98 | $111.22 | 150,100 | — | — |
| 2022-09-21 | $41.71 | $113.21 | 177,300 | — | — |
| 2022-09-20 | $42.42 | $115.13 | 139,700 | — | — |
| 2022-09-19 | $42.21 | $114.56 | 212,200 | — | — |
| 2022-09-16 | $41.17 | $111.74 | 661,700 | — | — |
| 2022-09-15 | $40.88 | $110.95 | 220,000 | — | — |
| 2022-09-14 | $39.96 | $108.46 | 135,500 | — | — |
| 2022-09-13 | $39.91 | $108.32 | 156,500 | — | — |
| 2022-09-12 | $41.21 | $111.85 | 172,600 | — | — |
| 2022-09-09 | $40.56 | $110.08 | 111,900 | — | — |
| 2022-09-08 | $39.97 | $108.48 | 86,800 | — | — |
| 2022-09-07 | $39.66 | $107.64 | 116,900 | — | — |
| 2022-09-06 | $39.14 | $106.23 | 127,000 | — | — |
| 2022-09-02 | $39.69 | $107.72 | 114,700 | — | — |
| 2022-09-01 | $39.88 | $108.24 | 201,700 | — | — |
| 2022-08-31 | $39.82 | $107.21 | 148,100 | — | — |
| 2022-08-30 | $39.96 | $107.58 | 159,200 | — | — |
| 2022-08-29 | $39.67 | $106.80 | 113,000 | — | — |
| 2022-08-26 | $40.64 | $109.42 | 151,000 | — | — |
| 2022-08-25 | $41.31 | $111.22 | 113,800 | — | — |
| 2022-08-24 | $40.76 | $109.74 | 76,100 | — | — |
| 2022-08-23 | $41.24 | $111.03 | 97,300 | — | — |
| 2022-08-22 | $41.54 | $111.84 | 122,500 | — | — |
| 2022-08-19 | $42.40 | $114.15 | 199,600 | — | — |
| 2022-08-18 | $43.22 | $116.36 | 81,100 | — | — |
| 2022-08-17 | $43.22 | $116.36 | 127,500 | — | — |
| 2022-08-16 | $43.95 | $118.33 | 125,900 | — | — |
| 2022-08-15 | $43.59 | $117.36 | 103,200 | — | — |
| 2022-08-12 | $42.99 | $115.74 | 147,200 | — | — |
| 2022-08-11 | $42.30 | $113.88 | 102,800 | — | — |
| 2022-08-10 | $41.75 | $112.40 | 143,600 | — | — |
| 2022-08-09 | $41.19 | $110.90 | 133,800 | — | — |
| 2022-08-08 | $40.74 | $109.68 | 186,900 | — | — |
| 2022-08-05 | $40.74 | $109.68 | 131,600 | — | — |
| 2022-08-04 | $40.61 | $109.33 | 98,700 | — | — |
| 2022-08-03 | $40.95 | $110.25 | 133,000 | — | — |
| 2022-08-02 | $40.70 | $109.58 | 140,300 | — | — |
| 2022-08-01 | $41.57 | $111.92 | 194,900 | — | — |
| 2022-07-29 | $41.53 | $111.81 | 236,700 | — | — |
| 2022-07-28 | $40.54 | $109.15 | 257,500 | — | — |
| 2022-07-27 | $39.22 | $105.59 | 182,300 | — | — |
| 2022-07-26 | $38.50 | $103.65 | 212,800 | — | — |
| 2022-07-25 | $37.81 | $101.80 | 116,200 | — | — |
| 2022-07-22 | $37.23 | $100.23 | 149,400 | — | — |
| 2022-07-21 | $37.21 | $100.18 | 160,100 | — | — |
| 2022-07-20 | $37.03 | $99.70 | 192,900 | — | — |
| 2022-07-19 | $36.66 | $98.70 | 156,900 | — | — |
| 2022-07-18 | $35.41 | $95.33 | 154,300 | — | — |
| 2022-07-15 | $35.34 | $95.15 | 189,900 | — | — |
| 2022-07-14 | $34.55 | $93.02 | 118,100 | — | — |
| 2022-07-13 | $34.88 | $93.91 | 262,800 | — | — |
| 2022-07-12 | $35.99 | $96.90 | 148,500 | — | — |
| 2022-07-11 | $36.15 | $97.33 | 181,700 | — | — |
| 2022-07-08 | $36.33 | $97.81 | 176,000 | — | — |
| 2022-07-07 | $36.08 | $97.14 | 167,100 | — | — |
| 2022-07-06 | $35.87 | $96.57 | 113,600 | — | — |
| 2022-07-05 | $35.97 | $96.84 | 156,700 | — | — |
| 2022-07-01 | $36.28 | $97.68 | 118,700 | — | — |
| 2022-06-30 | $35.62 | $95.90 | 207,100 | — | — |
| 2022-06-29 | $35.77 | $96.30 | 136,600 | — | — |
| 2022-06-28 | $36.18 | $97.41 | 152,000 | — | — |
| 2022-06-27 | $36.41 | $98.03 | 226,200 | — | — |
| 2022-06-24 | $36.59 | $98.51 | 408,300 | — | — |
| 2022-06-23 | $35.83 | $96.47 | 130,500 | — | — |
| 2022-06-22 | $36.62 | $98.59 | 199,200 | — | — |
| 2022-06-21 | $36.71 | $98.83 | 202,400 | — | — |
| 2022-06-17 | $36.41 | $98.03 | 463,500 | — | — |
| 2022-06-16 | $36.22 | $97.52 | 231,300 | — | — |
| 2022-06-15 | $37.38 | $100.64 | 319,900 | — | — |
| 2022-06-14 | $37.32 | $100.48 | 160,400 | — | — |
| 2022-06-13 | $37.20 | $100.15 | 168,400 | — | — |
| 2022-06-10 | $37.55 | $101.10 | 139,300 | — | — |
| 2022-06-09 | $38.83 | $104.54 | 182,000 | — | — |
| 2022-06-08 | $39.82 | $107.21 | 132,900 | — | — |
| 2022-06-07 | $40.49 | $109.01 | 165,700 | — | — |
| 2022-06-06 | $40.60 | $109.31 | 152,200 | — | — |
| 2022-06-03 | $40.29 | $108.47 | 154,700 | — | — |
| 2022-06-02 | $40.95 | $110.25 | 126,000 | — | — |
| 2022-06-01 | $40.60 | $108.45 | 137,600 | — | — |
| 2022-05-31 | $41.16 | $109.94 | 247,500 | — | — |
| 2022-05-27 | $40.85 | $109.11 | 111,400 | — | — |
| 2022-05-26 | $40.59 | $108.42 | 150,300 | — | — |
| 2022-05-25 | $40.09 | $107.08 | 152,500 | — | — |
| 2022-05-24 | $39.86 | $106.47 | 199,900 | — | — |
| 2022-05-23 | $39.55 | $105.64 | 245,000 | — | — |
| 2022-05-20 | $38.90 | $103.91 | 213,000 | — | — |
| 2022-05-19 | $38.44 | $102.68 | 213,300 | — | — |
| 2022-05-18 | $39.20 | $104.71 | 136,900 | — | — |
| 2022-05-17 | $39.82 | $106.36 | 154,900 | — | — |
| 2022-05-16 | $38.82 | $103.69 | 276,600 | — | — |
| 2022-05-13 | $39.36 | $105.13 | 289,900 | — | — |
| 2022-05-12 | $39.27 | $104.89 | 219,300 | — | — |
| 2022-05-11 | $38.94 | $104.01 | 168,800 | — | — |
| 2022-05-10 | $39.23 | $104.79 | 258,700 | — | — |
| 2022-05-09 | $39.65 | $105.91 | 203,700 | — | — |
| 2022-05-06 | $39.25 | $104.84 | 183,800 | — | — |
| 2022-05-05 | $39.61 | $105.80 | 192,200 | — | — |
| 2022-05-04 | $40.40 | $107.91 | 177,100 | — | — |
| 2022-05-03 | $39.57 | $105.70 | 168,500 | — | — |
| 2022-05-02 | $39.29 | $104.95 | 208,400 | — | — |
| 2022-04-29 | $39.19 | $104.68 | 212,500 | — | — |
| 2022-04-28 | $40.08 | $107.06 | 242,500 | — | — |
| 2022-04-27 | $40.48 | $108.13 | 468,900 | — | — |
| 2022-04-26 | $41.90 | $111.92 | 467,200 | — | — |
| 2022-04-25 | $42.00 | $112.19 | 325,600 | — | — |
| 2022-04-22 | $42.32 | $113.04 | 261,900 | — | — |
| 2022-04-21 | $43.40 | $115.93 | 454,600 | — | — |
| 2022-04-20 | $43.35 | $115.79 | 392,400 | — | — |
| 2022-04-19 | $42.01 | $112.21 | 347,400 | — | — |
| 2022-04-18 | $40.06 | $107.00 | 156,800 | — | — |
| 2022-04-14 | $39.85 | $106.44 | 218,500 | — | — |
| 2022-04-13 | $40.05 | $106.98 | 242,900 | — | — |
| 2022-04-12 | $39.55 | $105.64 | 269,700 | — | — |
| 2022-04-11 | $39.15 | $104.57 | 132,900 | — | — |
| 2022-04-08 | $39.14 | $104.55 | 244,600 | — | — |
| 2022-04-07 | $39.40 | $105.24 | 321,600 | — | — |
| 2022-04-06 | $40.61 | $108.47 | 420,300 | — | — |
| 2022-04-05 | $41.03 | $109.59 | 401,900 | — | — |
| 2022-04-04 | $40.98 | $109.46 | 462,400 | — | — |
| 2022-04-01 | $40.85 | $109.11 | 446,100 | — | — |
| 2022-03-31 | $41.60 | $111.12 | 1,167,700 | — | — |
| 2022-03-30 | $41.82 | $111.71 | 321,100 | — | — |
| 2022-03-29 | $43.15 | $115.26 | 175,100 | — | — |
| 2022-03-28 | $42.45 | $113.39 | 130,600 | — | — |
| 2022-03-25 | $42.88 | $114.54 | 150,000 | — | — |
| 2022-03-24 | $41.98 | $112.13 | 143,600 | — | — |
| 2022-03-23 | $41.90 | $111.92 | 198,300 | — | — |
| 2022-03-22 | $43.02 | $114.91 | 272,800 | — | — |
| 2022-03-21 | $42.80 | $114.32 | 435,000 | — | — |
| 2022-03-18 | $43.22 | $115.44 | 779,600 | — | — |
| 2022-03-17 | $43.42 | $115.98 | 190,400 | — | — |
| 2022-03-16 | $44.26 | $118.22 | 270,600 | — | — |
| 2022-03-15 | $43.46 | $116.09 | 172,700 | — | — |
| 2022-03-14 | $43.48 | $116.14 | 181,900 | — | — |
| 2022-03-11 | $43.36 | $115.82 | 260,300 | — | — |
| 2022-03-10 | $42.75 | $114.19 | 345,200 | — | — |
| 2022-03-09 | $42.16 | $112.61 | 147,100 | — | — |
| 2022-03-08 | $41.62 | $111.17 | 249,800 | — | — |
| 2022-03-07 | $41.66 | $111.28 | 365,500 | — | — |
| 2022-03-04 | $43.11 | $115.15 | 265,700 | — | — |
| 2022-03-03 | $43.63 | $116.54 | 171,000 | — | — |
| 2022-03-02 | $43.92 | $116.54 | 237,800 | — | — |
| 2022-03-01 | $42.52 | $112.82 | 555,300 | — | — |
| 2022-02-28 | $43.74 | $116.06 | 303,100 | — | — |
| 2022-02-25 | $43.79 | $116.19 | 194,900 | — | — |
| 2022-02-24 | $42.44 | $112.61 | 313,600 | — | — |
| 2022-02-23 | $43.01 | $114.13 | 297,100 | — | — |
| 2022-02-22 | $42.94 | $113.94 | 291,400 | — | — |
| 2022-02-18 | $43.39 | $115.13 | 212,700 | — | — |
| 2022-02-17 | $43.03 | $114.18 | 156,500 | — | — |
| 2022-02-16 | $43.82 | $116.27 | 116,700 | — | — |
| 2022-02-15 | $43.76 | $116.12 | 149,400 | — | — |
| 2022-02-14 | $43.04 | $114.20 | 126,300 | — | — |
| 2022-02-11 | $43.50 | $115.43 | 108,500 | — | — |
| 2022-02-10 | $43.37 | $115.08 | 159,600 | — | — |
| 2022-02-09 | $43.66 | $115.85 | 212,800 | — | — |
| 2022-02-08 | $44.40 | $117.81 | 185,800 | — | — |
| 2022-02-07 | $43.13 | $114.44 | 115,600 | — | — |
| 2022-02-04 | $43.26 | $114.79 | 215,500 | — | — |
| 2022-02-03 | $42.72 | $113.36 | 212,500 | — | — |
| 2022-02-02 | $42.65 | $113.17 | 214,600 | — | — |
| 2022-02-01 | $42.67 | $113.22 | 225,900 | — | — |
| 2022-01-31 | $42.43 | $112.59 | 277,900 | — | — |
| 2022-01-28 | $42.82 | $113.62 | 259,400 | — | — |
| 2022-01-27 | $41.52 | $110.17 | 269,900 | — | — |
| 2022-01-26 | $44.21 | $117.31 | 256,100 | — | — |
| 2022-01-25 | $45.16 | $119.83 | 206,100 | — | — |
| 2022-01-24 | $44.62 | $118.40 | 328,800 | — | — |
| 2022-01-21 | $43.92 | $116.54 | 396,800 | — | — |
| 2022-01-20 | $43.31 | $114.92 | 209,800 | — | — |
| 2022-01-19 | $44.41 | $117.84 | 168,800 | — | — |
| 2022-01-18 | $45.33 | $120.28 | 158,100 | — | — |
| 2022-01-14 | $45.78 | $121.48 | 171,300 | — | — |
| 2022-01-13 | $45.71 | $121.29 | 137,900 | — | — |
| 2022-01-12 | $45.05 | $119.54 | 132,200 | — | — |
| 2022-01-11 | $45.43 | $120.55 | 138,300 | — | — |
| 2022-01-10 | $45.60 | $121.00 | 166,500 | — | — |
| 2022-01-07 | $45.57 | $120.92 | 173,000 | — | — |
| 2022-01-06 | $45.43 | $120.55 | 242,300 | — | — |
| 2022-01-05 | $43.24 | $114.74 | 171,000 | — | — |
| 2022-01-04 | $43.32 | $114.95 | 184,900 | — | — |
| 2022-01-03 | $42.57 | $112.96 | 226,000 | — | — |