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
- 1990-04-20 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 | $35.07 | $56.66 | 188,400 | — | — |
| 2022-12-29 | $35.39 | $57.18 | 167,100 | — | — |
| 2022-12-28 | $34.99 | $56.32 | 119,600 | — | — |
| 2022-12-27 | $35.51 | $57.16 | 101,400 | — | — |
| 2022-12-23 | $35.42 | $57.02 | 116,900 | — | — |
| 2022-12-22 | $35.21 | $56.68 | 142,900 | — | — |
| 2022-12-21 | $35.59 | $57.29 | 155,900 | — | — |
| 2022-12-20 | $35.25 | $56.74 | 182,400 | — | — |
| 2022-12-19 | $34.88 | $56.15 | 309,300 | — | — |
| 2022-12-16 | $34.96 | $56.28 | 776,400 | — | — |
| 2022-12-15 | $35.25 | $56.74 | 309,000 | — | — |
| 2022-12-14 | $35.92 | $57.82 | 198,300 | — | — |
| 2022-12-13 | $35.99 | $57.93 | 240,400 | — | — |
| 2022-12-12 | $35.84 | $57.69 | 157,500 | — | — |
| 2022-12-09 | $35.73 | $57.52 | 195,200 | — | — |
| 2022-12-08 | $36.46 | $58.69 | 243,700 | — | — |
| 2022-12-07 | $35.57 | $57.26 | 230,400 | — | — |
| 2022-12-06 | $35.52 | $57.18 | 139,300 | — | — |
| 2022-12-05 | $35.81 | $57.64 | 219,800 | — | — |
| 2022-12-02 | $36.52 | $58.79 | 270,300 | — | — |
| 2022-12-01 | $35.94 | $57.85 | 217,900 | — | — |
| 2022-11-30 | $36.02 | $57.98 | 352,900 | — | — |
| 2022-11-29 | $34.60 | $55.70 | 212,800 | — | — |
| 2022-11-28 | $34.52 | $55.57 | 162,400 | — | — |
| 2022-11-25 | $35.50 | $57.15 | 73,800 | — | — |
| 2022-11-23 | $34.89 | $56.16 | 121,000 | — | — |
| 2022-11-22 | $35.39 | $56.97 | 158,200 | — | — |
| 2022-11-21 | $35.53 | $57.19 | 219,000 | — | — |
| 2022-11-18 | $35.43 | $57.03 | 267,000 | — | — |
| 2022-11-17 | $34.94 | $56.24 | 241,000 | — | — |
| 2022-11-16 | $34.63 | $55.74 | 272,900 | — | — |
| 2022-11-15 | $35.15 | $56.58 | 390,600 | — | — |
| 2022-11-14 | $33.35 | $53.68 | 298,300 | — | — |
| 2022-11-11 | $33.64 | $54.15 | 236,200 | — | — |
| 2022-11-10 | $33.85 | $54.49 | 204,500 | — | — |
| 2022-11-09 | $33.22 | $53.48 | 231,300 | — | — |
| 2022-11-08 | $33.95 | $54.65 | 539,000 | — | — |
| 2022-11-07 | $33.99 | $54.71 | 316,900 | — | — |
| 2022-11-04 | $34.42 | $55.41 | 273,900 | — | — |
| 2022-11-03 | $33.92 | $54.60 | 329,100 | — | — |
| 2022-11-02 | $33.78 | $54.38 | 349,900 | — | — |
| 2022-11-01 | $34.46 | $55.47 | 358,800 | — | — |
| 2022-10-31 | $33.73 | $54.30 | 432,000 | — | — |
| 2022-10-28 | $33.21 | $53.46 | 654,300 | — | — |
| 2022-10-27 | $31.63 | $50.92 | 783,900 | — | — |
| 2022-10-26 | $28.13 | $45.28 | 201,400 | — | — |
| 2022-10-25 | $28.21 | $45.41 | 314,800 | — | — |
| 2022-10-24 | $27.70 | $44.59 | 206,900 | — | — |
| 2022-10-21 | $27.07 | $43.58 | 229,500 | — | — |
| 2022-10-20 | $26.60 | $42.82 | 173,800 | — | — |
| 2022-10-19 | $27.10 | $43.62 | 242,300 | — | — |
| 2022-10-18 | $27.29 | $43.93 | 342,300 | — | — |
| 2022-10-17 | $27.16 | $43.72 | 379,100 | — | — |
| 2022-10-14 | $26.26 | $42.27 | 345,600 | — | — |
| 2022-10-13 | $27.83 | $44.80 | 195,500 | — | — |
| 2022-10-12 | $26.97 | $43.41 | 186,800 | — | — |
| 2022-10-11 | $27.01 | $43.48 | 270,900 | — | — |
| 2022-10-10 | $26.88 | $43.27 | 259,000 | — | — |
| 2022-10-07 | $26.88 | $43.27 | 270,300 | — | — |
| 2022-10-06 | $27.28 | $43.91 | 234,300 | — | — |
| 2022-10-05 | $27.76 | $44.69 | 302,800 | — | — |
| 2022-10-04 | $27.60 | $44.43 | 661,800 | — | — |
| 2022-10-03 | $26.89 | $43.29 | 417,400 | — | — |
| 2022-09-30 | $25.39 | $40.87 | 314,600 | — | — |
| 2022-09-29 | $26.03 | $41.90 | 346,600 | — | — |
| 2022-09-28 | $26.52 | $42.48 | 261,800 | — | — |
| 2022-09-27 | $26.26 | $42.06 | 297,500 | — | — |
| 2022-09-26 | $26.47 | $42.40 | 314,700 | — | — |
| 2022-09-23 | $26.96 | $43.19 | 431,800 | — | — |
| 2022-09-22 | $27.99 | $44.84 | 289,500 | — | — |
| 2022-09-21 | $28.31 | $45.35 | 177,900 | — | — |
| 2022-09-20 | $28.53 | $45.70 | 651,400 | — | — |
| 2022-09-19 | $28.90 | $46.29 | 357,800 | — | — |
| 2022-09-16 | $27.87 | $44.64 | 993,000 | — | — |
| 2022-09-15 | $28.18 | $45.14 | 471,600 | — | — |
| 2022-09-14 | $28.21 | $45.19 | 502,200 | — | — |
| 2022-09-13 | $28.60 | $45.81 | 386,800 | — | — |
| 2022-09-12 | $30.29 | $48.52 | 173,800 | — | — |
| 2022-09-09 | $29.96 | $47.99 | 210,000 | — | — |
| 2022-09-08 | $29.31 | $46.95 | 162,500 | — | — |
| 2022-09-07 | $29.20 | $46.77 | 207,900 | — | — |
| 2022-09-06 | $28.50 | $45.65 | 289,500 | — | — |
| 2022-09-02 | $29.21 | $46.79 | 507,400 | — | — |
| 2022-09-01 | $29.37 | $47.05 | 327,500 | — | — |
| 2022-08-31 | $29.98 | $48.02 | 281,900 | — | — |
| 2022-08-30 | $30.11 | $48.23 | 227,300 | — | — |
| 2022-08-29 | $30.43 | $48.74 | 185,300 | — | — |
| 2022-08-26 | $30.74 | $49.24 | 267,400 | — | — |
| 2022-08-25 | $31.93 | $51.15 | 783,800 | — | — |
| 2022-08-24 | $31.32 | $50.17 | 255,800 | — | — |
| 2022-08-23 | $30.94 | $49.56 | 316,300 | — | — |
| 2022-08-22 | $30.19 | $48.36 | 341,400 | — | — |
| 2022-08-19 | $31.07 | $49.77 | 226,800 | — | — |
| 2022-08-18 | $31.79 | $50.92 | 324,100 | — | — |
| 2022-08-17 | $31.52 | $50.49 | 219,200 | — | — |
| 2022-08-16 | $31.78 | $50.91 | 471,000 | — | — |
| 2022-08-15 | $31.54 | $50.52 | 448,600 | — | — |
| 2022-08-12 | $31.55 | $50.54 | 456,100 | — | — |
| 2022-08-11 | $31.19 | $49.96 | 529,600 | — | — |
| 2022-08-10 | $31.08 | $49.79 | 289,300 | — | — |
| 2022-08-09 | $30.69 | $49.16 | 980,600 | — | — |
| 2022-08-08 | $30.90 | $49.50 | 896,900 | — | — |
| 2022-08-05 | $30.50 | $48.86 | 898,300 | — | — |
| 2022-08-04 | $30.49 | $48.84 | 321,100 | — | — |
| 2022-08-03 | $29.94 | $47.96 | 481,300 | — | — |
| 2022-08-02 | $30.30 | $48.54 | 259,300 | — | — |
| 2022-08-01 | $30.61 | $49.03 | 803,600 | — | — |
| 2022-07-29 | $29.90 | $47.90 | 787,500 | — | — |
| 2022-07-28 | $29.96 | $47.99 | 662,300 | — | — |
| 2022-07-27 | $30.48 | $48.82 | 768,500 | — | — |
| 2022-07-26 | $29.86 | $47.83 | 304,100 | — | — |
| 2022-07-25 | $29.97 | $48.01 | 151,800 | — | — |
| 2022-07-22 | $29.96 | $47.99 | 147,400 | — | — |
| 2022-07-21 | $30.26 | $48.47 | 232,100 | — | — |
| 2022-07-20 | $29.96 | $47.99 | 306,900 | — | — |
| 2022-07-19 | $29.54 | $47.32 | 276,200 | — | — |
| 2022-07-18 | $28.70 | $45.97 | 211,400 | — | — |
| 2022-07-15 | $28.75 | $46.05 | 194,600 | — | — |
| 2022-07-14 | $28.44 | $45.56 | 246,200 | — | — |
| 2022-07-13 | $28.48 | $45.62 | 212,100 | — | — |
| 2022-07-12 | $28.54 | $45.72 | 155,200 | — | — |
| 2022-07-11 | $28.81 | $46.15 | 144,300 | — | — |
| 2022-07-08 | $28.82 | $46.17 | 188,100 | — | — |
| 2022-07-07 | $29.19 | $46.76 | 266,400 | — | — |
| 2022-07-06 | $28.43 | $45.54 | 438,600 | — | — |
| 2022-07-05 | $28.90 | $46.29 | 296,000 | — | — |
| 2022-07-01 | $29.18 | $46.74 | 360,900 | — | — |
| 2022-06-30 | $29.14 | $46.68 | 309,400 | — | — |
| 2022-06-29 | $28.62 | $45.84 | 728,600 | — | — |
| 2022-06-28 | $29.09 | $46.39 | 300,400 | — | — |
| 2022-06-27 | $29.79 | $47.51 | 311,500 | — | — |
| 2022-06-24 | $29.24 | $46.63 | 506,600 | — | — |
| 2022-06-23 | $28.85 | $46.01 | 228,100 | — | — |
| 2022-06-22 | $28.87 | $46.04 | 248,700 | — | — |
| 2022-06-21 | $28.71 | $45.78 | 358,700 | — | — |
| 2022-06-17 | $28.17 | $44.92 | 900,800 | — | — |
| 2022-06-16 | $28.35 | $45.21 | 503,900 | — | — |
| 2022-06-15 | $29.43 | $46.93 | 416,200 | — | — |
| 2022-06-14 | $29.65 | $47.28 | 294,100 | — | — |
| 2022-06-13 | $30.02 | $47.87 | 435,800 | — | — |
| 2022-06-10 | $31.35 | $49.99 | 286,000 | — | — |
| 2022-06-09 | $31.84 | $50.77 | 166,800 | — | — |
| 2022-06-08 | $32.05 | $51.11 | 306,400 | — | — |
| 2022-06-07 | $32.62 | $52.02 | 293,500 | — | — |
| 2022-06-06 | $32.41 | $51.68 | 260,200 | — | — |
| 2022-06-03 | $32.28 | $51.48 | 390,300 | — | — |
| 2022-06-02 | $32.75 | $52.23 | 285,500 | — | — |
| 2022-06-01 | $33.07 | $52.74 | 319,800 | — | — |
| 2022-05-31 | $32.65 | $52.07 | 270,800 | — | — |
| 2022-05-27 | $33.09 | $52.77 | 186,100 | — | — |
| 2022-05-26 | $32.55 | $51.91 | 270,700 | — | — |
| 2022-05-25 | $32.48 | $51.80 | 239,600 | — | — |
| 2022-05-24 | $32.00 | $51.03 | 318,700 | — | — |
| 2022-05-23 | $32.28 | $51.48 | 248,200 | — | — |
| 2022-05-20 | $31.70 | $50.55 | 313,000 | — | — |
| 2022-05-19 | $31.96 | $50.97 | 484,200 | — | — |
| 2022-05-18 | $31.66 | $50.49 | 619,100 | — | — |
| 2022-05-17 | $31.61 | $50.41 | 347,100 | — | — |
| 2022-05-16 | $31.26 | $49.85 | 451,100 | — | — |
| 2022-05-13 | $30.00 | $47.84 | 754,400 | — | — |
| 2022-05-12 | $29.82 | $47.55 | 537,600 | — | — |
| 2022-05-11 | $29.85 | $47.60 | 457,600 | — | — |
| 2022-05-10 | $30.23 | $48.21 | 400,200 | — | — |
| 2022-05-09 | $30.48 | $48.61 | 449,800 | — | — |
| 2022-05-06 | $31.43 | $50.12 | 373,900 | — | — |
| 2022-05-05 | $31.40 | $50.07 | 326,800 | — | — |
| 2022-05-04 | $32.23 | $51.40 | 556,400 | — | — |
| 2022-05-03 | $31.23 | $49.80 | 407,700 | — | — |
| 2022-05-02 | $30.29 | $48.30 | 405,800 | — | — |
| 2022-04-29 | $29.65 | $47.28 | 362,500 | — | — |
| 2022-04-28 | $29.90 | $47.68 | 445,400 | — | — |
| 2022-04-27 | $29.95 | $47.76 | 210,600 | — | — |
| 2022-04-26 | $30.15 | $48.08 | 298,800 | — | — |
| 2022-04-25 | $30.80 | $49.12 | 365,100 | — | — |
| 2022-04-22 | $30.68 | $48.92 | 193,800 | — | — |
| 2022-04-21 | $31.81 | $50.73 | 257,900 | — | — |
| 2022-04-20 | $32.56 | $51.92 | 272,800 | — | — |
| 2022-04-19 | $32.48 | $51.80 | 180,600 | — | — |
| 2022-04-18 | $32.07 | $51.14 | 289,700 | — | — |
| 2022-04-14 | $32.52 | $51.86 | 454,000 | — | — |
| 2022-04-13 | $32.26 | $51.44 | 197,100 | — | — |
| 2022-04-12 | $31.98 | $51.00 | 356,400 | — | — |
| 2022-04-11 | $31.93 | $50.92 | 389,000 | — | — |
| 2022-04-08 | $31.40 | $50.07 | 350,000 | — | — |
| 2022-04-07 | $31.51 | $50.25 | 280,000 | — | — |
| 2022-04-06 | $31.14 | $49.66 | 409,700 | — | — |
| 2022-04-05 | $31.70 | $50.55 | 333,600 | — | — |
| 2022-04-04 | $32.51 | $51.84 | 448,400 | — | — |
| 2022-04-01 | $33.11 | $52.80 | 530,100 | — | — |
| 2022-03-31 | $32.80 | $52.31 | 324,300 | — | — |
| 2022-03-30 | $32.45 | $51.75 | 463,100 | — | — |
| 2022-03-29 | $32.89 | $52.24 | 230,700 | — | — |
| 2022-03-28 | $32.49 | $51.61 | 208,900 | — | — |
| 2022-03-25 | $33.06 | $52.51 | 184,000 | — | — |
| 2022-03-24 | $32.65 | $51.86 | 157,700 | — | — |
| 2022-03-23 | $32.43 | $51.51 | 212,800 | — | — |
| 2022-03-22 | $33.04 | $52.48 | 235,600 | — | — |
| 2022-03-21 | $32.90 | $52.26 | 756,500 | — | — |
| 2022-03-18 | $33.25 | $52.81 | 1,093,900 | — | — |
| 2022-03-17 | $32.32 | $51.34 | 316,300 | — | — |
| 2022-03-16 | $32.18 | $51.11 | 323,300 | — | — |
| 2022-03-15 | $31.70 | $50.35 | 359,400 | — | — |
| 2022-03-14 | $31.75 | $50.43 | 365,500 | — | — |
| 2022-03-11 | $31.79 | $50.49 | 469,400 | — | — |
| 2022-03-10 | $31.79 | $50.49 | 455,400 | — | — |
| 2022-03-09 | $30.52 | $48.48 | 566,500 | — | — |
| 2022-03-08 | $30.29 | $48.11 | 671,200 | — | — |
| 2022-03-07 | $28.60 | $45.43 | 695,100 | — | — |
| 2022-03-04 | $29.58 | $46.98 | 745,500 | — | — |
| 2022-03-03 | $28.98 | $46.03 | 884,100 | — | — |
| 2022-03-02 | $29.33 | $46.59 | 828,500 | — | — |
| 2022-03-01 | $28.07 | $44.59 | 1,305,800 | — | — |
| 2022-02-28 | $30.27 | $48.08 | 1,387,000 | — | — |
| 2022-02-25 | $32.41 | $51.48 | 773,900 | — | — |
| 2022-02-24 | $34.54 | $54.86 | 384,700 | — | — |
| 2022-02-23 | $34.10 | $54.16 | 194,800 | — | — |
| 2022-02-22 | $34.48 | $54.77 | 252,500 | — | — |
| 2022-02-18 | $35.43 | $56.28 | 228,300 | — | — |
| 2022-02-17 | $35.24 | $55.97 | 246,300 | — | — |
| 2022-02-16 | $36.22 | $57.53 | 740,100 | — | — |
| 2022-02-15 | $36.21 | $57.52 | 624,400 | — | — |
| 2022-02-14 | $35.53 | $56.44 | 288,200 | — | — |
| 2022-02-11 | $35.26 | $56.01 | 293,000 | — | — |
| 2022-02-10 | $35.51 | $56.40 | 378,700 | — | — |
| 2022-02-09 | $36.40 | $57.82 | 336,900 | — | — |
| 2022-02-08 | $36.42 | $57.85 | 256,000 | — | — |
| 2022-02-07 | $35.56 | $56.48 | 156,300 | — | — |
| 2022-02-04 | $35.18 | $55.88 | 396,700 | — | — |
| 2022-02-03 | $35.65 | $56.63 | 427,000 | — | — |
| 2022-02-02 | $35.63 | $56.59 | 212,400 | — | — |
| 2022-02-01 | $36.25 | $57.58 | 177,800 | — | — |
| 2022-01-31 | $35.98 | $57.15 | 271,900 | — | — |
| 2022-01-28 | $35.80 | $56.86 | 249,800 | — | — |
| 2022-01-27 | $35.41 | $56.24 | 168,500 | — | — |
| 2022-01-26 | $35.91 | $57.04 | 262,400 | — | — |
| 2022-01-25 | $36.25 | $57.58 | 447,900 | — | — |
| 2022-01-24 | $37.06 | $58.87 | 325,300 | — | — |
| 2022-01-21 | $35.98 | $57.15 | 292,500 | — | — |
| 2022-01-20 | $35.66 | $56.64 | 209,500 | — | — |
| 2022-01-19 | $36.55 | $58.06 | 248,000 | — | — |
| 2022-01-18 | $37.07 | $58.88 | 274,400 | — | — |
| 2022-01-14 | $38.16 | $60.61 | 219,600 | — | — |
| 2022-01-13 | $37.77 | $59.99 | 543,000 | — | — |
| 2022-01-12 | $37.00 | $58.77 | 303,200 | — | — |
| 2022-01-11 | $38.01 | $60.37 | 217,200 | — | — |
| 2022-01-10 | $37.97 | $60.31 | 296,800 | — | — |
| 2022-01-07 | $38.62 | $61.34 | 180,100 | — | — |
| 2022-01-06 | $39.22 | $62.30 | 232,500 | — | — |
| 2022-01-05 | $38.83 | $61.68 | 273,900 | — | — |
| 2022-01-04 | $39.89 | $63.36 | 223,400 | — | — |
| 2022-01-03 | $39.17 | $62.22 | 276,600 | — | — |