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
- 1989-11-16 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 | $47.69 | $183.11 | 147,600 | — | — |
| 2022-12-29 | $48.44 | $185.99 | 131,584 | — | — |
| 2022-12-28 | $47.06 | $180.71 | 122,816 | — | — |
| 2022-12-27 | $46.94 | $180.23 | 156,192 | — | — |
| 2022-12-23 | $47.69 | $183.11 | 126,112 | — | — |
| 2022-12-22 | $47.88 | $183.83 | 143,920 | — | — |
| 2022-12-21 | $48.19 | $185.03 | 156,576 | — | — |
| 2022-12-20 | $48.38 | $185.75 | 134,176 | — | — |
| 2022-12-19 | $47.63 | $182.87 | 143,136 | — | — |
| 2022-12-16 | $47.94 | $184.07 | 682,096 | — | — |
| 2022-12-15 | $48.19 | $185.03 | 140,832 | — | — |
| 2022-12-14 | $47.94 | $184.07 | 194,608 | — | — |
| 2022-12-13 | $47.63 | $182.87 | 204,208 | — | — |
| 2022-12-12 | $46.94 | $180.23 | 252,000 | — | — |
| 2022-12-09 | $46.25 | $177.59 | 204,000 | — | — |
| 2022-12-08 | $46.13 | $177.11 | 320,192 | — | — |
| 2022-12-07 | $47.94 | $184.07 | 98,336 | — | — |
| 2022-12-06 | $47.69 | $183.11 | 93,344 | — | — |
| 2022-12-05 | $49.19 | $188.87 | 101,328 | — | — |
| 2022-12-02 | $50.25 | $192.95 | 74,208 | — | — |
| 2022-12-01 | $49.75 | $191.03 | 153,120 | — | — |
| 2022-11-30 | $50.19 | $192.71 | 302,016 | — | — |
| 2022-11-29 | $48.19 | $185.04 | 349,536 | — | — |
| 2022-11-28 | $47.36 | $181.86 | 323,219 | — | — |
| 2022-11-25 | $50.57 | $194.20 | 57,359 | — | — |
| 2022-11-23 | $50.92 | $195.51 | 128,893 | — | — |
| 2022-11-22 | $52.33 | $200.93 | 214,356 | — | — |
| 2022-11-21 | $51.26 | $196.82 | 142,062 | — | — |
| 2022-11-18 | $51.16 | $196.44 | 111,348 | — | — |
| 2022-11-17 | $50.09 | $192.33 | 159,873 | — | — |
| 2022-11-16 | $52.52 | $201.68 | 152,293 | — | — |
| 2022-11-15 | $53.59 | $205.79 | 181,486 | — | — |
| 2022-11-14 | $52.52 | $201.68 | 158,826 | — | — |
| 2022-11-11 | $55.83 | $214.39 | 237,879 | — | — |
| 2022-11-10 | $56.32 | $216.25 | 256,697 | — | — |
| 2022-11-09 | $47.95 | $184.11 | 176,719 | — | — |
| 2022-11-08 | $49.94 | $191.77 | 166,920 | — | — |
| 2022-11-07 | $50.38 | $193.45 | 140,932 | — | — |
| 2022-11-04 | $50.38 | $193.45 | 156,258 | — | — |
| 2022-11-03 | $49.41 | $189.71 | 143,520 | — | — |
| 2022-11-02 | $49.50 | $190.09 | 294,293 | — | — |
| 2022-11-01 | $53.35 | $204.85 | 168,255 | — | — |
| 2022-10-31 | $51.01 | $195.88 | 143,007 | — | — |
| 2022-10-28 | $50.92 | $195.51 | 175,446 | — | — |
| 2022-10-27 | $49.16 | $188.78 | 151,923 | — | — |
| 2022-10-26 | $47.99 | $184.29 | 127,229 | — | — |
| 2022-10-25 | $47.90 | $183.92 | 158,764 | — | — |
| 2022-10-24 | $44.83 | $172.14 | 94,009 | — | — |
| 2022-10-21 | $44.54 | $171.02 | 165,359 | — | — |
| 2022-10-20 | $43.32 | $166.35 | 139,268 | — | — |
| 2022-10-19 | $43.18 | $165.79 | 118,457 | — | — |
| 2022-10-18 | $45.07 | $173.08 | 193,175 | — | — |
| 2022-10-17 | $44.93 | $172.52 | 261,238 | — | — |
| 2022-10-14 | $42.79 | $164.29 | 146,376 | — | — |
| 2022-10-13 | $43.66 | $167.66 | 184,423 | — | — |
| 2022-10-12 | $42.20 | $162.05 | 239,995 | — | — |
| 2022-10-11 | $42.25 | $162.24 | 286,281 | — | — |
| 2022-10-10 | $41.23 | $158.31 | 286,486 | — | — |
| 2022-10-07 | $41.96 | $161.12 | 264,278 | — | — |
| 2022-10-06 | $45.80 | $175.88 | 196,914 | — | — |
| 2022-10-05 | $47.80 | $183.55 | 476,087 | — | — |
| 2022-10-04 | $49.26 | $189.15 | 376,017 | — | — |
| 2022-10-03 | $46.14 | $177.19 | 256,492 | — | — |
| 2022-09-30 | $45.07 | $173.08 | 316,706 | — | — |
| 2022-09-29 | $42.88 | $164.67 | 346,680 | — | — |
| 2022-09-28 | $46.88 | $179.99 | 431,712 | — | — |
| 2022-09-27 | $46.05 | $176.82 | 320,733 | — | — |
| 2022-09-26 | $47.22 | $181.30 | 292,752 | — | — |
| 2022-09-23 | $51.74 | $198.69 | 320,281 | — | — |
| 2022-09-22 | $54.23 | $208.22 | 316,172 | — | — |
| 2022-09-21 | $56.22 | $215.88 | 375,113 | — | — |
| 2022-09-20 | $59.43 | $228.22 | 243,179 | — | — |
| 2022-09-19 | $61.67 | $236.82 | 230,319 | — | — |
| 2022-09-16 | $61.58 | $236.44 | 445,086 | — | — |
| 2022-09-15 | $62.06 | $238.31 | 282,562 | — | — |
| 2022-09-14 | $62.69 | $240.74 | 355,021 | — | — |
| 2022-09-13 | $65.52 | $251.58 | 226,806 | — | — |
| 2022-09-12 | $69.12 | $265.41 | 230,463 | — | — |
| 2022-09-09 | $67.56 | $259.43 | 199,544 | — | — |
| 2022-09-08 | $66.10 | $253.82 | 161,702 | — | — |
| 2022-09-07 | $65.81 | $252.70 | 196,976 | — | — |
| 2022-09-06 | $62.35 | $239.43 | 178,055 | — | — |
| 2022-09-02 | $63.77 | $244.85 | 176,966 | — | — |
| 2022-09-01 | $65.91 | $253.08 | 230,360 | — | — |
| 2022-08-31 | $67.03 | $257.38 | 471,033 | — | — |
| 2022-08-30 | $70.09 | $266.15 | 110,424 | — | — |
| 2022-08-29 | $72.14 | $273.91 | 95,776 | — | — |
| 2022-08-26 | $74.08 | $281.31 | 111,431 | — | — |
| 2022-08-25 | $76.28 | $289.62 | 132,509 | — | — |
| 2022-08-24 | $75.06 | $285.00 | 144,979 | — | — |
| 2022-08-23 | $75.59 | $287.04 | 180,356 | — | — |
| 2022-08-22 | $74.62 | $283.34 | 187,505 | — | — |
| 2022-08-19 | $77.49 | $294.24 | 114,286 | — | — |
| 2022-08-18 | $80.46 | $305.52 | 175,816 | — | — |
| 2022-08-17 | $80.46 | $305.52 | 122,524 | — | — |
| 2022-08-16 | $81.48 | $309.40 | 179,185 | — | — |
| 2022-08-15 | $81.29 | $308.66 | 340,085 | — | — |
| 2022-08-12 | $80.07 | $304.04 | 435,368 | — | — |
| 2022-08-11 | $76.32 | $289.81 | 1,335,730 | — | — |
| 2022-08-10 | $83.14 | $315.68 | 155,210 | — | — |
| 2022-08-09 | $80.36 | $305.15 | 141,384 | — | — |
| 2022-08-08 | $83.67 | $317.72 | 156,258 | — | — |
| 2022-08-05 | $80.12 | $304.22 | 109,294 | — | — |
| 2022-08-04 | $79.05 | $300.16 | 124,147 | — | — |
| 2022-08-03 | $79.34 | $301.27 | 183,191 | — | — |
| 2022-08-02 | $79.10 | $300.34 | 169,858 | — | — |
| 2022-08-01 | $80.56 | $305.89 | 345,714 | — | — |
| 2022-07-29 | $81.34 | $308.85 | 160,079 | — | — |
| 2022-07-28 | $80.51 | $305.70 | 251,582 | — | — |
| 2022-07-27 | $77.35 | $293.69 | 82,032 | — | — |
| 2022-07-26 | $75.79 | $287.78 | 86,100 | — | — |
| 2022-07-25 | $74.38 | $282.42 | 108,986 | — | — |
| 2022-07-22 | $73.99 | $280.94 | 72,500 | — | — |
| 2022-07-21 | $74.52 | $282.97 | 104,857 | — | — |
| 2022-07-20 | $72.97 | $277.06 | 103,562 | — | — |
| 2022-07-19 | $71.89 | $272.99 | 177,213 | — | — |
| 2022-07-18 | $69.46 | $263.75 | 127,003 | — | — |
| 2022-07-15 | $69.36 | $263.38 | 124,661 | — | — |
| 2022-07-14 | $68.05 | $258.39 | 109,500 | — | — |
| 2022-07-13 | $68.54 | $260.24 | 97,974 | — | — |
| 2022-07-12 | $67.66 | $256.91 | 65,166 | — | — |
| 2022-07-11 | $67.17 | $255.06 | 73,650 | — | — |
| 2022-07-08 | $67.81 | $257.46 | 119,135 | — | — |
| 2022-07-07 | $68.58 | $260.42 | 88,586 | — | — |
| 2022-07-06 | $67.22 | $255.25 | 142,370 | — | — |
| 2022-07-05 | $68.20 | $258.94 | 180,068 | — | — |
| 2022-07-01 | $68.00 | $258.20 | 182,102 | — | — |
| 2022-06-30 | $66.73 | $253.40 | 236,770 | — | — |
| 2022-06-29 | $67.51 | $256.35 | 204,988 | — | — |
| 2022-06-28 | $67.12 | $254.88 | 232,620 | — | — |
| 2022-06-27 | $68.44 | $259.87 | 206,858 | — | — |
| 2022-06-24 | $68.39 | $259.68 | 308,776 | — | — |
| 2022-06-23 | $67.90 | $257.83 | 165,338 | — | — |
| 2022-06-22 | $66.69 | $253.21 | 273,132 | — | — |
| 2022-06-21 | $66.88 | $253.95 | 235,167 | — | — |
| 2022-06-17 | $67.17 | $255.06 | 1,092,859 | — | — |
| 2022-06-16 | $67.81 | $257.46 | 410,264 | — | — |
| 2022-06-15 | $70.09 | $266.15 | 308,961 | — | — |
| 2022-06-14 | $67.90 | $257.83 | 317,590 | — | — |
| 2022-06-13 | $70.14 | $266.34 | 308,982 | — | — |
| 2022-06-10 | $75.16 | $285.37 | 159,113 | — | — |
| 2022-06-09 | $77.25 | $293.32 | 150,300 | — | — |
| 2022-06-08 | $80.27 | $304.78 | 171,686 | — | — |
| 2022-06-07 | $84.36 | $320.30 | 155,621 | — | — |
| 2022-06-06 | $85.18 | $323.45 | 246,775 | — | — |
| 2022-06-03 | $86.30 | $327.70 | 237,735 | — | — |
| 2022-06-02 | $86.79 | $329.55 | 194,223 | — | — |
| 2022-06-01 | $84.40 | $320.49 | 174,871 | — | — |
| 2022-05-31 | $84.70 | $321.60 | 202,420 | — | — |
| 2022-05-27 | $85.18 | $320.48 | 116,258 | — | — |
| 2022-05-26 | $83.24 | $313.16 | 132,077 | — | — |
| 2022-05-25 | $83.92 | $315.72 | 165,954 | — | — |
| 2022-05-24 | $84.26 | $317.00 | 198,332 | — | — |
| 2022-05-23 | $84.06 | $316.27 | 371,066 | — | — |
| 2022-05-20 | $81.19 | $305.46 | 312,002 | — | — |
| 2022-05-19 | $77.44 | $291.36 | 417,639 | — | — |
| 2022-05-18 | $75.11 | $282.57 | 485,393 | — | — |
| 2022-05-17 | $81.97 | $308.39 | 100,234 | — | — |
| 2022-05-16 | $80.41 | $302.53 | 135,796 | — | — |
| 2022-05-13 | $82.75 | $311.32 | 244,967 | — | — |
| 2022-05-12 | $79.49 | $299.05 | 180,541 | — | — |
| 2022-05-11 | $78.17 | $294.11 | 199,873 | — | — |
| 2022-05-10 | $79.68 | $299.79 | 157,737 | — | — |
| 2022-05-09 | $81.58 | $306.93 | 190,566 | — | — |
| 2022-05-06 | $84.01 | $316.09 | 116,053 | — | — |
| 2022-05-05 | $84.36 | $317.37 | 170,310 | — | — |
| 2022-05-04 | $89.27 | $335.86 | 147,896 | — | — |
| 2022-05-03 | $87.62 | $329.64 | 336,059 | — | — |
| 2022-05-02 | $83.14 | $312.79 | 240,447 | — | — |
| 2022-04-29 | $81.97 | $308.39 | 151,943 | — | — |
| 2022-04-28 | $85.33 | $321.03 | 363,526 | — | — |
| 2022-04-27 | $84.45 | $317.73 | 295,608 | — | — |
| 2022-04-26 | $84.36 | $317.37 | 188,902 | — | — |
| 2022-04-25 | $89.71 | $337.51 | 152,950 | — | — |
| 2022-04-22 | $89.56 | $336.96 | 252,753 | — | — |
| 2022-04-21 | $89.13 | $335.31 | 192,497 | — | — |
| 2022-04-20 | $92.10 | $346.49 | 158,271 | — | — |
| 2022-04-19 | $93.07 | $350.15 | 412,647 | — | — |
| 2022-04-18 | $93.36 | $351.25 | 155,374 | — | — |
| 2022-04-14 | $97.01 | $364.98 | 111,040 | — | — |
| 2022-04-13 | $101.20 | $380.73 | 66,213 | — | — |
| 2022-04-12 | $100.18 | $376.88 | 117,306 | — | — |
| 2022-04-11 | $101.68 | $382.56 | 111,616 | — | — |
| 2022-04-08 | $105.33 | $396.30 | 84,847 | — | — |
| 2022-04-07 | $108.11 | $406.74 | 435,944 | — | — |
| 2022-04-06 | $110.01 | $413.88 | 68,966 | — | — |
| 2022-04-05 | $111.42 | $419.19 | 62,207 | — | — |
| 2022-04-04 | $114.15 | $429.44 | 66,254 | — | — |
| 2022-04-01 | $115.12 | $433.11 | 74,739 | — | — |
| 2022-03-31 | $113.95 | $428.71 | 103,234 | — | — |
| 2022-03-30 | $115.46 | $434.39 | 352,925 | — | — |
| 2022-03-29 | $117.16 | $440.80 | 145,041 | — | — |
| 2022-03-28 | $111.52 | $419.55 | 96,968 | — | — |
| 2022-03-25 | $113.27 | $426.15 | 89,818 | — | — |
| 2022-03-24 | $115.99 | $436.40 | 60,317 | — | — |
| 2022-03-23 | $117.26 | $441.16 | 60,605 | — | — |
| 2022-03-22 | $118.57 | $446.11 | 55,962 | — | — |
| 2022-03-21 | $115.80 | $435.67 | 52,901 | — | — |
| 2022-03-18 | $119.99 | $451.42 | 155,580 | — | — |
| 2022-03-17 | $118.62 | $446.29 | 72,644 | — | — |
| 2022-03-16 | $119.01 | $447.76 | 78,437 | — | — |
| 2022-03-15 | $116.92 | $439.88 | 85,648 | — | — |
| 2022-03-14 | $115.65 | $435.12 | 66,665 | — | — |
| 2022-03-11 | $117.31 | $441.35 | 70,466 | — | — |
| 2022-03-10 | $120.18 | $452.15 | 70,733 | — | — |
| 2022-03-09 | $119.69 | $450.32 | 118,375 | — | — |
| 2022-03-08 | $116.19 | $437.14 | 106,459 | — | — |
| 2022-03-07 | $111.37 | $419.01 | 132,324 | — | — |
| 2022-03-04 | $117.70 | $442.81 | 166,715 | — | — |
| 2022-03-03 | $117.16 | $440.80 | 127,065 | — | — |
| 2022-03-02 | $122.18 | $459.66 | 100,460 | — | — |
| 2022-03-01 | $121.93 | $458.74 | 200,016 | — | — |
| 2022-02-28 | $122.27 | $460.03 | 187,382 | — | — |
| 2022-02-25 | $119.50 | $446.65 | 105,576 | — | — |
| 2022-02-24 | $119.06 | $445.01 | 209,220 | — | — |
| 2022-02-23 | $113.95 | $425.91 | 139,042 | — | — |
| 2022-02-22 | $117.21 | $438.10 | 163,818 | — | — |
| 2022-02-18 | $121.69 | $454.84 | 314,590 | — | — |
| 2022-02-17 | $120.81 | $451.56 | 101,302 | — | — |
| 2022-02-16 | $124.22 | $464.30 | 124,291 | — | — |
| 2022-02-15 | $124.71 | $466.12 | 125,627 | — | — |
| 2022-02-14 | $120.72 | $451.20 | 148,369 | — | — |
| 2022-02-11 | $124.22 | $464.30 | 123,798 | — | — |
| 2022-02-10 | $125.58 | $469.39 | 195,517 | — | — |
| 2022-02-09 | $127.58 | $476.85 | 285,459 | — | — |
| 2022-02-08 | $116.09 | $433.91 | 114,820 | — | — |
| 2022-02-07 | $116.43 | $435.19 | 180,438 | — | — |
| 2022-02-04 | $115.70 | $432.46 | 167,249 | — | — |
| 2022-02-03 | $117.26 | $438.28 | 256,841 | — | — |
| 2022-02-02 | $121.40 | $453.74 | 582,957 | — | — |
| 2022-02-01 | $107.53 | $401.89 | 102,843 | — | — |
| 2022-01-31 | $104.51 | $390.61 | 145,452 | — | — |
| 2022-01-28 | $103.29 | $386.06 | 119,936 | — | — |
| 2022-01-27 | $100.76 | $376.60 | 104,138 | — | — |
| 2022-01-26 | $102.71 | $383.88 | 169,344 | — | — |
| 2022-01-25 | $107.04 | $400.07 | 132,879 | — | — |
| 2022-01-24 | $106.80 | $399.16 | 343,434 | — | — |
| 2022-01-21 | $109.47 | $409.17 | 136,679 | — | — |
| 2022-01-20 | $110.54 | $413.17 | 155,272 | — | — |
| 2022-01-19 | $115.95 | $433.37 | 99,515 | — | — |
| 2022-01-18 | $121.01 | $452.29 | 91,955 | — | — |
| 2022-01-14 | $122.71 | $458.66 | 86,798 | — | — |
| 2022-01-13 | $122.96 | $459.57 | 116,217 | — | — |
| 2022-01-12 | $119.65 | $447.19 | 81,128 | — | — |
| 2022-01-11 | $116.58 | $435.73 | 76,978 | — | — |
| 2022-01-10 | $117.94 | $440.83 | 61,529 | — | — |
| 2022-01-07 | $119.94 | $448.29 | 82,916 | — | — |
| 2022-01-06 | $117.84 | $440.46 | 63,584 | — | — |
| 2022-01-05 | $117.55 | $439.37 | 102,063 | — | — |
| 2022-01-04 | $122.91 | $459.38 | 97,933 | — | — |
| 2022-01-03 | $125.24 | $468.12 | 76,752 | — | — |