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
- 1991-11-08 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 | $38.07 | $42.69 | 2,486,200 | — | — |
| 2022-12-29 | $38.31 | $42.96 | 2,254,600 | — | — |
| 2022-12-28 | $37.45 | $41.99 | 2,285,200 | — | — |
| 2022-12-27 | $38.17 | $42.81 | 3,113,400 | — | — |
| 2022-12-23 | $37.90 | $42.51 | 2,791,000 | — | — |
| 2022-12-22 | $38.03 | $42.65 | 3,697,600 | — | — |
| 2022-12-21 | $38.39 | $43.05 | 3,649,000 | — | — |
| 2022-12-20 | $38.12 | $42.74 | 4,941,400 | — | — |
| 2022-12-19 | $37.97 | $42.58 | 4,433,200 | — | — |
| 2022-12-16 | $38.83 | $43.43 | 9,122,200 | — | — |
| 2022-12-15 | $39.08 | $43.70 | 4,398,800 | — | — |
| 2022-12-14 | $40.86 | $45.70 | 6,692,800 | — | — |
| 2022-12-13 | $40.99 | $45.84 | 7,147,800 | — | — |
| 2022-12-12 | $40.10 | $44.84 | 4,761,000 | — | — |
| 2022-12-09 | $39.26 | $43.90 | 2,823,400 | — | — |
| 2022-12-08 | $39.78 | $44.48 | 4,553,200 | — | — |
| 2022-12-07 | $39.03 | $43.65 | 3,031,200 | — | — |
| 2022-12-06 | $39.13 | $43.77 | 2,444,600 | — | — |
| 2022-12-05 | $39.74 | $44.44 | 4,107,600 | — | — |
| 2022-12-02 | $40.31 | $45.08 | 2,680,600 | — | — |
| 2022-12-01 | $40.44 | $45.22 | 3,311,600 | — | — |
| 2022-11-30 | $40.22 | $44.97 | 5,474,600 | — | — |
| 2022-11-29 | $38.70 | $43.28 | 3,327,800 | — | — |
| 2022-11-28 | $38.91 | $43.52 | 4,622,800 | — | — |
| 2022-11-25 | $40.17 | $44.92 | 1,587,400 | — | — |
| 2022-11-23 | $40.04 | $44.77 | 2,999,200 | — | — |
| 2022-11-22 | $40.04 | $44.78 | 6,554,800 | — | — |
| 2022-11-21 | $39.79 | $44.49 | 4,360,400 | — | — |
| 2022-11-18 | $39.86 | $44.57 | 3,770,400 | — | — |
| 2022-11-17 | $39.47 | $44.14 | 2,713,800 | — | — |
| 2022-11-16 | $39.55 | $44.23 | 3,467,000 | — | — |
| 2022-11-15 | $39.85 | $44.57 | 4,578,200 | — | — |
| 2022-11-14 | $39.33 | $43.99 | 4,174,400 | — | — |
| 2022-11-11 | $39.66 | $44.35 | 5,422,200 | — | — |
| 2022-11-10 | $39.53 | $44.21 | 6,567,000 | — | — |
| 2022-11-09 | $37.24 | $41.65 | 3,696,000 | — | — |
| 2022-11-08 | $37.97 | $42.47 | 4,643,400 | — | — |
| 2022-11-07 | $37.92 | $42.41 | 5,482,400 | — | — |
| 2022-11-04 | $38.13 | $42.65 | 5,406,200 | — | — |
| 2022-11-03 | $37.13 | $41.52 | 5,144,000 | — | — |
| 2022-11-02 | $37.01 | $41.40 | 5,387,600 | — | — |
| 2022-11-01 | $38.38 | $42.93 | 5,904,600 | — | — |
| 2022-10-31 | $37.92 | $42.40 | 4,964,800 | — | — |
| 2022-10-28 | $38.22 | $42.74 | 5,418,800 | — | — |
| 2022-10-27 | $36.95 | $41.32 | 7,170,400 | — | — |
| 2022-10-26 | $36.60 | $40.93 | 7,385,800 | — | — |
| 2022-10-25 | $36.38 | $40.68 | 5,647,600 | — | — |
| 2022-10-24 | $35.82 | $40.06 | 6,302,400 | — | — |
| 2022-10-21 | $35.78 | $40.01 | 5,250,800 | — | — |
| 2022-10-20 | $34.57 | $38.66 | 5,758,400 | — | — |
| 2022-10-19 | $35.04 | $39.19 | 4,063,000 | — | — |
| 2022-10-18 | $35.04 | $39.18 | 4,816,000 | — | — |
| 2022-10-17 | $34.69 | $38.79 | 4,495,600 | — | — |
| 2022-10-14 | $33.53 | $37.49 | 4,168,200 | — | — |
| 2022-10-13 | $34.63 | $38.73 | 5,381,800 | — | — |
| 2022-10-12 | $33.58 | $37.55 | 3,425,000 | — | — |
| 2022-10-11 | $33.84 | $37.85 | 4,292,600 | — | — |
| 2022-10-10 | $34.66 | $38.76 | 3,148,000 | — | — |
| 2022-10-07 | $35.08 | $39.24 | 4,645,600 | — | — |
| 2022-10-06 | $36.20 | $40.48 | 4,618,200 | — | — |
| 2022-10-05 | $35.94 | $40.19 | 3,252,400 | — | — |
| 2022-10-04 | $35.81 | $40.04 | 4,617,400 | — | — |
| 2022-10-03 | $34.70 | $38.80 | 3,820,000 | — | — |
| 2022-09-30 | $33.48 | $37.44 | 4,665,800 | — | — |
| 2022-09-29 | $33.96 | $37.98 | 3,241,600 | — | — |
| 2022-09-28 | $34.69 | $38.80 | 3,872,600 | — | — |
| 2022-09-27 | $34.15 | $38.19 | 5,033,600 | — | — |
| 2022-09-26 | $34.15 | $38.19 | 3,356,600 | — | — |
| 2022-09-23 | $34.42 | $38.49 | 6,061,600 | — | — |
| 2022-09-22 | $34.78 | $38.89 | 3,962,400 | — | — |
| 2022-09-21 | $35.90 | $40.15 | 4,548,400 | — | — |
| 2022-09-20 | $36.08 | $40.34 | 5,816,600 | — | — |
| 2022-09-19 | $36.58 | $40.92 | 4,536,600 | — | — |
| 2022-09-16 | $36.37 | $40.56 | 7,017,200 | — | — |
| 2022-09-15 | $36.45 | $40.65 | 3,096,200 | — | — |
| 2022-09-14 | $36.97 | $41.23 | 3,288,800 | — | — |
| 2022-09-13 | $37.10 | $41.38 | 4,991,600 | — | — |
| 2022-09-12 | $38.20 | $42.60 | 5,535,800 | — | — |
| 2022-09-09 | $37.95 | $42.33 | 2,820,800 | — | — |
| 2022-09-08 | $37.44 | $41.76 | 2,607,600 | — | — |
| 2022-09-07 | $37.13 | $41.40 | 3,100,000 | — | — |
| 2022-09-06 | $36.41 | $40.61 | 3,398,200 | — | — |
| 2022-09-02 | $36.29 | $40.47 | 2,333,400 | — | — |
| 2022-09-01 | $36.72 | $40.96 | 2,868,200 | — | — |
| 2022-08-31 | $36.76 | $41.00 | 3,202,600 | — | — |
| 2022-08-30 | $37.08 | $41.36 | 2,687,200 | — | — |
| 2022-08-29 | $37.38 | $41.69 | 1,966,400 | — | — |
| 2022-08-26 | $37.74 | $42.09 | 2,626,400 | — | — |
| 2022-08-25 | $39.19 | $43.70 | 2,494,000 | — | — |
| 2022-08-24 | $38.52 | $42.96 | 2,167,200 | — | — |
| 2022-08-23 | $38.75 | $43.22 | 2,121,200 | — | — |
| 2022-08-22 | $38.71 | $43.17 | 2,187,600 | — | — |
| 2022-08-19 | $39.61 | $44.17 | 3,369,400 | — | — |
| 2022-08-18 | $40.07 | $44.69 | 2,887,800 | — | — |
| 2022-08-17 | $39.82 | $44.41 | 3,838,800 | — | — |
| 2022-08-16 | $39.79 | $44.37 | 2,108,200 | — | — |
| 2022-08-15 | $39.81 | $44.41 | 2,488,400 | — | — |
| 2022-08-12 | $39.74 | $44.32 | 2,666,800 | — | — |
| 2022-08-11 | $38.95 | $43.43 | 2,741,600 | — | — |
| 2022-08-10 | $39.17 | $43.68 | 3,745,600 | — | — |
| 2022-08-09 | $38.19 | $42.59 | 2,458,000 | — | — |
| 2022-08-08 | $38.79 | $43.26 | 3,156,600 | — | — |
| 2022-08-05 | $38.77 | $43.24 | 2,702,000 | — | — |
| 2022-08-04 | $38.76 | $43.22 | 3,242,600 | — | — |
| 2022-08-03 | $38.60 | $43.05 | 4,120,000 | — | — |
| 2022-08-02 | $38.22 | $42.63 | 4,486,800 | — | — |
| 2022-08-01 | $38.26 | $42.67 | 4,924,200 | — | — |
| 2022-07-29 | $38.56 | $43.01 | 6,845,600 | — | — |
| 2022-07-28 | $38.36 | $42.78 | 5,363,800 | — | — |
| 2022-07-27 | $37.22 | $41.51 | 6,711,000 | — | — |
| 2022-07-26 | $34.76 | $38.77 | 3,960,600 | — | — |
| 2022-07-25 | $34.79 | $38.81 | 2,856,600 | — | — |
| 2022-07-22 | $34.91 | $38.93 | 3,848,200 | — | — |
| 2022-07-21 | $34.97 | $39.01 | 3,015,400 | — | — |
| 2022-07-20 | $34.35 | $38.31 | 2,990,200 | — | — |
| 2022-07-19 | $33.83 | $37.72 | 3,347,000 | — | — |
| 2022-07-18 | $32.61 | $36.37 | 2,534,000 | — | — |
| 2022-07-15 | $33.06 | $36.87 | 3,164,600 | — | — |
| 2022-07-14 | $32.37 | $36.10 | 3,403,200 | — | — |
| 2022-07-13 | $32.08 | $35.78 | 2,470,800 | — | — |
| 2022-07-12 | $32.19 | $35.90 | 4,003,200 | — | — |
| 2022-07-11 | $32.49 | $36.23 | 3,246,200 | — | — |
| 2022-07-08 | $32.94 | $36.74 | 3,488,000 | — | — |
| 2022-07-07 | $32.91 | $36.70 | 5,137,600 | — | — |
| 2022-07-06 | $32.23 | $35.95 | 4,518,600 | — | — |
| 2022-07-05 | $31.98 | $35.66 | 4,474,400 | — | — |
| 2022-07-01 | $31.88 | $35.55 | 3,889,400 | — | — |
| 2022-06-30 | $32.19 | $35.90 | 4,629,400 | — | — |
| 2022-06-29 | $32.19 | $35.90 | 4,113,800 | — | — |
| 2022-06-28 | $32.36 | $36.09 | 3,523,400 | — | — |
| 2022-06-27 | $33.06 | $36.87 | 5,087,800 | — | — |
| 2022-06-24 | $32.92 | $36.72 | 6,622,400 | — | — |
| 2022-06-23 | $32.01 | $35.71 | 4,160,800 | — | — |
| 2022-06-22 | $31.67 | $35.33 | 6,180,600 | — | — |
| 2022-06-21 | $31.71 | $35.36 | 5,201,800 | — | — |
| 2022-06-17 | $31.45 | $35.08 | 7,595,600 | — | — |
| 2022-06-16 | $31.25 | $34.75 | 4,922,200 | — | — |
| 2022-06-15 | $33.06 | $36.75 | 4,195,800 | — | — |
| 2022-06-14 | $32.76 | $36.43 | 5,036,400 | — | — |
| 2022-06-13 | $32.61 | $36.25 | 5,579,600 | — | — |
| 2022-06-10 | $33.78 | $37.55 | 4,857,000 | — | — |
| 2022-06-09 | $34.57 | $38.43 | 2,947,200 | — | — |
| 2022-06-08 | $35.25 | $39.19 | 2,650,800 | — | — |
| 2022-06-07 | $35.79 | $39.79 | 3,292,000 | — | — |
| 2022-06-06 | $35.63 | $39.60 | 3,196,800 | — | — |
| 2022-06-03 | $35.44 | $39.40 | 4,054,000 | — | — |
| 2022-06-02 | $35.99 | $40.01 | 3,711,000 | — | — |
| 2022-06-01 | $34.64 | $38.51 | 5,932,200 | — | — |
| 2022-05-31 | $35.43 | $39.39 | 7,559,200 | — | — |
| 2022-05-27 | $35.67 | $39.65 | 6,475,600 | — | — |
| 2022-05-26 | $34.96 | $38.87 | 4,431,000 | — | — |
| 2022-05-25 | $34.38 | $38.22 | 5,315,800 | — | — |
| 2022-05-24 | $34.49 | $38.35 | 3,789,400 | — | — |
| 2022-05-23 | $34.70 | $38.58 | 4,250,200 | — | — |
| 2022-05-20 | $34.22 | $38.04 | 5,394,200 | — | — |
| 2022-05-19 | $33.79 | $37.57 | 6,403,200 | — | — |
| 2022-05-18 | $33.99 | $37.78 | 4,013,400 | — | — |
| 2022-05-17 | $35.56 | $39.53 | 3,598,600 | — | — |
| 2022-05-16 | $34.77 | $38.65 | 3,133,600 | — | — |
| 2022-05-13 | $35.24 | $39.17 | 3,819,600 | — | — |
| 2022-05-12 | $34.31 | $38.15 | 4,556,200 | — | — |
| 2022-05-11 | $34.19 | $38.00 | 4,727,800 | — | — |
| 2022-05-10 | $34.52 | $38.38 | 4,556,400 | — | — |
| 2022-05-09 | $34.54 | $38.40 | 4,898,400 | — | — |
| 2022-05-06 | $35.21 | $39.14 | 4,804,600 | — | — |
| 2022-05-05 | $35.58 | $39.55 | 3,357,600 | — | — |
| 2022-05-04 | $36.97 | $41.10 | 4,436,400 | — | — |
| 2022-05-03 | $35.99 | $40.01 | 3,855,400 | — | — |
| 2022-05-02 | $35.79 | $39.79 | 5,106,600 | — | — |
| 2022-04-29 | $35.75 | $39.74 | 7,644,800 | — | — |
| 2022-04-28 | $36.78 | $40.88 | 7,674,200 | — | — |
| 2022-04-27 | $35.08 | $39.00 | 5,461,400 | — | — |
| 2022-04-26 | $34.28 | $38.10 | 5,693,600 | — | — |
| 2022-04-25 | $35.36 | $39.30 | 4,703,800 | — | — |
| 2022-04-22 | $34.72 | $38.60 | 4,081,000 | — | — |
| 2022-04-21 | $35.81 | $39.81 | 3,813,400 | — | — |
| 2022-04-20 | $36.27 | $40.32 | 5,300,200 | — | — |
| 2022-04-19 | $35.56 | $39.53 | 12,284,200 | — | — |
| 2022-04-18 | $35.22 | $39.15 | 6,188,800 | — | — |
| 2022-04-14 | $35.19 | $39.12 | 6,106,000 | — | — |
| 2022-04-13 | $35.96 | $39.97 | 4,907,200 | — | — |
| 2022-04-12 | $35.90 | $39.91 | 5,720,000 | — | — |
| 2022-04-11 | $35.87 | $39.88 | 4,420,600 | — | — |
| 2022-04-08 | $36.64 | $40.73 | 3,304,400 | — | — |
| 2022-04-07 | $36.99 | $41.12 | 4,699,800 | — | — |
| 2022-04-06 | $36.53 | $40.61 | 5,251,600 | — | — |
| 2022-04-05 | $37.20 | $41.35 | 4,122,400 | — | — |
| 2022-04-04 | $37.99 | $42.24 | 4,950,000 | — | — |
| 2022-04-01 | $37.79 | $42.01 | 4,240,400 | — | — |
| 2022-03-31 | $37.67 | $41.88 | 5,232,800 | — | — |
| 2022-03-30 | $38.36 | $42.64 | 3,578,400 | — | — |
| 2022-03-29 | $38.68 | $43.00 | 3,622,200 | — | — |
| 2022-03-28 | $37.90 | $42.14 | 4,612,400 | — | — |
| 2022-03-25 | $37.83 | $42.06 | 5,335,800 | — | — |
| 2022-03-24 | $37.71 | $41.92 | 4,974,400 | — | — |
| 2022-03-23 | $37.12 | $41.26 | 5,491,600 | — | — |
| 2022-03-22 | $37.85 | $42.08 | 11,387,200 | — | — |
| 2022-03-21 | $38.03 | $42.27 | 6,392,600 | — | — |
| 2022-03-18 | $38.37 | $42.55 | 11,868,600 | — | — |
| 2022-03-17 | $37.96 | $42.09 | 3,943,400 | — | — |
| 2022-03-16 | $37.62 | $41.71 | 4,674,800 | — | — |
| 2022-03-15 | $36.72 | $40.71 | 7,591,600 | — | — |
| 2022-03-14 | $35.74 | $39.63 | 7,703,000 | — | — |
| 2022-03-11 | $36.81 | $40.81 | 4,592,600 | — | — |
| 2022-03-10 | $37.13 | $41.18 | 4,115,000 | — | — |
| 2022-03-09 | $37.46 | $41.53 | 5,728,200 | — | — |
| 2022-03-08 | $36.27 | $40.22 | 8,630,000 | — | — |
| 2022-03-07 | $36.41 | $40.37 | 7,362,800 | — | — |
| 2022-03-04 | $38.12 | $42.26 | 4,105,000 | — | — |
| 2022-03-03 | $38.18 | $42.33 | 4,668,200 | — | — |
| 2022-03-02 | $38.08 | $42.23 | 5,017,200 | — | — |
| 2022-03-01 | $37.06 | $41.09 | 4,920,600 | — | — |
| 2022-02-28 | $38.01 | $42.14 | 5,904,200 | — | — |
| 2022-02-25 | $38.42 | $42.61 | 4,100,000 | — | — |
| 2022-02-24 | $37.56 | $41.64 | 6,617,600 | — | — |
| 2022-02-23 | $36.83 | $40.84 | 6,946,400 | — | — |
| 2022-02-22 | $37.47 | $41.55 | 5,718,000 | — | — |
| 2022-02-18 | $38.12 | $42.26 | 10,957,200 | — | — |
| 2022-02-17 | $37.74 | $41.85 | 4,922,400 | — | — |
| 2022-02-16 | $38.47 | $42.66 | 6,348,000 | — | — |
| 2022-02-15 | $38.40 | $42.58 | 5,091,000 | — | — |
| 2022-02-14 | $37.65 | $41.75 | 5,137,400 | — | — |
| 2022-02-11 | $37.59 | $41.68 | 6,483,400 | — | — |
| 2022-02-10 | $38.80 | $43.02 | 5,864,400 | — | — |
| 2022-02-09 | $39.99 | $44.35 | 5,216,800 | — | — |
| 2022-02-08 | $39.33 | $43.60 | 5,434,000 | — | — |
| 2022-02-07 | $38.99 | $43.23 | 4,318,200 | — | — |
| 2022-02-04 | $39.38 | $43.67 | 3,804,200 | — | — |
| 2022-02-03 | $39.54 | $43.84 | 4,653,600 | — | — |
| 2022-02-02 | $40.22 | $44.60 | 5,714,200 | — | — |
| 2022-02-01 | $39.56 | $43.86 | 4,854,200 | — | — |
| 2022-01-31 | $39.79 | $44.13 | 6,604,000 | — | — |
| 2022-01-28 | $38.56 | $42.75 | 6,076,000 | — | — |
| 2022-01-27 | $37.51 | $41.60 | 10,778,400 | — | — |
| 2022-01-26 | $38.17 | $42.32 | 10,673,800 | — | — |
| 2022-01-25 | $38.01 | $42.14 | 8,570,800 | — | — |
| 2022-01-24 | $38.67 | $42.88 | 7,415,600 | — | — |
| 2022-01-21 | $38.51 | $42.71 | 6,697,200 | — | — |
| 2022-01-20 | $38.96 | $43.19 | 4,541,400 | — | — |
| 2022-01-19 | $39.26 | $43.53 | 4,643,000 | — | — |
| 2022-01-18 | $39.92 | $44.27 | 3,603,200 | — | — |
| 2022-01-14 | $40.81 | $45.25 | 4,938,400 | — | — |
| 2022-01-13 | $40.93 | $45.38 | 3,316,600 | — | — |
| 2022-01-12 | $41.44 | $45.95 | 3,727,200 | — | — |
| 2022-01-11 | $41.31 | $45.80 | 3,416,400 | — | — |
| 2022-01-10 | $40.96 | $45.42 | 4,771,400 | — | — |
| 2022-01-07 | $41.06 | $45.53 | 6,535,800 | — | — |
| 2022-01-06 | $42.60 | $47.23 | 4,033,000 | — | — |
| 2022-01-05 | $42.56 | $47.19 | 3,522,800 | — | — |
| 2022-01-04 | $43.38 | $48.11 | 4,343,000 | — | — |
| 2022-01-03 | $43.25 | $47.96 | 3,852,600 | — | — |