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
- 1970-01-02 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 | $34.93 | $353.58 | 4,823,000 | — | — |
| 2022-12-29 | $34.70 | $351.25 | 4,881,500 | — | — |
| 2022-12-28 | $34.58 | $350.04 | 5,232,400 | — | — |
| 2022-12-27 | $35.04 | $354.69 | 4,325,800 | — | — |
| 2022-12-23 | $35.01 | $354.39 | 5,191,800 | — | — |
| 2022-12-22 | $34.41 | $348.32 | 6,249,900 | — | — |
| 2022-12-21 | $35.03 | $354.59 | 8,138,400 | — | — |
| 2022-12-20 | $34.08 | $344.97 | 5,286,300 | — | — |
| 2022-12-19 | $33.95 | $343.66 | 7,513,300 | — | — |
| 2022-12-16 | $33.68 | $340.93 | 10,431,900 | — | — |
| 2022-12-15 | $34.28 | $347.00 | 7,088,500 | — | — |
| 2022-12-14 | $34.80 | $352.26 | 7,252,800 | — | — |
| 2022-12-13 | $35.01 | $354.39 | 9,256,400 | — | — |
| 2022-12-12 | $34.10 | $345.18 | 5,890,900 | — | — |
| 2022-12-09 | $33.71 | $341.23 | 6,311,800 | — | — |
| 2022-12-08 | $33.93 | $343.46 | 8,826,900 | — | — |
| 2022-12-07 | $33.91 | $343.25 | 10,018,300 | — | — |
| 2022-12-06 | $34.37 | $347.91 | 12,890,200 | — | — |
| 2022-12-05 | $35.00 | $354.29 | 7,165,100 | — | — |
| 2022-12-02 | $35.36 | $357.93 | 7,595,000 | — | — |
| 2022-12-01 | $35.72 | $361.58 | 7,051,300 | — | — |
| 2022-11-30 | $35.90 | $363.40 | 13,261,300 | — | — |
| 2022-11-29 | $35.31 | $357.43 | 8,203,900 | — | — |
| 2022-11-28 | $34.73 | $351.55 | 7,479,900 | — | — |
| 2022-11-25 | $35.27 | $357.02 | 3,506,800 | — | — |
| 2022-11-23 | $34.98 | $354.08 | 9,561,300 | — | — |
| 2022-11-22 | $34.89 | $353.17 | 15,271,400 | — | — |
| 2022-11-21 | $33.13 | $335.36 | 10,601,600 | — | — |
| 2022-11-18 | $34.04 | $344.57 | 6,718,500 | — | — |
| 2022-11-17 | $34.35 | $347.71 | 9,614,000 | — | — |
| 2022-11-16 | $33.97 | $343.86 | 8,778,600 | — | — |
| 2022-11-15 | $33.91 | $343.25 | 10,269,600 | — | — |
| 2022-11-14 | $33.55 | $339.61 | 6,713,500 | — | — |
| 2022-11-11 | $33.84 | $342.55 | 10,413,400 | — | — |
| 2022-11-10 | $32.95 | $333.54 | 10,854,300 | — | — |
| 2022-11-09 | $32.33 | $327.26 | 11,371,600 | — | — |
| 2022-11-08 | $33.73 | $337.79 | 8,902,800 | — | — |
| 2022-11-07 | $34.33 | $343.80 | 8,989,300 | — | — |
| 2022-11-04 | $33.92 | $339.69 | 10,965,600 | — | — |
| 2022-11-03 | $33.04 | $330.88 | 8,239,500 | — | — |
| 2022-11-02 | $32.76 | $328.07 | 11,130,500 | — | — |
| 2022-11-01 | $33.20 | $332.48 | 11,157,600 | — | — |
| 2022-10-31 | $33.28 | $333.28 | 10,393,700 | — | — |
| 2022-10-28 | $33.15 | $331.98 | 11,293,200 | — | — |
| 2022-10-27 | $33.23 | $332.78 | 12,764,300 | — | — |
| 2022-10-26 | $32.31 | $323.57 | 10,742,900 | — | — |
| 2022-10-25 | $32.08 | $321.26 | 7,872,800 | — | — |
| 2022-10-24 | $31.80 | $318.46 | 11,514,100 | — | — |
| 2022-10-21 | $31.36 | $314.05 | 11,288,800 | — | — |
| 2022-10-20 | $30.96 | $310.05 | 8,263,300 | — | — |
| 2022-10-19 | $30.90 | $309.45 | 9,749,300 | — | — |
| 2022-10-18 | $30.48 | $305.24 | 11,167,600 | — | — |
| 2022-10-17 | $30.48 | $305.24 | 8,482,800 | — | — |
| 2022-10-14 | $30.33 | $303.74 | 10,543,700 | — | — |
| 2022-10-13 | $31.15 | $311.95 | 12,228,600 | — | — |
| 2022-10-12 | $29.95 | $299.93 | 9,185,700 | — | — |
| 2022-10-11 | $29.81 | $298.53 | 8,816,900 | — | — |
| 2022-10-10 | $30.35 | $303.94 | 8,890,700 | — | — |
| 2022-10-07 | $31.08 | $311.25 | 11,040,900 | — | — |
| 2022-10-06 | $31.14 | $311.85 | 16,464,300 | — | — |
| 2022-10-05 | $31.38 | $314.25 | 12,498,200 | — | — |
| 2022-10-04 | $31.28 | $313.25 | 11,348,800 | — | — |
| 2022-10-03 | $30.10 | $301.44 | 9,804,800 | — | — |
| 2022-09-30 | $28.55 | $285.91 | 7,811,100 | — | — |
| 2022-09-29 | $28.75 | $287.92 | 10,891,100 | — | — |
| 2022-09-28 | $28.56 | $286.01 | 12,249,500 | — | — |
| 2022-09-27 | $27.55 | $275.90 | 13,906,800 | — | — |
| 2022-09-26 | $27.26 | $272.99 | 17,517,500 | — | — |
| 2022-09-23 | $28.08 | $281.21 | 17,738,100 | — | — |
| 2022-09-22 | $30.79 | $308.35 | 8,809,700 | — | — |
| 2022-09-21 | $30.52 | $305.64 | 7,877,300 | — | — |
| 2022-09-20 | $31.00 | $310.45 | 7,236,500 | — | — |
| 2022-09-19 | $30.90 | $309.45 | 5,023,100 | — | — |
| 2022-09-16 | $31.01 | $310.55 | 7,943,400 | — | — |
| 2022-09-15 | $31.50 | $315.46 | 9,639,400 | — | — |
| 2022-09-14 | $32.08 | $321.26 | 7,688,200 | — | — |
| 2022-09-13 | $31.77 | $318.16 | 10,144,600 | — | — |
| 2022-09-12 | $32.13 | $321.76 | 7,723,000 | — | — |
| 2022-09-09 | $31.69 | $317.36 | 8,657,100 | — | — |
| 2022-09-08 | $30.70 | $307.44 | 9,721,700 | — | — |
| 2022-09-07 | $30.67 | $307.14 | 10,867,700 | — | — |
| 2022-09-06 | $31.13 | $311.75 | 9,529,400 | — | — |
| 2022-09-02 | $31.13 | $311.75 | 12,041,100 | — | — |
| 2022-09-01 | $30.59 | $306.34 | 8,779,900 | — | — |
| 2022-08-31 | $30.84 | $308.85 | 14,191,900 | — | — |
| 2022-08-30 | $31.42 | $314.65 | 11,848,100 | — | — |
| 2022-08-29 | $32.47 | $325.17 | 7,155,000 | — | — |
| 2022-08-26 | $32.33 | $323.77 | 9,500,300 | — | — |
| 2022-08-25 | $32.67 | $327.17 | 6,996,800 | — | — |
| 2022-08-24 | $32.29 | $323.37 | 8,896,300 | — | — |
| 2022-08-23 | $32.55 | $325.97 | 10,199,500 | — | — |
| 2022-08-22 | $31.71 | $317.56 | 10,577,100 | — | — |
| 2022-08-19 | $31.51 | $315.56 | 16,594,600 | — | — |
| 2022-08-18 | $31.92 | $319.66 | 9,264,800 | — | — |
| 2022-08-17 | $31.29 | $313.35 | 9,541,200 | — | — |
| 2022-08-16 | $30.93 | $309.75 | 8,540,700 | — | — |
| 2022-08-15 | $30.96 | $310.05 | 8,130,900 | — | — |
| 2022-08-12 | $31.67 | $317.16 | 7,814,000 | — | — |
| 2022-08-11 | $31.42 | $314.65 | 11,116,000 | — | — |
| 2022-08-10 | $30.80 | $304.84 | 11,735,500 | — | — |
| 2022-08-09 | $30.57 | $302.56 | 9,564,900 | — | — |
| 2022-08-08 | $30.16 | $298.51 | 9,676,100 | — | — |
| 2022-08-05 | $29.66 | $293.56 | 12,266,100 | — | — |
| 2022-08-04 | $29.35 | $290.49 | 14,429,000 | — | — |
| 2022-08-03 | $29.69 | $293.85 | 13,523,800 | — | — |
| 2022-08-02 | $29.36 | $290.59 | 17,030,700 | — | — |
| 2022-08-01 | $29.05 | $287.52 | 13,983,600 | — | — |
| 2022-07-29 | $29.38 | $290.79 | 14,193,000 | — | — |
| 2022-07-28 | $28.47 | $281.78 | 13,455,800 | — | — |
| 2022-07-27 | $28.76 | $284.65 | 9,767,400 | — | — |
| 2022-07-26 | $28.07 | $277.82 | 8,057,700 | — | — |
| 2022-07-25 | $28.12 | $278.32 | 8,862,500 | — | — |
| 2022-07-22 | $27.55 | $272.67 | 10,903,500 | — | — |
| 2022-07-21 | $27.78 | $274.95 | 9,413,900 | — | — |
| 2022-07-20 | $28.14 | $278.51 | 9,983,600 | — | — |
| 2022-07-19 | $28.06 | $277.72 | 10,550,500 | — | — |
| 2022-07-18 | $27.33 | $270.50 | 10,364,700 | — | — |
| 2022-07-15 | $26.66 | $263.86 | 9,124,600 | — | — |
| 2022-07-14 | $26.02 | $257.53 | 14,617,400 | — | — |
| 2022-07-13 | $27.01 | $267.33 | 9,221,000 | — | — |
| 2022-07-12 | $26.88 | $266.04 | 12,383,500 | — | — |
| 2022-07-11 | $27.46 | $271.78 | 10,139,700 | — | — |
| 2022-07-08 | $27.84 | $275.54 | 11,372,000 | — | — |
| 2022-07-07 | $27.78 | $274.95 | 16,520,500 | — | — |
| 2022-07-06 | $26.72 | $264.46 | 13,916,900 | — | — |
| 2022-07-05 | $27.15 | $268.71 | 17,328,600 | — | — |
| 2022-07-01 | $28.28 | $279.90 | 11,915,100 | — | — |
| 2022-06-30 | $28.35 | $280.59 | 12,473,700 | — | — |
| 2022-06-29 | $28.77 | $284.75 | 15,388,700 | — | — |
| 2022-06-28 | $29.07 | $287.72 | 13,488,600 | — | — |
| 2022-06-27 | $28.70 | $284.06 | 10,856,600 | — | — |
| 2022-06-24 | $28.23 | $279.40 | 12,357,900 | — | — |
| 2022-06-23 | $27.36 | $270.79 | 13,695,400 | — | — |
| 2022-06-22 | $28.09 | $278.02 | 12,525,500 | — | — |
| 2022-06-21 | $29.12 | $288.21 | 13,941,900 | — | — |
| 2022-06-17 | $27.76 | $274.75 | 23,876,100 | — | — |
| 2022-06-16 | $29.58 | $292.77 | 15,950,300 | — | — |
| 2022-06-15 | $31.02 | $307.02 | 10,857,400 | — | — |
| 2022-06-14 | $30.86 | $305.43 | 11,609,600 | — | — |
| 2022-06-13 | $31.22 | $309.00 | 16,638,300 | — | — |
| 2022-06-10 | $32.46 | $321.27 | 12,174,600 | — | — |
| 2022-06-09 | $33.52 | $331.76 | 7,967,700 | — | — |
| 2022-06-08 | $34.12 | $337.70 | 9,720,600 | — | — |
| 2022-06-07 | $34.19 | $338.39 | 13,863,200 | — | — |
| 2022-06-06 | $33.10 | $327.60 | 6,750,800 | — | — |
| 2022-06-03 | $32.98 | $326.42 | 8,163,200 | — | — |
| 2022-06-02 | $32.82 | $324.83 | 7,617,100 | — | — |
| 2022-06-01 | $32.69 | $323.55 | 9,856,100 | — | — |
| 2022-05-31 | $32.37 | $320.38 | 13,369,100 | — | — |
| 2022-05-27 | $32.56 | $322.26 | 8,402,000 | — | — |
| 2022-05-26 | $32.67 | $323.35 | 10,621,700 | — | — |
| 2022-05-25 | $32.37 | $320.38 | 9,442,200 | — | — |
| 2022-05-24 | $32.08 | $317.51 | 10,519,300 | — | — |
| 2022-05-23 | $32.11 | $317.81 | 12,621,600 | — | — |
| 2022-05-20 | $31.28 | $309.59 | 12,702,100 | — | — |
| 2022-05-19 | $31.03 | $307.12 | 12,418,400 | — | — |
| 2022-05-18 | $31.11 | $307.91 | 11,209,700 | — | — |
| 2022-05-17 | $31.48 | $311.57 | 10,712,200 | — | — |
| 2022-05-16 | $31.02 | $307.02 | 16,776,700 | — | — |
| 2022-05-13 | $30.49 | $301.77 | 14,035,100 | — | — |
| 2022-05-12 | $29.61 | $293.06 | 17,077,000 | — | — |
| 2022-05-11 | $30.22 | $295.85 | 15,016,900 | — | — |
| 2022-05-10 | $29.89 | $292.62 | 15,934,800 | — | — |
| 2022-05-09 | $29.68 | $290.57 | 18,948,100 | — | — |
| 2022-05-06 | $31.86 | $311.91 | 17,155,400 | — | — |
| 2022-05-05 | $31.22 | $305.64 | 16,744,900 | — | — |
| 2022-05-04 | $31.85 | $311.81 | 15,372,200 | — | — |
| 2022-05-03 | $31.18 | $305.25 | 19,291,500 | — | — |
| 2022-05-02 | $28.86 | $282.54 | 12,851,400 | — | — |
| 2022-04-29 | $28.72 | $281.17 | 15,366,900 | — | — |
| 2022-04-28 | $29.35 | $287.34 | 13,893,300 | — | — |
| 2022-04-27 | $28.60 | $279.99 | 13,325,300 | — | — |
| 2022-04-26 | $28.35 | $277.55 | 13,884,400 | — | — |
| 2022-04-25 | $28.73 | $281.27 | 18,157,200 | — | — |
| 2022-04-22 | $29.88 | $292.52 | 12,247,200 | — | — |
| 2022-04-21 | $30.81 | $301.63 | 9,336,700 | — | — |
| 2022-04-20 | $31.40 | $307.41 | 8,730,000 | — | — |
| 2022-04-19 | $31.41 | $307.50 | 9,101,400 | — | — |
| 2022-04-18 | $31.25 | $305.94 | 7,479,100 | — | — |
| 2022-04-14 | $31.29 | $306.33 | 8,472,500 | — | — |
| 2022-04-13 | $31.21 | $305.55 | 9,507,300 | — | — |
| 2022-04-12 | $30.54 | $298.99 | 10,874,500 | — | — |
| 2022-04-11 | $29.97 | $293.41 | 10,320,500 | — | — |
| 2022-04-08 | $30.47 | $298.30 | 15,492,700 | — | — |
| 2022-04-07 | $29.86 | $292.33 | 14,060,200 | — | — |
| 2022-04-06 | $29.59 | $289.69 | 12,974,700 | — | — |
| 2022-04-05 | $29.70 | $290.76 | 19,572,600 | — | — |
| 2022-04-04 | $29.79 | $291.64 | 13,298,000 | — | — |
| 2022-04-01 | $29.84 | $292.13 | 10,204,600 | — | — |
| 2022-03-31 | $29.40 | $287.83 | 13,423,500 | — | — |
| 2022-03-30 | $30.07 | $294.38 | 14,757,400 | — | — |
| 2022-03-29 | $29.61 | $289.88 | 15,603,500 | — | — |
| 2022-03-28 | $29.93 | $293.01 | 14,869,200 | — | — |
| 2022-03-25 | $31.05 | $303.98 | 16,918,100 | — | — |
| 2022-03-24 | $30.74 | $300.94 | 10,445,400 | — | — |
| 2022-03-23 | $30.76 | $301.14 | 21,290,000 | — | — |
| 2022-03-22 | $29.67 | $290.47 | 10,811,700 | — | — |
| 2022-03-21 | $29.80 | $291.74 | 13,650,800 | — | — |
| 2022-03-18 | $28.74 | $281.36 | 16,269,400 | — | — |
| 2022-03-17 | $29.04 | $284.30 | 18,703,900 | — | — |
| 2022-03-16 | $28.61 | $280.09 | 17,662,100 | — | — |
| 2022-03-15 | $28.05 | $274.61 | 15,614,600 | — | — |
| 2022-03-14 | $27.86 | $272.75 | 19,434,700 | — | — |
| 2022-03-11 | $28.27 | $276.76 | 19,553,800 | — | — |
| 2022-03-10 | $29.03 | $284.20 | 20,436,700 | — | — |
| 2022-03-09 | $29.03 | $284.20 | 24,512,200 | — | — |
| 2022-03-08 | $29.75 | $291.25 | 33,894,400 | — | — |
| 2022-03-07 | $28.50 | $279.01 | 26,330,200 | — | — |
| 2022-03-04 | $28.01 | $274.22 | 22,937,200 | — | — |
| 2022-03-03 | $28.74 | $281.36 | 18,735,700 | — | — |
| 2022-03-02 | $30.11 | $294.78 | 28,593,500 | — | — |
| 2022-03-01 | $28.49 | $278.92 | 24,860,000 | — | — |
| 2022-02-28 | $29.21 | $285.97 | 37,847,800 | — | — |
| 2022-02-25 | $30.73 | $300.85 | 22,371,600 | — | — |
| 2022-02-24 | $29.17 | $285.57 | 39,965,300 | — | — |
| 2022-02-23 | $31.13 | $304.76 | 11,924,500 | — | — |
| 2022-02-22 | $31.06 | $304.08 | 16,344,100 | — | — |
| 2022-02-18 | $31.77 | $311.03 | 11,377,300 | — | — |
| 2022-02-17 | $32.29 | $316.12 | 12,509,600 | — | — |
| 2022-02-16 | $32.48 | $314.77 | 15,300,500 | — | — |
| 2022-02-15 | $32.16 | $311.67 | 19,787,000 | — | — |
| 2022-02-14 | $32.45 | $314.48 | 20,608,500 | — | — |
| 2022-02-11 | $33.23 | $322.04 | 29,645,900 | — | — |
| 2022-02-10 | $33.06 | $320.39 | 13,024,300 | — | — |
| 2022-02-09 | $32.99 | $319.71 | 17,658,600 | — | — |
| 2022-02-08 | $32.81 | $317.97 | 19,711,100 | — | — |
| 2022-02-07 | $33.34 | $323.10 | 15,654,900 | — | — |
| 2022-02-04 | $32.88 | $318.64 | 16,951,100 | — | — |
| 2022-02-03 | $32.15 | $311.57 | 13,173,100 | — | — |
| 2022-02-02 | $31.96 | $309.73 | 11,775,200 | — | — |
| 2022-02-01 | $31.76 | $307.79 | 15,409,100 | — | — |
| 2022-01-31 | $30.92 | $299.65 | 10,179,000 | — | — |
| 2022-01-28 | $31.07 | $301.10 | 14,609,200 | — | — |
| 2022-01-27 | $31.53 | $305.56 | 14,698,700 | — | — |
| 2022-01-26 | $31.50 | $305.27 | 16,620,000 | — | — |
| 2022-01-25 | $31.40 | $304.30 | 17,655,000 | — | — |
| 2022-01-24 | $29.98 | $290.54 | 20,993,700 | — | — |
| 2022-01-21 | $30.71 | $297.61 | 17,472,600 | — | — |
| 2022-01-20 | $31.36 | $303.91 | 12,563,100 | — | — |
| 2022-01-19 | $32.10 | $311.08 | 14,456,700 | — | — |
| 2022-01-18 | $32.38 | $313.80 | 16,067,600 | — | — |
| 2022-01-14 | $32.04 | $310.50 | 19,625,900 | — | — |
| 2022-01-13 | $31.22 | $302.56 | 14,885,600 | — | — |
| 2022-01-12 | $31.19 | $302.27 | 19,244,700 | — | — |
| 2022-01-11 | $30.54 | $295.97 | 14,559,100 | — | — |
| 2022-01-10 | $29.56 | $286.47 | 10,207,300 | — | — |
| 2022-01-07 | $29.67 | $287.54 | 16,171,800 | — | — |
| 2022-01-06 | $28.81 | $279.20 | 13,366,900 | — | — |
| 2022-01-05 | $28.37 | $274.94 | 13,507,900 | — | — |
| 2022-01-04 | $28.55 | $276.68 | 15,444,300 | — | — |
| 2022-01-03 | $27.37 | $265.25 | 9,785,600 | — | — |