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
- 1984-03-15 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 | $39.10 | $211.80 | 1,948,000 | — | — |
| 2022-12-29 | $39.27 | $212.72 | 1,686,400 | — | — |
| 2022-12-28 | $38.81 | $210.23 | 2,305,100 | — | — |
| 2022-12-27 | $39.66 | $214.84 | 1,586,400 | — | — |
| 2022-12-23 | $39.49 | $213.91 | 2,215,200 | — | — |
| 2022-12-22 | $38.83 | $210.34 | 2,970,600 | — | — |
| 2022-12-21 | $39.29 | $212.83 | 5,296,100 | — | — |
| 2022-12-20 | $38.49 | $208.50 | 3,547,500 | — | — |
| 2022-12-19 | $37.90 | $205.30 | 8,478,000 | — | — |
| 2022-12-16 | $38.37 | $207.85 | 4,599,200 | — | — |
| 2022-12-15 | $38.93 | $210.88 | 3,369,400 | — | — |
| 2022-12-14 | $39.71 | $215.11 | 3,887,300 | — | — |
| 2022-12-13 | $39.81 | $215.65 | 5,438,000 | — | — |
| 2022-12-12 | $39.35 | $213.16 | 17,834,100 | — | — |
| 2022-12-09 | $39.13 | $211.96 | 2,247,500 | — | — |
| 2022-12-08 | $39.23 | $212.51 | 2,131,400 | — | — |
| 2022-12-07 | $39.26 | $212.67 | 2,415,900 | — | — |
| 2022-12-06 | $39.39 | $213.37 | 2,712,300 | — | — |
| 2022-12-05 | $39.92 | $216.24 | 2,565,300 | — | — |
| 2022-12-02 | $40.61 | $219.98 | 3,040,400 | — | — |
| 2022-12-01 | $40.96 | $221.88 | 3,321,000 | — | — |
| 2022-11-30 | $41.29 | $223.66 | 4,728,100 | — | — |
| 2022-11-29 | $40.86 | $221.34 | 3,407,200 | — | — |
| 2022-11-28 | $41.20 | $223.18 | 2,298,200 | — | — |
| 2022-11-25 | $41.74 | $226.10 | 1,341,800 | — | — |
| 2022-11-23 | $41.45 | $224.53 | 2,855,600 | — | — |
| 2022-11-22 | $41.01 | $222.15 | 3,280,600 | — | — |
| 2022-11-21 | $40.20 | $217.76 | 2,843,800 | — | — |
| 2022-11-18 | $40.35 | $218.57 | 2,064,000 | — | — |
| 2022-11-17 | $40.32 | $218.41 | 2,790,600 | — | — |
| 2022-11-16 | $40.43 | $219.01 | 2,957,100 | — | — |
| 2022-11-15 | $40.37 | $218.68 | 3,008,400 | — | — |
| 2022-11-14 | $40.16 | $217.54 | 7,562,500 | — | — |
| 2022-11-11 | $41.82 | $223.02 | 7,643,000 | — | — |
| 2022-11-10 | $40.91 | $218.17 | 2,833,600 | — | — |
| 2022-11-09 | $39.27 | $209.42 | 2,968,200 | — | — |
| 2022-11-08 | $40.14 | $214.06 | 3,514,800 | — | — |
| 2022-11-07 | $39.93 | $212.94 | 7,784,200 | — | — |
| 2022-11-04 | $40.20 | $214.38 | 4,245,800 | — | — |
| 2022-11-03 | $39.01 | $208.04 | 3,011,400 | — | — |
| 2022-11-02 | $38.70 | $206.38 | 3,072,700 | — | — |
| 2022-11-01 | $38.92 | $207.56 | 8,027,300 | — | — |
| 2022-10-31 | $38.95 | $207.72 | 2,826,100 | — | — |
| 2022-10-28 | $39.05 | $208.25 | 3,251,000 | — | — |
| 2022-10-27 | $39.05 | $208.25 | 2,905,200 | — | — |
| 2022-10-26 | $38.63 | $206.01 | 3,039,300 | — | — |
| 2022-10-25 | $38.13 | $203.34 | 2,442,000 | — | — |
| 2022-10-24 | $37.69 | $201.00 | 2,282,400 | — | — |
| 2022-10-21 | $37.88 | $202.01 | 3,044,000 | — | — |
| 2022-10-20 | $37.17 | $198.22 | 2,549,300 | — | — |
| 2022-10-19 | $37.29 | $198.86 | 2,260,700 | — | — |
| 2022-10-18 | $37.34 | $199.13 | 4,212,400 | — | — |
| 2022-10-17 | $37.04 | $197.53 | 3,140,600 | — | — |
| 2022-10-14 | $35.98 | $191.88 | 3,693,500 | — | — |
| 2022-10-13 | $37.13 | $198.01 | 6,052,200 | — | — |
| 2022-10-12 | $35.62 | $189.96 | 3,452,700 | — | — |
| 2022-10-11 | $36.03 | $192.14 | 4,520,900 | — | — |
| 2022-10-10 | $36.41 | $194.17 | 3,109,200 | — | — |
| 2022-10-07 | $37.05 | $197.58 | 4,580,100 | — | — |
| 2022-10-06 | $37.19 | $198.33 | 5,749,000 | — | — |
| 2022-10-05 | $38.93 | $207.61 | 3,509,500 | — | — |
| 2022-10-04 | $39.42 | $210.22 | 4,071,300 | — | — |
| 2022-10-03 | $38.45 | $205.05 | 4,794,300 | — | — |
| 2022-09-30 | $37.10 | $197.85 | 3,497,900 | — | — |
| 2022-09-29 | $37.70 | $201.05 | 3,841,400 | — | — |
| 2022-09-28 | $38.48 | $205.21 | 4,427,500 | — | — |
| 2022-09-27 | $37.51 | $200.04 | 4,170,600 | — | — |
| 2022-09-26 | $37.21 | $198.44 | 6,395,800 | — | — |
| 2022-09-23 | $38.03 | $202.81 | 6,415,200 | — | — |
| 2022-09-22 | $40.07 | $213.69 | 2,372,700 | — | — |
| 2022-09-21 | $40.14 | $214.06 | 2,596,100 | — | — |
| 2022-09-20 | $40.71 | $217.10 | 2,617,300 | — | — |
| 2022-09-19 | $41.35 | $220.51 | 2,214,800 | — | — |
| 2022-09-16 | $40.99 | $218.59 | 3,032,600 | — | — |
| 2022-09-15 | $41.87 | $223.29 | 2,785,700 | — | — |
| 2022-09-14 | $42.20 | $225.05 | 2,676,900 | — | — |
| 2022-09-13 | $41.98 | $223.87 | 2,947,700 | — | — |
| 2022-09-12 | $42.93 | $228.94 | 2,904,700 | — | — |
| 2022-09-09 | $41.82 | $223.02 | 2,116,600 | — | — |
| 2022-09-08 | $41.13 | $219.34 | 2,751,900 | — | — |
| 2022-09-07 | $41.18 | $219.61 | 2,118,000 | — | — |
| 2022-09-06 | $40.83 | $217.74 | 2,898,500 | — | — |
| 2022-09-02 | $41.34 | $220.46 | 4,400,800 | — | — |
| 2022-09-01 | $41.01 | $218.70 | 4,516,800 | — | — |
| 2022-08-31 | $41.22 | $219.82 | 5,438,200 | — | — |
| 2022-08-30 | $42.64 | $227.39 | 2,922,700 | — | — |
| 2022-08-29 | $43.93 | $234.27 | 2,131,200 | — | — |
| 2022-08-26 | $43.57 | $232.35 | 2,478,000 | — | — |
| 2022-08-25 | $44.38 | $236.67 | 2,010,900 | — | — |
| 2022-08-24 | $44.11 | $235.23 | 2,232,800 | — | — |
| 2022-08-23 | $43.72 | $233.15 | 2,334,200 | — | — |
| 2022-08-22 | $42.97 | $229.15 | 2,217,300 | — | — |
| 2022-08-19 | $43.28 | $230.81 | 1,685,000 | — | — |
| 2022-08-18 | $43.33 | $231.07 | 2,893,000 | — | — |
| 2022-08-17 | $42.80 | $228.25 | 2,251,200 | — | — |
| 2022-08-16 | $43.19 | $230.33 | 2,975,800 | — | — |
| 2022-08-15 | $42.72 | $227.82 | 2,939,100 | — | — |
| 2022-08-12 | $43.51 | $232.03 | 6,153,100 | — | — |
| 2022-08-11 | $44.28 | $232.54 | 6,281,000 | — | — |
| 2022-08-10 | $43.88 | $230.44 | 2,491,500 | — | — |
| 2022-08-09 | $43.42 | $228.03 | 2,375,300 | — | — |
| 2022-08-08 | $43.41 | $227.98 | 2,265,000 | — | — |
| 2022-08-05 | $42.77 | $224.61 | 3,746,900 | — | — |
| 2022-08-04 | $43.25 | $227.14 | 2,976,900 | — | — |
| 2022-08-03 | $44.16 | $231.91 | 2,276,400 | — | — |
| 2022-08-02 | $43.99 | $231.02 | 3,288,100 | — | — |
| 2022-08-01 | $44.53 | $233.86 | 2,318,200 | — | — |
| 2022-07-29 | $44.93 | $235.96 | 2,818,300 | — | — |
| 2022-07-28 | $44.71 | $234.80 | 2,829,000 | — | — |
| 2022-07-27 | $44.60 | $234.23 | 3,041,800 | — | — |
| 2022-07-26 | $43.82 | $230.13 | 2,895,700 | — | — |
| 2022-07-25 | $44.01 | $231.13 | 2,604,800 | — | — |
| 2022-07-22 | $42.91 | $225.35 | 1,819,300 | — | — |
| 2022-07-21 | $42.96 | $225.61 | 2,368,700 | — | — |
| 2022-07-20 | $43.08 | $226.24 | 2,201,000 | — | — |
| 2022-07-19 | $43.15 | $226.61 | 2,989,200 | — | — |
| 2022-07-18 | $42.46 | $222.99 | 2,869,600 | — | — |
| 2022-07-15 | $41.59 | $218.42 | 2,467,400 | — | — |
| 2022-07-14 | $41.10 | $215.84 | 3,958,000 | — | — |
| 2022-07-13 | $41.64 | $218.68 | 3,760,100 | — | — |
| 2022-07-12 | $41.74 | $219.21 | 2,191,200 | — | — |
| 2022-07-11 | $42.10 | $221.10 | 2,342,000 | — | — |
| 2022-07-08 | $42.19 | $221.57 | 2,189,100 | — | — |
| 2022-07-07 | $42.00 | $220.57 | 2,903,200 | — | — |
| 2022-07-06 | $41.28 | $216.79 | 3,410,800 | — | — |
| 2022-07-05 | $41.44 | $217.63 | 4,152,000 | — | — |
| 2022-07-01 | $42.66 | $224.04 | 2,826,700 | — | — |
| 2022-06-30 | $42.26 | $221.94 | 3,173,700 | — | — |
| 2022-06-29 | $42.44 | $222.88 | 3,219,700 | — | — |
| 2022-06-28 | $42.54 | $223.41 | 3,369,200 | — | — |
| 2022-06-27 | $42.18 | $221.52 | 3,246,800 | — | — |
| 2022-06-24 | $41.78 | $219.42 | 3,209,900 | — | — |
| 2022-06-23 | $40.80 | $214.27 | 5,005,300 | — | — |
| 2022-06-22 | $41.25 | $216.63 | 3,945,500 | — | — |
| 2022-06-21 | $41.49 | $217.89 | 3,835,700 | — | — |
| 2022-06-17 | $40.49 | $212.64 | 8,219,800 | — | — |
| 2022-06-16 | $40.97 | $215.16 | 5,365,500 | — | — |
| 2022-06-15 | $42.68 | $224.14 | 4,820,400 | — | — |
| 2022-06-14 | $42.94 | $225.51 | 5,778,400 | — | — |
| 2022-06-13 | $44.00 | $231.07 | 5,480,600 | — | — |
| 2022-06-10 | $45.55 | $239.21 | 3,133,200 | — | — |
| 2022-06-09 | $46.17 | $242.47 | 2,797,400 | — | — |
| 2022-06-08 | $47.18 | $247.77 | 2,485,200 | — | — |
| 2022-06-07 | $47.53 | $249.61 | 2,514,800 | — | — |
| 2022-06-06 | $47.11 | $247.41 | 2,543,600 | — | — |
| 2022-06-03 | $46.81 | $245.83 | 2,500,700 | — | — |
| 2022-06-02 | $46.93 | $246.46 | 3,471,500 | — | — |
| 2022-06-01 | $45.95 | $241.32 | 5,981,700 | — | — |
| 2022-05-31 | $46.15 | $242.37 | 4,054,800 | — | — |
| 2022-05-27 | $46.20 | $242.63 | 5,710,900 | — | — |
| 2022-05-26 | $45.85 | $240.79 | 2,836,600 | — | — |
| 2022-05-25 | $45.10 | $236.85 | 2,752,000 | — | — |
| 2022-05-24 | $44.98 | $236.22 | 3,557,800 | — | — |
| 2022-05-23 | $44.91 | $235.85 | 2,436,600 | — | — |
| 2022-05-20 | $44.54 | $233.91 | 3,489,400 | — | — |
| 2022-05-19 | $44.44 | $233.39 | 3,893,700 | — | — |
| 2022-05-18 | $44.24 | $232.33 | 3,345,100 | — | — |
| 2022-05-17 | $44.89 | $235.75 | 3,357,800 | — | — |
| 2022-05-16 | $44.58 | $234.12 | 4,430,600 | — | — |
| 2022-05-13 | $43.79 | $229.97 | 5,070,600 | — | — |
| 2022-05-12 | $42.68 | $224.14 | 9,391,100 | — | — |
| 2022-05-11 | $43.13 | $223.03 | 8,063,600 | — | — |
| 2022-05-10 | $42.94 | $222.05 | 5,777,200 | — | — |
| 2022-05-09 | $43.38 | $224.32 | 6,738,500 | — | — |
| 2022-05-06 | $45.43 | $234.92 | 5,652,100 | — | — |
| 2022-05-05 | $44.58 | $230.53 | 5,089,500 | — | — |
| 2022-05-04 | $45.19 | $233.68 | 4,975,400 | — | — |
| 2022-05-03 | $43.86 | $226.80 | 3,833,600 | — | — |
| 2022-05-02 | $43.43 | $224.58 | 3,682,000 | — | — |
| 2022-04-29 | $43.64 | $225.67 | 4,433,700 | — | — |
| 2022-04-28 | $44.61 | $230.68 | 3,375,200 | — | — |
| 2022-04-27 | $43.82 | $226.60 | 3,196,000 | — | — |
| 2022-04-26 | $43.76 | $226.29 | 3,496,300 | — | — |
| 2022-04-25 | $44.15 | $228.30 | 5,380,800 | — | — |
| 2022-04-22 | $44.86 | $231.97 | 3,875,400 | — | — |
| 2022-04-21 | $46.31 | $239.47 | 2,994,700 | — | — |
| 2022-04-20 | $46.83 | $242.16 | 2,776,000 | — | — |
| 2022-04-19 | $46.42 | $240.04 | 2,229,900 | — | — |
| 2022-04-18 | $46.19 | $238.85 | 2,710,800 | — | — |
| 2022-04-14 | $46.22 | $239.01 | 2,507,500 | — | — |
| 2022-04-13 | $46.38 | $239.83 | 3,234,400 | — | — |
| 2022-04-12 | $46.13 | $238.54 | 2,671,000 | — | — |
| 2022-04-11 | $46.10 | $238.39 | 3,352,000 | — | — |
| 2022-04-08 | $46.71 | $241.54 | 3,397,500 | — | — |
| 2022-04-07 | $46.14 | $238.59 | 4,742,300 | — | — |
| 2022-04-06 | $46.54 | $240.66 | 3,161,300 | — | — |
| 2022-04-05 | $46.51 | $240.51 | 2,678,700 | — | — |
| 2022-04-04 | $46.63 | $241.13 | 2,556,900 | — | — |
| 2022-04-01 | $46.40 | $239.94 | 2,629,500 | — | — |
| 2022-03-31 | $46.09 | $238.34 | 3,393,400 | — | — |
| 2022-03-30 | $46.35 | $239.68 | 2,645,000 | — | — |
| 2022-03-29 | $46.13 | $238.54 | 3,017,600 | — | — |
| 2022-03-28 | $45.94 | $237.56 | 2,843,400 | — | — |
| 2022-03-25 | $46.36 | $239.73 | 4,348,100 | — | — |
| 2022-03-24 | $45.41 | $234.82 | 2,507,900 | — | — |
| 2022-03-23 | $45.06 | $233.01 | 3,479,900 | — | — |
| 2022-03-22 | $45.21 | $233.78 | 3,489,600 | — | — |
| 2022-03-21 | $45.25 | $233.99 | 5,271,800 | — | — |
| 2022-03-18 | $44.84 | $231.87 | 3,581,200 | — | — |
| 2022-03-17 | $44.75 | $231.41 | 4,174,100 | — | — |
| 2022-03-16 | $44.02 | $227.63 | 3,452,600 | — | — |
| 2022-03-15 | $44.06 | $227.84 | 4,182,700 | — | — |
| 2022-03-14 | $43.92 | $227.11 | 5,296,400 | — | — |
| 2022-03-11 | $44.46 | $229.91 | 3,941,100 | — | — |
| 2022-03-10 | $44.44 | $229.80 | 4,377,900 | — | — |
| 2022-03-09 | $44.10 | $228.04 | 4,347,800 | — | — |
| 2022-03-08 | $43.86 | $226.80 | 7,389,400 | — | — |
| 2022-03-07 | $44.24 | $228.77 | 5,694,000 | — | — |
| 2022-03-04 | $44.75 | $231.41 | 10,678,200 | — | — |
| 2022-03-03 | $44.42 | $229.70 | 4,100,100 | — | — |
| 2022-03-02 | $44.40 | $229.60 | 6,455,700 | — | — |
| 2022-03-01 | $43.38 | $224.32 | 7,982,300 | — | — |
| 2022-02-28 | $43.18 | $223.29 | 7,063,900 | — | — |
| 2022-02-25 | $42.60 | $220.29 | 6,693,000 | — | — |
| 2022-02-24 | $41.49 | $214.55 | 5,902,800 | — | — |
| 2022-02-23 | $41.54 | $214.81 | 4,544,100 | — | — |
| 2022-02-22 | $41.27 | $213.41 | 4,440,600 | — | — |
| 2022-02-18 | $41.18 | $212.95 | 3,298,900 | — | — |
| 2022-02-17 | $41.51 | $214.65 | 5,485,300 | — | — |
| 2022-02-16 | $41.64 | $215.32 | 3,990,600 | — | — |
| 2022-02-15 | $41.30 | $213.57 | 5,537,100 | — | — |
| 2022-02-14 | $41.45 | $214.34 | 12,542,400 | — | — |
| 2022-02-11 | $43.60 | $221.97 | 10,721,100 | — | — |
| 2022-02-10 | $42.85 | $218.15 | 5,458,300 | — | — |
| 2022-02-09 | $42.94 | $218.61 | 3,024,400 | — | — |
| 2022-02-08 | $42.74 | $217.59 | 4,831,900 | — | — |
| 2022-02-07 | $43.38 | $220.85 | 5,976,600 | — | — |
| 2022-02-04 | $42.87 | $218.25 | 3,690,400 | — | — |
| 2022-02-03 | $42.93 | $218.56 | 3,769,600 | — | — |
| 2022-02-02 | $43.09 | $219.37 | 4,595,500 | — | — |
| 2022-02-01 | $42.54 | $216.57 | 4,590,800 | — | — |
| 2022-01-31 | $42.27 | $215.20 | 4,388,600 | — | — |
| 2022-01-28 | $41.49 | $211.23 | 3,652,200 | — | — |
| 2022-01-27 | $41.19 | $209.70 | 4,875,400 | — | — |
| 2022-01-26 | $41.26 | $210.06 | 5,572,800 | — | — |
| 2022-01-25 | $41.02 | $208.83 | 6,235,600 | — | — |
| 2022-01-24 | $40.23 | $204.81 | 10,400,200 | — | — |
| 2022-01-21 | $40.81 | $207.76 | 10,735,400 | — | — |
| 2022-01-20 | $41.77 | $212.65 | 7,449,700 | — | — |
| 2022-01-19 | $42.13 | $214.48 | 7,149,400 | — | — |
| 2022-01-18 | $42.17 | $214.69 | 7,259,000 | — | — |
| 2022-01-14 | $41.66 | $212.09 | 4,243,100 | — | — |
| 2022-01-13 | $41.75 | $212.55 | 4,158,700 | — | — |
| 2022-01-12 | $41.69 | $212.24 | 4,374,900 | — | — |
| 2022-01-11 | $41.34 | $210.46 | 3,511,800 | — | — |
| 2022-01-10 | $40.74 | $207.41 | 4,223,800 | — | — |
| 2022-01-07 | $40.58 | $206.59 | 6,350,000 | — | — |
| 2022-01-06 | $40.02 | $203.74 | 5,823,900 | — | — |
| 2022-01-05 | $39.36 | $200.38 | 4,792,200 | — | — |
| 2022-01-04 | $38.97 | $198.40 | 4,043,700 | — | — |
| 2022-01-03 | $39.23 | $199.72 | 2,991,900 | — | — |