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
- 1972-06-01 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 | $39.35 | $115.49 | 5,227,000 | — | — |
| 2022-12-29 | $38.87 | $114.08 | 4,544,400 | — | — |
| 2022-12-28 | $38.08 | $111.76 | 6,178,600 | — | — |
| 2022-12-27 | $39.27 | $115.25 | 6,278,200 | — | — |
| 2022-12-23 | $39.09 | $114.73 | 6,041,500 | — | — |
| 2022-12-22 | $37.54 | $110.18 | 8,713,200 | — | — |
| 2022-12-21 | $38.63 | $113.37 | 7,662,700 | — | — |
| 2022-12-20 | $37.42 | $109.82 | 9,059,000 | — | — |
| 2022-12-19 | $36.06 | $105.83 | 5,394,100 | — | — |
| 2022-12-16 | $35.85 | $105.22 | 12,321,000 | — | — |
| 2022-12-15 | $36.69 | $107.68 | 7,296,900 | — | — |
| 2022-12-14 | $36.55 | $107.27 | 9,942,200 | — | — |
| 2022-12-13 | $37.00 | $108.59 | 14,566,200 | — | — |
| 2022-12-12 | $34.30 | $100.67 | 11,083,600 | — | — |
| 2022-12-09 | $33.01 | $96.88 | 12,705,900 | — | — |
| 2022-12-08 | $34.87 | $102.34 | 8,834,000 | — | — |
| 2022-12-07 | $35.05 | $102.87 | 15,603,700 | — | — |
| 2022-12-06 | $36.20 | $105.89 | 10,399,600 | — | — |
| 2022-12-05 | $36.82 | $107.70 | 10,768,400 | — | — |
| 2022-12-02 | $38.87 | $113.70 | 7,488,500 | — | — |
| 2022-12-01 | $37.89 | $110.83 | 6,426,200 | — | — |
| 2022-11-30 | $37.89 | $110.83 | 13,149,100 | — | — |
| 2022-11-29 | $37.16 | $108.70 | 8,222,100 | — | — |
| 2022-11-28 | $35.88 | $104.95 | 8,653,200 | — | — |
| 2022-11-25 | $36.36 | $106.36 | 2,930,400 | — | — |
| 2022-11-23 | $36.56 | $106.94 | 7,527,400 | — | — |
| 2022-11-22 | $37.45 | $109.55 | 14,076,500 | — | — |
| 2022-11-21 | $36.13 | $105.69 | 14,297,100 | — | — |
| 2022-11-18 | $36.71 | $107.38 | 9,446,600 | — | — |
| 2022-11-17 | $37.47 | $109.61 | 7,607,200 | — | — |
| 2022-11-16 | $37.85 | $110.72 | 5,940,900 | — | — |
| 2022-11-15 | $38.91 | $113.82 | 8,484,700 | — | — |
| 2022-11-14 | $38.05 | $111.30 | 8,572,900 | — | — |
| 2022-11-11 | $38.74 | $113.32 | 8,436,700 | — | — |
| 2022-11-10 | $37.81 | $110.60 | 7,807,000 | — | — |
| 2022-11-09 | $36.81 | $107.68 | 9,982,200 | — | — |
| 2022-11-08 | $39.37 | $115.16 | 9,019,000 | — | — |
| 2022-11-07 | $39.54 | $115.66 | 9,744,300 | — | — |
| 2022-11-04 | $38.48 | $112.56 | 12,184,700 | — | — |
| 2022-11-03 | $36.86 | $107.82 | 8,436,500 | — | — |
| 2022-11-02 | $35.79 | $104.69 | 10,202,400 | — | — |
| 2022-11-01 | $36.50 | $106.77 | 9,626,600 | — | — |
| 2022-10-31 | $36.42 | $106.53 | 9,793,700 | — | — |
| 2022-10-28 | $35.95 | $105.16 | 10,736,500 | — | — |
| 2022-10-27 | $36.27 | $106.10 | 14,543,000 | — | — |
| 2022-10-26 | $36.48 | $106.71 | 17,036,000 | — | — |
| 2022-10-25 | $34.98 | $102.32 | 21,453,900 | — | — |
| 2022-10-24 | $34.58 | $101.15 | 17,108,500 | — | — |
| 2022-10-21 | $33.88 | $99.10 | 17,571,100 | — | — |
| 2022-10-20 | $31.66 | $92.61 | 11,097,400 | — | — |
| 2022-10-19 | $31.96 | $93.49 | 12,343,400 | — | — |
| 2022-10-18 | $30.46 | $89.10 | 8,804,700 | — | — |
| 2022-10-17 | $29.99 | $87.73 | 7,869,200 | — | — |
| 2022-10-14 | $29.41 | $86.03 | 11,190,100 | — | — |
| 2022-10-13 | $31.11 | $91.00 | 14,018,900 | — | — |
| 2022-10-12 | $29.80 | $87.17 | 8,909,200 | — | — |
| 2022-10-11 | $29.56 | $86.47 | 10,885,500 | — | — |
| 2022-10-10 | $29.55 | $86.44 | 9,532,600 | — | — |
| 2022-10-07 | $30.41 | $88.95 | 17,472,200 | — | — |
| 2022-10-06 | $29.81 | $87.20 | 13,545,400 | — | — |
| 2022-10-05 | $29.24 | $85.53 | 14,897,500 | — | — |
| 2022-10-04 | $28.12 | $82.26 | 17,512,000 | — | — |
| 2022-10-03 | $26.38 | $77.17 | 10,265,100 | — | — |
| 2022-09-30 | $24.62 | $72.02 | 9,344,900 | — | — |
| 2022-09-29 | $24.64 | $72.08 | 9,360,800 | — | — |
| 2022-09-28 | $24.74 | $72.37 | 11,711,400 | — | — |
| 2022-09-27 | $23.76 | $69.50 | 12,769,100 | — | — |
| 2022-09-26 | $23.31 | $68.19 | 11,477,600 | — | — |
| 2022-09-23 | $24.58 | $71.90 | 15,514,000 | — | — |
| 2022-09-22 | $26.92 | $78.75 | 6,881,700 | — | — |
| 2022-09-21 | $27.08 | $79.21 | 6,740,100 | — | — |
| 2022-09-20 | $27.62 | $80.79 | 8,066,200 | — | — |
| 2022-09-19 | $28.37 | $82.99 | 7,382,800 | — | — |
| 2022-09-16 | $28.19 | $82.46 | 16,844,900 | — | — |
| 2022-09-15 | $29.40 | $86.00 | 6,846,800 | — | — |
| 2022-09-14 | $30.40 | $88.93 | 7,892,400 | — | — |
| 2022-09-13 | $29.15 | $85.27 | 7,105,700 | — | — |
| 2022-09-12 | $30.28 | $88.57 | 11,434,200 | — | — |
| 2022-09-09 | $29.66 | $86.76 | 7,863,200 | — | — |
| 2022-09-08 | $28.41 | $83.10 | 7,873,100 | — | — |
| 2022-09-07 | $28.68 | $83.89 | 9,500,100 | — | — |
| 2022-09-06 | $29.52 | $86.35 | 7,688,700 | — | — |
| 2022-09-02 | $30.01 | $87.43 | 9,110,400 | — | — |
| 2022-09-01 | $28.94 | $84.32 | 8,294,800 | — | — |
| 2022-08-31 | $30.13 | $87.78 | 11,257,000 | — | — |
| 2022-08-30 | $30.35 | $88.42 | 9,635,300 | — | — |
| 2022-08-29 | $31.90 | $92.94 | 9,402,700 | — | — |
| 2022-08-26 | $31.10 | $90.61 | 5,724,400 | — | — |
| 2022-08-25 | $31.87 | $92.85 | 8,741,700 | — | — |
| 2022-08-24 | $31.66 | $92.24 | 10,129,100 | — | — |
| 2022-08-23 | $31.22 | $90.96 | 18,146,900 | — | — |
| 2022-08-22 | $29.19 | $85.04 | 9,124,200 | — | — |
| 2022-08-19 | $29.39 | $85.63 | 8,623,200 | — | — |
| 2022-08-18 | $29.83 | $86.91 | 11,030,400 | — | — |
| 2022-08-17 | $28.20 | $82.16 | 12,248,100 | — | — |
| 2022-08-16 | $28.21 | $82.19 | 9,049,900 | — | — |
| 2022-08-15 | $28.47 | $82.95 | 8,387,700 | — | — |
| 2022-08-12 | $29.55 | $86.09 | 8,558,300 | — | — |
| 2022-08-11 | $29.57 | $86.15 | 8,372,000 | — | — |
| 2022-08-10 | $28.41 | $82.77 | 7,760,100 | — | — |
| 2022-08-09 | $28.31 | $82.48 | 6,534,300 | — | — |
| 2022-08-08 | $28.00 | $81.58 | 5,707,100 | — | — |
| 2022-08-05 | $27.79 | $80.97 | 8,575,900 | — | — |
| 2022-08-04 | $27.27 | $79.45 | 11,034,300 | — | — |
| 2022-08-03 | $28.43 | $82.83 | 11,012,700 | — | — |
| 2022-08-02 | $28.60 | $83.33 | 7,424,000 | — | — |
| 2022-08-01 | $28.19 | $82.13 | 11,263,300 | — | — |
| 2022-07-29 | $29.30 | $85.36 | 9,664,200 | — | — |
| 2022-07-28 | $28.64 | $83.44 | 8,007,800 | — | — |
| 2022-07-27 | $28.89 | $84.17 | 7,809,800 | — | — |
| 2022-07-26 | $28.04 | $81.69 | 8,695,000 | — | — |
| 2022-07-25 | $28.42 | $82.80 | 9,141,700 | — | — |
| 2022-07-22 | $27.46 | $80.00 | 10,616,400 | — | — |
| 2022-07-21 | $28.14 | $81.99 | 11,546,500 | — | — |
| 2022-07-20 | $29.26 | $85.25 | 13,300,300 | — | — |
| 2022-07-19 | $29.46 | $85.83 | 16,731,900 | — | — |
| 2022-07-18 | $28.85 | $84.05 | 12,646,600 | — | — |
| 2022-07-15 | $27.86 | $81.17 | 10,278,700 | — | — |
| 2022-07-14 | $27.34 | $79.65 | 11,050,500 | — | — |
| 2022-07-13 | $28.30 | $82.45 | 8,662,100 | — | — |
| 2022-07-12 | $28.60 | $83.33 | 10,269,900 | — | — |
| 2022-07-11 | $29.36 | $85.54 | 7,612,600 | — | — |
| 2022-07-08 | $29.84 | $86.94 | 6,284,000 | — | — |
| 2022-07-07 | $29.89 | $87.08 | 9,223,500 | — | — |
| 2022-07-06 | $28.41 | $82.77 | 14,351,300 | — | — |
| 2022-07-05 | $28.89 | $84.17 | 17,819,200 | — | — |
| 2022-07-01 | $31.43 | $91.57 | 8,517,500 | — | — |
| 2022-06-30 | $31.36 | $91.37 | 10,977,100 | — | — |
| 2022-06-29 | $32.18 | $93.76 | 9,285,300 | — | — |
| 2022-06-28 | $33.19 | $96.70 | 11,890,300 | — | — |
| 2022-06-27 | $32.23 | $93.90 | 11,575,700 | — | — |
| 2022-06-24 | $30.95 | $90.17 | 22,959,700 | — | — |
| 2022-06-23 | $30.04 | $87.52 | 14,893,300 | — | — |
| 2022-06-22 | $32.09 | $93.49 | 15,917,000 | — | — |
| 2022-06-21 | $33.55 | $97.75 | 14,023,000 | — | — |
| 2022-06-17 | $31.69 | $92.33 | 21,819,800 | — | — |
| 2022-06-16 | $33.47 | $97.51 | 19,974,800 | — | — |
| 2022-06-15 | $35.61 | $103.75 | 12,875,000 | — | — |
| 2022-06-14 | $36.67 | $106.84 | 10,376,300 | — | — |
| 2022-06-13 | $37.53 | $109.34 | 12,311,100 | — | — |
| 2022-06-10 | $40.49 | $117.97 | 9,898,100 | — | — |
| 2022-06-09 | $42.21 | $122.98 | 9,186,400 | — | — |
| 2022-06-08 | $42.97 | $125.19 | 10,255,100 | — | — |
| 2022-06-07 | $42.53 | $123.91 | 8,768,800 | — | — |
| 2022-06-06 | $41.32 | $120.38 | 7,125,900 | — | — |
| 2022-06-03 | $41.95 | $122.22 | 6,737,600 | — | — |
| 2022-06-02 | $41.04 | $119.57 | 9,015,800 | — | — |
| 2022-06-01 | $41.40 | $120.62 | 10,391,100 | — | — |
| 2022-05-31 | $40.50 | $118.00 | 30,406,800 | — | — |
| 2022-05-27 | $41.36 | $120.15 | 9,138,800 | — | — |
| 2022-05-26 | $40.16 | $116.67 | 10,446,700 | — | — |
| 2022-05-25 | $38.78 | $112.66 | 8,889,900 | — | — |
| 2022-05-24 | $38.48 | $111.79 | 7,852,200 | — | — |
| 2022-05-23 | $38.33 | $111.35 | 9,574,200 | — | — |
| 2022-05-20 | $36.70 | $106.61 | 9,703,100 | — | — |
| 2022-05-19 | $36.06 | $104.75 | 8,485,600 | — | — |
| 2022-05-18 | $36.00 | $104.58 | 9,556,300 | — | — |
| 2022-05-17 | $37.88 | $110.04 | 12,765,400 | — | — |
| 2022-05-16 | $37.57 | $109.14 | 12,427,800 | — | — |
| 2022-05-13 | $36.10 | $104.87 | 10,121,800 | — | — |
| 2022-05-12 | $34.56 | $100.40 | 10,336,800 | — | — |
| 2022-05-11 | $34.69 | $100.78 | 9,595,100 | — | — |
| 2022-05-10 | $34.30 | $99.64 | 9,371,600 | — | — |
| 2022-05-09 | $33.36 | $96.91 | 13,821,400 | — | — |
| 2022-05-06 | $37.35 | $108.50 | 9,853,200 | — | — |
| 2022-05-05 | $36.69 | $106.59 | 12,199,800 | — | — |
| 2022-05-04 | $38.08 | $110.62 | 10,352,600 | — | — |
| 2022-05-03 | $36.67 | $106.53 | 7,055,400 | — | — |
| 2022-05-02 | $35.96 | $104.46 | 8,988,100 | — | — |
| 2022-04-29 | $35.62 | $103.48 | 9,381,900 | — | — |
| 2022-04-28 | $36.72 | $106.67 | 9,165,000 | — | — |
| 2022-04-27 | $35.94 | $104.41 | 11,122,600 | — | — |
| 2022-04-26 | $35.12 | $102.02 | 11,378,600 | — | — |
| 2022-04-25 | $35.33 | $102.63 | 19,492,300 | — | — |
| 2022-04-22 | $37.69 | $109.49 | 13,347,500 | — | — |
| 2022-04-21 | $38.95 | $113.15 | 14,413,400 | — | — |
| 2022-04-20 | $39.60 | $115.04 | 19,888,400 | — | — |
| 2022-04-19 | $41.31 | $120.01 | 16,778,100 | — | — |
| 2022-04-18 | $41.64 | $120.96 | 13,188,000 | — | — |
| 2022-04-14 | $40.76 | $118.41 | 7,579,000 | — | — |
| 2022-04-13 | $40.19 | $116.75 | 7,568,200 | — | — |
| 2022-04-12 | $39.53 | $114.84 | 10,348,800 | — | — |
| 2022-04-11 | $39.06 | $113.47 | 14,079,700 | — | — |
| 2022-04-08 | $39.94 | $116.03 | 11,838,800 | — | — |
| 2022-04-07 | $37.75 | $109.66 | 7,681,600 | — | — |
| 2022-04-06 | $37.35 | $108.50 | 9,379,100 | — | — |
| 2022-04-05 | $37.53 | $109.03 | 8,857,400 | — | — |
| 2022-04-04 | $38.77 | $112.63 | 9,924,300 | — | — |
| 2022-04-01 | $38.58 | $112.08 | 7,676,200 | — | — |
| 2022-03-31 | $37.87 | $110.01 | 9,123,900 | — | — |
| 2022-03-30 | $38.52 | $111.90 | 8,930,100 | — | — |
| 2022-03-29 | $37.85 | $109.95 | 10,126,800 | — | — |
| 2022-03-28 | $37.32 | $108.42 | 9,451,300 | — | — |
| 2022-03-25 | $38.90 | $113.01 | 10,793,000 | — | — |
| 2022-03-24 | $37.68 | $109.46 | 10,037,600 | — | — |
| 2022-03-23 | $38.07 | $110.59 | 10,499,600 | — | — |
| 2022-03-22 | $37.09 | $107.75 | 10,002,400 | — | — |
| 2022-03-21 | $37.58 | $109.17 | 12,884,800 | — | — |
| 2022-03-18 | $36.04 | $104.70 | 17,078,400 | — | — |
| 2022-03-17 | $35.89 | $104.26 | 13,939,500 | — | — |
| 2022-03-16 | $34.00 | $98.77 | 14,868,500 | — | — |
| 2022-03-15 | $34.80 | $101.09 | 13,809,100 | — | — |
| 2022-03-14 | $36.36 | $105.63 | 12,967,700 | — | — |
| 2022-03-11 | $37.41 | $108.68 | 17,629,200 | — | — |
| 2022-03-10 | $37.95 | $110.25 | 22,872,500 | — | — |
| 2022-03-09 | $34.84 | $101.21 | 26,474,500 | — | — |
| 2022-03-08 | $36.76 | $106.79 | 34,358,000 | — | — |
| 2022-03-07 | $36.24 | $105.28 | 28,036,700 | — | — |
| 2022-03-04 | $34.13 | $99.15 | 14,759,500 | — | — |
| 2022-03-03 | $33.35 | $96.88 | 11,668,400 | — | — |
| 2022-03-02 | $32.93 | $95.66 | 19,015,000 | — | — |
| 2022-03-01 | $32.11 | $93.28 | 19,567,300 | — | — |
| 2022-02-28 | $33.53 | $97.06 | 16,550,700 | — | — |
| 2022-02-25 | $32.53 | $94.16 | 13,779,600 | — | — |
| 2022-02-24 | $31.47 | $91.09 | 18,274,800 | — | — |
| 2022-02-23 | $31.68 | $91.70 | 7,237,100 | — | — |
| 2022-02-22 | $31.46 | $91.06 | 14,712,800 | — | — |
| 2022-02-18 | $32.26 | $93.38 | 12,592,500 | — | — |
| 2022-02-17 | $32.97 | $95.44 | 11,197,900 | — | — |
| 2022-02-16 | $33.57 | $97.17 | 13,077,800 | — | — |
| 2022-02-15 | $32.52 | $94.13 | 10,817,000 | — | — |
| 2022-02-14 | $32.36 | $93.67 | 9,479,100 | — | — |
| 2022-02-11 | $33.52 | $97.03 | 12,741,000 | — | — |
| 2022-02-10 | $32.41 | $93.81 | 10,066,700 | — | — |
| 2022-02-09 | $32.65 | $94.51 | 10,080,800 | — | — |
| 2022-02-08 | $31.76 | $91.93 | 10,958,100 | — | — |
| 2022-02-07 | $32.51 | $94.10 | 12,434,900 | — | — |
| 2022-02-04 | $31.94 | $92.45 | 16,881,900 | — | — |
| 2022-02-03 | $31.22 | $90.37 | 16,588,200 | — | — |
| 2022-02-02 | $31.41 | $90.92 | 12,755,900 | — | — |
| 2022-02-01 | $31.37 | $90.80 | 14,072,700 | — | — |
| 2022-01-31 | $30.74 | $88.98 | 12,508,000 | — | — |
| 2022-01-28 | $31.36 | $90.78 | 14,485,000 | — | — |
| 2022-01-27 | $30.83 | $89.24 | 16,949,000 | — | — |
| 2022-01-26 | $30.80 | $89.15 | 18,761,200 | — | — |
| 2022-01-25 | $30.59 | $88.55 | 25,380,400 | — | — |
| 2022-01-24 | $28.59 | $82.76 | 18,874,000 | — | — |
| 2022-01-21 | $27.54 | $79.72 | 14,362,800 | — | — |
| 2022-01-20 | $28.14 | $81.45 | 12,387,500 | — | — |
| 2022-01-19 | $28.38 | $82.15 | 10,423,300 | — | — |
| 2022-01-18 | $28.60 | $82.79 | 12,294,200 | — | — |
| 2022-01-14 | $28.74 | $83.19 | 13,120,200 | — | — |
| 2022-01-13 | $27.93 | $80.85 | 14,906,400 | — | — |
| 2022-01-12 | $27.44 | $79.43 | 12,482,900 | — | — |
| 2022-01-11 | $27.24 | $78.85 | 13,232,400 | — | — |
| 2022-01-10 | $25.85 | $74.83 | 10,612,600 | — | — |
| 2022-01-07 | $26.02 | $75.32 | 8,115,100 | — | — |
| 2022-01-06 | $25.61 | $74.13 | 8,984,600 | — | — |
| 2022-01-05 | $25.18 | $72.89 | 11,741,400 | — | — |
| 2022-01-04 | $25.43 | $73.61 | 17,741,700 | — | — |
| 2022-01-03 | $23.99 | $69.44 | 9,199,200 | — | — |