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 | $34.63 | $225.97 | 2,016,800 | — | — |
| 2022-12-29 | $34.77 | $226.88 | 1,751,200 | — | — |
| 2022-12-28 | $34.36 | $224.20 | 2,312,600 | — | — |
| 2022-12-27 | $34.91 | $227.79 | 1,670,600 | — | — |
| 2022-12-23 | $34.73 | $226.62 | 2,001,400 | — | — |
| 2022-12-22 | $34.43 | $224.66 | 6,327,500 | — | — |
| 2022-12-21 | $34.66 | $226.16 | 3,045,700 | — | — |
| 2022-12-20 | $34.68 | $226.29 | 2,733,500 | — | — |
| 2022-12-19 | $34.92 | $227.86 | 3,596,400 | — | — |
| 2022-12-16 | $35.61 | $232.36 | 6,248,400 | — | — |
| 2022-12-15 | $36.54 | $238.43 | 3,623,300 | — | — |
| 2022-12-14 | $37.10 | $242.08 | 2,778,700 | — | — |
| 2022-12-13 | $37.22 | $242.87 | 4,787,900 | — | — |
| 2022-12-12 | $36.80 | $240.12 | 2,572,700 | — | — |
| 2022-12-09 | $36.08 | $235.43 | 1,744,900 | — | — |
| 2022-12-08 | $36.17 | $236.01 | 1,487,400 | — | — |
| 2022-12-07 | $36.15 | $235.88 | 2,003,600 | — | — |
| 2022-12-06 | $36.42 | $237.65 | 2,218,700 | — | — |
| 2022-12-05 | $36.52 | $238.30 | 2,465,300 | — | — |
| 2022-12-02 | $37.10 | $242.08 | 2,631,500 | — | — |
| 2022-12-01 | $37.39 | $243.97 | 3,886,200 | — | — |
| 2022-11-30 | $37.12 | $242.21 | 6,137,200 | — | — |
| 2022-11-29 | $36.33 | $237.06 | 2,403,100 | — | — |
| 2022-11-28 | $35.78 | $233.47 | 2,682,000 | — | — |
| 2022-11-25 | $36.72 | $239.60 | 861,800 | — | — |
| 2022-11-23 | $36.81 | $240.19 | 1,555,400 | — | — |
| 2022-11-22 | $36.71 | $239.54 | 2,258,600 | — | — |
| 2022-11-21 | $36.19 | $236.14 | 2,544,300 | — | — |
| 2022-11-18 | $35.77 | $233.40 | 6,472,200 | — | — |
| 2022-11-17 | $35.74 | $233.21 | 3,289,900 | — | — |
| 2022-11-16 | $35.78 | $233.47 | 2,572,700 | — | — |
| 2022-11-15 | $36.51 | $238.23 | 3,640,800 | — | — |
| 2022-11-14 | $36.21 | $236.27 | 4,123,800 | — | — |
| 2022-11-11 | $36.63 | $235.99 | 5,185,600 | — | — |
| 2022-11-10 | $35.14 | $226.39 | 4,051,600 | — | — |
| 2022-11-09 | $33.22 | $214.02 | 3,172,000 | — | — |
| 2022-11-08 | $33.52 | $215.96 | 3,139,800 | — | — |
| 2022-11-07 | $33.59 | $216.41 | 2,525,600 | — | — |
| 2022-11-04 | $33.67 | $216.92 | 3,069,200 | — | — |
| 2022-11-03 | $32.69 | $210.61 | 2,925,900 | — | — |
| 2022-11-02 | $32.72 | $210.80 | 3,353,200 | — | — |
| 2022-11-01 | $33.53 | $216.02 | 3,369,200 | — | — |
| 2022-10-31 | $33.61 | $216.54 | 3,598,600 | — | — |
| 2022-10-28 | $33.82 | $217.89 | 3,635,700 | — | — |
| 2022-10-27 | $32.99 | $212.54 | 6,335,700 | — | — |
| 2022-10-26 | $33.22 | $214.02 | 4,427,500 | — | — |
| 2022-10-25 | $33.44 | $215.44 | 3,548,300 | — | — |
| 2022-10-24 | $32.97 | $212.41 | 3,189,000 | — | — |
| 2022-10-21 | $33.08 | $213.12 | 3,471,400 | — | — |
| 2022-10-20 | $31.91 | $205.58 | 2,728,600 | — | — |
| 2022-10-19 | $32.56 | $209.77 | 3,136,700 | — | — |
| 2022-10-18 | $33.54 | $216.09 | 4,000,800 | — | — |
| 2022-10-17 | $33.23 | $214.09 | 3,561,400 | — | — |
| 2022-10-14 | $32.62 | $210.16 | 3,191,400 | — | — |
| 2022-10-13 | $32.78 | $211.19 | 3,506,500 | — | — |
| 2022-10-12 | $31.50 | $202.94 | 2,544,300 | — | — |
| 2022-10-11 | $31.58 | $203.46 | 4,334,700 | — | — |
| 2022-10-10 | $31.57 | $203.39 | 3,265,100 | — | — |
| 2022-10-07 | $31.56 | $203.33 | 3,683,900 | — | — |
| 2022-10-06 | $32.20 | $207.45 | 3,838,200 | — | — |
| 2022-10-05 | $32.87 | $211.77 | 4,674,600 | — | — |
| 2022-10-04 | $33.25 | $214.22 | 4,782,700 | — | — |
| 2022-10-03 | $32.54 | $209.64 | 6,139,000 | — | — |
| 2022-09-30 | $31.70 | $204.23 | 4,340,300 | — | — |
| 2022-09-29 | $32.09 | $206.74 | 4,583,600 | — | — |
| 2022-09-28 | $32.71 | $210.74 | 5,793,500 | — | — |
| 2022-09-27 | $31.90 | $205.52 | 5,500,100 | — | — |
| 2022-09-26 | $31.77 | $204.68 | 8,462,600 | — | — |
| 2022-09-23 | $33.10 | $213.25 | 3,510,200 | — | — |
| 2022-09-22 | $33.81 | $217.83 | 3,421,300 | — | — |
| 2022-09-21 | $34.26 | $220.73 | 2,964,400 | — | — |
| 2022-09-20 | $34.83 | $224.40 | 4,213,600 | — | — |
| 2022-09-19 | $36.52 | $235.29 | 5,320,300 | — | — |
| 2022-09-16 | $35.23 | $226.97 | 12,447,800 | — | — |
| 2022-09-15 | $39.68 | $255.64 | 2,303,200 | — | — |
| 2022-09-14 | $39.68 | $255.64 | 2,733,200 | — | — |
| 2022-09-13 | $40.49 | $260.86 | 2,142,600 | — | — |
| 2022-09-12 | $42.17 | $271.69 | 1,659,100 | — | — |
| 2022-09-09 | $41.72 | $268.79 | 1,638,600 | — | — |
| 2022-09-08 | $41.57 | $267.82 | 2,364,000 | — | — |
| 2022-09-07 | $41.06 | $264.54 | 2,297,500 | — | — |
| 2022-09-06 | $40.33 | $259.83 | 2,541,600 | — | — |
| 2022-09-02 | $40.93 | $263.70 | 2,087,600 | — | — |
| 2022-09-01 | $41.31 | $266.15 | 2,068,900 | — | — |
| 2022-08-31 | $41.62 | $268.14 | 2,922,500 | — | — |
| 2022-08-30 | $42.10 | $271.24 | 2,122,500 | — | — |
| 2022-08-29 | $42.15 | $271.56 | 1,929,700 | — | — |
| 2022-08-26 | $42.62 | $274.59 | 1,631,500 | — | — |
| 2022-08-25 | $43.87 | $282.64 | 1,591,500 | — | — |
| 2022-08-24 | $42.61 | $274.52 | 1,809,900 | — | — |
| 2022-08-23 | $42.78 | $275.62 | 1,353,700 | — | — |
| 2022-08-22 | $42.50 | $273.81 | 2,704,800 | — | — |
| 2022-08-19 | $43.59 | $280.84 | 5,698,000 | — | — |
| 2022-08-18 | $44.14 | $284.38 | 1,727,400 | — | — |
| 2022-08-17 | $44.40 | $286.05 | 2,154,200 | — | — |
| 2022-08-16 | $44.98 | $289.79 | 2,416,300 | — | — |
| 2022-08-15 | $44.49 | $286.63 | 2,159,400 | — | — |
| 2022-08-12 | $44.51 | $286.76 | 2,823,700 | — | — |
| 2022-08-11 | $43.80 | $279.21 | 2,161,900 | — | — |
| 2022-08-10 | $43.41 | $276.72 | 2,061,300 | — | — |
| 2022-08-09 | $42.51 | $270.98 | 1,985,400 | — | — |
| 2022-08-08 | $42.48 | $270.79 | 2,266,300 | — | — |
| 2022-08-05 | $41.79 | $266.39 | 1,882,800 | — | — |
| 2022-08-04 | $41.87 | $266.90 | 2,598,600 | — | — |
| 2022-08-03 | $42.61 | $271.62 | 2,637,200 | — | — |
| 2022-08-02 | $42.34 | $269.90 | 2,511,200 | — | — |
| 2022-08-01 | $42.82 | $272.96 | 2,909,300 | — | — |
| 2022-07-29 | $42.77 | $272.64 | 4,700,200 | — | — |
| 2022-07-28 | $43.02 | $274.23 | 5,159,400 | — | — |
| 2022-07-27 | $42.62 | $271.68 | 5,077,100 | — | — |
| 2022-07-26 | $41.78 | $266.33 | 4,467,500 | — | — |
| 2022-07-25 | $43.46 | $277.04 | 1,877,300 | — | — |
| 2022-07-22 | $43.19 | $275.32 | 1,592,900 | — | — |
| 2022-07-21 | $43.27 | $275.83 | 1,813,300 | — | — |
| 2022-07-20 | $42.94 | $273.72 | 1,927,700 | — | — |
| 2022-07-19 | $42.61 | $271.62 | 1,889,400 | — | — |
| 2022-07-18 | $41.42 | $264.03 | 2,307,200 | — | — |
| 2022-07-15 | $41.92 | $267.22 | 2,211,100 | — | — |
| 2022-07-14 | $41.78 | $266.33 | 2,114,000 | — | — |
| 2022-07-13 | $42.14 | $268.62 | 2,094,700 | — | — |
| 2022-07-12 | $42.77 | $272.64 | 2,569,400 | — | — |
| 2022-07-11 | $42.23 | $269.20 | 2,031,700 | — | — |
| 2022-07-08 | $42.71 | $272.26 | 2,344,000 | — | — |
| 2022-07-07 | $43.06 | $274.49 | 2,624,000 | — | — |
| 2022-07-06 | $41.87 | $266.90 | 2,968,100 | — | — |
| 2022-07-05 | $41.61 | $265.24 | 3,492,500 | — | — |
| 2022-07-01 | $41.98 | $267.60 | 4,010,500 | — | — |
| 2022-06-30 | $41.83 | $266.65 | 3,472,100 | — | — |
| 2022-06-29 | $42.44 | $270.54 | 1,978,100 | — | — |
| 2022-06-28 | $42.34 | $269.90 | 3,083,900 | — | — |
| 2022-06-27 | $42.81 | $272.89 | 2,118,100 | — | — |
| 2022-06-24 | $42.84 | $273.09 | 5,164,700 | — | — |
| 2022-06-23 | $41.12 | $262.12 | 2,576,400 | — | — |
| 2022-06-22 | $41.24 | $262.89 | 3,271,300 | — | — |
| 2022-06-21 | $41.88 | $266.97 | 4,216,500 | — | — |
| 2022-06-17 | $42.35 | $269.96 | 7,383,700 | — | — |
| 2022-06-16 | $42.71 | $272.26 | 4,144,900 | — | — |
| 2022-06-15 | $44.05 | $280.80 | 4,246,300 | — | — |
| 2022-06-14 | $43.62 | $278.06 | 3,291,000 | — | — |
| 2022-06-13 | $43.14 | $275.00 | 3,509,700 | — | — |
| 2022-06-10 | $45.00 | $286.85 | 3,092,900 | — | — |
| 2022-06-09 | $46.28 | $295.01 | 2,773,000 | — | — |
| 2022-06-08 | $47.28 | $301.39 | 1,780,400 | — | — |
| 2022-06-07 | $47.93 | $305.53 | 2,295,400 | — | — |
| 2022-06-06 | $47.26 | $301.26 | 2,620,600 | — | — |
| 2022-06-03 | $47.09 | $300.18 | 1,794,400 | — | — |
| 2022-06-02 | $47.50 | $302.79 | 2,755,600 | — | — |
| 2022-06-01 | $47.45 | $302.47 | 3,161,400 | — | — |
| 2022-05-31 | $48.45 | $308.85 | 5,324,800 | — | — |
| 2022-05-27 | $49.31 | $314.33 | 2,695,400 | — | — |
| 2022-05-26 | $48.68 | $310.31 | 2,439,400 | — | — |
| 2022-05-25 | $47.89 | $302.33 | 3,306,500 | — | — |
| 2022-05-24 | $47.19 | $297.91 | 3,382,900 | — | — |
| 2022-05-23 | $48.14 | $303.90 | 2,746,200 | — | — |
| 2022-05-20 | $47.48 | $299.74 | 3,943,000 | — | — |
| 2022-05-19 | $47.82 | $301.88 | 3,323,500 | — | — |
| 2022-05-18 | $48.33 | $305.10 | 3,600,700 | — | — |
| 2022-05-17 | $49.18 | $310.47 | 2,824,400 | — | — |
| 2022-05-16 | $47.89 | $302.33 | 3,478,100 | — | — |
| 2022-05-13 | $47.79 | $301.69 | 2,579,000 | — | — |
| 2022-05-12 | $47.58 | $300.37 | 3,008,000 | — | — |
| 2022-05-11 | $47.67 | $300.94 | 3,137,900 | — | — |
| 2022-05-10 | $47.85 | $302.07 | 3,329,700 | — | — |
| 2022-05-09 | $47.81 | $301.82 | 4,134,800 | — | — |
| 2022-05-06 | $48.16 | $304.03 | 2,517,000 | — | — |
| 2022-05-05 | $48.11 | $303.71 | 2,924,800 | — | — |
| 2022-05-04 | $48.49 | $306.11 | 2,791,700 | — | — |
| 2022-05-03 | $46.82 | $295.57 | 2,836,700 | — | — |
| 2022-05-02 | $46.55 | $293.87 | 2,771,400 | — | — |
| 2022-04-29 | $46.28 | $292.16 | 4,671,700 | — | — |
| 2022-04-28 | $47.48 | $299.74 | 5,250,000 | — | — |
| 2022-04-27 | $47.36 | $298.98 | 2,723,500 | — | — |
| 2022-04-26 | $47.02 | $296.83 | 3,189,300 | — | — |
| 2022-04-25 | $47.49 | $299.80 | 2,418,800 | — | — |
| 2022-04-22 | $47.72 | $301.25 | 2,328,100 | — | — |
| 2022-04-21 | $49.69 | $313.69 | 2,532,300 | — | — |
| 2022-04-20 | $49.41 | $311.92 | 2,432,800 | — | — |
| 2022-04-19 | $48.65 | $307.12 | 1,753,900 | — | — |
| 2022-04-18 | $47.46 | $299.61 | 1,445,600 | — | — |
| 2022-04-14 | $47.43 | $299.42 | 1,644,400 | — | — |
| 2022-04-13 | $47.05 | $297.02 | 1,667,400 | — | — |
| 2022-04-12 | $46.64 | $294.43 | 2,119,800 | — | — |
| 2022-04-11 | $46.67 | $294.62 | 2,657,800 | — | — |
| 2022-04-08 | $46.70 | $294.81 | 2,679,500 | — | — |
| 2022-04-07 | $45.38 | $286.48 | 2,024,200 | — | — |
| 2022-04-06 | $45.69 | $288.44 | 2,147,900 | — | — |
| 2022-04-05 | $45.78 | $289.01 | 2,470,900 | — | — |
| 2022-04-04 | $45.90 | $289.76 | 2,278,200 | — | — |
| 2022-04-01 | $46.30 | $292.29 | 2,401,200 | — | — |
| 2022-03-31 | $46.15 | $291.34 | 2,805,100 | — | — |
| 2022-03-30 | $46.39 | $292.86 | 2,091,100 | — | — |
| 2022-03-29 | $46.69 | $294.75 | 2,190,100 | — | — |
| 2022-03-28 | $46.12 | $291.15 | 2,255,800 | — | — |
| 2022-03-25 | $46.32 | $292.41 | 2,274,400 | — | — |
| 2022-03-24 | $45.24 | $285.60 | 2,313,000 | — | — |
| 2022-03-23 | $44.63 | $281.75 | 2,462,100 | — | — |
| 2022-03-22 | $45.09 | $284.65 | 4,265,000 | — | — |
| 2022-03-21 | $44.76 | $282.57 | 3,040,200 | — | — |
| 2022-03-18 | $45.01 | $284.14 | 9,498,000 | — | — |
| 2022-03-17 | $44.97 | $283.89 | 3,199,400 | — | — |
| 2022-03-16 | $44.16 | $278.78 | 4,003,400 | — | — |
| 2022-03-15 | $43.19 | $272.65 | 3,206,500 | — | — |
| 2022-03-14 | $42.54 | $268.55 | 3,529,900 | — | — |
| 2022-03-11 | $42.43 | $267.86 | 2,747,100 | — | — |
| 2022-03-10 | $42.04 | $265.39 | 3,090,300 | — | — |
| 2022-03-09 | $42.17 | $266.22 | 3,971,800 | — | — |
| 2022-03-08 | $41.61 | $262.68 | 4,859,200 | — | — |
| 2022-03-07 | $40.98 | $258.70 | 4,447,200 | — | — |
| 2022-03-04 | $42.21 | $266.47 | 4,062,400 | — | — |
| 2022-03-03 | $42.23 | $266.59 | 4,532,300 | — | — |
| 2022-03-02 | $42.01 | $265.21 | 6,100,700 | — | — |
| 2022-03-01 | $41.27 | $260.53 | 7,282,900 | — | — |
| 2022-02-28 | $43.53 | $274.80 | 7,338,800 | — | — |
| 2022-02-25 | $45.42 | $286.73 | 3,919,600 | — | — |
| 2022-02-24 | $44.19 | $278.97 | 5,724,800 | — | — |
| 2022-02-23 | $45.11 | $284.78 | 4,138,000 | — | — |
| 2022-02-22 | $46.91 | $296.14 | 3,862,500 | — | — |
| 2022-02-18 | $46.74 | $295.07 | 3,629,600 | — | — |
| 2022-02-17 | $46.12 | $291.15 | 2,764,500 | — | — |
| 2022-02-16 | $46.57 | $291.07 | 2,516,100 | — | — |
| 2022-02-15 | $46.73 | $292.07 | 2,769,500 | — | — |
| 2022-02-14 | $46.23 | $288.94 | 3,315,600 | — | — |
| 2022-02-11 | $46.56 | $291.01 | 2,852,700 | — | — |
| 2022-02-10 | $46.61 | $291.32 | 2,720,300 | — | — |
| 2022-02-09 | $47.16 | $294.76 | 2,125,600 | — | — |
| 2022-02-08 | $47.14 | $294.63 | 2,708,700 | — | — |
| 2022-02-07 | $46.66 | $291.63 | 2,989,400 | — | — |
| 2022-02-04 | $46.79 | $292.44 | 3,013,100 | — | — |
| 2022-02-03 | $47.56 | $297.26 | 2,886,400 | — | — |
| 2022-02-02 | $47.71 | $298.19 | 2,993,600 | — | — |
| 2022-02-01 | $48.05 | $300.32 | 3,273,900 | — | — |
| 2022-01-31 | $48.25 | $301.57 | 6,843,600 | — | — |
| 2022-01-28 | $47.18 | $294.88 | 5,011,300 | — | — |
| 2022-01-27 | $46.39 | $289.94 | 5,154,600 | — | — |
| 2022-01-26 | $47.31 | $295.69 | 3,673,900 | — | — |
| 2022-01-25 | $47.74 | $298.38 | 3,680,300 | — | — |
| 2022-01-24 | $48.23 | $301.44 | 5,386,600 | — | — |
| 2022-01-21 | $47.29 | $295.57 | 4,181,300 | — | — |
| 2022-01-20 | $48.17 | $301.07 | 3,592,800 | — | — |
| 2022-01-19 | $49.35 | $308.44 | 2,647,600 | — | — |
| 2022-01-18 | $49.31 | $308.19 | 2,866,900 | — | — |
| 2022-01-14 | $49.50 | $309.38 | 2,951,100 | — | — |
| 2022-01-13 | $49.30 | $308.13 | 2,639,900 | — | — |
| 2022-01-12 | $48.49 | $303.07 | 2,329,500 | — | — |
| 2022-01-11 | $48.52 | $303.26 | 1,955,100 | — | — |
| 2022-01-10 | $48.57 | $303.57 | 3,304,400 | — | — |
| 2022-01-07 | $48.87 | $305.44 | 2,796,000 | — | — |
| 2022-01-06 | $48.34 | $302.13 | 2,773,900 | — | — |
| 2022-01-05 | $48.69 | $304.32 | 4,216,100 | — | — |
| 2022-01-04 | $48.47 | $302.94 | 4,110,600 | — | — |
| 2022-01-03 | $46.79 | $292.44 | 2,808,400 | — | — |