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
- 1980-01-02 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 | $33.67 | $40.40 | 8,942,300 | — | — |
| 2022-12-29 | $33.38 | $40.05 | 11,811,600 | — | — |
| 2022-12-28 | $32.19 | $38.62 | 17,673,500 | — | — |
| 2022-12-27 | $33.94 | $40.72 | 15,174,100 | — | — |
| 2022-12-23 | $36.09 | $43.30 | 3,337,700 | — | — |
| 2022-12-22 | $35.46 | $42.55 | 5,571,100 | — | — |
| 2022-12-21 | $36.60 | $43.91 | 3,683,300 | — | — |
| 2022-12-20 | $36.39 | $43.66 | 3,337,700 | — | — |
| 2022-12-19 | $36.35 | $43.61 | 4,014,800 | — | — |
| 2022-12-16 | $37.28 | $44.73 | 8,886,200 | — | — |
| 2022-12-15 | $37.29 | $44.74 | 5,810,700 | — | — |
| 2022-12-14 | $38.14 | $45.76 | 5,602,100 | — | — |
| 2022-12-13 | $37.77 | $45.32 | 6,578,700 | — | — |
| 2022-12-12 | $38.94 | $46.72 | 4,820,200 | — | — |
| 2022-12-09 | $38.01 | $45.61 | 5,678,000 | — | — |
| 2022-12-08 | $37.49 | $44.98 | 6,637,300 | — | — |
| 2022-12-07 | $37.81 | $45.37 | 8,706,800 | — | — |
| 2022-12-06 | $39.68 | $47.61 | 4,239,700 | — | — |
| 2022-12-05 | $39.50 | $47.39 | 5,466,000 | — | — |
| 2022-12-02 | $39.75 | $47.69 | 5,312,600 | — | — |
| 2022-12-01 | $40.08 | $48.09 | 5,185,200 | — | — |
| 2022-11-30 | $39.91 | $47.89 | 4,794,100 | — | — |
| 2022-11-29 | $39.25 | $47.09 | 4,628,800 | — | — |
| 2022-11-28 | $38.57 | $46.28 | 4,533,400 | — | — |
| 2022-11-25 | $39.22 | $47.06 | 2,326,000 | — | — |
| 2022-11-23 | $38.63 | $46.35 | 4,029,000 | — | — |
| 2022-11-22 | $38.17 | $45.80 | 3,034,900 | — | — |
| 2022-11-21 | $37.75 | $45.29 | 3,017,500 | — | — |
| 2022-11-18 | $38.11 | $45.73 | 3,166,700 | — | — |
| 2022-11-17 | $37.63 | $45.15 | 3,734,000 | — | — |
| 2022-11-16 | $37.99 | $45.58 | 4,646,400 | — | — |
| 2022-11-15 | $38.64 | $46.36 | 7,344,400 | — | — |
| 2022-11-14 | $37.75 | $45.29 | 8,240,200 | — | — |
| 2022-11-11 | $38.36 | $46.03 | 8,221,900 | — | — |
| 2022-11-10 | $38.82 | $46.58 | 5,576,700 | — | — |
| 2022-11-09 | $37.20 | $44.63 | 3,366,200 | — | — |
| 2022-11-08 | $37.44 | $44.92 | 4,413,300 | — | — |
| 2022-11-07 | $37.40 | $44.87 | 5,061,200 | — | — |
| 2022-11-04 | $37.08 | $44.49 | 4,658,300 | — | — |
| 2022-11-03 | $36.96 | $44.35 | 5,130,500 | — | — |
| 2022-11-02 | $36.50 | $43.79 | 7,322,300 | — | — |
| 2022-11-01 | $36.94 | $44.32 | 5,401,700 | — | — |
| 2022-10-31 | $36.35 | $43.61 | 6,316,700 | — | — |
| 2022-10-28 | $36.23 | $43.47 | 7,855,100 | — | — |
| 2022-10-27 | $35.29 | $42.34 | 10,819,500 | — | — |
| 2022-10-26 | $34.37 | $41.24 | 9,204,500 | — | — |
| 2022-10-25 | $34.62 | $41.54 | 7,783,900 | — | — |
| 2022-10-24 | $33.72 | $40.46 | 5,841,100 | — | — |
| 2022-10-21 | $33.10 | $39.72 | 5,450,600 | — | — |
| 2022-10-20 | $32.81 | $39.37 | 4,843,600 | — | — |
| 2022-10-19 | $33.12 | $39.74 | 8,804,100 | — | — |
| 2022-10-18 | $33.31 | $39.97 | 4,766,200 | — | — |
| 2022-10-17 | $32.72 | $39.26 | 4,665,700 | — | — |
| 2022-10-14 | $32.76 | $39.31 | 5,843,000 | — | — |
| 2022-10-13 | $32.43 | $38.91 | 6,616,000 | — | — |
| 2022-10-12 | $31.59 | $37.90 | 4,365,500 | — | — |
| 2022-10-11 | $31.41 | $37.69 | 5,624,600 | — | — |
| 2022-10-10 | $31.66 | $37.99 | 4,906,600 | — | — |
| 2022-10-07 | $31.87 | $38.24 | 4,428,800 | — | — |
| 2022-10-06 | $32.54 | $39.04 | 4,264,300 | — | — |
| 2022-10-05 | $32.99 | $39.58 | 4,884,300 | — | — |
| 2022-10-04 | $33.19 | $39.82 | 7,459,700 | — | — |
| 2022-10-03 | $31.22 | $37.46 | 5,734,600 | — | — |
| 2022-09-30 | $30.84 | $37.00 | 6,907,600 | — | — |
| 2022-09-29 | $31.64 | $37.96 | 5,638,400 | — | — |
| 2022-09-28 | $32.43 | $38.91 | 6,910,300 | — | — |
| 2022-09-27 | $31.50 | $37.80 | 6,169,600 | — | — |
| 2022-09-26 | $31.37 | $37.64 | 6,957,700 | — | — |
| 2022-09-23 | $32.05 | $38.46 | 7,767,500 | — | — |
| 2022-09-22 | $33.00 | $39.60 | 6,564,500 | — | — |
| 2022-09-21 | $34.12 | $40.94 | 6,164,900 | — | — |
| 2022-09-20 | $35.09 | $42.10 | 4,953,900 | — | — |
| 2022-09-19 | $35.88 | $43.05 | 7,935,300 | — | — |
| 2022-09-16 | $34.73 | $41.67 | 12,677,800 | — | — |
| 2022-09-15 | $36.90 | $44.27 | 9,367,100 | — | — |
| 2022-09-14 | $38.03 | $45.63 | 4,203,700 | — | — |
| 2022-09-13 | $37.49 | $44.98 | 4,348,500 | — | — |
| 2022-09-12 | $38.77 | $46.52 | 6,078,000 | — | — |
| 2022-09-09 | $38.37 | $46.04 | 5,733,100 | — | — |
| 2022-09-08 | $37.66 | $45.19 | 5,087,700 | — | — |
| 2022-09-07 | $37.79 | $45.34 | 5,394,700 | — | — |
| 2022-09-06 | $36.74 | $44.08 | 4,481,800 | — | — |
| 2022-09-02 | $36.74 | $44.08 | 3,791,300 | — | — |
| 2022-09-01 | $36.63 | $43.95 | 3,932,300 | — | — |
| 2022-08-31 | $36.70 | $44.03 | 4,097,900 | — | — |
| 2022-08-30 | $37.20 | $44.63 | 4,248,700 | — | — |
| 2022-08-29 | $37.43 | $44.91 | 4,072,000 | — | — |
| 2022-08-26 | $37.53 | $45.03 | 3,998,300 | — | — |
| 2022-08-25 | $38.55 | $46.25 | 3,446,400 | — | — |
| 2022-08-24 | $37.80 | $45.35 | 6,097,300 | — | — |
| 2022-08-23 | $37.47 | $44.96 | 4,717,000 | — | — |
| 2022-08-22 | $37.47 | $44.96 | 5,254,300 | — | — |
| 2022-08-19 | $37.88 | $45.45 | 4,382,700 | — | — |
| 2022-08-18 | $38.98 | $46.77 | 2,981,300 | — | — |
| 2022-08-17 | $38.94 | $46.72 | 5,492,600 | — | — |
| 2022-08-16 | $39.87 | $47.84 | 4,716,900 | — | — |
| 2022-08-15 | $39.64 | $47.56 | 4,722,600 | — | — |
| 2022-08-12 | $39.46 | $47.35 | 3,207,300 | — | — |
| 2022-08-11 | $38.97 | $46.76 | 5,047,900 | — | — |
| 2022-08-10 | $39.28 | $47.13 | 3,363,200 | — | — |
| 2022-08-09 | $38.34 | $46.00 | 3,032,000 | — | — |
| 2022-08-08 | $39.08 | $46.89 | 5,405,300 | — | — |
| 2022-08-05 | $38.81 | $46.57 | 4,604,400 | — | — |
| 2022-08-04 | $38.79 | $46.54 | 4,965,000 | — | — |
| 2022-08-03 | $39.00 | $46.79 | 6,452,500 | — | — |
| 2022-08-02 | $37.62 | $45.14 | 5,486,700 | — | — |
| 2022-08-01 | $38.31 | $45.97 | 5,595,500 | — | — |
| 2022-07-29 | $38.12 | $45.74 | 7,902,100 | — | — |
| 2022-07-28 | $38.15 | $45.77 | 16,592,800 | — | — |
| 2022-07-27 | $40.77 | $48.92 | 6,018,900 | — | — |
| 2022-07-26 | $39.60 | $47.51 | 5,087,000 | — | — |
| 2022-07-25 | $40.62 | $48.74 | 4,511,000 | — | — |
| 2022-07-22 | $40.24 | $48.28 | 5,456,900 | — | — |
| 2022-07-21 | $40.89 | $49.06 | 7,632,700 | — | — |
| 2022-07-20 | $41.50 | $49.79 | 5,162,000 | — | — |
| 2022-07-19 | $41.49 | $49.78 | 5,068,900 | — | — |
| 2022-07-18 | $39.95 | $47.93 | 5,433,800 | — | — |
| 2022-07-15 | $39.58 | $47.49 | 5,121,500 | — | — |
| 2022-07-14 | $38.46 | $46.15 | 5,987,800 | — | — |
| 2022-07-13 | $38.80 | $46.55 | 10,121,900 | — | — |
| 2022-07-12 | $38.54 | $46.24 | 8,130,800 | — | — |
| 2022-07-11 | $36.83 | $44.19 | 5,360,700 | — | — |
| 2022-07-08 | $36.70 | $44.03 | 3,820,000 | — | — |
| 2022-07-07 | $36.72 | $44.06 | 4,127,200 | — | — |
| 2022-07-06 | $36.31 | $43.57 | 5,000,400 | — | — |
| 2022-07-05 | $36.51 | $43.81 | 6,514,100 | — | — |
| 2022-07-01 | $36.73 | $44.07 | 4,375,600 | — | — |
| 2022-06-30 | $36.12 | $43.34 | 6,157,000 | — | — |
| 2022-06-29 | $36.18 | $43.41 | 4,330,200 | — | — |
| 2022-06-28 | $36.65 | $43.97 | 5,945,600 | — | — |
| 2022-06-27 | $36.99 | $44.38 | 4,198,200 | — | — |
| 2022-06-24 | $37.73 | $45.27 | 6,657,700 | — | — |
| 2022-06-23 | $35.94 | $43.12 | 6,503,300 | — | — |
| 2022-06-22 | $35.69 | $42.82 | 6,702,000 | — | — |
| 2022-06-21 | $35.32 | $42.38 | 8,449,800 | — | — |
| 2022-06-17 | $35.63 | $42.75 | 8,812,300 | — | — |
| 2022-06-16 | $34.98 | $41.97 | 8,811,600 | — | — |
| 2022-06-15 | $37.23 | $44.67 | 7,937,600 | — | — |
| 2022-06-14 | $37.22 | $44.66 | 8,193,900 | — | — |
| 2022-06-13 | $37.62 | $45.14 | 7,051,500 | — | — |
| 2022-06-10 | $40.14 | $48.16 | 8,413,000 | — | — |
| 2022-06-09 | $42.04 | $50.44 | 4,665,400 | — | — |
| 2022-06-08 | $43.37 | $52.04 | 4,160,200 | — | — |
| 2022-06-07 | $44.88 | $53.85 | 2,707,500 | — | — |
| 2022-06-06 | $44.42 | $53.30 | 3,354,700 | — | — |
| 2022-06-03 | $43.84 | $52.60 | 3,647,500 | — | — |
| 2022-06-02 | $44.57 | $53.48 | 4,494,400 | — | — |
| 2022-06-01 | $44.15 | $52.97 | 4,725,000 | — | — |
| 2022-05-31 | $45.86 | $55.03 | 5,234,000 | — | — |
| 2022-05-27 | $45.80 | $54.95 | 3,279,900 | — | — |
| 2022-05-26 | $45.00 | $53.99 | 5,327,400 | — | — |
| 2022-05-25 | $42.45 | $50.93 | 3,903,700 | — | — |
| 2022-05-24 | $41.73 | $50.07 | 3,898,700 | — | — |
| 2022-05-23 | $43.38 | $52.05 | 3,287,500 | — | — |
| 2022-05-20 | $42.65 | $51.17 | 4,517,800 | — | — |
| 2022-05-19 | $43.57 | $52.28 | 4,295,200 | — | — |
| 2022-05-18 | $44.23 | $53.07 | 4,581,200 | — | — |
| 2022-05-17 | $45.11 | $54.13 | 4,051,100 | — | — |
| 2022-05-16 | $43.18 | $51.81 | 4,578,200 | — | — |
| 2022-05-13 | $42.99 | $51.58 | 5,144,500 | — | — |
| 2022-05-12 | $42.33 | $50.79 | 6,552,900 | — | — |
| 2022-05-11 | $43.01 | $51.61 | 5,743,400 | — | — |
| 2022-05-10 | $44.59 | $53.50 | 6,243,700 | — | — |
| 2022-05-09 | $43.83 | $52.59 | 6,505,500 | — | — |
| 2022-05-06 | $46.12 | $55.34 | 4,112,500 | — | — |
| 2022-05-05 | $47.00 | $56.39 | 4,652,300 | — | — |
| 2022-05-04 | $48.07 | $57.68 | 4,917,800 | — | — |
| 2022-05-03 | $47.25 | $56.69 | 5,384,100 | — | — |
| 2022-05-02 | $46.53 | $55.83 | 6,499,800 | — | — |
| 2022-04-29 | $46.72 | $56.06 | 5,954,200 | — | — |
| 2022-04-28 | $46.90 | $56.27 | 8,729,000 | — | — |
| 2022-04-27 | $45.94 | $55.12 | 6,407,800 | — | — |
| 2022-04-26 | $45.02 | $54.02 | 5,280,400 | — | — |
| 2022-04-25 | $46.43 | $55.71 | 7,064,300 | — | — |
| 2022-04-22 | $46.85 | $56.21 | 6,508,300 | — | — |
| 2022-04-21 | $48.38 | $58.05 | 11,926,000 | — | — |
| 2022-04-20 | $47.33 | $56.79 | 5,877,500 | — | — |
| 2022-04-19 | $47.35 | $56.81 | 6,060,900 | — | — |
| 2022-04-18 | $46.26 | $55.51 | 4,808,200 | — | — |
| 2022-04-14 | $46.76 | $56.11 | 7,226,100 | — | — |
| 2022-04-13 | $46.05 | $55.25 | 11,063,300 | — | — |
| 2022-04-12 | $42.82 | $51.38 | 5,368,200 | — | — |
| 2022-04-11 | $42.62 | $51.14 | 5,991,600 | — | — |
| 2022-04-08 | $41.24 | $49.48 | 7,704,000 | — | — |
| 2022-04-07 | $42.39 | $50.86 | 10,010,200 | — | — |
| 2022-04-06 | $43.73 | $52.47 | 7,428,900 | — | — |
| 2022-04-05 | $45.21 | $54.25 | 6,874,500 | — | — |
| 2022-04-04 | $45.93 | $55.11 | 4,092,400 | — | — |
| 2022-04-01 | $45.91 | $55.09 | 6,013,000 | — | — |
| 2022-03-31 | $45.80 | $54.95 | 5,033,300 | — | — |
| 2022-03-30 | $45.57 | $54.68 | 4,687,200 | — | — |
| 2022-03-29 | $45.33 | $54.39 | 6,100,100 | — | — |
| 2022-03-28 | $44.42 | $53.30 | 4,071,400 | — | — |
| 2022-03-25 | $44.38 | $53.25 | 4,416,300 | — | — |
| 2022-03-24 | $43.92 | $52.70 | 4,528,800 | — | — |
| 2022-03-23 | $42.87 | $51.44 | 4,301,900 | — | — |
| 2022-03-22 | $43.06 | $51.67 | 5,393,600 | — | — |
| 2022-03-21 | $42.78 | $51.33 | 6,251,200 | — | — |
| 2022-03-18 | $43.24 | $51.88 | 7,862,300 | — | — |
| 2022-03-17 | $42.78 | $51.33 | 9,449,600 | — | — |
| 2022-03-16 | $43.12 | $51.74 | 12,849,000 | — | — |
| 2022-03-15 | $42.06 | $50.47 | 11,080,800 | — | — |
| 2022-03-14 | $40.10 | $48.11 | 7,576,000 | — | — |
| 2022-03-11 | $40.24 | $48.28 | 8,790,500 | — | — |
| 2022-03-10 | $41.03 | $49.23 | 9,483,400 | — | — |
| 2022-03-09 | $40.66 | $48.79 | 12,104,700 | — | — |
| 2022-03-08 | $39.16 | $46.99 | 15,028,100 | — | — |
| 2022-03-07 | $37.19 | $44.62 | 17,624,500 | — | — |
| 2022-03-04 | $40.68 | $48.81 | 8,594,700 | — | — |
| 2022-03-03 | $41.67 | $50.00 | 10,376,000 | — | — |
| 2022-03-02 | $42.32 | $50.78 | 8,702,600 | — | — |
| 2022-03-01 | $41.95 | $50.33 | 11,235,300 | — | — |
| 2022-02-28 | $43.80 | $52.55 | 10,361,100 | — | — |
| 2022-02-25 | $45.14 | $54.16 | 6,627,700 | — | — |
| 2022-02-24 | $44.34 | $53.20 | 10,439,300 | — | — |
| 2022-02-23 | $44.01 | $52.81 | 7,070,800 | — | — |
| 2022-02-22 | $45.62 | $54.74 | 7,196,600 | — | — |
| 2022-02-18 | $45.98 | $55.17 | 5,037,800 | — | — |
| 2022-02-17 | $46.38 | $55.65 | 5,538,300 | — | — |
| 2022-02-16 | $47.42 | $56.90 | 5,773,200 | — | — |
| 2022-02-15 | $47.30 | $56.75 | 6,872,100 | — | — |
| 2022-02-14 | $45.38 | $54.45 | 6,002,300 | — | — |
| 2022-02-11 | $45.53 | $54.63 | 8,422,200 | — | — |
| 2022-02-10 | $46.53 | $55.83 | 7,231,600 | — | — |
| 2022-02-09 | $47.02 | $56.42 | 9,549,800 | — | — |
| 2022-02-08 | $46.07 | $55.28 | 9,563,800 | — | — |
| 2022-02-07 | $44.60 | $53.51 | 7,478,500 | — | — |
| 2022-02-04 | $43.66 | $52.39 | 5,073,900 | — | — |
| 2022-02-03 | $43.44 | $52.12 | 5,512,200 | — | — |
| 2022-02-02 | $44.29 | $53.14 | 7,955,500 | — | — |
| 2022-02-01 | $45.18 | $54.21 | 6,593,200 | — | — |
| 2022-01-31 | $44.76 | $53.71 | 8,199,900 | — | — |
| 2022-01-28 | $42.93 | $51.51 | 10,975,900 | — | — |
| 2022-01-27 | $42.82 | $51.38 | 8,960,900 | — | — |
| 2022-01-26 | $43.71 | $52.45 | 10,785,800 | — | — |
| 2022-01-25 | $43.85 | $52.61 | 6,803,400 | — | — |
| 2022-01-24 | $43.87 | $52.64 | 11,296,800 | — | — |
| 2022-01-21 | $43.37 | $52.04 | 7,899,700 | — | — |
| 2022-01-20 | $44.34 | $53.20 | 7,172,700 | — | — |
| 2022-01-19 | $44.43 | $53.31 | 5,475,300 | — | — |
| 2022-01-18 | $45.43 | $54.51 | 6,734,000 | — | — |
| 2022-01-14 | $45.82 | $54.98 | 6,241,100 | — | — |
| 2022-01-13 | $45.79 | $54.94 | 8,185,900 | — | — |
| 2022-01-12 | $45.21 | $54.25 | 7,831,000 | — | — |
| 2022-01-11 | $45.83 | $54.99 | 6,813,200 | — | — |
| 2022-01-10 | $45.24 | $54.28 | 7,710,800 | — | — |
| 2022-01-07 | $45.35 | $54.41 | 7,479,100 | — | — |
| 2022-01-06 | $43.89 | $52.66 | 6,750,700 | — | — |
| 2022-01-05 | $43.99 | $52.78 | 9,702,000 | — | — |
| 2022-01-04 | $44.66 | $53.59 | 11,207,000 | — | — |
| 2022-01-03 | $44.00 | $52.79 | 10,571,400 | — | — |