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
- 1988-05-02 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 | $33.53 | $35.70 | 2,853,600 | — | — |
| 2022-12-29 | $33.26 | $35.41 | 3,780,900 | — | — |
| 2022-12-28 | $32.43 | $34.53 | 4,150,700 | — | — |
| 2022-12-27 | $33.87 | $36.06 | 3,030,300 | — | — |
| 2022-12-23 | $33.82 | $36.01 | 2,041,700 | — | — |
| 2022-12-22 | $33.75 | $35.94 | 3,376,100 | — | — |
| 2022-12-21 | $34.57 | $36.81 | 2,949,200 | — | — |
| 2022-12-20 | $34.37 | $36.60 | 3,431,700 | — | — |
| 2022-12-19 | $34.22 | $36.44 | 4,257,900 | — | — |
| 2022-12-16 | $35.66 | $37.97 | 5,470,700 | — | — |
| 2022-12-15 | $36.22 | $38.57 | 4,845,800 | — | — |
| 2022-12-14 | $36.93 | $39.32 | 6,700,400 | — | — |
| 2022-12-13 | $37.46 | $39.89 | 5,562,100 | — | — |
| 2022-12-12 | $36.90 | $39.29 | 3,260,900 | — | — |
| 2022-12-09 | $36.35 | $38.70 | 3,853,400 | — | — |
| 2022-12-08 | $37.01 | $39.41 | 3,966,100 | — | — |
| 2022-12-07 | $36.38 | $38.73 | 4,127,300 | — | — |
| 2022-12-06 | $37.32 | $39.73 | 4,089,200 | — | — |
| 2022-12-05 | $37.80 | $40.24 | 5,588,900 | — | — |
| 2022-12-02 | $37.08 | $39.48 | 4,660,800 | — | — |
| 2022-12-01 | $37.27 | $39.68 | 5,323,900 | — | — |
| 2022-11-30 | $36.86 | $39.24 | 7,151,900 | — | — |
| 2022-11-29 | $35.86 | $38.18 | 3,654,200 | — | — |
| 2022-11-28 | $34.92 | $37.18 | 4,976,500 | — | — |
| 2022-11-25 | $35.73 | $38.04 | 1,779,300 | — | — |
| 2022-11-23 | $35.88 | $38.20 | 2,895,700 | — | — |
| 2022-11-22 | $35.47 | $37.76 | 5,383,400 | — | — |
| 2022-11-21 | $35.76 | $38.07 | 3,318,000 | — | — |
| 2022-11-18 | $36.74 | $39.12 | 2,586,600 | — | — |
| 2022-11-17 | $37.04 | $39.43 | 2,839,600 | — | — |
| 2022-11-16 | $37.02 | $39.41 | 3,314,900 | — | — |
| 2022-11-15 | $37.49 | $39.91 | 6,491,300 | — | — |
| 2022-11-14 | $36.95 | $39.34 | 6,372,400 | — | — |
| 2022-11-11 | $36.63 | $39.00 | 5,019,000 | — | — |
| 2022-11-10 | $35.31 | $37.59 | 5,206,600 | — | — |
| 2022-11-09 | $33.56 | $35.73 | 5,567,100 | — | — |
| 2022-11-08 | $34.49 | $36.72 | 5,694,200 | — | — |
| 2022-11-07 | $34.19 | $36.40 | 6,168,600 | — | — |
| 2022-11-04 | $33.84 | $36.03 | 8,346,400 | — | — |
| 2022-11-03 | $31.41 | $33.44 | 14,339,200 | — | — |
| 2022-11-02 | $35.11 | $37.38 | 7,759,500 | — | — |
| 2022-11-01 | $35.94 | $38.26 | 5,411,700 | — | — |
| 2022-10-31 | $35.57 | $37.87 | 6,394,500 | — | — |
| 2022-10-28 | $35.96 | $38.29 | 5,112,400 | — | — |
| 2022-10-27 | $34.50 | $36.73 | 3,780,900 | — | — |
| 2022-10-26 | $34.33 | $36.55 | 3,168,100 | — | — |
| 2022-10-25 | $34.19 | $36.40 | 5,381,700 | — | — |
| 2022-10-24 | $33.97 | $36.17 | 4,887,600 | — | — |
| 2022-10-21 | $33.92 | $36.11 | 6,252,600 | — | — |
| 2022-10-20 | $32.46 | $34.56 | 6,287,700 | — | — |
| 2022-10-19 | $32.46 | $34.56 | 4,831,400 | — | — |
| 2022-10-18 | $32.57 | $34.68 | 5,297,200 | — | — |
| 2022-10-17 | $32.25 | $34.34 | 4,732,900 | — | — |
| 2022-10-14 | $30.64 | $32.62 | 5,342,400 | — | — |
| 2022-10-13 | $30.72 | $32.71 | 6,118,500 | — | — |
| 2022-10-12 | $30.89 | $32.89 | 3,835,500 | — | — |
| 2022-10-11 | $30.56 | $32.54 | 5,781,800 | — | — |
| 2022-10-10 | $31.42 | $33.45 | 5,661,000 | — | — |
| 2022-10-07 | $32.68 | $34.79 | 4,440,200 | — | — |
| 2022-10-06 | $33.32 | $35.47 | 4,632,100 | — | — |
| 2022-10-05 | $33.58 | $35.75 | 5,017,900 | — | — |
| 2022-10-04 | $32.88 | $35.01 | 6,101,200 | — | — |
| 2022-10-03 | $30.61 | $32.59 | 4,534,200 | — | — |
| 2022-09-30 | $29.72 | $31.64 | 5,431,500 | — | — |
| 2022-09-29 | $29.99 | $31.93 | 4,865,700 | — | — |
| 2022-09-28 | $30.62 | $32.60 | 4,875,900 | — | — |
| 2022-09-27 | $29.98 | $31.92 | 8,721,400 | — | — |
| 2022-09-26 | $29.99 | $31.93 | 8,423,100 | — | — |
| 2022-09-23 | $30.05 | $31.99 | 8,266,600 | — | — |
| 2022-09-22 | $30.61 | $32.59 | 6,009,600 | — | — |
| 2022-09-21 | $32.78 | $34.90 | 6,233,500 | — | — |
| 2022-09-20 | $34.57 | $36.81 | 5,708,700 | — | — |
| 2022-09-19 | $34.36 | $36.58 | 4,712,200 | — | — |
| 2022-09-16 | $33.36 | $35.52 | 12,743,900 | — | — |
| 2022-09-15 | $34.43 | $36.66 | 5,200,300 | — | — |
| 2022-09-14 | $34.02 | $36.22 | 8,569,800 | — | — |
| 2022-09-13 | $33.87 | $36.06 | 6,970,700 | — | — |
| 2022-09-12 | $36.05 | $38.38 | 5,047,000 | — | — |
| 2022-09-09 | $35.06 | $37.33 | 3,954,000 | — | — |
| 2022-09-08 | $34.06 | $36.26 | 4,667,600 | — | — |
| 2022-09-07 | $33.59 | $35.76 | 4,085,000 | — | — |
| 2022-09-06 | $32.77 | $34.89 | 4,716,400 | — | — |
| 2022-09-02 | $32.86 | $34.98 | 5,056,200 | — | — |
| 2022-09-01 | $32.45 | $34.55 | 5,149,700 | — | — |
| 2022-08-31 | $32.64 | $34.75 | 5,150,700 | — | — |
| 2022-08-30 | $32.96 | $35.09 | 5,199,700 | — | — |
| 2022-08-29 | $33.75 | $35.93 | 4,198,100 | — | — |
| 2022-08-26 | $33.58 | $35.75 | 4,291,900 | — | — |
| 2022-08-25 | $35.22 | $37.49 | 3,484,500 | — | — |
| 2022-08-24 | $34.67 | $36.91 | 3,133,700 | — | — |
| 2022-08-23 | $34.30 | $36.51 | 3,458,600 | — | — |
| 2022-08-22 | $33.77 | $35.95 | 4,314,100 | — | — |
| 2022-08-19 | $34.73 | $36.97 | 3,334,300 | — | — |
| 2022-08-18 | $35.62 | $37.92 | 2,997,800 | — | — |
| 2022-08-17 | $35.01 | $37.27 | 5,428,200 | — | — |
| 2022-08-16 | $36.17 | $38.51 | 4,311,600 | — | — |
| 2022-08-15 | $35.54 | $37.83 | 3,363,100 | — | — |
| 2022-08-12 | $35.60 | $37.90 | 3,447,200 | — | — |
| 2022-08-11 | $34.91 | $37.16 | 4,141,500 | — | — |
| 2022-08-10 | $34.48 | $36.71 | 5,235,900 | — | — |
| 2022-08-09 | $33.92 | $36.11 | 4,274,000 | — | — |
| 2022-08-08 | $34.50 | $36.73 | 4,488,900 | — | — |
| 2022-08-05 | $34.71 | $36.95 | 4,510,900 | — | — |
| 2022-08-04 | $35.45 | $37.74 | 8,217,300 | — | — |
| 2022-08-03 | $34.20 | $36.41 | 9,652,300 | — | — |
| 2022-08-02 | $33.06 | $35.19 | 3,801,400 | — | — |
| 2022-08-01 | $32.84 | $34.96 | 4,307,400 | — | — |
| 2022-07-29 | $32.73 | $34.84 | 3,787,400 | — | — |
| 2022-07-28 | $32.61 | $34.72 | 4,246,600 | — | — |
| 2022-07-27 | $31.41 | $33.44 | 3,461,100 | — | — |
| 2022-07-26 | $29.93 | $31.86 | 3,487,200 | — | — |
| 2022-07-25 | $30.78 | $32.77 | 3,495,900 | — | — |
| 2022-07-22 | $30.94 | $32.94 | 4,030,000 | — | — |
| 2022-07-21 | $31.44 | $33.47 | 3,390,900 | — | — |
| 2022-07-20 | $31.29 | $33.31 | 4,000,600 | — | — |
| 2022-07-19 | $30.46 | $32.43 | 4,213,200 | — | — |
| 2022-07-18 | $29.51 | $31.42 | 2,729,200 | — | — |
| 2022-07-15 | $29.23 | $31.12 | 3,601,400 | — | — |
| 2022-07-14 | $28.43 | $30.27 | 4,147,300 | — | — |
| 2022-07-13 | $29.04 | $30.91 | 3,503,500 | — | — |
| 2022-07-12 | $28.91 | $30.78 | 3,925,600 | — | — |
| 2022-07-11 | $28.40 | $30.23 | 4,546,100 | — | — |
| 2022-07-08 | $29.34 | $31.23 | 3,954,200 | — | — |
| 2022-07-07 | $29.75 | $31.67 | 6,597,300 | — | — |
| 2022-07-06 | $29.54 | $31.45 | 4,558,500 | — | — |
| 2022-07-05 | $30.36 | $32.32 | 5,672,400 | — | — |
| 2022-07-01 | $30.00 | $31.94 | 5,535,100 | — | — |
| 2022-06-30 | $28.95 | $30.82 | 7,238,800 | — | — |
| 2022-06-29 | $29.17 | $31.05 | 5,530,300 | — | — |
| 2022-06-28 | $29.88 | $31.81 | 7,552,500 | — | — |
| 2022-06-27 | $30.03 | $31.97 | 5,100,400 | — | — |
| 2022-06-24 | $30.24 | $32.19 | 10,064,300 | — | — |
| 2022-06-23 | $27.17 | $28.92 | 6,734,200 | — | — |
| 2022-06-22 | $27.33 | $29.09 | 5,423,700 | — | — |
| 2022-06-21 | $27.67 | $29.46 | 6,254,100 | — | — |
| 2022-06-17 | $27.95 | $29.75 | 14,233,900 | — | — |
| 2022-06-16 | $27.39 | $29.16 | 8,864,100 | — | — |
| 2022-06-15 | $30.06 | $32.00 | 6,764,300 | — | — |
| 2022-06-14 | $29.40 | $31.30 | 8,674,600 | — | — |
| 2022-06-13 | $28.63 | $30.48 | 9,943,600 | — | — |
| 2022-06-10 | $31.78 | $33.83 | 7,476,700 | — | — |
| 2022-06-09 | $34.32 | $36.54 | 3,545,300 | — | — |
| 2022-06-08 | $35.40 | $37.68 | 3,085,100 | — | — |
| 2022-06-07 | $35.49 | $37.78 | 3,307,100 | — | — |
| 2022-06-06 | $35.31 | $37.59 | 3,426,900 | — | — |
| 2022-06-03 | $34.71 | $36.95 | 3,162,700 | — | — |
| 2022-06-02 | $35.13 | $37.39 | 3,886,200 | — | — |
| 2022-06-01 | $34.19 | $36.39 | 5,582,600 | — | — |
| 2022-05-31 | $34.97 | $37.22 | 7,804,100 | — | — |
| 2022-05-27 | $34.89 | $37.14 | 4,649,600 | — | — |
| 2022-05-26 | $34.48 | $36.70 | 8,254,000 | — | — |
| 2022-05-25 | $32.09 | $34.16 | 6,584,500 | — | — |
| 2022-05-24 | $31.11 | $33.12 | 8,384,400 | — | — |
| 2022-05-23 | $33.61 | $35.78 | 8,361,000 | — | — |
| 2022-05-20 | $34.37 | $36.59 | 7,421,300 | — | — |
| 2022-05-19 | $33.65 | $35.82 | 8,041,700 | — | — |
| 2022-05-18 | $33.00 | $35.13 | 12,829,000 | — | — |
| 2022-05-17 | $35.69 | $37.99 | 5,880,500 | — | — |
| 2022-05-16 | $35.07 | $37.33 | 5,943,100 | — | — |
| 2022-05-13 | $36.15 | $38.48 | 6,754,500 | — | — |
| 2022-05-12 | $34.52 | $36.75 | 7,442,000 | — | — |
| 2022-05-11 | $35.07 | $37.33 | 5,686,900 | — | — |
| 2022-05-10 | $36.20 | $38.53 | 10,329,200 | — | — |
| 2022-05-09 | $35.14 | $37.41 | 8,933,400 | — | — |
| 2022-05-06 | $38.31 | $40.78 | 6,927,300 | — | — |
| 2022-05-05 | $39.30 | $41.83 | 4,872,200 | — | — |
| 2022-05-04 | $41.03 | $43.68 | 7,047,200 | — | — |
| 2022-05-03 | $40.85 | $43.48 | 8,507,000 | — | — |
| 2022-05-02 | $41.97 | $44.68 | 6,437,100 | — | — |
| 2022-04-29 | $41.04 | $43.69 | 5,060,700 | — | — |
| 2022-04-28 | $42.11 | $44.83 | 7,568,200 | — | — |
| 2022-04-27 | $40.34 | $42.94 | 4,530,100 | — | — |
| 2022-04-26 | $40.35 | $42.95 | 3,692,700 | — | — |
| 2022-04-25 | $42.03 | $44.74 | 4,084,400 | — | — |
| 2022-04-22 | $41.08 | $43.73 | 3,701,900 | — | — |
| 2022-04-21 | $42.17 | $44.89 | 3,281,900 | — | — |
| 2022-04-20 | $43.35 | $46.14 | 4,086,000 | — | — |
| 2022-04-19 | $42.77 | $45.53 | 2,772,100 | — | — |
| 2022-04-18 | $41.16 | $43.81 | 2,459,600 | — | — |
| 2022-04-14 | $41.60 | $44.28 | 3,239,500 | — | — |
| 2022-04-13 | $41.28 | $43.94 | 4,846,900 | — | — |
| 2022-04-12 | $39.55 | $42.10 | 3,435,000 | — | — |
| 2022-04-11 | $39.51 | $42.06 | 3,622,600 | — | — |
| 2022-04-08 | $39.20 | $41.73 | 3,794,900 | — | — |
| 2022-04-07 | $39.18 | $41.71 | 5,453,300 | — | — |
| 2022-04-06 | $39.74 | $42.30 | 5,002,500 | — | — |
| 2022-04-05 | $41.66 | $44.35 | 3,570,400 | — | — |
| 2022-04-04 | $42.50 | $45.24 | 4,085,600 | — | — |
| 2022-04-01 | $41.87 | $44.57 | 5,018,800 | — | — |
| 2022-03-31 | $41.94 | $44.64 | 4,542,200 | — | — |
| 2022-03-30 | $43.16 | $45.94 | 4,592,700 | — | — |
| 2022-03-29 | $43.61 | $46.42 | 3,408,000 | — | — |
| 2022-03-28 | $42.19 | $44.91 | 2,749,700 | — | — |
| 2022-03-25 | $42.20 | $44.92 | 2,625,400 | — | — |
| 2022-03-24 | $42.16 | $44.88 | 3,654,300 | — | — |
| 2022-03-23 | $41.41 | $44.08 | 3,901,700 | — | — |
| 2022-03-22 | $41.97 | $44.68 | 3,035,800 | — | — |
| 2022-03-21 | $41.83 | $44.53 | 3,480,000 | — | — |
| 2022-03-18 | $42.17 | $44.89 | 10,399,000 | — | — |
| 2022-03-17 | $41.94 | $44.64 | 4,728,700 | — | — |
| 2022-03-16 | $42.17 | $44.89 | 5,891,100 | — | — |
| 2022-03-15 | $40.09 | $42.67 | 5,525,300 | — | — |
| 2022-03-14 | $38.80 | $41.30 | 4,506,900 | — | — |
| 2022-03-11 | $40.11 | $42.70 | 3,744,100 | — | — |
| 2022-03-10 | $40.89 | $43.53 | 5,525,400 | — | — |
| 2022-03-09 | $40.28 | $42.88 | 6,192,900 | — | — |
| 2022-03-08 | $37.63 | $40.05 | 8,132,100 | — | — |
| 2022-03-07 | $37.48 | $39.89 | 9,245,100 | — | — |
| 2022-03-04 | $41.54 | $44.21 | 6,805,600 | — | — |
| 2022-03-03 | $43.35 | $46.14 | 4,957,400 | — | — |
| 2022-03-02 | $43.73 | $46.55 | 5,813,700 | — | — |
| 2022-03-01 | $41.92 | $44.62 | 5,925,700 | — | — |
| 2022-02-28 | $44.29 | $47.14 | 6,383,500 | — | — |
| 2022-02-25 | $45.12 | $48.03 | 5,417,900 | — | — |
| 2022-02-24 | $43.51 | $46.31 | 5,536,600 | — | — |
| 2022-02-23 | $42.48 | $45.22 | 5,208,100 | — | — |
| 2022-02-22 | $43.23 | $46.01 | 5,606,100 | — | — |
| 2022-02-18 | $43.56 | $46.36 | 5,214,100 | — | — |
| 2022-02-17 | $43.68 | $46.49 | 4,426,000 | — | — |
| 2022-02-16 | $45.17 | $48.08 | 5,413,200 | — | — |
| 2022-02-15 | $45.08 | $47.98 | 6,286,700 | — | — |
| 2022-02-14 | $44.65 | $47.52 | 5,067,400 | — | — |
| 2022-02-11 | $45.46 | $48.39 | 7,871,500 | — | — |
| 2022-02-10 | $47.07 | $50.10 | 10,074,300 | — | — |
| 2022-02-09 | $48.52 | $51.64 | 6,628,900 | — | — |
| 2022-02-08 | $47.20 | $50.24 | 9,317,800 | — | — |
| 2022-02-07 | $45.61 | $48.55 | 6,149,200 | — | — |
| 2022-02-04 | $44.54 | $47.41 | 4,809,600 | — | — |
| 2022-02-03 | $42.98 | $45.75 | 3,562,000 | — | — |
| 2022-02-02 | $43.64 | $46.45 | 3,556,800 | — | — |
| 2022-02-01 | $44.16 | $47.00 | 4,841,100 | — | — |
| 2022-01-31 | $42.72 | $45.47 | 5,671,200 | — | — |
| 2022-01-28 | $41.63 | $44.31 | 5,108,400 | — | — |
| 2022-01-27 | $40.62 | $43.24 | 5,284,100 | — | — |
| 2022-01-26 | $41.68 | $44.36 | 5,722,600 | — | — |
| 2022-01-25 | $41.98 | $44.68 | 4,214,500 | — | — |
| 2022-01-24 | $41.89 | $44.59 | 7,050,400 | — | — |
| 2022-01-21 | $40.96 | $43.60 | 6,151,000 | — | — |
| 2022-01-20 | $41.55 | $44.23 | 5,826,500 | — | — |
| 2022-01-19 | $42.21 | $44.93 | 5,893,200 | — | — |
| 2022-01-18 | $43.83 | $46.65 | 4,290,700 | — | — |
| 2022-01-14 | $44.47 | $47.33 | 5,292,800 | — | — |
| 2022-01-13 | $44.25 | $47.10 | 4,264,000 | — | — |
| 2022-01-12 | $44.80 | $47.68 | 4,371,100 | — | — |
| 2022-01-11 | $44.95 | $47.84 | 4,851,500 | — | — |
| 2022-01-10 | $43.62 | $46.43 | 4,576,400 | — | — |
| 2022-01-07 | $44.53 | $47.40 | 5,477,000 | — | — |
| 2022-01-06 | $44.32 | $47.17 | 5,031,900 | — | — |
| 2022-01-05 | $43.04 | $45.81 | 5,511,400 | — | — |
| 2022-01-04 | $45.39 | $48.31 | 4,036,100 | — | — |
| 2022-01-03 | $45.48 | $48.41 | 5,187,500 | — | — |