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
- 1992-12-16 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 | $34.83 | $40.74 | 1,256,400 | — | — |
| 2022-12-29 | $34.71 | $40.60 | 1,364,600 | — | — |
| 2022-12-28 | $33.25 | $38.89 | 1,124,000 | — | — |
| 2022-12-27 | $35.53 | $41.56 | 1,106,800 | — | — |
| 2022-12-23 | $35.34 | $41.34 | 1,064,600 | — | — |
| 2022-12-22 | $33.96 | $39.72 | 1,581,700 | — | — |
| 2022-12-21 | $35.27 | $41.26 | 1,271,700 | — | — |
| 2022-12-20 | $33.87 | $39.62 | 1,184,300 | — | — |
| 2022-12-19 | $34.20 | $40.01 | 1,492,600 | — | — |
| 2022-12-16 | $34.20 | $40.01 | 4,238,000 | — | — |
| 2022-12-15 | $35.50 | $41.53 | 1,195,200 | — | — |
| 2022-12-14 | $35.69 | $41.75 | 1,760,700 | — | — |
| 2022-12-13 | $36.48 | $42.67 | 2,485,700 | — | — |
| 2022-12-12 | $35.88 | $41.97 | 1,903,600 | — | — |
| 2022-12-09 | $34.67 | $40.55 | 2,270,000 | — | — |
| 2022-12-08 | $35.38 | $41.39 | 1,894,700 | — | — |
| 2022-12-07 | $36.65 | $42.87 | 1,946,200 | — | — |
| 2022-12-06 | $38.26 | $44.75 | 1,524,700 | — | — |
| 2022-12-05 | $39.18 | $45.83 | 2,238,100 | — | — |
| 2022-12-02 | $41.11 | $48.09 | 1,850,800 | — | — |
| 2022-12-01 | $41.63 | $48.70 | 1,293,600 | — | — |
| 2022-11-30 | $43.11 | $50.43 | 1,988,100 | — | — |
| 2022-11-29 | $42.36 | $49.55 | 1,947,900 | — | — |
| 2022-11-28 | $42.14 | $49.29 | 1,000,300 | — | — |
| 2022-11-25 | $43.70 | $51.12 | 335,300 | — | — |
| 2022-11-23 | $43.74 | $51.16 | 719,400 | — | — |
| 2022-11-22 | $44.61 | $52.18 | 1,229,500 | — | — |
| 2022-11-21 | $42.73 | $49.98 | 1,738,300 | — | — |
| 2022-11-18 | $44.40 | $51.94 | 1,115,700 | — | — |
| 2022-11-17 | $45.16 | $52.83 | 977,500 | — | — |
| 2022-11-16 | $45.77 | $53.54 | 1,638,000 | — | — |
| 2022-11-15 | $47.62 | $55.70 | 1,108,200 | — | — |
| 2022-11-14 | $46.04 | $53.85 | 1,020,800 | — | — |
| 2022-11-11 | $46.76 | $54.70 | 1,425,700 | — | — |
| 2022-11-10 | $44.52 | $52.08 | 2,292,100 | — | — |
| 2022-11-09 | $43.04 | $50.35 | 1,585,200 | — | — |
| 2022-11-08 | $48.08 | $56.24 | 2,020,100 | — | — |
| 2022-11-07 | $48.38 | $56.59 | 1,592,100 | — | — |
| 2022-11-04 | $46.09 | $53.91 | 2,611,600 | — | — |
| 2022-11-03 | $44.81 | $52.42 | 1,801,500 | — | — |
| 2022-11-02 | $44.18 | $51.68 | 1,638,300 | — | — |
| 2022-11-01 | $45.89 | $53.68 | 1,781,200 | — | — |
| 2022-10-31 | $44.98 | $52.62 | 2,603,700 | — | — |
| 2022-10-28 | $44.79 | $52.39 | 1,882,800 | — | — |
| 2022-10-27 | $44.52 | $52.08 | 1,551,000 | — | — |
| 2022-10-26 | $44.98 | $52.62 | 1,071,000 | — | — |
| 2022-10-25 | $43.84 | $51.28 | 952,600 | — | — |
| 2022-10-24 | $43.82 | $51.26 | 1,217,700 | — | — |
| 2022-10-21 | $44.50 | $51.88 | 1,440,800 | — | — |
| 2022-10-20 | $42.85 | $49.95 | 1,717,500 | — | — |
| 2022-10-19 | $43.28 | $50.46 | 1,687,600 | — | — |
| 2022-10-18 | $42.24 | $49.24 | 2,012,800 | — | — |
| 2022-10-17 | $41.29 | $48.14 | 4,740,300 | — | — |
| 2022-10-14 | $43.49 | $50.70 | 2,347,100 | — | — |
| 2022-10-13 | $45.07 | $52.54 | 2,030,400 | — | — |
| 2022-10-12 | $43.71 | $50.96 | 1,302,900 | — | — |
| 2022-10-11 | $43.70 | $50.95 | 1,645,500 | — | — |
| 2022-10-10 | $44.02 | $51.32 | 1,349,400 | — | — |
| 2022-10-07 | $45.07 | $52.54 | 1,603,800 | — | — |
| 2022-10-06 | $45.43 | $52.96 | 1,642,100 | — | — |
| 2022-10-05 | $44.57 | $51.96 | 1,438,300 | — | — |
| 2022-10-04 | $43.35 | $50.54 | 1,769,800 | — | — |
| 2022-10-03 | $41.40 | $48.26 | 2,104,900 | — | — |
| 2022-09-30 | $37.61 | $43.85 | 1,504,000 | — | — |
| 2022-09-29 | $37.78 | $44.04 | 2,188,300 | — | — |
| 2022-09-28 | $37.19 | $43.36 | 2,549,000 | — | — |
| 2022-09-27 | $34.16 | $39.82 | 2,572,200 | — | — |
| 2022-09-26 | $33.86 | $39.47 | 2,327,500 | — | — |
| 2022-09-23 | $35.94 | $41.90 | 2,715,200 | — | — |
| 2022-09-22 | $39.76 | $46.35 | 1,741,100 | — | — |
| 2022-09-21 | $40.97 | $47.76 | 1,315,100 | — | — |
| 2022-09-20 | $42.13 | $49.12 | 1,100,200 | — | — |
| 2022-09-19 | $42.57 | $49.63 | 1,080,900 | — | — |
| 2022-09-16 | $43.30 | $50.48 | 2,234,900 | — | — |
| 2022-09-15 | $44.64 | $52.04 | 1,235,000 | — | — |
| 2022-09-14 | $46.90 | $54.68 | 1,322,200 | — | — |
| 2022-09-13 | $44.77 | $52.19 | 1,505,700 | — | — |
| 2022-09-12 | $46.52 | $54.23 | 1,257,000 | — | — |
| 2022-09-09 | $45.94 | $53.56 | 1,619,500 | — | — |
| 2022-09-08 | $43.76 | $51.02 | 1,328,400 | — | — |
| 2022-09-07 | $42.84 | $49.94 | 2,004,600 | — | — |
| 2022-09-06 | $42.58 | $49.64 | 825,100 | — | — |
| 2022-09-02 | $43.26 | $50.43 | 746,800 | — | — |
| 2022-09-01 | $42.15 | $49.14 | 1,273,200 | — | — |
| 2022-08-31 | $44.07 | $51.38 | 1,964,000 | — | — |
| 2022-08-30 | $44.12 | $51.44 | 1,369,700 | — | — |
| 2022-08-29 | $46.26 | $53.93 | 1,408,200 | — | — |
| 2022-08-26 | $45.30 | $52.81 | 915,600 | — | — |
| 2022-08-25 | $46.26 | $53.93 | 1,161,800 | — | — |
| 2022-08-24 | $46.01 | $53.64 | 1,264,300 | — | — |
| 2022-08-23 | $45.16 | $52.65 | 2,258,000 | — | — |
| 2022-08-22 | $43.32 | $50.50 | 1,436,600 | — | — |
| 2022-08-19 | $42.51 | $49.56 | 1,182,000 | — | — |
| 2022-08-18 | $43.69 | $50.93 | 1,258,300 | — | — |
| 2022-08-17 | $41.27 | $48.11 | 1,212,200 | — | — |
| 2022-08-16 | $40.41 | $47.11 | 1,322,200 | — | — |
| 2022-08-15 | $40.96 | $47.75 | 1,891,200 | — | — |
| 2022-08-12 | $42.18 | $49.17 | 1,335,900 | — | — |
| 2022-08-11 | $41.35 | $48.21 | 1,607,100 | — | — |
| 2022-08-10 | $38.41 | $44.78 | 1,408,600 | — | — |
| 2022-08-09 | $37.58 | $43.81 | 1,325,900 | — | — |
| 2022-08-08 | $37.35 | $43.54 | 1,486,600 | — | — |
| 2022-08-05 | $38.10 | $44.42 | 1,663,600 | — | — |
| 2022-08-04 | $37.00 | $43.13 | 3,802,500 | — | — |
| 2022-08-03 | $37.23 | $43.40 | 1,851,100 | — | — |
| 2022-08-02 | $39.36 | $45.89 | 2,110,000 | — | — |
| 2022-08-01 | $39.74 | $46.33 | 1,671,600 | — | — |
| 2022-07-29 | $41.28 | $48.12 | 1,644,300 | — | — |
| 2022-07-28 | $39.38 | $45.91 | 1,723,400 | — | — |
| 2022-07-27 | $38.89 | $45.34 | 1,509,100 | — | — |
| 2022-07-26 | $36.42 | $42.46 | 1,434,600 | — | — |
| 2022-07-25 | $36.71 | $42.80 | 1,985,600 | — | — |
| 2022-07-22 | $34.74 | $40.50 | 1,627,900 | — | — |
| 2022-07-21 | $35.61 | $41.51 | 1,451,400 | — | — |
| 2022-07-20 | $36.58 | $42.64 | 1,258,000 | — | — |
| 2022-07-19 | $35.06 | $40.87 | 1,495,600 | — | — |
| 2022-07-18 | $33.26 | $38.77 | 1,317,100 | — | — |
| 2022-07-15 | $32.08 | $37.40 | 1,620,300 | — | — |
| 2022-07-14 | $31.83 | $37.11 | 1,609,700 | — | — |
| 2022-07-13 | $32.21 | $37.55 | 1,788,800 | — | — |
| 2022-07-12 | $31.98 | $37.28 | 2,332,900 | — | — |
| 2022-07-11 | $33.26 | $38.77 | 1,569,500 | — | — |
| 2022-07-08 | $33.19 | $38.69 | 2,344,000 | — | — |
| 2022-07-07 | $33.20 | $38.70 | 2,602,600 | — | — |
| 2022-07-06 | $30.36 | $35.39 | 3,656,600 | — | — |
| 2022-07-05 | $31.32 | $36.51 | 2,413,400 | — | — |
| 2022-07-01 | $34.08 | $39.73 | 1,753,800 | — | — |
| 2022-06-30 | $34.19 | $39.86 | 2,105,400 | — | — |
| 2022-06-29 | $35.90 | $41.85 | 1,898,600 | — | — |
| 2022-06-28 | $38.60 | $45.00 | 2,461,700 | — | — |
| 2022-06-27 | $37.09 | $43.24 | 3,178,800 | — | — |
| 2022-06-24 | $35.54 | $41.43 | 8,356,800 | — | — |
| 2022-06-23 | $35.85 | $41.79 | 3,010,200 | — | — |
| 2022-06-22 | $36.39 | $42.42 | 2,571,800 | — | — |
| 2022-06-21 | $40.44 | $47.14 | 2,436,600 | — | — |
| 2022-06-17 | $39.71 | $46.29 | 4,620,900 | — | — |
| 2022-06-16 | $43.30 | $50.48 | 2,888,200 | — | — |
| 2022-06-15 | $47.92 | $55.87 | 2,247,100 | — | — |
| 2022-06-14 | $48.68 | $56.75 | 2,037,000 | — | — |
| 2022-06-13 | $48.19 | $56.18 | 2,188,800 | — | — |
| 2022-06-10 | $50.56 | $58.94 | 1,388,200 | — | — |
| 2022-06-09 | $51.78 | $60.37 | 1,640,800 | — | — |
| 2022-06-08 | $52.69 | $61.43 | 2,372,600 | — | — |
| 2022-06-07 | $54.36 | $63.37 | 2,165,400 | — | — |
| 2022-06-06 | $52.40 | $61.09 | 2,862,800 | — | — |
| 2022-06-03 | $50.22 | $58.55 | 2,119,800 | — | — |
| 2022-06-02 | $48.63 | $56.69 | 2,138,400 | — | — |
| 2022-06-01 | $49.14 | $57.29 | 2,332,800 | — | — |
| 2022-05-31 | $48.27 | $56.27 | 5,397,500 | — | — |
| 2022-05-27 | $49.72 | $57.96 | 2,638,100 | — | — |
| 2022-05-26 | $46.41 | $54.10 | 2,992,100 | — | — |
| 2022-05-25 | $43.33 | $50.51 | 3,120,800 | — | — |
| 2022-05-24 | $40.18 | $46.84 | 1,613,000 | — | — |
| 2022-05-23 | $40.36 | $47.05 | 2,546,700 | — | — |
| 2022-05-20 | $37.56 | $43.79 | 2,626,200 | — | — |
| 2022-05-19 | $37.55 | $43.78 | 2,734,200 | — | — |
| 2022-05-18 | $36.68 | $42.76 | 2,413,500 | — | — |
| 2022-05-17 | $38.06 | $44.37 | 1,776,200 | — | — |
| 2022-05-16 | $36.31 | $42.33 | 1,363,900 | — | — |
| 2022-05-13 | $35.30 | $41.15 | 2,076,000 | — | — |
| 2022-05-12 | $33.14 | $38.63 | 2,392,400 | — | — |
| 2022-05-11 | $34.01 | $39.65 | 1,709,300 | — | — |
| 2022-05-10 | $34.69 | $40.44 | 2,967,100 | — | — |
| 2022-05-09 | $33.81 | $39.42 | 3,537,800 | — | — |
| 2022-05-06 | $38.93 | $45.38 | 1,933,900 | — | — |
| 2022-05-05 | $37.84 | $44.11 | 2,343,100 | — | — |
| 2022-05-04 | $39.78 | $46.38 | 3,291,300 | — | — |
| 2022-05-03 | $37.62 | $43.86 | 2,260,600 | — | — |
| 2022-05-02 | $34.58 | $40.31 | 3,256,500 | — | — |
| 2022-04-29 | $35.53 | $41.42 | 3,303,300 | — | — |
| 2022-04-28 | $35.93 | $41.89 | 1,684,500 | — | — |
| 2022-04-27 | $34.90 | $40.69 | 2,078,200 | — | — |
| 2022-04-26 | $34.24 | $39.92 | 1,999,400 | — | — |
| 2022-04-25 | $35.31 | $41.16 | 2,923,300 | — | — |
| 2022-04-22 | $35.67 | $41.58 | 2,449,300 | — | — |
| 2022-04-21 | $37.95 | $44.24 | 2,543,300 | — | — |
| 2022-04-20 | $40.30 | $46.97 | 2,705,600 | — | — |
| 2022-04-19 | $40.09 | $46.73 | 1,696,200 | — | — |
| 2022-04-18 | $40.84 | $47.60 | 1,578,400 | — | — |
| 2022-04-14 | $41.35 | $48.19 | 1,134,100 | — | — |
| 2022-04-13 | $42.04 | $49.00 | 2,186,900 | — | — |
| 2022-04-12 | $41.01 | $47.80 | 2,257,200 | — | — |
| 2022-04-11 | $39.01 | $45.47 | 2,366,900 | — | — |
| 2022-04-08 | $40.42 | $47.11 | 1,513,300 | — | — |
| 2022-04-07 | $40.13 | $46.77 | 2,569,800 | — | — |
| 2022-04-06 | $38.55 | $44.93 | 1,579,900 | — | — |
| 2022-04-05 | $38.87 | $45.30 | 1,483,600 | — | — |
| 2022-04-04 | $40.65 | $47.38 | 1,692,500 | — | — |
| 2022-04-01 | $41.01 | $47.80 | 1,606,000 | — | — |
| 2022-03-31 | $38.95 | $45.40 | 1,784,600 | — | — |
| 2022-03-30 | $40.60 | $47.32 | 1,273,100 | — | — |
| 2022-03-29 | $41.03 | $47.82 | 2,306,700 | — | — |
| 2022-03-28 | $41.44 | $48.30 | 2,059,600 | — | — |
| 2022-03-25 | $42.48 | $49.51 | 2,230,100 | — | — |
| 2022-03-24 | $39.81 | $46.40 | 1,327,300 | — | — |
| 2022-03-23 | $39.83 | $46.42 | 1,335,500 | — | — |
| 2022-03-22 | $38.75 | $45.16 | 1,684,600 | — | — |
| 2022-03-21 | $39.65 | $46.21 | 2,223,900 | — | — |
| 2022-03-18 | $38.74 | $45.15 | 4,268,100 | — | — |
| 2022-03-17 | $38.63 | $45.02 | 2,407,300 | — | — |
| 2022-03-16 | $35.87 | $41.81 | 3,090,500 | — | — |
| 2022-03-15 | $36.96 | $43.08 | 3,506,100 | — | — |
| 2022-03-14 | $36.05 | $42.02 | 3,245,600 | — | — |
| 2022-03-11 | $38.02 | $44.31 | 2,507,600 | — | — |
| 2022-03-10 | $40.02 | $46.64 | 2,518,400 | — | — |
| 2022-03-09 | $38.99 | $45.44 | 4,981,100 | — | — |
| 2022-03-08 | $39.90 | $46.50 | 4,240,800 | — | — |
| 2022-03-07 | $40.82 | $47.58 | 4,821,700 | — | — |
| 2022-03-04 | $39.89 | $46.49 | 3,397,600 | — | — |
| 2022-03-03 | $38.06 | $44.36 | 2,257,500 | — | — |
| 2022-03-02 | $38.40 | $44.76 | 3,377,700 | — | — |
| 2022-03-01 | $37.52 | $43.73 | 3,446,600 | — | — |
| 2022-02-28 | $35.51 | $41.39 | 3,413,300 | — | — |
| 2022-02-25 | $32.57 | $37.96 | 5,663,200 | — | — |
| 2022-02-24 | $34.79 | $40.55 | 4,674,600 | — | — |
| 2022-02-23 | $34.35 | $40.04 | 2,951,100 | — | — |
| 2022-02-22 | $33.87 | $39.48 | 2,412,800 | — | — |
| 2022-02-18 | $34.25 | $39.92 | 2,054,200 | — | — |
| 2022-02-17 | $35.21 | $41.04 | 2,678,100 | — | — |
| 2022-02-16 | $34.67 | $40.41 | 2,203,900 | — | — |
| 2022-02-15 | $34.58 | $40.30 | 2,338,100 | — | — |
| 2022-02-14 | $35.54 | $41.42 | 3,201,000 | — | — |
| 2022-02-11 | $37.24 | $43.40 | 2,845,300 | — | — |
| 2022-02-10 | $35.10 | $40.91 | 2,329,600 | — | — |
| 2022-02-09 | $34.81 | $40.57 | 1,979,400 | — | — |
| 2022-02-08 | $33.43 | $38.96 | 2,120,500 | — | — |
| 2022-02-07 | $35.02 | $40.82 | 1,766,400 | — | — |
| 2022-02-04 | $36.39 | $42.41 | 2,787,800 | — | — |
| 2022-02-03 | $35.02 | $40.82 | 1,876,500 | — | — |
| 2022-02-02 | $35.29 | $41.13 | 1,865,100 | — | — |
| 2022-02-01 | $35.02 | $40.82 | 2,581,900 | — | — |
| 2022-01-31 | $32.81 | $38.24 | 1,972,400 | — | — |
| 2022-01-28 | $33.66 | $39.23 | 2,338,500 | — | — |
| 2022-01-27 | $32.95 | $38.40 | 2,451,000 | — | — |
| 2022-01-26 | $33.93 | $39.55 | 2,649,200 | — | — |
| 2022-01-25 | $34.13 | $39.78 | 2,190,400 | — | — |
| 2022-01-24 | $32.59 | $37.98 | 1,954,600 | — | — |
| 2022-01-21 | $31.36 | $36.55 | 2,326,900 | — | — |
| 2022-01-20 | $32.97 | $38.43 | 2,143,200 | — | — |
| 2022-01-19 | $33.68 | $39.25 | 1,706,100 | — | — |
| 2022-01-18 | $34.76 | $40.51 | 2,983,000 | — | — |
| 2022-01-14 | $36.64 | $42.70 | 1,889,900 | — | — |
| 2022-01-13 | $34.74 | $40.49 | 2,103,600 | — | — |
| 2022-01-12 | $34.82 | $40.58 | 2,300,500 | — | — |
| 2022-01-11 | $34.29 | $39.97 | 2,442,900 | — | — |
| 2022-01-10 | $31.85 | $37.12 | 3,115,000 | — | — |
| 2022-01-07 | $32.76 | $38.18 | 2,387,700 | — | — |
| 2022-01-06 | $34.44 | $40.14 | 2,390,900 | — | — |
| 2022-01-05 | $33.02 | $38.49 | 2,077,100 | — | — |
| 2022-01-04 | $34.14 | $39.79 | 1,949,900 | — | — |
| 2022-01-03 | $31.65 | $36.89 | 1,965,500 | — | — |