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
- 1994-12-08 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 | $35.57 | $58.29 | 1,587,900 | — | — |
| 2022-12-29 | $35.73 | $58.56 | 2,458,400 | — | — |
| 2022-12-28 | $34.78 | $57.00 | 2,182,100 | — | — |
| 2022-12-27 | $35.13 | $57.57 | 2,401,700 | — | — |
| 2022-12-23 | $35.85 | $58.75 | 1,917,500 | — | — |
| 2022-12-22 | $36.05 | $59.08 | 3,478,700 | — | — |
| 2022-12-21 | $37.52 | $61.49 | 2,938,300 | — | — |
| 2022-12-20 | $36.67 | $60.10 | 2,745,800 | — | — |
| 2022-12-19 | $36.69 | $60.13 | 2,055,000 | — | — |
| 2022-12-16 | $37.11 | $60.82 | 3,234,000 | — | — |
| 2022-12-15 | $37.38 | $61.26 | 4,181,500 | — | — |
| 2022-12-14 | $39.00 | $63.92 | 3,688,300 | — | — |
| 2022-12-13 | $39.84 | $65.29 | 4,255,700 | — | — |
| 2022-12-12 | $38.92 | $63.78 | 2,453,700 | — | — |
| 2022-12-09 | $38.24 | $62.57 | 2,738,600 | — | — |
| 2022-12-08 | $38.70 | $63.32 | 2,314,200 | — | — |
| 2022-12-07 | $37.69 | $61.67 | 1,991,300 | — | — |
| 2022-12-06 | $37.76 | $61.79 | 3,145,200 | — | — |
| 2022-12-05 | $38.48 | $62.96 | 2,416,700 | — | — |
| 2022-12-02 | $38.67 | $63.28 | 2,607,100 | — | — |
| 2022-12-01 | $38.75 | $63.41 | 3,216,200 | — | — |
| 2022-11-30 | $38.88 | $63.62 | 5,665,700 | — | — |
| 2022-11-29 | $36.91 | $60.40 | 2,494,900 | — | — |
| 2022-11-28 | $37.14 | $60.77 | 3,729,700 | — | — |
| 2022-11-25 | $38.37 | $62.78 | 1,189,400 | — | — |
| 2022-11-23 | $38.72 | $63.36 | 2,512,600 | — | — |
| 2022-11-22 | $38.58 | $63.13 | 2,603,400 | — | — |
| 2022-11-21 | $37.71 | $61.70 | 2,367,800 | — | — |
| 2022-11-18 | $38.31 | $62.69 | 1,913,700 | — | — |
| 2022-11-17 | $38.33 | $62.72 | 2,456,900 | — | — |
| 2022-11-16 | $37.81 | $61.87 | 4,006,600 | — | — |
| 2022-11-15 | $38.79 | $63.47 | 3,451,000 | — | — |
| 2022-11-14 | $37.84 | $61.92 | 3,560,600 | — | — |
| 2022-11-11 | $37.71 | $61.70 | 3,247,700 | — | — |
| 2022-11-10 | $36.92 | $60.41 | 6,299,700 | — | — |
| 2022-11-09 | $32.86 | $53.77 | 3,138,400 | — | — |
| 2022-11-08 | $33.63 | $55.03 | 3,727,100 | — | — |
| 2022-11-07 | $32.35 | $52.93 | 5,338,300 | — | — |
| 2022-11-04 | $31.74 | $51.94 | 8,506,500 | — | — |
| 2022-11-03 | $29.91 | $48.94 | 3,086,100 | — | — |
| 2022-11-02 | $30.18 | $49.38 | 4,690,400 | — | — |
| 2022-11-01 | $31.32 | $51.25 | 4,262,100 | — | — |
| 2022-10-31 | $31.12 | $50.92 | 4,526,200 | — | — |
| 2022-10-28 | $32.00 | $52.36 | 8,949,300 | — | — |
| 2022-10-27 | $31.70 | $51.87 | 7,028,000 | — | — |
| 2022-10-26 | $34.58 | $56.58 | 4,401,900 | — | — |
| 2022-10-25 | $34.74 | $56.85 | 3,541,900 | — | — |
| 2022-10-24 | $33.64 | $55.05 | 2,917,200 | — | — |
| 2022-10-21 | $33.31 | $54.51 | 3,645,300 | — | — |
| 2022-10-20 | $32.25 | $52.77 | 3,302,700 | — | — |
| 2022-10-19 | $31.82 | $52.07 | 3,486,100 | — | — |
| 2022-10-18 | $32.10 | $52.53 | 5,828,900 | — | — |
| 2022-10-17 | $31.76 | $51.97 | 5,581,200 | — | — |
| 2022-10-14 | $30.61 | $50.09 | 4,270,300 | — | — |
| 2022-10-13 | $31.87 | $52.15 | 6,349,300 | — | — |
| 2022-10-12 | $30.63 | $50.12 | 2,598,900 | — | — |
| 2022-10-11 | $30.82 | $50.43 | 5,063,200 | — | — |
| 2022-10-10 | $32.17 | $52.64 | 3,380,500 | — | — |
| 2022-10-07 | $32.72 | $53.54 | 4,932,600 | — | — |
| 2022-10-06 | $34.49 | $56.44 | 3,581,500 | — | — |
| 2022-10-05 | $34.82 | $56.98 | 3,857,500 | — | — |
| 2022-10-04 | $34.10 | $55.80 | 5,458,200 | — | — |
| 2022-10-03 | $32.06 | $52.46 | 4,113,600 | — | — |
| 2022-09-30 | $30.94 | $50.63 | 3,945,000 | — | — |
| 2022-09-29 | $31.40 | $51.38 | 5,814,300 | — | — |
| 2022-09-28 | $33.22 | $54.36 | 6,831,300 | — | — |
| 2022-09-27 | $33.10 | $54.16 | 4,594,600 | — | — |
| 2022-09-26 | $32.70 | $53.51 | 3,757,400 | — | — |
| 2022-09-23 | $33.27 | $54.44 | 5,558,300 | — | — |
| 2022-09-22 | $34.29 | $56.11 | 4,242,400 | — | — |
| 2022-09-21 | $35.65 | $58.33 | 4,552,300 | — | — |
| 2022-09-20 | $35.57 | $58.20 | 2,370,800 | — | — |
| 2022-09-19 | $36.12 | $59.10 | 2,605,200 | — | — |
| 2022-09-16 | $35.84 | $58.55 | 3,775,800 | — | — |
| 2022-09-15 | $35.73 | $58.37 | 3,317,200 | — | — |
| 2022-09-14 | $36.11 | $58.99 | 3,472,200 | — | — |
| 2022-09-13 | $35.23 | $57.55 | 4,860,100 | — | — |
| 2022-09-12 | $37.38 | $61.06 | 2,764,000 | — | — |
| 2022-09-09 | $37.06 | $60.54 | 2,537,900 | — | — |
| 2022-09-08 | $36.16 | $59.07 | 3,782,500 | — | — |
| 2022-09-07 | $35.96 | $58.74 | 4,616,000 | — | — |
| 2022-09-06 | $34.33 | $56.08 | 3,741,400 | — | — |
| 2022-09-02 | $34.52 | $56.39 | 3,790,800 | — | — |
| 2022-09-01 | $34.75 | $56.77 | 4,903,700 | — | — |
| 2022-08-31 | $34.90 | $57.01 | 3,312,900 | — | — |
| 2022-08-30 | $35.39 | $57.81 | 3,626,100 | — | — |
| 2022-08-29 | $34.91 | $57.03 | 2,718,700 | — | — |
| 2022-08-26 | $34.96 | $57.11 | 3,113,200 | — | — |
| 2022-08-25 | $36.95 | $60.36 | 2,425,100 | — | — |
| 2022-08-24 | $35.71 | $58.33 | 1,312,800 | — | — |
| 2022-08-23 | $35.53 | $58.04 | 1,996,100 | — | — |
| 2022-08-22 | $35.15 | $57.42 | 2,667,100 | — | — |
| 2022-08-19 | $36.71 | $59.97 | 2,246,900 | — | — |
| 2022-08-18 | $37.86 | $61.85 | 4,938,600 | — | — |
| 2022-08-17 | $37.02 | $60.47 | 2,967,800 | — | — |
| 2022-08-16 | $38.26 | $62.50 | 2,385,600 | — | — |
| 2022-08-15 | $38.68 | $63.19 | 2,162,500 | — | — |
| 2022-08-12 | $38.76 | $63.32 | 3,748,100 | — | — |
| 2022-08-11 | $37.66 | $61.52 | 2,734,900 | — | — |
| 2022-08-10 | $37.80 | $61.75 | 3,731,900 | — | — |
| 2022-08-09 | $36.07 | $58.92 | 5,471,800 | — | — |
| 2022-08-08 | $38.24 | $62.47 | 2,658,900 | — | — |
| 2022-08-05 | $38.52 | $62.92 | 2,931,700 | — | — |
| 2022-08-04 | $39.59 | $64.67 | 2,355,400 | — | — |
| 2022-08-03 | $39.28 | $64.17 | 3,174,200 | — | — |
| 2022-08-02 | $38.19 | $62.39 | 3,745,400 | — | — |
| 2022-08-01 | $38.24 | $62.47 | 2,422,200 | — | — |
| 2022-07-29 | $37.94 | $61.98 | 3,018,000 | — | — |
| 2022-07-28 | $37.24 | $60.83 | 3,704,100 | — | — |
| 2022-07-27 | $36.33 | $59.35 | 4,979,600 | — | — |
| 2022-07-26 | $34.29 | $56.01 | 2,898,600 | — | — |
| 2022-07-25 | $35.06 | $57.27 | 3,463,400 | — | — |
| 2022-07-22 | $34.72 | $56.72 | 3,064,300 | — | — |
| 2022-07-21 | $35.22 | $57.53 | 3,288,600 | — | — |
| 2022-07-20 | $34.65 | $56.60 | 4,531,700 | — | — |
| 2022-07-19 | $34.37 | $56.15 | 4,432,300 | — | — |
| 2022-07-18 | $32.63 | $53.30 | 3,342,200 | — | — |
| 2022-07-15 | $32.71 | $53.43 | 2,809,500 | — | — |
| 2022-07-14 | $32.04 | $52.34 | 3,407,000 | — | — |
| 2022-07-13 | $31.46 | $51.39 | 3,238,000 | — | — |
| 2022-07-12 | $31.15 | $50.89 | 2,795,100 | — | — |
| 2022-07-11 | $31.10 | $50.80 | 4,096,100 | — | — |
| 2022-07-08 | $31.24 | $51.03 | 3,010,200 | — | — |
| 2022-07-07 | $30.82 | $50.35 | 3,128,600 | — | — |
| 2022-07-06 | $30.08 | $49.14 | 4,401,600 | — | — |
| 2022-07-05 | $29.56 | $48.29 | 5,837,600 | — | — |
| 2022-07-01 | $30.40 | $49.66 | 3,573,300 | — | — |
| 2022-06-30 | $31.47 | $51.41 | 3,986,200 | — | — |
| 2022-06-29 | $32.24 | $52.67 | 2,870,900 | — | — |
| 2022-06-28 | $32.60 | $53.25 | 2,884,000 | — | — |
| 2022-06-27 | $33.47 | $54.68 | 2,649,900 | — | — |
| 2022-06-24 | $33.84 | $55.28 | 3,552,900 | — | — |
| 2022-06-23 | $32.65 | $53.34 | 2,811,500 | — | — |
| 2022-06-22 | $33.13 | $54.12 | 2,817,700 | — | — |
| 2022-06-21 | $33.78 | $55.18 | 3,368,300 | — | — |
| 2022-06-17 | $33.19 | $54.22 | 4,176,500 | — | — |
| 2022-06-16 | $33.04 | $53.87 | 5,135,300 | — | — |
| 2022-06-15 | $35.16 | $57.33 | 4,702,500 | — | — |
| 2022-06-14 | $33.97 | $55.39 | 3,763,400 | — | — |
| 2022-06-13 | $33.72 | $54.98 | 5,275,800 | — | — |
| 2022-06-10 | $36.31 | $59.21 | 3,374,300 | — | — |
| 2022-06-09 | $37.55 | $61.23 | 3,255,900 | — | — |
| 2022-06-08 | $39.22 | $63.95 | 2,256,200 | — | — |
| 2022-06-07 | $39.69 | $64.72 | 2,583,500 | — | — |
| 2022-06-06 | $39.33 | $64.13 | 2,217,500 | — | — |
| 2022-06-03 | $39.64 | $64.64 | 2,565,200 | — | — |
| 2022-06-02 | $41.05 | $66.94 | 3,273,700 | — | — |
| 2022-06-01 | $39.50 | $64.41 | 2,668,700 | — | — |
| 2022-05-31 | $40.08 | $65.35 | 3,075,000 | — | — |
| 2022-05-27 | $40.23 | $65.60 | 2,507,700 | — | — |
| 2022-05-26 | $39.28 | $64.05 | 3,442,200 | — | — |
| 2022-05-25 | $38.49 | $62.76 | 2,925,400 | — | — |
| 2022-05-24 | $38.25 | $62.37 | 3,635,200 | — | — |
| 2022-05-23 | $39.32 | $64.11 | 3,203,500 | — | — |
| 2022-05-20 | $39.07 | $63.71 | 5,446,100 | — | — |
| 2022-05-19 | $39.06 | $63.69 | 4,849,900 | — | — |
| 2022-05-18 | $38.41 | $62.63 | 4,489,300 | — | — |
| 2022-05-17 | $40.57 | $66.15 | 4,291,400 | — | — |
| 2022-05-16 | $38.68 | $63.07 | 4,325,800 | — | — |
| 2022-05-13 | $39.53 | $64.46 | 6,760,900 | — | — |
| 2022-05-12 | $37.02 | $60.36 | 9,561,800 | — | — |
| 2022-05-11 | $35.06 | $57.17 | 5,334,900 | — | — |
| 2022-05-10 | $35.79 | $58.36 | 5,806,600 | — | — |
| 2022-05-09 | $34.93 | $56.96 | 4,794,800 | — | — |
| 2022-05-06 | $36.57 | $59.63 | 4,493,400 | — | — |
| 2022-05-05 | $36.75 | $59.92 | 5,458,000 | — | — |
| 2022-05-04 | $38.92 | $63.46 | 4,685,300 | — | — |
| 2022-05-03 | $37.64 | $61.38 | 3,111,300 | — | — |
| 2022-05-02 | $37.39 | $60.97 | 5,575,200 | — | — |
| 2022-04-29 | $36.62 | $59.71 | 4,662,400 | — | — |
| 2022-04-28 | $38.63 | $62.99 | 6,468,900 | — | — |
| 2022-04-27 | $36.79 | $59.99 | 3,854,300 | — | — |
| 2022-04-26 | $36.78 | $59.97 | 6,021,400 | — | — |
| 2022-04-25 | $38.31 | $62.47 | 4,847,000 | — | — |
| 2022-04-22 | $37.47 | $61.10 | 3,460,400 | — | — |
| 2022-04-21 | $38.18 | $62.26 | 4,462,200 | — | — |
| 2022-04-20 | $38.39 | $62.60 | 4,314,300 | — | — |
| 2022-04-19 | $37.68 | $61.44 | 2,801,400 | — | — |
| 2022-04-18 | $37.11 | $60.51 | 2,965,800 | — | — |
| 2022-04-14 | $36.55 | $59.60 | 3,373,000 | — | — |
| 2022-04-13 | $37.81 | $61.65 | 3,558,000 | — | — |
| 2022-04-12 | $37.09 | $60.48 | 4,554,500 | — | — |
| 2022-04-11 | $37.86 | $61.73 | 4,893,300 | — | — |
| 2022-04-08 | $37.81 | $61.65 | 3,488,200 | — | — |
| 2022-04-07 | $38.81 | $63.28 | 3,211,500 | — | — |
| 2022-04-06 | $38.91 | $63.45 | 5,577,300 | — | — |
| 2022-04-05 | $39.81 | $64.91 | 5,253,100 | — | — |
| 2022-04-04 | $42.67 | $69.58 | 3,047,500 | — | — |
| 2022-04-01 | $42.76 | $69.72 | 3,051,600 | — | — |
| 2022-03-31 | $43.22 | $70.47 | 3,674,100 | — | — |
| 2022-03-30 | $44.84 | $73.12 | 3,037,600 | — | — |
| 2022-03-29 | $46.24 | $75.40 | 3,631,300 | — | — |
| 2022-03-28 | $44.89 | $73.20 | 2,897,000 | — | — |
| 2022-03-25 | $44.50 | $72.56 | 3,139,800 | — | — |
| 2022-03-24 | $44.36 | $72.33 | 3,986,700 | — | — |
| 2022-03-23 | $42.19 | $68.79 | 3,231,000 | — | — |
| 2022-03-22 | $43.01 | $70.13 | 2,669,100 | — | — |
| 2022-03-21 | $42.99 | $70.10 | 2,957,600 | — | — |
| 2022-03-18 | $43.02 | $70.05 | 4,162,000 | — | — |
| 2022-03-17 | $42.13 | $68.60 | 3,305,000 | — | — |
| 2022-03-16 | $42.06 | $68.49 | 5,510,100 | — | — |
| 2022-03-15 | $38.87 | $63.29 | 3,832,000 | — | — |
| 2022-03-14 | $37.62 | $61.26 | 4,743,000 | — | — |
| 2022-03-11 | $37.71 | $61.40 | 3,271,700 | — | — |
| 2022-03-10 | $38.82 | $63.21 | 3,766,200 | — | — |
| 2022-03-09 | $39.78 | $64.77 | 6,726,100 | — | — |
| 2022-03-08 | $36.72 | $59.79 | 7,201,100 | — | — |
| 2022-03-07 | $35.66 | $58.07 | 6,270,700 | — | — |
| 2022-03-04 | $37.63 | $61.27 | 8,367,600 | — | — |
| 2022-03-03 | $40.36 | $65.72 | 2,930,500 | — | — |
| 2022-03-02 | $41.21 | $67.10 | 5,406,000 | — | — |
| 2022-03-01 | $40.45 | $65.87 | 4,797,500 | — | — |
| 2022-02-28 | $42.32 | $68.91 | 4,456,100 | — | — |
| 2022-02-25 | $43.47 | $70.78 | 3,333,700 | — | — |
| 2022-02-24 | $42.62 | $69.40 | 6,152,600 | — | — |
| 2022-02-23 | $41.63 | $67.79 | 2,954,900 | — | — |
| 2022-02-22 | $42.34 | $68.94 | 3,353,800 | — | — |
| 2022-02-18 | $43.19 | $70.33 | 3,663,200 | — | — |
| 2022-02-17 | $43.61 | $71.01 | 3,802,500 | — | — |
| 2022-02-16 | $45.86 | $74.67 | 2,158,700 | — | — |
| 2022-02-15 | $45.44 | $73.99 | 3,701,400 | — | — |
| 2022-02-14 | $43.62 | $71.03 | 3,180,400 | — | — |
| 2022-02-11 | $44.17 | $71.92 | 4,179,800 | — | — |
| 2022-02-10 | $45.78 | $74.54 | 3,255,000 | — | — |
| 2022-02-09 | $47.33 | $77.07 | 4,541,900 | — | — |
| 2022-02-08 | $45.43 | $73.97 | 3,334,000 | — | — |
| 2022-02-07 | $44.33 | $72.18 | 3,248,200 | — | — |
| 2022-02-04 | $44.66 | $72.72 | 3,931,700 | — | — |
| 2022-02-03 | $44.47 | $72.41 | 5,408,700 | — | — |
| 2022-02-02 | $47.32 | $77.05 | 4,306,400 | — | — |
| 2022-02-01 | $47.13 | $76.74 | 3,646,700 | — | — |
| 2022-01-31 | $46.94 | $76.43 | 4,192,100 | — | — |
| 2022-01-28 | $45.46 | $74.02 | 5,794,500 | — | — |
| 2022-01-27 | $43.85 | $71.40 | 7,609,300 | — | — |
| 2022-01-26 | $44.33 | $72.18 | 5,845,100 | — | — |
| 2022-01-25 | $43.43 | $70.72 | 6,240,000 | — | — |
| 2022-01-24 | $45.68 | $74.38 | 7,602,900 | — | — |
| 2022-01-21 | $44.91 | $73.13 | 5,306,200 | — | — |
| 2022-01-20 | $45.26 | $73.70 | 3,986,400 | — | — |
| 2022-01-19 | $46.42 | $75.59 | 3,636,000 | — | — |
| 2022-01-18 | $47.72 | $77.70 | 3,511,200 | — | — |
| 2022-01-14 | $49.61 | $80.78 | 3,484,200 | — | — |
| 2022-01-13 | $48.68 | $79.27 | 4,055,400 | — | — |
| 2022-01-12 | $48.63 | $79.19 | 2,977,600 | — | — |
| 2022-01-11 | $48.97 | $79.74 | 5,774,700 | — | — |
| 2022-01-10 | $49.62 | $80.80 | 4,073,100 | — | — |
| 2022-01-07 | $49.90 | $81.25 | 4,504,500 | — | — |
| 2022-01-06 | $49.12 | $79.98 | 2,909,500 | — | — |
| 2022-01-05 | $48.36 | $78.75 | 2,721,700 | — | — |
| 2022-01-04 | $49.64 | $80.83 | 2,827,800 | — | — |
| 2022-01-03 | $50.20 | $81.74 | 2,578,300 | — | — |