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
- 1983-11-21 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 | $39.40 | $241.46 | 44,007,200 | — | — |
| 2022-12-29 | $39.26 | $240.60 | 17,347,000 | — | — |
| 2022-12-28 | $38.81 | $237.84 | 21,793,200 | — | — |
| 2022-12-27 | $39.25 | $240.54 | 25,315,900 | — | — |
| 2022-12-23 | $38.41 | $235.39 | 16,918,300 | — | — |
| 2022-12-22 | $38.31 | $234.78 | 26,865,300 | — | — |
| 2022-12-21 | $37.78 | $231.53 | 24,504,300 | — | — |
| 2022-12-20 | $36.99 | $226.69 | 24,147,300 | — | — |
| 2022-12-19 | $37.03 | $226.93 | 26,127,200 | — | — |
| 2022-12-16 | $37.12 | $227.49 | 62,763,800 | — | — |
| 2022-12-15 | $37.77 | $231.47 | 33,007,200 | — | — |
| 2022-12-14 | $37.45 | $229.51 | 23,329,800 | — | — |
| 2022-12-13 | $37.86 | $232.02 | 30,176,800 | — | — |
| 2022-12-12 | $37.95 | $232.57 | 19,629,600 | — | — |
| 2022-12-09 | $37.40 | $229.20 | 20,671,200 | — | — |
| 2022-12-08 | $37.10 | $227.36 | 19,549,100 | — | — |
| 2022-12-07 | $37.17 | $227.79 | 23,065,900 | — | — |
| 2022-12-06 | $36.89 | $226.08 | 26,293,700 | — | — |
| 2022-12-05 | $37.07 | $227.18 | 27,561,000 | — | — |
| 2022-12-02 | $38.18 | $233.98 | 21,677,100 | — | — |
| 2022-12-01 | $38.33 | $234.90 | 26,276,600 | — | — |
| 2022-11-30 | $38.98 | $238.88 | 31,358,800 | — | — |
| 2022-11-29 | $38.34 | $234.96 | 14,008,800 | — | — |
| 2022-11-28 | $38.24 | $234.35 | 21,560,900 | — | — |
| 2022-11-25 | $39.02 | $239.13 | 7,725,700 | — | — |
| 2022-11-23 | $38.92 | $238.52 | 14,170,000 | — | — |
| 2022-11-22 | $39.20 | $240.23 | 19,809,500 | — | — |
| 2022-11-21 | $38.62 | $236.68 | 19,184,200 | — | — |
| 2022-11-18 | $38.55 | $236.25 | 17,821,700 | — | — |
| 2022-11-17 | $38.16 | $233.86 | 18,780,400 | — | — |
| 2022-11-16 | $37.88 | $232.14 | 18,962,200 | — | — |
| 2022-11-15 | $37.70 | $231.04 | 25,074,100 | — | — |
| 2022-11-14 | $38.31 | $234.78 | 23,028,500 | — | — |
| 2022-11-11 | $38.30 | $234.72 | 22,981,000 | — | — |
| 2022-11-10 | $38.52 | $236.06 | 23,049,000 | — | — |
| 2022-11-09 | $37.62 | $230.55 | 17,574,600 | — | — |
| 2022-11-08 | $37.87 | $232.08 | 17,392,700 | — | — |
| 2022-11-07 | $37.19 | $227.91 | 19,697,600 | — | — |
| 2022-11-04 | $37.24 | $228.22 | 17,599,400 | — | — |
| 2022-11-03 | $37.15 | $227.67 | 22,329,800 | — | — |
| 2022-11-02 | $37.71 | $231.10 | 30,648,900 | — | — |
| 2022-11-01 | $37.37 | $229.02 | 22,968,900 | — | — |
| 2022-10-31 | $37.37 | $229.02 | 26,630,600 | — | — |
| 2022-10-28 | $37.67 | $230.86 | 31,824,300 | — | — |
| 2022-10-27 | $36.18 | $221.72 | 20,268,000 | — | — |
| 2022-10-26 | $36.43 | $223.26 | 20,328,200 | — | — |
| 2022-10-25 | $36.43 | $223.26 | 25,496,500 | — | — |
| 2022-10-24 | $35.97 | $220.44 | 28,844,800 | — | — |
| 2022-10-21 | $35.35 | $216.64 | 51,671,100 | — | — |
| 2022-10-20 | $37.00 | $226.75 | 35,523,700 | — | — |
| 2022-10-19 | $36.57 | $224.11 | 29,563,600 | — | — |
| 2022-10-18 | $37.07 | $227.18 | 27,488,600 | — | — |
| 2022-10-17 | $37.18 | $227.85 | 21,962,900 | — | — |
| 2022-10-14 | $36.38 | $222.95 | 26,019,000 | — | — |
| 2022-10-13 | $36.40 | $223.07 | 33,118,100 | — | — |
| 2022-10-12 | $35.68 | $218.66 | 23,336,800 | — | — |
| 2022-10-11 | $35.94 | $220.25 | 27,708,900 | — | — |
| 2022-10-10 | $36.62 | $224.42 | 21,622,200 | — | — |
| 2022-10-07 | $36.85 | $225.83 | 31,838,700 | — | — |
| 2022-10-06 | $37.84 | $231.90 | 36,663,300 | — | — |
| 2022-10-05 | $39.40 | $237.46 | 17,797,900 | — | — |
| 2022-10-04 | $39.81 | $239.93 | 25,922,500 | — | — |
| 2022-10-03 | $39.16 | $236.01 | 21,495,300 | — | — |
| 2022-09-30 | $37.97 | $228.84 | 23,523,600 | — | — |
| 2022-09-29 | $38.64 | $232.88 | 17,806,900 | — | — |
| 2022-09-28 | $39.39 | $237.40 | 20,567,400 | — | — |
| 2022-09-27 | $38.89 | $234.38 | 20,357,700 | — | — |
| 2022-09-26 | $38.93 | $234.62 | 21,345,700 | — | — |
| 2022-09-23 | $39.52 | $238.18 | 19,439,700 | — | — |
| 2022-09-22 | $39.93 | $240.65 | 19,806,400 | — | — |
| 2022-09-21 | $39.48 | $237.94 | 25,612,100 | — | — |
| 2022-09-20 | $40.59 | $244.63 | 15,561,200 | — | — |
| 2022-09-19 | $41.24 | $248.55 | 18,960,900 | — | — |
| 2022-09-16 | $41.25 | $248.61 | 45,069,300 | — | — |
| 2022-09-15 | $41.03 | $247.28 | 22,763,400 | — | — |
| 2022-09-14 | $41.28 | $248.79 | 23,152,200 | — | — |
| 2022-09-13 | $41.75 | $251.62 | 21,284,500 | — | — |
| 2022-09-12 | $42.76 | $257.71 | 18,553,200 | — | — |
| 2022-09-09 | $42.24 | $254.57 | 20,259,500 | — | — |
| 2022-09-08 | $41.32 | $249.03 | 28,753,200 | — | — |
| 2022-09-07 | $41.08 | $247.58 | 25,548,300 | — | — |
| 2022-09-06 | $41.10 | $247.70 | 23,898,600 | — | — |
| 2022-09-02 | $41.30 | $248.91 | 21,155,700 | — | — |
| 2022-09-01 | $41.81 | $251.98 | 21,641,700 | — | — |
| 2022-08-31 | $41.81 | $251.98 | 28,368,200 | — | — |
| 2022-08-30 | $42.53 | $256.32 | 20,705,100 | — | — |
| 2022-08-29 | $43.33 | $261.14 | 15,039,500 | — | — |
| 2022-08-26 | $43.25 | $260.66 | 16,795,700 | — | — |
| 2022-08-25 | $43.74 | $263.61 | 14,327,600 | — | — |
| 2022-08-24 | $43.55 | $262.47 | 17,384,400 | — | — |
| 2022-08-23 | $43.47 | $261.98 | 19,014,200 | — | — |
| 2022-08-22 | $44.17 | $266.20 | 15,031,400 | — | — |
| 2022-08-19 | $44.42 | $267.71 | 19,485,400 | — | — |
| 2022-08-18 | $44.19 | $266.32 | 25,957,400 | — | — |
| 2022-08-17 | $45.34 | $273.25 | 11,294,400 | — | — |
| 2022-08-16 | $45.80 | $276.03 | 14,112,800 | — | — |
| 2022-08-15 | $45.56 | $274.58 | 15,713,600 | — | — |
| 2022-08-12 | $45.15 | $272.11 | 15,090,900 | — | — |
| 2022-08-11 | $44.78 | $269.88 | 15,407,300 | — | — |
| 2022-08-10 | $44.84 | $270.24 | 16,402,700 | — | — |
| 2022-08-09 | $44.68 | $269.28 | 14,554,000 | — | — |
| 2022-08-08 | $44.54 | $268.43 | 20,597,000 | — | — |
| 2022-08-05 | $44.95 | $270.90 | 17,297,500 | — | — |
| 2022-08-04 | $44.43 | $267.77 | 29,704,300 | — | — |
| 2022-08-03 | $45.33 | $273.19 | 17,314,100 | — | — |
| 2022-08-02 | $45.34 | $273.25 | 18,710,300 | — | — |
| 2022-08-01 | $46.26 | $278.80 | 18,612,100 | — | — |
| 2022-07-29 | $46.19 | $278.38 | 23,129,800 | — | — |
| 2022-07-28 | $45.55 | $274.52 | 22,051,900 | — | — |
| 2022-07-27 | $44.91 | $270.66 | 21,560,500 | — | — |
| 2022-07-26 | $44.92 | $270.72 | 20,571,800 | — | — |
| 2022-07-25 | $44.76 | $269.76 | 27,180,700 | — | — |
| 2022-07-22 | $44.45 | $267.89 | 58,265,000 | — | — |
| 2022-07-21 | $47.66 | $287.24 | 32,321,000 | — | — |
| 2022-07-20 | $49.07 | $295.73 | 29,611,400 | — | — |
| 2022-07-19 | $50.45 | $304.05 | 14,638,500 | — | — |
| 2022-07-18 | $50.28 | $303.03 | 16,173,100 | — | — |
| 2022-07-15 | $51.02 | $307.49 | 13,021,300 | — | — |
| 2022-07-14 | $50.49 | $304.29 | 10,271,700 | — | — |
| 2022-07-13 | $50.51 | $304.41 | 13,362,500 | — | — |
| 2022-07-12 | $50.78 | $306.04 | 20,528,700 | — | — |
| 2022-07-11 | $50.50 | $304.35 | 12,259,000 | — | — |
| 2022-07-08 | $50.49 | $304.29 | 13,959,200 | — | — |
| 2022-07-07 | $50.71 | $305.62 | 13,617,100 | — | — |
| 2022-07-06 | $51.51 | $306.58 | 14,938,900 | — | — |
| 2022-07-05 | $51.42 | $306.05 | 19,675,600 | — | — |
| 2022-07-01 | $51.64 | $307.36 | 14,189,300 | — | — |
| 2022-06-30 | $50.75 | $302.06 | 18,880,500 | — | — |
| 2022-06-29 | $50.94 | $303.19 | 13,901,400 | — | — |
| 2022-06-28 | $50.46 | $300.33 | 16,615,700 | — | — |
| 2022-06-27 | $50.96 | $303.31 | 16,974,900 | — | — |
| 2022-06-24 | $50.96 | $303.31 | 28,490,700 | — | — |
| 2022-06-23 | $52.09 | $310.04 | 21,736,400 | — | — |
| 2022-06-22 | $50.79 | $302.30 | 23,650,600 | — | — |
| 2022-06-21 | $50.65 | $301.46 | 34,258,500 | — | — |
| 2022-06-17 | $49.03 | $291.82 | 36,469,500 | — | — |
| 2022-06-16 | $48.84 | $290.69 | 22,029,300 | — | — |
| 2022-06-15 | $49.15 | $292.54 | 22,005,600 | — | — |
| 2022-06-14 | $49.16 | $292.60 | 20,278,700 | — | — |
| 2022-06-13 | $49.59 | $295.16 | 23,762,500 | — | — |
| 2022-06-10 | $50.82 | $302.48 | 19,868,500 | — | — |
| 2022-06-09 | $50.94 | $303.19 | 12,078,400 | — | — |
| 2022-06-08 | $51.55 | $306.82 | 13,249,700 | — | — |
| 2022-06-07 | $51.65 | $307.42 | 15,383,000 | — | — |
| 2022-06-06 | $51.24 | $304.98 | 12,898,100 | — | — |
| 2022-06-03 | $50.81 | $302.42 | 10,819,800 | — | — |
| 2022-06-02 | $51.29 | $305.27 | 13,527,800 | — | — |
| 2022-06-01 | $51.40 | $305.93 | 15,358,100 | — | — |
| 2022-05-31 | $51.29 | $305.27 | 25,016,600 | — | — |
| 2022-05-27 | $51.40 | $305.93 | 13,347,300 | — | — |
| 2022-05-26 | $50.99 | $303.49 | 15,500,400 | — | — |
| 2022-05-25 | $51.24 | $304.98 | 19,831,500 | — | — |
| 2022-05-24 | $50.68 | $301.64 | 25,414,700 | — | — |
| 2022-05-23 | $49.67 | $295.63 | 16,761,800 | — | — |
| 2022-05-20 | $49.53 | $294.80 | 24,181,800 | — | — |
| 2022-05-19 | $49.10 | $292.24 | 23,186,400 | — | — |
| 2022-05-18 | $48.89 | $290.99 | 22,365,100 | — | — |
| 2022-05-17 | $48.94 | $291.29 | 22,043,100 | — | — |
| 2022-05-16 | $49.04 | $291.88 | 22,754,700 | — | — |
| 2022-05-13 | $48.18 | $286.76 | 21,080,500 | — | — |
| 2022-05-12 | $48.06 | $286.05 | 21,623,900 | — | — |
| 2022-05-11 | $47.88 | $284.98 | 20,133,200 | — | — |
| 2022-05-10 | $48.13 | $286.47 | 23,007,300 | — | — |
| 2022-05-09 | $48.62 | $289.38 | 24,391,300 | — | — |
| 2022-05-06 | $48.27 | $287.30 | 19,322,000 | — | — |
| 2022-05-05 | $47.84 | $284.74 | 20,664,300 | — | — |
| 2022-05-04 | $48.37 | $287.89 | 29,564,600 | — | — |
| 2022-05-03 | $47.17 | $280.75 | 33,263,100 | — | — |
| 2022-05-02 | $46.23 | $275.16 | 33,309,400 | — | — |
| 2022-04-29 | $46.30 | $275.57 | 41,014,200 | — | — |
| 2022-04-28 | $48.40 | $288.07 | 33,011,700 | — | — |
| 2022-04-27 | $48.46 | $288.43 | 30,582,000 | — | — |
| 2022-04-26 | $49.41 | $294.08 | 29,507,700 | — | — |
| 2022-04-25 | $50.28 | $299.26 | 46,028,400 | — | — |
| 2022-04-22 | $51.91 | $308.96 | 44,958,400 | — | — |
| 2022-04-21 | $55.01 | $327.41 | 32,821,100 | — | — |
| 2022-04-20 | $54.41 | $323.84 | 19,563,400 | — | — |
| 2022-04-19 | $53.75 | $319.92 | 12,890,000 | — | — |
| 2022-04-18 | $53.39 | $317.77 | 14,394,300 | — | — |
| 2022-04-14 | $53.83 | $320.39 | 16,915,100 | — | — |
| 2022-04-13 | $54.14 | $322.24 | 19,798,000 | — | — |
| 2022-04-12 | $53.67 | $319.44 | 21,136,400 | — | — |
| 2022-04-11 | $53.90 | $320.81 | 33,614,900 | — | — |
| 2022-04-08 | $53.53 | $318.61 | 24,852,200 | — | — |
| 2022-04-07 | $52.67 | $313.49 | 22,790,600 | — | — |
| 2022-04-06 | $53.20 | $312.83 | 28,661,700 | — | — |
| 2022-04-05 | $52.78 | $310.36 | 23,150,600 | — | — |
| 2022-04-04 | $52.46 | $308.48 | 25,793,000 | — | — |
| 2022-04-01 | $52.12 | $306.48 | 30,550,300 | — | — |
| 2022-03-31 | $50.94 | $299.54 | 31,027,600 | — | — |
| 2022-03-30 | $51.61 | $303.48 | 23,821,200 | — | — |
| 2022-03-29 | $51.25 | $301.37 | 28,193,400 | — | — |
| 2022-03-28 | $51.17 | $300.90 | 21,688,600 | — | — |
| 2022-03-25 | $51.28 | $301.54 | 18,765,800 | — | — |
| 2022-03-24 | $51.00 | $299.90 | 21,087,300 | — | — |
| 2022-03-23 | $50.97 | $299.72 | 25,988,800 | — | — |
| 2022-03-22 | $51.00 | $299.90 | 28,676,600 | — | — |
| 2022-03-21 | $51.10 | $300.48 | 39,892,800 | — | — |
| 2022-03-18 | $50.80 | $298.72 | 70,390,600 | — | — |
| 2022-03-17 | $52.36 | $307.89 | 22,931,500 | — | — |
| 2022-03-16 | $52.49 | $308.66 | 28,500,700 | — | — |
| 2022-03-15 | $52.76 | $310.25 | 20,477,600 | — | — |
| 2022-03-14 | $52.50 | $308.72 | 23,124,100 | — | — |
| 2022-03-11 | $53.04 | $311.89 | 20,838,500 | — | — |
| 2022-03-10 | $53.23 | $313.01 | 17,501,800 | — | — |
| 2022-03-09 | $53.08 | $312.13 | 23,049,800 | — | — |
| 2022-03-08 | $53.25 | $313.13 | 36,526,700 | — | — |
| 2022-03-07 | $54.68 | $321.54 | 24,962,800 | — | — |
| 2022-03-04 | $55.11 | $324.06 | 26,913,800 | — | — |
| 2022-03-03 | $54.66 | $321.42 | 27,577,700 | — | — |
| 2022-03-02 | $54.14 | $318.36 | 20,712,900 | — | — |
| 2022-03-01 | $53.61 | $315.24 | 24,693,100 | — | — |
| 2022-02-28 | $53.67 | $315.60 | 30,593,900 | — | — |
| 2022-02-25 | $54.12 | $318.24 | 31,444,200 | — | — |
| 2022-02-24 | $52.59 | $309.25 | 30,079,700 | — | — |
| 2022-02-23 | $53.41 | $314.07 | 17,841,900 | — | — |
| 2022-02-22 | $53.90 | $316.95 | 19,858,400 | — | — |
| 2022-02-18 | $53.83 | $316.54 | 20,298,500 | — | — |
| 2022-02-17 | $53.58 | $315.07 | 17,462,500 | — | — |
| 2022-02-16 | $53.40 | $314.01 | 17,277,700 | — | — |
| 2022-02-15 | $53.36 | $313.77 | 12,824,100 | — | — |
| 2022-02-14 | $53.27 | $313.24 | 16,081,700 | — | — |
| 2022-02-11 | $53.32 | $313.54 | 18,833,100 | — | — |
| 2022-02-10 | $53.04 | $311.89 | 18,644,400 | — | — |
| 2022-02-09 | $53.50 | $314.60 | 16,449,300 | — | — |
| 2022-02-08 | $52.82 | $310.60 | 13,911,700 | — | — |
| 2022-02-07 | $53.00 | $311.66 | 15,438,900 | — | — |
| 2022-02-04 | $53.31 | $313.48 | 16,199,800 | — | — |
| 2022-02-03 | $53.79 | $316.30 | 21,219,800 | — | — |
| 2022-02-02 | $53.80 | $316.36 | 24,160,200 | — | — |
| 2022-02-01 | $53.20 | $312.83 | 33,045,600 | — | — |
| 2022-01-31 | $53.23 | $313.01 | 25,182,400 | — | — |
| 2022-01-28 | $52.90 | $311.07 | 29,490,800 | — | — |
| 2022-01-27 | $51.19 | $301.01 | 35,339,600 | — | — |
| 2022-01-26 | $51.02 | $300.01 | 41,504,700 | — | — |
| 2022-01-25 | $52.90 | $311.07 | 32,075,900 | — | — |
| 2022-01-24 | $52.96 | $311.42 | 32,500,600 | — | — |
| 2022-01-21 | $53.16 | $312.60 | 25,294,800 | — | — |
| 2022-01-20 | $53.40 | $314.01 | 24,297,100 | — | — |
| 2022-01-19 | $53.50 | $314.60 | 18,374,200 | — | — |
| 2022-01-18 | $53.43 | $314.19 | 21,570,300 | — | — |
| 2022-01-14 | $53.28 | $313.30 | 18,695,800 | — | — |
| 2022-01-13 | $53.52 | $314.71 | 18,178,200 | — | — |
| 2022-01-12 | $53.45 | $314.30 | 12,778,300 | — | — |
| 2022-01-11 | $53.59 | $315.13 | 18,598,500 | — | — |
| 2022-01-10 | $53.87 | $316.77 | 24,929,400 | — | — |
| 2022-01-07 | $54.24 | $318.95 | 26,512,500 | — | — |
| 2022-01-06 | $53.76 | $312.36 | 21,563,800 | — | — |
| 2022-01-05 | $54.02 | $313.87 | 28,697,300 | — | — |
| 2022-01-04 | $53.47 | $310.68 | 26,376,800 | — | — |
| 2022-01-03 | $52.44 | $304.69 | 18,240,100 | — | — |