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
- 1978-10-31 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 | $23.85 | $29.71 | 3,482,004 | — | — |
| 2022-12-29 | $23.86 | $29.72 | 5,727,664 | — | — |
| 2022-12-28 | $22.83 | $28.44 | 3,969,397 | — | — |
| 2022-12-27 | $23.56 | $29.35 | 4,513,282 | — | — |
| 2022-12-23 | $23.12 | $28.80 | 3,384,499 | — | — |
| 2022-12-22 | $23.16 | $28.85 | 7,199,237 | — | — |
| 2022-12-21 | $23.72 | $29.55 | 6,256,599 | — | — |
| 2022-12-20 | $24.25 | $30.20 | 7,377,710 | — | — |
| 2022-12-19 | $23.85 | $29.71 | 6,167,297 | — | — |
| 2022-12-16 | $24.14 | $30.07 | 12,789,176 | — | — |
| 2022-12-15 | $24.35 | $30.33 | 14,330,736 | — | — |
| 2022-12-14 | $27.08 | $33.74 | 5,108,235 | — | — |
| 2022-12-13 | $27.44 | $34.18 | 7,813,109 | — | — |
| 2022-12-12 | $27.37 | $34.09 | 5,366,353 | — | — |
| 2022-12-09 | $26.99 | $33.62 | 7,117,079 | — | — |
| 2022-12-08 | $26.63 | $33.17 | 11,956,745 | — | — |
| 2022-12-07 | $25.80 | $32.14 | 5,136,018 | — | — |
| 2022-12-06 | $25.62 | $31.91 | 7,444,521 | — | — |
| 2022-12-05 | $26.30 | $32.76 | 4,030,387 | — | — |
| 2022-12-02 | $26.80 | $33.38 | 5,784,421 | — | — |
| 2022-12-01 | $27.09 | $33.74 | 8,108,667 | — | — |
| 2022-11-30 | $27.78 | $34.60 | 8,743,839 | — | — |
| 2022-11-29 | $27.23 | $33.92 | 2,632,770 | — | — |
| 2022-11-28 | $27.29 | $34.00 | 3,572,894 | — | — |
| 2022-11-25 | $28.22 | $35.16 | 1,615,912 | — | — |
| 2022-11-23 | $27.97 | $34.84 | 4,301,735 | — | — |
| 2022-11-22 | $27.38 | $34.11 | 3,709,692 | — | — |
| 2022-11-21 | $27.17 | $33.85 | 4,485,499 | — | — |
| 2022-11-18 | $27.86 | $34.70 | 2,962,726 | — | — |
| 2022-11-17 | $27.61 | $34.39 | 5,857,847 | — | — |
| 2022-11-16 | $27.53 | $34.29 | 9,066,122 | — | — |
| 2022-11-15 | $29.83 | $37.15 | 4,674,821 | — | — |
| 2022-11-14 | $29.93 | $37.28 | 4,831,464 | — | — |
| 2022-11-11 | $30.05 | $37.43 | 5,188,012 | — | — |
| 2022-11-10 | $28.53 | $35.54 | 5,934,184 | — | — |
| 2022-11-09 | $25.96 | $32.34 | 6,918,496 | — | — |
| 2022-11-08 | $27.60 | $34.38 | 3,425,115 | — | — |
| 2022-11-07 | $27.68 | $34.48 | 5,127,683 | — | — |
| 2022-11-04 | $26.79 | $33.37 | 4,626,134 | — | — |
| 2022-11-03 | $25.48 | $31.74 | 4,247,624 | — | — |
| 2022-11-02 | $26.14 | $32.56 | 5,488,598 | — | — |
| 2022-11-01 | $26.98 | $33.61 | 11,588,289 | — | — |
| 2022-10-31 | $25.98 | $32.36 | 5,863,933 | — | — |
| 2022-10-28 | $26.83 | $33.42 | 6,388,899 | — | — |
| 2022-10-27 | $25.96 | $32.33 | 8,978,540 | — | — |
| 2022-10-26 | $26.67 | $33.22 | 10,236,845 | — | — |
| 2022-10-25 | $26.67 | $33.23 | 7,577,615 | — | — |
| 2022-10-24 | $26.39 | $32.88 | 6,040,157 | — | — |
| 2022-10-21 | $26.35 | $32.82 | 8,243,348 | — | — |
| 2022-10-20 | $25.30 | $31.51 | 5,390,431 | — | — |
| 2022-10-19 | $25.22 | $31.41 | 5,132,446 | — | — |
| 2022-10-18 | $25.40 | $31.64 | 4,769,283 | — | — |
| 2022-10-17 | $25.62 | $31.91 | 5,063,783 | — | — |
| 2022-10-14 | $25.49 | $31.75 | 4,063,462 | — | — |
| 2022-10-13 | $26.53 | $33.05 | 7,766,804 | — | — |
| 2022-10-12 | $25.91 | $32.28 | 9,953,987 | — | — |
| 2022-10-11 | $26.32 | $32.78 | 7,628,815 | — | — |
| 2022-10-10 | $26.20 | $32.63 | 4,845,884 | — | — |
| 2022-10-07 | $27.01 | $33.65 | 12,858,766 | — | — |
| 2022-10-06 | $28.01 | $34.89 | 11,980,823 | — | — |
| 2022-10-05 | $28.10 | $35.00 | 9,325,827 | — | — |
| 2022-10-04 | $27.56 | $34.33 | 13,472,374 | — | — |
| 2022-10-03 | $25.74 | $32.06 | 5,490,185 | — | — |
| 2022-09-30 | $24.60 | $30.65 | 8,630,723 | — | — |
| 2022-09-29 | $24.32 | $30.30 | 6,012,109 | — | — |
| 2022-09-28 | $25.06 | $31.21 | 4,941,670 | — | — |
| 2022-09-27 | $24.73 | $30.81 | 5,065,238 | — | — |
| 2022-09-26 | $24.49 | $30.51 | 6,174,573 | — | — |
| 2022-09-23 | $25.58 | $31.86 | 9,895,775 | — | — |
| 2022-09-22 | $25.56 | $31.84 | 6,076,671 | — | — |
| 2022-09-21 | $26.29 | $32.75 | 5,717,477 | — | — |
| 2022-09-20 | $26.86 | $33.46 | 7,064,688 | — | — |
| 2022-09-19 | $27.68 | $34.48 | 5,172,269 | — | — |
| 2022-09-16 | $28.13 | $35.04 | 9,608,684 | — | — |
| 2022-09-15 | $28.55 | $35.56 | 6,765,557 | — | — |
| 2022-09-14 | $28.97 | $36.09 | 7,892,224 | — | — |
| 2022-09-13 | $29.72 | $37.02 | 10,977,063 | — | — |
| 2022-09-12 | $32.71 | $40.74 | 6,082,228 | — | — |
| 2022-09-09 | $33.11 | $41.24 | 4,663,575 | — | — |
| 2022-09-08 | $32.06 | $39.93 | 5,418,876 | — | — |
| 2022-09-07 | $31.33 | $39.03 | 5,406,969 | — | — |
| 2022-09-06 | $30.97 | $38.57 | 4,556,015 | — | — |
| 2022-09-02 | $31.48 | $39.21 | 3,772,138 | — | — |
| 2022-09-01 | $31.74 | $39.53 | 9,374,910 | — | — |
| 2022-08-31 | $31.94 | $39.79 | 5,684,005 | — | — |
| 2022-08-30 | $32.77 | $40.82 | 5,499,446 | — | — |
| 2022-08-29 | $33.83 | $42.14 | 2,842,730 | — | — |
| 2022-08-26 | $34.38 | $42.83 | 3,380,530 | — | — |
| 2022-08-25 | $36.21 | $45.11 | 3,325,890 | — | — |
| 2022-08-24 | $34.93 | $43.51 | 3,035,491 | — | — |
| 2022-08-23 | $34.66 | $43.17 | 2,576,013 | — | — |
| 2022-08-22 | $34.81 | $43.37 | 5,402,471 | — | — |
| 2022-08-19 | $36.03 | $44.88 | 2,418,841 | — | — |
| 2022-08-18 | $36.83 | $45.87 | 2,555,507 | — | — |
| 2022-08-17 | $36.43 | $45.38 | 3,178,772 | — | — |
| 2022-08-16 | $37.22 | $46.36 | 2,355,337 | — | — |
| 2022-08-15 | $37.50 | $46.71 | 3,089,205 | — | — |
| 2022-08-12 | $38.30 | $47.71 | 3,129,689 | — | — |
| 2022-08-11 | $37.08 | $46.19 | 4,768,489 | — | — |
| 2022-08-10 | $36.04 | $44.89 | 3,481,475 | — | — |
| 2022-08-09 | $35.00 | $43.60 | 4,784,894 | — | — |
| 2022-08-08 | $35.96 | $44.80 | 7,067,334 | — | — |
| 2022-08-05 | $35.59 | $44.34 | 8,000,578 | — | — |
| 2022-08-04 | $37.72 | $46.99 | 4,256,223 | — | — |
| 2022-08-03 | $37.33 | $46.50 | 3,624,094 | — | — |
| 2022-08-02 | $36.64 | $45.64 | 3,148,211 | — | — |
| 2022-08-01 | $37.13 | $46.25 | 3,840,934 | — | — |
| 2022-07-29 | $37.11 | $46.23 | 3,395,876 | — | — |
| 2022-07-28 | $36.83 | $45.87 | 3,539,554 | — | — |
| 2022-07-27 | $36.61 | $45.60 | 2,846,567 | — | — |
| 2022-07-26 | $35.49 | $44.20 | 3,079,812 | — | — |
| 2022-07-25 | $35.40 | $44.10 | 6,179,468 | — | — |
| 2022-07-22 | $35.69 | $44.46 | 5,489,127 | — | — |
| 2022-07-21 | $38.12 | $47.48 | 3,372,592 | — | — |
| 2022-07-20 | $37.48 | $46.69 | 4,770,870 | — | — |
| 2022-07-19 | $36.70 | $45.72 | 3,180,095 | — | — |
| 2022-07-18 | $35.45 | $44.16 | 3,903,776 | — | — |
| 2022-07-15 | $35.84 | $44.64 | 3,010,487 | — | — |
| 2022-07-14 | $34.78 | $43.32 | 2,587,523 | — | — |
| 2022-07-13 | $35.00 | $43.60 | 3,230,501 | — | — |
| 2022-07-12 | $34.79 | $43.34 | 4,675,614 | — | — |
| 2022-07-11 | $33.88 | $42.20 | 4,806,856 | — | — |
| 2022-07-08 | $34.20 | $42.59 | 4,165,862 | — | — |
| 2022-07-07 | $33.91 | $42.24 | 3,308,955 | — | — |
| 2022-07-06 | $33.08 | $41.21 | 3,574,614 | — | — |
| 2022-07-05 | $33.10 | $41.23 | 4,641,481 | — | — |
| 2022-07-01 | $32.82 | $40.88 | 7,969,355 | — | — |
| 2022-06-30 | $33.89 | $42.21 | 5,510,692 | — | — |
| 2022-06-29 | $34.32 | $42.75 | 3,432,524 | — | — |
| 2022-06-28 | $35.33 | $44.01 | 2,719,823 | — | — |
| 2022-06-27 | $35.96 | $44.80 | 5,578,033 | — | — |
| 2022-06-24 | $35.58 | $44.32 | 3,788,014 | — | — |
| 2022-06-23 | $34.71 | $43.24 | 5,422,977 | — | — |
| 2022-06-22 | $34.41 | $42.86 | 5,204,021 | — | — |
| 2022-06-21 | $35.15 | $43.78 | 6,648,737 | — | — |
| 2022-06-17 | $35.03 | $43.64 | 8,229,986 | — | — |
| 2022-06-16 | $35.03 | $43.64 | 8,005,208 | — | — |
| 2022-06-15 | $37.76 | $47.03 | 6,010,786 | — | — |
| 2022-06-14 | $37.22 | $46.36 | 5,513,206 | — | — |
| 2022-06-13 | $38.07 | $47.42 | 6,113,583 | — | — |
| 2022-06-10 | $40.84 | $50.87 | 6,189,259 | — | — |
| 2022-06-09 | $42.77 | $53.27 | 5,799,371 | — | — |
| 2022-06-08 | $43.70 | $54.44 | 9,526,526 | — | — |
| 2022-06-07 | $45.59 | $56.79 | 3,185,123 | — | — |
| 2022-06-06 | $45.14 | $56.23 | 3,264,503 | — | — |
| 2022-06-03 | $45.41 | $56.57 | 2,347,002 | — | — |
| 2022-06-02 | $46.81 | $58.31 | 3,114,077 | — | — |
| 2022-06-01 | $45.56 | $56.76 | 2,666,903 | — | — |
| 2022-05-31 | $45.87 | $57.14 | 4,809,502 | — | — |
| 2022-05-27 | $47.05 | $58.61 | 3,372,856 | — | — |
| 2022-05-26 | $45.87 | $57.13 | 3,601,735 | — | — |
| 2022-05-25 | $44.67 | $55.64 | 4,970,511 | — | — |
| 2022-05-24 | $42.78 | $53.29 | 2,947,379 | — | — |
| 2022-05-23 | $43.34 | $53.99 | 4,132,258 | — | — |
| 2022-05-20 | $42.94 | $53.49 | 4,163,746 | — | — |
| 2022-05-19 | $43.85 | $54.62 | 3,192,134 | — | — |
| 2022-05-18 | $44.67 | $55.64 | 3,620,390 | — | — |
| 2022-05-17 | $46.25 | $57.61 | 6,561,286 | — | — |
| 2022-05-16 | $43.76 | $54.51 | 3,836,303 | — | — |
| 2022-05-13 | $44.18 | $55.03 | 4,296,972 | — | — |
| 2022-05-12 | $41.99 | $52.30 | 5,617,987 | — | — |
| 2022-05-11 | $42.14 | $52.49 | 5,589,278 | — | — |
| 2022-05-10 | $43.36 | $54.01 | 7,257,581 | — | — |
| 2022-05-09 | $42.73 | $53.22 | 6,629,156 | — | — |
| 2022-05-06 | $44.94 | $55.97 | 6,130,782 | — | — |
| 2022-05-05 | $46.25 | $57.61 | 5,920,425 | — | — |
| 2022-05-04 | $47.51 | $59.18 | 8,517,871 | — | — |
| 2022-05-03 | $46.65 | $58.11 | 29,063,003 | — | — |
| 2022-05-02 | $40.76 | $50.77 | 7,452,856 | — | — |
| 2022-04-29 | $40.11 | $49.97 | 10,828,755 | — | — |
| 2022-04-28 | $39.77 | $49.53 | 7,674,855 | — | — |
| 2022-04-27 | $37.83 | $47.12 | 6,498,179 | — | — |
| 2022-04-26 | $37.48 | $46.68 | 8,092,394 | — | — |
| 2022-04-25 | $38.56 | $48.03 | 7,217,097 | — | — |
| 2022-04-22 | $37.38 | $46.57 | 5,632,805 | — | — |
| 2022-04-21 | $37.97 | $47.30 | 5,981,415 | — | — |
| 2022-04-20 | $37.41 | $46.61 | 4,672,175 | — | — |
| 2022-04-19 | $37.00 | $46.09 | 4,112,810 | — | — |
| 2022-04-18 | $35.74 | $44.52 | 4,253,577 | — | — |
| 2022-04-14 | $35.03 | $43.63 | 6,276,709 | — | — |
| 2022-04-13 | $36.18 | $45.06 | 3,072,403 | — | — |
| 2022-04-12 | $35.90 | $44.72 | 3,934,734 | — | — |
| 2022-04-11 | $35.54 | $44.27 | 3,183,403 | — | — |
| 2022-04-08 | $35.68 | $44.44 | 3,300,224 | — | — |
| 2022-04-07 | $36.10 | $44.97 | 4,827,892 | — | — |
| 2022-04-06 | $36.18 | $45.06 | 6,190,449 | — | — |
| 2022-04-05 | $36.37 | $45.31 | 7,859,546 | — | — |
| 2022-04-04 | $37.29 | $46.46 | 3,721,996 | — | — |
| 2022-04-01 | $36.58 | $45.56 | 4,776,956 | — | — |
| 2022-03-31 | $37.53 | $46.75 | 3,867,526 | — | — |
| 2022-03-30 | $38.26 | $47.66 | 3,858,662 | — | — |
| 2022-03-29 | $39.22 | $48.86 | 3,774,387 | — | — |
| 2022-03-28 | $38.32 | $47.74 | 2,997,124 | — | — |
| 2022-03-25 | $38.41 | $47.84 | 3,601,735 | — | — |
| 2022-03-24 | $38.17 | $47.55 | 2,696,142 | — | — |
| 2022-03-23 | $36.80 | $45.83 | 2,259,419 | — | — |
| 2022-03-22 | $37.59 | $46.82 | 2,714,664 | — | — |
| 2022-03-21 | $37.00 | $46.09 | 2,557,227 | — | — |
| 2022-03-18 | $37.26 | $46.42 | 5,599,994 | — | — |
| 2022-03-17 | $36.93 | $46.00 | 3,251,008 | — | — |
| 2022-03-16 | $36.47 | $45.43 | 4,614,889 | — | — |
| 2022-03-15 | $34.72 | $43.25 | 3,154,694 | — | — |
| 2022-03-14 | $33.61 | $41.87 | 4,327,665 | — | — |
| 2022-03-11 | $34.24 | $42.65 | 3,843,712 | — | — |
| 2022-03-10 | $35.22 | $43.87 | 3,655,978 | — | — |
| 2022-03-09 | $36.11 | $44.98 | 4,514,076 | — | — |
| 2022-03-08 | $34.60 | $43.09 | 6,948,925 | — | — |
| 2022-03-07 | $35.23 | $43.88 | 6,277,503 | — | — |
| 2022-03-04 | $38.00 | $47.33 | 4,976,068 | — | — |
| 2022-03-03 | $39.32 | $48.98 | 5,935,110 | — | — |
| 2022-03-02 | $39.18 | $48.81 | 4,612,904 | — | — |
| 2022-03-01 | $37.41 | $46.60 | 5,661,514 | — | — |
| 2022-02-28 | $38.50 | $47.96 | 6,280,413 | — | — |
| 2022-02-25 | $40.02 | $49.85 | 4,116,911 | — | — |
| 2022-02-24 | $39.18 | $48.80 | 5,718,403 | — | — |
| 2022-02-23 | $39.29 | $48.94 | 3,819,633 | — | — |
| 2022-02-22 | $40.38 | $50.30 | 4,559,455 | — | — |
| 2022-02-18 | $41.97 | $52.28 | 4,592,133 | — | — |
| 2022-02-17 | $42.67 | $53.15 | 5,015,890 | — | — |
| 2022-02-16 | $42.62 | $53.09 | 3,507,405 | — | — |
| 2022-02-15 | $42.23 | $52.60 | 4,309,276 | — | — |
| 2022-02-14 | $39.95 | $49.77 | 4,687,786 | — | — |
| 2022-02-11 | $40.61 | $50.59 | 5,903,358 | — | — |
| 2022-02-10 | $40.88 | $50.93 | 8,255,652 | — | — |
| 2022-02-09 | $41.18 | $51.29 | 4,169,038 | — | — |
| 2022-02-08 | $39.58 | $49.31 | 3,655,581 | — | — |
| 2022-02-07 | $39.19 | $48.82 | 4,182,929 | — | — |
| 2022-02-04 | $39.16 | $48.78 | 4,457,319 | — | — |
| 2022-02-03 | $39.52 | $49.23 | 6,753,254 | — | — |
| 2022-02-02 | $40.39 | $50.32 | 5,569,962 | — | — |
| 2022-02-01 | $39.74 | $49.50 | 5,964,878 | — | — |
| 2022-01-31 | $39.11 | $48.71 | 8,642,365 | — | — |
| 2022-01-28 | $37.72 | $46.98 | 26,371,227 | — | — |
| 2022-01-27 | $40.70 | $50.69 | 13,506,904 | — | — |
| 2022-01-26 | $41.25 | $51.39 | 6,058,414 | — | — |
| 2022-01-25 | $41.64 | $51.87 | 6,899,445 | — | — |
| 2022-01-24 | $43.10 | $53.69 | 6,436,263 | — | — |
| 2022-01-21 | $43.70 | $54.43 | 6,729,440 | — | — |
| 2022-01-20 | $45.29 | $56.42 | 5,059,152 | — | — |
| 2022-01-19 | $46.82 | $58.32 | 4,983,609 | — | — |
| 2022-01-18 | $48.47 | $60.37 | 4,074,311 | — | — |
| 2022-01-14 | $50.37 | $62.74 | 2,859,003 | — | — |
| 2022-01-13 | $50.27 | $62.62 | 3,471,817 | — | — |
| 2022-01-12 | $50.29 | $62.65 | 2,850,668 | — | — |
| 2022-01-11 | $49.90 | $62.16 | 4,810,163 | — | — |
| 2022-01-10 | $49.54 | $61.71 | 4,073,385 | — | — |
| 2022-01-07 | $49.76 | $61.98 | 5,082,172 | — | — |
| 2022-01-06 | $48.93 | $60.95 | 9,940,096 | — | — |
| 2022-01-05 | $50.69 | $63.14 | 7,826,736 | — | — |
| 2022-01-04 | $51.11 | $63.67 | 4,965,219 | — | — |
| 2022-01-03 | $49.83 | $62.08 | 3,899,013 | — | — |