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
- 1982-04-01 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 | $42.14 | $157.99 | 2,237,000 | — | — |
| 2022-12-29 | $41.65 | $156.15 | 1,610,500 | — | — |
| 2022-12-28 | $40.75 | $152.78 | 2,138,000 | — | — |
| 2022-12-27 | $41.95 | $157.28 | 3,022,500 | — | — |
| 2022-12-23 | $41.94 | $157.24 | 2,461,500 | — | — |
| 2022-12-22 | $40.34 | $151.24 | 1,723,600 | — | — |
| 2022-12-21 | $41.22 | $154.54 | 2,374,800 | — | — |
| 2022-12-20 | $40.30 | $151.09 | 3,046,300 | — | — |
| 2022-12-19 | $40.34 | $151.24 | 6,056,300 | — | — |
| 2022-12-16 | $40.31 | $151.13 | 5,778,900 | — | — |
| 2022-12-15 | $41.75 | $156.53 | 2,926,800 | — | — |
| 2022-12-14 | $42.22 | $158.29 | 2,130,200 | — | — |
| 2022-12-13 | $42.40 | $158.96 | 2,764,000 | — | — |
| 2022-12-12 | $42.15 | $158.03 | 2,616,700 | — | — |
| 2022-12-09 | $42.31 | $158.63 | 4,476,000 | — | — |
| 2022-12-08 | $42.15 | $158.03 | 2,919,900 | — | — |
| 2022-12-07 | $43.01 | $161.25 | 2,922,300 | — | — |
| 2022-12-06 | $42.63 | $159.83 | 2,786,000 | — | — |
| 2022-12-05 | $43.83 | $164.33 | 5,576,400 | — | — |
| 2022-12-02 | $43.86 | $164.44 | 4,417,500 | — | — |
| 2022-12-01 | $43.27 | $162.23 | 4,872,500 | — | — |
| 2022-11-30 | $42.50 | $159.34 | 6,000,100 | — | — |
| 2022-11-29 | $39.79 | $149.18 | 2,602,400 | — | — |
| 2022-11-28 | $40.06 | $150.19 | 3,752,600 | — | — |
| 2022-11-25 | $40.37 | $151.35 | 1,958,400 | — | — |
| 2022-11-23 | $40.40 | $151.47 | 3,161,000 | — | — |
| 2022-11-22 | $41.25 | $154.65 | 3,479,500 | — | — |
| 2022-11-21 | $39.55 | $148.28 | 5,190,600 | — | — |
| 2022-11-18 | $38.23 | $143.33 | 9,066,400 | — | — |
| 2022-11-17 | $38.97 | $146.10 | 22,430,000 | — | — |
| 2022-11-16 | $31.33 | $116.71 | 7,327,300 | — | — |
| 2022-11-15 | $33.92 | $126.36 | 4,850,100 | — | — |
| 2022-11-14 | $33.06 | $123.16 | 6,256,600 | — | — |
| 2022-11-11 | $36.00 | $134.11 | 4,527,700 | — | — |
| 2022-11-10 | $34.43 | $128.26 | 4,418,800 | — | — |
| 2022-11-09 | $30.90 | $115.11 | 3,139,400 | — | — |
| 2022-11-08 | $33.56 | $125.02 | 3,284,600 | — | — |
| 2022-11-07 | $32.18 | $119.88 | 3,434,400 | — | — |
| 2022-11-04 | $31.97 | $119.10 | 5,726,900 | — | — |
| 2022-11-03 | $32.88 | $122.48 | 2,813,400 | — | — |
| 2022-11-02 | $32.68 | $121.74 | 3,462,300 | — | — |
| 2022-11-01 | $34.16 | $127.25 | 2,580,400 | — | — |
| 2022-10-31 | $33.38 | $124.35 | 3,208,400 | — | — |
| 2022-10-28 | $33.59 | $125.13 | 3,865,500 | — | — |
| 2022-10-27 | $33.32 | $124.12 | 2,975,700 | — | — |
| 2022-10-26 | $33.49 | $124.76 | 2,891,100 | — | — |
| 2022-10-25 | $34.70 | $129.26 | 4,568,100 | — | — |
| 2022-10-24 | $32.44 | $120.85 | 4,022,100 | — | — |
| 2022-10-21 | $33.71 | $125.58 | 3,479,400 | — | — |
| 2022-10-20 | $32.73 | $121.93 | 2,705,500 | — | — |
| 2022-10-19 | $32.91 | $122.60 | 2,898,600 | — | — |
| 2022-10-18 | $33.71 | $125.58 | 3,151,500 | — | — |
| 2022-10-17 | $32.81 | $122.22 | 3,560,500 | — | — |
| 2022-10-14 | $32.64 | $121.59 | 3,670,900 | — | — |
| 2022-10-13 | $34.30 | $127.77 | 3,003,200 | — | — |
| 2022-10-12 | $34.21 | $127.44 | 2,559,600 | — | — |
| 2022-10-11 | $34.20 | $127.40 | 2,441,100 | — | — |
| 2022-10-10 | $34.06 | $126.88 | 3,172,200 | — | — |
| 2022-10-07 | $35.51 | $132.28 | 3,202,100 | — | — |
| 2022-10-06 | $35.29 | $131.46 | 1,988,100 | — | — |
| 2022-10-05 | $35.45 | $132.06 | 2,089,400 | — | — |
| 2022-10-04 | $35.08 | $130.68 | 2,927,900 | — | — |
| 2022-10-03 | $32.52 | $121.14 | 5,683,200 | — | — |
| 2022-09-30 | $32.60 | $121.44 | 3,180,500 | — | — |
| 2022-09-29 | $33.63 | $125.28 | 2,949,800 | — | — |
| 2022-09-28 | $35.38 | $131.80 | 2,286,400 | — | — |
| 2022-09-27 | $34.40 | $128.15 | 2,302,800 | — | — |
| 2022-09-26 | $34.75 | $129.45 | 2,806,300 | — | — |
| 2022-09-23 | $35.71 | $133.03 | 2,873,800 | — | — |
| 2022-09-22 | $36.36 | $135.45 | 2,083,200 | — | — |
| 2022-09-21 | $37.01 | $137.87 | 1,997,700 | — | — |
| 2022-09-20 | $37.55 | $139.88 | 2,540,300 | — | — |
| 2022-09-19 | $38.77 | $144.43 | 3,194,400 | — | — |
| 2022-09-16 | $37.82 | $140.89 | 7,561,900 | — | — |
| 2022-09-15 | $37.38 | $139.25 | 3,449,400 | — | — |
| 2022-09-14 | $38.31 | $142.71 | 2,858,200 | — | — |
| 2022-09-13 | $37.79 | $140.78 | 3,795,200 | — | — |
| 2022-09-12 | $40.44 | $150.65 | 2,687,100 | — | — |
| 2022-09-09 | $39.65 | $147.70 | 3,037,200 | — | — |
| 2022-09-08 | $39.12 | $145.73 | 2,285,100 | — | — |
| 2022-09-07 | $38.41 | $143.09 | 2,796,200 | — | — |
| 2022-09-06 | $37.31 | $138.99 | 4,937,600 | — | — |
| 2022-09-02 | $38.47 | $143.31 | 3,862,100 | — | — |
| 2022-09-01 | $38.42 | $143.12 | 3,956,500 | — | — |
| 2022-08-31 | $37.33 | $139.06 | 5,877,100 | — | — |
| 2022-08-30 | $37.69 | $140.40 | 3,172,000 | — | — |
| 2022-08-29 | $37.63 | $140.18 | 3,184,800 | — | — |
| 2022-08-26 | $36.83 | $137.20 | 2,857,100 | — | — |
| 2022-08-25 | $37.93 | $141.30 | 4,391,100 | — | — |
| 2022-08-24 | $36.96 | $137.68 | 2,813,200 | — | — |
| 2022-08-23 | $36.63 | $136.45 | 2,335,600 | — | — |
| 2022-08-22 | $36.49 | $135.93 | 4,124,600 | — | — |
| 2022-08-19 | $38.66 | $144.02 | 4,102,100 | — | — |
| 2022-08-18 | $40.26 | $149.98 | 9,483,500 | — | — |
| 2022-08-17 | $40.39 | $149.72 | 4,616,700 | — | — |
| 2022-08-16 | $41.02 | $152.05 | 6,567,200 | — | — |
| 2022-08-15 | $39.20 | $145.31 | 4,253,900 | — | — |
| 2022-08-12 | $39.99 | $148.23 | 3,033,500 | — | — |
| 2022-08-11 | $39.24 | $145.45 | 4,283,100 | — | — |
| 2022-08-10 | $37.34 | $138.41 | 3,011,700 | — | — |
| 2022-08-09 | $36.04 | $133.59 | 4,276,600 | — | — |
| 2022-08-08 | $38.32 | $142.04 | 3,067,900 | — | — |
| 2022-08-05 | $37.36 | $138.48 | 3,559,700 | — | — |
| 2022-08-04 | $38.45 | $142.53 | 3,927,700 | — | — |
| 2022-08-03 | $39.31 | $145.71 | 4,348,900 | — | — |
| 2022-08-02 | $37.02 | $137.22 | 3,579,000 | — | — |
| 2022-08-01 | $37.32 | $138.34 | 4,135,700 | — | — |
| 2022-07-29 | $35.54 | $131.74 | 3,875,300 | — | — |
| 2022-07-28 | $35.38 | $131.15 | 3,483,100 | — | — |
| 2022-07-27 | $34.14 | $126.55 | 3,678,800 | — | — |
| 2022-07-26 | $33.20 | $123.06 | 5,097,000 | — | — |
| 2022-07-25 | $33.42 | $123.88 | 4,891,600 | — | — |
| 2022-07-22 | $33.47 | $124.07 | 5,253,700 | — | — |
| 2022-07-21 | $33.29 | $123.40 | 9,175,200 | — | — |
| 2022-07-20 | $31.10 | $115.28 | 16,937,300 | — | — |
| 2022-07-19 | $30.12 | $111.65 | 3,724,200 | — | — |
| 2022-07-18 | $28.58 | $105.94 | 5,343,900 | — | — |
| 2022-07-15 | $27.51 | $101.97 | 4,123,700 | — | — |
| 2022-07-14 | $25.96 | $96.23 | 4,278,500 | — | — |
| 2022-07-13 | $27.41 | $101.60 | 3,244,200 | — | — |
| 2022-07-12 | $26.85 | $99.53 | 3,131,200 | — | — |
| 2022-07-11 | $26.92 | $99.79 | 3,432,900 | — | — |
| 2022-07-08 | $27.62 | $102.38 | 3,282,800 | — | — |
| 2022-07-07 | $28.12 | $104.23 | 3,701,400 | — | — |
| 2022-07-06 | $26.70 | $98.97 | 3,146,900 | — | — |
| 2022-07-05 | $27.74 | $102.83 | 5,321,200 | — | — |
| 2022-07-01 | $27.88 | $103.34 | 6,291,500 | — | — |
| 2022-06-30 | $26.92 | $99.79 | 6,357,700 | — | — |
| 2022-06-29 | $26.40 | $97.86 | 7,871,600 | — | — |
| 2022-06-28 | $29.00 | $107.50 | 4,144,900 | — | — |
| 2022-06-27 | $30.78 | $114.09 | 3,274,100 | — | — |
| 2022-06-24 | $30.95 | $114.72 | 8,287,000 | — | — |
| 2022-06-23 | $29.54 | $109.50 | 5,214,400 | — | — |
| 2022-06-22 | $29.91 | $110.87 | 5,321,700 | — | — |
| 2022-06-21 | $30.36 | $112.54 | 8,664,800 | — | — |
| 2022-06-17 | $33.53 | $124.29 | 10,922,600 | — | — |
| 2022-06-16 | $32.10 | $118.99 | 5,421,800 | — | — |
| 2022-06-15 | $34.00 | $126.03 | 5,991,600 | — | — |
| 2022-06-14 | $32.80 | $121.58 | 4,917,700 | — | — |
| 2022-06-13 | $32.85 | $121.77 | 6,171,100 | — | — |
| 2022-06-10 | $33.88 | $125.59 | 4,249,200 | — | — |
| 2022-06-09 | $35.35 | $131.03 | 6,093,700 | — | — |
| 2022-06-08 | $37.27 | $138.15 | 3,348,700 | — | — |
| 2022-06-07 | $37.67 | $139.63 | 6,719,500 | — | — |
| 2022-06-06 | $37.22 | $137.97 | 5,396,100 | — | — |
| 2022-06-03 | $38.10 | $141.23 | 4,222,100 | — | — |
| 2022-06-02 | $39.21 | $145.34 | 4,491,400 | — | — |
| 2022-06-01 | $39.57 | $145.94 | 4,373,700 | — | — |
| 2022-05-31 | $41.02 | $151.28 | 5,610,700 | — | — |
| 2022-05-27 | $42.45 | $156.56 | 3,557,200 | — | — |
| 2022-05-26 | $42.53 | $156.85 | 5,802,200 | — | — |
| 2022-05-25 | $39.30 | $144.94 | 5,418,900 | — | — |
| 2022-05-24 | $36.15 | $133.32 | 5,742,400 | — | — |
| 2022-05-23 | $38.53 | $142.10 | 5,676,700 | — | — |
| 2022-05-20 | $38.69 | $142.69 | 12,573,500 | — | — |
| 2022-05-19 | $40.03 | $147.63 | 19,036,800 | — | — |
| 2022-05-18 | $42.94 | $158.36 | 10,788,600 | — | — |
| 2022-05-17 | $47.00 | $173.34 | 15,505,200 | — | — |
| 2022-05-16 | $48.41 | $178.54 | 8,584,400 | — | — |
| 2022-05-13 | $51.01 | $188.13 | 3,707,300 | — | — |
| 2022-05-12 | $48.54 | $179.02 | 6,277,600 | — | — |
| 2022-05-11 | $47.77 | $176.18 | 5,874,200 | — | — |
| 2022-05-10 | $49.88 | $183.96 | 5,185,300 | — | — |
| 2022-05-09 | $50.34 | $185.66 | 7,371,500 | — | — |
| 2022-05-06 | $52.82 | $194.80 | 4,596,200 | — | — |
| 2022-05-05 | $54.06 | $199.37 | 4,791,000 | — | — |
| 2022-05-04 | $54.39 | $200.59 | 6,270,000 | — | — |
| 2022-05-03 | $53.25 | $196.39 | 3,050,400 | — | — |
| 2022-05-02 | $54.30 | $200.26 | 3,814,200 | — | — |
| 2022-04-29 | $52.89 | $195.06 | 3,249,300 | — | — |
| 2022-04-28 | $54.36 | $200.48 | 3,605,700 | — | — |
| 2022-04-27 | $52.79 | $194.69 | 3,561,800 | — | — |
| 2022-04-26 | $52.91 | $195.13 | 3,053,100 | — | — |
| 2022-04-25 | $54.10 | $199.52 | 2,297,700 | — | — |
| 2022-04-22 | $53.41 | $196.98 | 3,995,500 | — | — |
| 2022-04-21 | $55.43 | $204.43 | 4,664,300 | — | — |
| 2022-04-20 | $56.83 | $209.59 | 6,144,900 | — | — |
| 2022-04-19 | $55.57 | $204.94 | 5,167,400 | — | — |
| 2022-04-18 | $52.91 | $195.13 | 2,805,000 | — | — |
| 2022-04-14 | $52.19 | $192.48 | 4,172,400 | — | — |
| 2022-04-13 | $51.13 | $188.57 | 4,559,900 | — | — |
| 2022-04-12 | $48.89 | $180.31 | 3,809,800 | — | — |
| 2022-04-11 | $47.69 | $175.88 | 4,404,700 | — | — |
| 2022-04-08 | $46.13 | $170.13 | 3,156,900 | — | — |
| 2022-04-07 | $45.42 | $167.51 | 4,272,900 | — | — |
| 2022-04-06 | $45.52 | $167.88 | 4,705,700 | — | — |
| 2022-04-05 | $46.91 | $173.01 | 5,033,500 | — | — |
| 2022-04-04 | $47.82 | $176.36 | 3,634,700 | — | — |
| 2022-04-01 | $47.46 | $175.03 | 4,592,900 | — | — |
| 2022-03-31 | $47.80 | $176.29 | 6,075,000 | — | — |
| 2022-03-30 | $49.90 | $184.03 | 4,772,600 | — | — |
| 2022-03-29 | $51.77 | $190.93 | 3,806,100 | — | — |
| 2022-03-28 | $49.87 | $183.92 | 4,402,200 | — | — |
| 2022-03-25 | $50.92 | $187.79 | 3,759,100 | — | — |
| 2022-03-24 | $49.78 | $183.59 | 3,414,600 | — | — |
| 2022-03-23 | $48.83 | $180.09 | 3,361,500 | — | — |
| 2022-03-22 | $49.94 | $184.18 | 4,565,600 | — | — |
| 2022-03-21 | $49.31 | $181.86 | 3,801,000 | — | — |
| 2022-03-18 | $50.39 | $185.84 | 6,518,700 | — | — |
| 2022-03-17 | $48.73 | $179.72 | 2,944,000 | — | — |
| 2022-03-16 | $48.75 | $179.79 | 4,249,700 | — | — |
| 2022-03-15 | $47.12 | $173.78 | 4,364,500 | — | — |
| 2022-03-14 | $46.42 | $171.20 | 3,476,700 | — | — |
| 2022-03-11 | $46.81 | $172.64 | 3,361,100 | — | — |
| 2022-03-10 | $48.08 | $177.32 | 3,536,800 | — | — |
| 2022-03-09 | $47.69 | $175.88 | 6,288,600 | — | — |
| 2022-03-08 | $45.59 | $168.14 | 5,814,800 | — | — |
| 2022-03-07 | $45.50 | $167.81 | 6,912,400 | — | — |
| 2022-03-04 | $49.82 | $183.74 | 5,085,200 | — | — |
| 2022-03-03 | $52.14 | $192.29 | 4,092,800 | — | — |
| 2022-03-02 | $53.35 | $196.76 | 5,009,100 | — | — |
| 2022-03-01 | $50.94 | $187.87 | 3,735,500 | — | — |
| 2022-02-28 | $53.37 | $196.83 | 4,721,500 | — | — |
| 2022-02-25 | $54.45 | $200.81 | 5,059,500 | — | — |
| 2022-02-24 | $53.14 | $195.98 | 10,078,000 | — | — |
| 2022-02-23 | $50.32 | $185.58 | 6,233,700 | — | — |
| 2022-02-22 | $51.43 | $189.68 | 4,083,200 | — | — |
| 2022-02-18 | $52.28 | $192.81 | 4,132,100 | — | — |
| 2022-02-17 | $52.16 | $192.37 | 3,628,000 | — | — |
| 2022-02-16 | $55.45 | $203.76 | 3,162,800 | — | — |
| 2022-02-15 | $55.37 | $203.47 | 3,196,900 | — | — |
| 2022-02-14 | $55.03 | $202.22 | 6,392,500 | — | — |
| 2022-02-11 | $57.35 | $210.75 | 3,846,100 | — | — |
| 2022-02-10 | $60.75 | $223.24 | 4,364,400 | — | — |
| 2022-02-09 | $61.00 | $224.16 | 4,070,100 | — | — |
| 2022-02-08 | $58.35 | $214.42 | 4,040,400 | — | — |
| 2022-02-07 | $55.93 | $205.53 | 4,429,500 | — | — |
| 2022-02-04 | $56.13 | $206.26 | 4,332,900 | — | — |
| 2022-02-03 | $55.66 | $204.54 | 4,167,700 | — | — |
| 2022-02-02 | $58.72 | $215.78 | 11,349,100 | — | — |
| 2022-02-01 | $56.29 | $206.85 | 3,740,100 | — | — |
| 2022-01-31 | $56.07 | $206.04 | 2,915,500 | — | — |
| 2022-01-28 | $54.65 | $200.82 | 3,500,900 | — | — |
| 2022-01-27 | $52.90 | $194.39 | 4,556,800 | — | — |
| 2022-01-26 | $52.94 | $194.54 | 3,723,300 | — | — |
| 2022-01-25 | $54.80 | $201.38 | 4,479,700 | — | — |
| 2022-01-24 | $56.18 | $206.45 | 5,668,600 | — | — |
| 2022-01-21 | $53.05 | $194.94 | 4,572,300 | — | — |
| 2022-01-20 | $53.11 | $195.16 | 3,018,600 | — | — |
| 2022-01-19 | $55.57 | $204.20 | 3,780,700 | — | — |
| 2022-01-18 | $55.53 | $204.06 | 3,745,800 | — | — |
| 2022-01-14 | $55.83 | $205.16 | 4,348,100 | — | — |
| 2022-01-13 | $57.36 | $210.78 | 2,970,400 | — | — |
| 2022-01-12 | $58.67 | $215.60 | 2,754,100 | — | — |
| 2022-01-11 | $58.83 | $216.18 | 4,046,000 | — | — |
| 2022-01-10 | $58.42 | $214.68 | 6,863,900 | — | — |
| 2022-01-07 | $59.90 | $220.12 | 5,200,000 | — | — |
| 2022-01-06 | $62.34 | $229.08 | 5,377,000 | — | — |
| 2022-01-05 | $66.60 | $244.74 | 5,749,100 | — | — |
| 2022-01-04 | $70.45 | $258.88 | 2,945,100 | — | — |
| 2022-01-03 | $69.62 | $255.83 | 2,732,800 | — | — |