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
- 1980-04-14 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 | $39.98 | $244.47 | 1,248,400 | — | — |
| 2022-12-29 | $39.98 | $244.47 | 1,828,900 | — | — |
| 2022-12-28 | $40.16 | $245.57 | 1,621,100 | — | — |
| 2022-12-27 | $40.69 | $248.81 | 2,229,100 | — | — |
| 2022-12-23 | $40.60 | $248.26 | 1,919,300 | — | — |
| 2022-12-22 | $40.29 | $246.37 | 4,131,400 | — | — |
| 2022-12-21 | $41.10 | $246.80 | 4,270,900 | — | — |
| 2022-12-20 | $40.80 | $244.99 | 4,388,900 | — | — |
| 2022-12-19 | $40.95 | $245.90 | 3,738,800 | — | — |
| 2022-12-16 | $40.72 | $244.51 | 3,637,400 | — | — |
| 2022-12-15 | $40.89 | $245.53 | 4,366,500 | — | — |
| 2022-12-14 | $41.11 | $246.86 | 3,305,900 | — | — |
| 2022-12-13 | $40.58 | $243.67 | 3,129,400 | — | — |
| 2022-12-12 | $41.04 | $246.44 | 3,797,900 | — | — |
| 2022-12-09 | $41.42 | $248.72 | 7,921,300 | — | — |
| 2022-12-08 | $41.14 | $247.04 | 5,916,000 | — | — |
| 2022-12-07 | $42.03 | $252.38 | 3,431,500 | — | — |
| 2022-12-06 | $42.10 | $252.80 | 5,249,800 | — | — |
| 2022-12-05 | $42.35 | $254.30 | 5,223,600 | — | — |
| 2022-12-02 | $42.31 | $254.06 | 3,508,400 | — | — |
| 2022-12-01 | $41.90 | $251.60 | 3,508,600 | — | — |
| 2022-11-30 | $41.27 | $247.82 | 2,287,700 | — | — |
| 2022-11-29 | $40.36 | $242.35 | 1,973,400 | — | — |
| 2022-11-28 | $40.42 | $242.71 | 1,662,300 | — | — |
| 2022-11-25 | $40.60 | $243.79 | 953,500 | — | — |
| 2022-11-23 | $40.55 | $243.49 | 2,570,600 | — | — |
| 2022-11-22 | $39.98 | $240.07 | 3,699,400 | — | — |
| 2022-11-21 | $39.68 | $238.27 | 2,568,000 | — | — |
| 2022-11-18 | $39.55 | $237.49 | 2,160,000 | — | — |
| 2022-11-17 | $39.29 | $235.93 | 2,223,500 | — | — |
| 2022-11-16 | $38.89 | $233.53 | 2,571,700 | — | — |
| 2022-11-15 | $38.50 | $231.18 | 2,373,500 | — | — |
| 2022-11-14 | $38.31 | $230.04 | 2,857,700 | — | — |
| 2022-11-11 | $38.19 | $229.32 | 4,800,000 | — | — |
| 2022-11-10 | $38.70 | $232.38 | 3,465,000 | — | — |
| 2022-11-09 | $38.51 | $231.24 | 2,191,100 | — | — |
| 2022-11-08 | $38.98 | $234.07 | 1,990,100 | — | — |
| 2022-11-07 | $38.76 | $232.74 | 1,833,100 | — | — |
| 2022-11-04 | $38.43 | $230.76 | 2,854,400 | — | — |
| 2022-11-03 | $37.61 | $225.84 | 2,561,900 | — | — |
| 2022-11-02 | $37.49 | $225.12 | 5,165,700 | — | — |
| 2022-11-01 | $39.69 | $238.33 | 1,533,200 | — | — |
| 2022-10-31 | $39.62 | $237.91 | 2,959,800 | — | — |
| 2022-10-28 | $39.81 | $239.05 | 2,752,300 | — | — |
| 2022-10-27 | $39.37 | $236.41 | 1,946,700 | — | — |
| 2022-10-26 | $39.58 | $237.67 | 2,718,100 | — | — |
| 2022-10-25 | $38.83 | $233.17 | 3,314,000 | — | — |
| 2022-10-24 | $38.23 | $229.56 | 2,274,900 | — | — |
| 2022-10-21 | $37.50 | $225.18 | 1,944,500 | — | — |
| 2022-10-20 | $37.08 | $222.66 | 1,840,600 | — | — |
| 2022-10-19 | $37.19 | $223.32 | 1,971,600 | — | — |
| 2022-10-18 | $37.22 | $223.50 | 2,755,900 | — | — |
| 2022-10-17 | $37.21 | $223.44 | 2,493,400 | — | — |
| 2022-10-14 | $36.63 | $219.95 | 2,567,800 | — | — |
| 2022-10-13 | $37.35 | $224.28 | 2,826,900 | — | — |
| 2022-10-12 | $36.65 | $220.07 | 2,629,000 | — | — |
| 2022-10-11 | $36.20 | $217.37 | 2,753,500 | — | — |
| 2022-10-10 | $36.75 | $220.68 | 2,595,400 | — | — |
| 2022-10-07 | $36.81 | $221.04 | 2,323,500 | — | — |
| 2022-10-06 | $36.55 | $219.47 | 2,037,700 | — | — |
| 2022-10-05 | $37.04 | $222.42 | 2,244,300 | — | — |
| 2022-10-04 | $37.32 | $224.10 | 2,647,100 | — | — |
| 2022-10-03 | $36.59 | $219.71 | 3,248,200 | — | — |
| 2022-09-30 | $35.50 | $213.17 | 3,051,700 | — | — |
| 2022-09-29 | $35.98 | $216.05 | 4,004,900 | — | — |
| 2022-09-28 | $36.67 | $215.75 | 5,113,300 | — | — |
| 2022-09-27 | $36.08 | $212.28 | 4,133,400 | — | — |
| 2022-09-26 | $36.27 | $213.40 | 5,963,800 | — | — |
| 2022-09-23 | $36.79 | $216.46 | 5,168,900 | — | — |
| 2022-09-22 | $39.07 | $229.87 | 2,830,000 | — | — |
| 2022-09-21 | $38.83 | $228.46 | 2,815,500 | — | — |
| 2022-09-20 | $39.71 | $233.64 | 1,999,400 | — | — |
| 2022-09-19 | $39.66 | $233.34 | 1,640,900 | — | — |
| 2022-09-16 | $39.49 | $232.34 | 3,773,200 | — | — |
| 2022-09-15 | $39.36 | $231.58 | 1,719,800 | — | — |
| 2022-09-14 | $39.41 | $231.87 | 1,962,600 | — | — |
| 2022-09-13 | $39.65 | $233.28 | 2,567,400 | — | — |
| 2022-09-12 | $41.01 | $241.29 | 1,819,400 | — | — |
| 2022-09-09 | $40.67 | $239.29 | 1,821,700 | — | — |
| 2022-09-08 | $40.02 | $235.46 | 1,667,800 | — | — |
| 2022-09-07 | $39.87 | $234.58 | 2,062,300 | — | — |
| 2022-09-06 | $39.75 | $233.87 | 2,564,600 | — | — |
| 2022-09-02 | $39.66 | $233.34 | 1,845,100 | — | — |
| 2022-09-01 | $39.84 | $234.40 | 1,984,000 | — | — |
| 2022-08-31 | $40.05 | $235.64 | 1,503,900 | — | — |
| 2022-08-30 | $40.16 | $236.28 | 1,722,800 | — | — |
| 2022-08-29 | $40.61 | $238.93 | 1,546,100 | — | — |
| 2022-08-26 | $40.73 | $239.64 | 2,170,300 | — | — |
| 2022-08-25 | $41.04 | $241.46 | 1,716,600 | — | — |
| 2022-08-24 | $40.79 | $239.99 | 1,694,000 | — | — |
| 2022-08-23 | $40.90 | $240.64 | 3,542,400 | — | — |
| 2022-08-22 | $41.22 | $242.52 | 3,020,600 | — | — |
| 2022-08-19 | $41.15 | $242.11 | 2,053,000 | — | — |
| 2022-08-18 | $41.16 | $242.17 | 1,197,300 | — | — |
| 2022-08-17 | $41.32 | $243.11 | 2,171,900 | — | — |
| 2022-08-16 | $41.38 | $243.46 | 1,864,900 | — | — |
| 2022-08-15 | $40.77 | $239.87 | 1,483,700 | — | — |
| 2022-08-12 | $40.42 | $237.81 | 1,477,100 | — | — |
| 2022-08-11 | $40.43 | $237.87 | 1,516,500 | — | — |
| 2022-08-10 | $40.18 | $236.40 | 1,489,200 | — | — |
| 2022-08-09 | $39.91 | $234.81 | 1,822,100 | — | — |
| 2022-08-08 | $39.60 | $232.99 | 2,501,200 | — | — |
| 2022-08-05 | $39.29 | $231.17 | 2,722,400 | — | — |
| 2022-08-04 | $39.08 | $229.93 | 6,119,600 | — | — |
| 2022-08-03 | $39.59 | $232.93 | 2,867,700 | — | — |
| 2022-08-02 | $39.64 | $233.23 | 3,013,300 | — | — |
| 2022-08-01 | $39.58 | $232.87 | 3,151,300 | — | — |
| 2022-07-29 | $39.17 | $230.46 | 5,523,200 | — | — |
| 2022-07-28 | $41.00 | $241.23 | 2,778,300 | — | — |
| 2022-07-27 | $42.15 | $247.99 | 1,480,700 | — | — |
| 2022-07-26 | $42.00 | $247.11 | 2,158,900 | — | — |
| 2022-07-25 | $41.93 | $246.70 | 1,950,600 | — | — |
| 2022-07-22 | $41.09 | $241.76 | 1,889,100 | — | — |
| 2022-07-21 | $41.37 | $243.40 | 2,115,800 | — | — |
| 2022-07-20 | $41.02 | $241.34 | 5,658,100 | — | — |
| 2022-07-19 | $42.18 | $248.17 | 2,957,500 | — | — |
| 2022-07-18 | $41.40 | $243.58 | 2,049,400 | — | — |
| 2022-07-15 | $41.27 | $242.82 | 3,864,000 | — | — |
| 2022-07-14 | $39.82 | $234.28 | 3,410,400 | — | — |
| 2022-07-13 | $40.28 | $236.99 | 2,346,500 | — | — |
| 2022-07-12 | $40.50 | $238.29 | 1,998,500 | — | — |
| 2022-07-11 | $40.17 | $236.34 | 1,621,600 | — | — |
| 2022-07-08 | $40.49 | $238.23 | 2,168,200 | — | — |
| 2022-07-07 | $40.55 | $238.58 | 2,294,700 | — | — |
| 2022-07-06 | $41.46 | $239.58 | 3,132,400 | — | — |
| 2022-07-05 | $41.26 | $238.42 | 3,115,600 | — | — |
| 2022-07-01 | $43.28 | $250.10 | 1,811,400 | — | — |
| 2022-06-30 | $42.91 | $247.96 | 2,063,500 | — | — |
| 2022-06-29 | $43.83 | $253.28 | 2,022,500 | — | — |
| 2022-06-28 | $44.16 | $255.18 | 2,400,000 | — | — |
| 2022-06-27 | $44.08 | $254.72 | 3,120,100 | — | — |
| 2022-06-24 | $43.95 | $253.97 | 4,552,900 | — | — |
| 2022-06-23 | $42.53 | $245.76 | 3,344,200 | — | — |
| 2022-06-22 | $42.69 | $246.69 | 4,894,300 | — | — |
| 2022-06-21 | $43.26 | $249.98 | 2,711,900 | — | — |
| 2022-06-17 | $41.90 | $242.12 | 2,536,800 | — | — |
| 2022-06-16 | $42.50 | $245.59 | 4,151,000 | — | — |
| 2022-06-15 | $43.03 | $248.65 | 3,743,600 | — | — |
| 2022-06-14 | $42.02 | $242.82 | 3,220,600 | — | — |
| 2022-06-13 | $41.90 | $242.12 | 2,717,500 | — | — |
| 2022-06-10 | $43.37 | $250.62 | 2,535,100 | — | — |
| 2022-06-09 | $43.06 | $248.83 | 2,785,700 | — | — |
| 2022-06-08 | $44.10 | $254.84 | 3,568,200 | — | — |
| 2022-06-07 | $45.21 | $261.25 | 2,061,900 | — | — |
| 2022-06-06 | $44.22 | $255.53 | 2,281,500 | — | — |
| 2022-06-03 | $44.14 | $255.07 | 1,928,100 | — | — |
| 2022-06-02 | $44.66 | $258.07 | 1,335,800 | — | — |
| 2022-06-01 | $44.54 | $257.38 | 2,362,000 | — | — |
| 2022-05-31 | $44.24 | $255.64 | 2,090,300 | — | — |
| 2022-05-27 | $44.80 | $258.88 | 1,841,300 | — | — |
| 2022-05-26 | $44.79 | $258.82 | 1,613,400 | — | — |
| 2022-05-25 | $45.08 | $260.50 | 2,637,100 | — | — |
| 2022-05-24 | $44.26 | $255.76 | 2,028,100 | — | — |
| 2022-05-23 | $43.76 | $252.87 | 2,598,400 | — | — |
| 2022-05-20 | $43.11 | $249.11 | 2,445,200 | — | — |
| 2022-05-19 | $42.85 | $247.61 | 3,854,100 | — | — |
| 2022-05-18 | $42.67 | $246.57 | 2,581,300 | — | — |
| 2022-05-17 | $43.63 | $252.12 | 3,075,400 | — | — |
| 2022-05-16 | $42.75 | $247.03 | 2,287,700 | — | — |
| 2022-05-13 | $42.36 | $244.78 | 3,041,400 | — | — |
| 2022-05-12 | $40.95 | $236.63 | 3,375,600 | — | — |
| 2022-05-11 | $41.07 | $237.33 | 3,712,400 | — | — |
| 2022-05-10 | $40.91 | $236.40 | 7,153,800 | — | — |
| 2022-05-09 | $40.72 | $235.30 | 5,912,000 | — | — |
| 2022-05-06 | $41.15 | $237.79 | 3,160,800 | — | — |
| 2022-05-05 | $41.26 | $238.42 | 2,718,200 | — | — |
| 2022-05-04 | $42.13 | $243.45 | 3,323,200 | — | — |
| 2022-05-03 | $41.67 | $240.79 | 4,657,100 | — | — |
| 2022-05-02 | $41.20 | $238.08 | 2,558,900 | — | — |
| 2022-04-29 | $41.78 | $241.43 | 2,598,700 | — | — |
| 2022-04-28 | $41.84 | $241.78 | 3,041,400 | — | — |
| 2022-04-27 | $41.91 | $242.18 | 3,013,100 | — | — |
| 2022-04-26 | $41.52 | $239.93 | 3,902,700 | — | — |
| 2022-04-25 | $42.30 | $244.43 | 4,304,200 | — | — |
| 2022-04-22 | $42.95 | $248.19 | 2,635,000 | — | — |
| 2022-04-21 | $43.52 | $251.48 | 2,563,100 | — | — |
| 2022-04-20 | $43.56 | $251.71 | 2,182,500 | — | — |
| 2022-04-19 | $42.91 | $247.96 | 2,165,200 | — | — |
| 2022-04-18 | $42.71 | $246.80 | 1,967,300 | — | — |
| 2022-04-14 | $42.86 | $247.67 | 3,371,200 | — | — |
| 2022-04-13 | $43.09 | $249.00 | 2,139,900 | — | — |
| 2022-04-12 | $42.81 | $247.38 | 2,109,000 | — | — |
| 2022-04-11 | $42.81 | $247.38 | 2,361,200 | — | — |
| 2022-04-08 | $42.87 | $247.73 | 2,821,100 | — | — |
| 2022-04-07 | $42.70 | $246.75 | 3,516,100 | — | — |
| 2022-04-06 | $43.26 | $249.98 | 5,280,400 | — | — |
| 2022-04-05 | $42.02 | $242.82 | 2,548,200 | — | — |
| 2022-04-04 | $42.65 | $246.46 | 1,931,700 | — | — |
| 2022-04-01 | $42.78 | $247.21 | 2,034,200 | — | — |
| 2022-03-31 | $42.16 | $243.62 | 2,652,000 | — | — |
| 2022-03-30 | $42.65 | $246.46 | 2,115,100 | — | — |
| 2022-03-29 | $42.43 | $245.18 | 2,817,200 | — | — |
| 2022-03-28 | $43.19 | $249.58 | 3,317,500 | — | — |
| 2022-03-25 | $43.87 | $253.51 | 3,730,800 | — | — |
| 2022-03-24 | $43.17 | $249.46 | 3,768,000 | — | — |
| 2022-03-23 | $42.15 | $239.29 | 3,269,200 | — | — |
| 2022-03-22 | $42.41 | $240.77 | 3,895,100 | — | — |
| 2022-03-21 | $41.85 | $237.59 | 3,546,300 | — | — |
| 2022-03-18 | $41.86 | $237.64 | 3,640,500 | — | — |
| 2022-03-17 | $41.29 | $234.41 | 3,171,100 | — | — |
| 2022-03-16 | $40.69 | $231.00 | 3,745,900 | — | — |
| 2022-03-15 | $40.41 | $229.41 | 4,443,500 | — | — |
| 2022-03-14 | $39.54 | $224.47 | 4,890,600 | — | — |
| 2022-03-11 | $39.86 | $226.29 | 5,676,000 | — | — |
| 2022-03-10 | $41.05 | $233.05 | 3,801,500 | — | — |
| 2022-03-09 | $40.81 | $231.68 | 6,077,400 | — | — |
| 2022-03-08 | $39.51 | $224.30 | 5,842,900 | — | — |
| 2022-03-07 | $39.49 | $224.19 | 8,860,000 | — | — |
| 2022-03-04 | $41.43 | $235.20 | 6,959,200 | — | — |
| 2022-03-03 | $42.85 | $243.26 | 5,849,900 | — | — |
| 2022-03-02 | $44.26 | $251.27 | 3,476,900 | — | — |
| 2022-03-01 | $43.55 | $247.24 | 5,019,900 | — | — |
| 2022-02-28 | $44.24 | $251.16 | 5,441,900 | — | — |
| 2022-02-25 | $45.18 | $256.49 | 5,362,200 | — | — |
| 2022-02-24 | $43.67 | $247.92 | 8,753,000 | — | — |
| 2022-02-23 | $46.36 | $263.19 | 4,400,700 | — | — |
| 2022-02-22 | $46.08 | $261.60 | 4,668,000 | — | — |
| 2022-02-18 | $46.50 | $263.99 | 3,462,900 | — | — |
| 2022-02-17 | $47.18 | $267.85 | 3,050,400 | — | — |
| 2022-02-16 | $46.93 | $266.43 | 4,292,200 | — | — |
| 2022-02-15 | $46.50 | $263.99 | 4,645,900 | — | — |
| 2022-02-14 | $46.58 | $264.44 | 4,576,600 | — | — |
| 2022-02-11 | $46.23 | $262.45 | 7,507,600 | — | — |
| 2022-02-10 | $44.46 | $252.40 | 2,932,800 | — | — |
| 2022-02-09 | $44.20 | $250.93 | 2,335,500 | — | — |
| 2022-02-08 | $44.16 | $250.70 | 2,949,700 | — | — |
| 2022-02-07 | $43.57 | $247.35 | 3,146,500 | — | — |
| 2022-02-04 | $43.63 | $247.69 | 2,962,800 | — | — |
| 2022-02-03 | $43.74 | $248.32 | 4,031,100 | — | — |
| 2022-02-02 | $43.47 | $246.78 | 3,300,100 | — | — |
| 2022-02-01 | $43.21 | $245.31 | 3,530,900 | — | — |
| 2022-01-31 | $42.97 | $243.95 | 3,490,200 | — | — |
| 2022-01-28 | $42.89 | $243.49 | 3,479,000 | — | — |
| 2022-01-27 | $42.71 | $242.47 | 6,208,300 | — | — |
| 2022-01-26 | $42.58 | $241.73 | 4,360,100 | — | — |
| 2022-01-25 | $43.11 | $244.74 | 5,532,600 | — | — |
| 2022-01-24 | $43.57 | $247.35 | 15,408,800 | — | — |
| 2022-01-21 | $42.54 | $241.50 | 5,379,500 | — | — |
| 2022-01-20 | $42.55 | $241.56 | 5,248,900 | — | — |
| 2022-01-19 | $42.87 | $243.38 | 8,060,300 | — | — |
| 2022-01-18 | $43.27 | $245.65 | 10,828,700 | — | — |
| 2022-01-14 | $42.45 | $240.99 | 7,392,400 | — | — |
| 2022-01-13 | $41.69 | $236.68 | 7,566,100 | — | — |
| 2022-01-12 | $40.67 | $230.89 | 5,482,800 | — | — |
| 2022-01-11 | $40.40 | $229.36 | 6,963,600 | — | — |
| 2022-01-10 | $39.69 | $225.33 | 8,024,500 | — | — |
| 2022-01-07 | $38.99 | $221.35 | 5,007,100 | — | — |
| 2022-01-06 | $38.65 | $219.42 | 5,352,400 | — | — |
| 2022-01-05 | $38.39 | $217.94 | 5,592,700 | — | — |
| 2022-01-04 | $38.08 | $216.18 | 4,401,100 | — | — |
| 2022-01-03 | $37.97 | $215.56 | 4,006,900 | — | — |