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
- 1980-03-17 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 | $38.70 | $116.54 | 3,533,500 | — | — |
| 2022-12-29 | $38.77 | $116.75 | 3,890,100 | — | — |
| 2022-12-28 | $38.65 | $116.39 | 2,518,000 | — | — |
| 2022-12-27 | $39.02 | $117.51 | 3,351,200 | — | — |
| 2022-12-23 | $38.84 | $116.96 | 2,499,100 | — | — |
| 2022-12-22 | $38.76 | $116.72 | 2,414,400 | — | — |
| 2022-12-21 | $38.78 | $116.78 | 3,608,800 | — | — |
| 2022-12-20 | $38.49 | $115.91 | 5,326,600 | — | — |
| 2022-12-19 | $38.13 | $114.83 | 3,298,500 | — | — |
| 2022-12-16 | $38.01 | $114.46 | 9,081,100 | — | — |
| 2022-12-15 | $38.31 | $115.37 | 4,383,700 | — | — |
| 2022-12-14 | $38.48 | $115.88 | 3,405,200 | — | — |
| 2022-12-13 | $38.23 | $115.13 | 4,823,600 | — | — |
| 2022-12-12 | $38.47 | $115.85 | 3,392,500 | — | — |
| 2022-12-09 | $38.02 | $114.49 | 2,391,300 | — | — |
| 2022-12-08 | $38.49 | $115.91 | 3,198,800 | — | — |
| 2022-12-07 | $38.23 | $115.13 | 3,832,100 | — | — |
| 2022-12-06 | $37.56 | $113.11 | 4,374,100 | — | — |
| 2022-12-05 | $38.25 | $115.19 | 3,581,600 | — | — |
| 2022-12-02 | $38.12 | $114.80 | 2,391,500 | — | — |
| 2022-12-01 | $37.83 | $113.92 | 2,911,900 | — | — |
| 2022-11-30 | $37.98 | $114.37 | 4,932,800 | — | — |
| 2022-11-29 | $36.96 | $111.30 | 2,527,400 | — | — |
| 2022-11-28 | $37.04 | $111.54 | 2,021,500 | — | — |
| 2022-11-25 | $37.12 | $111.78 | 1,093,500 | — | — |
| 2022-11-23 | $36.87 | $111.03 | 2,120,500 | — | — |
| 2022-11-22 | $36.58 | $110.16 | 2,634,100 | — | — |
| 2022-11-21 | $36.40 | $109.62 | 3,388,700 | — | — |
| 2022-11-18 | $35.95 | $108.26 | 5,196,800 | — | — |
| 2022-11-17 | $34.94 | $105.22 | 3,966,700 | — | — |
| 2022-11-16 | $35.04 | $105.52 | 4,179,800 | — | — |
| 2022-11-15 | $34.38 | $103.53 | 3,384,900 | — | — |
| 2022-11-14 | $33.96 | $102.27 | 4,902,500 | — | — |
| 2022-11-11 | $34.56 | $104.08 | 4,533,700 | — | — |
| 2022-11-10 | $35.19 | $105.97 | 4,032,500 | — | — |
| 2022-11-09 | $35.53 | $107.00 | 2,826,700 | — | — |
| 2022-11-08 | $35.69 | $107.48 | 3,329,600 | — | — |
| 2022-11-07 | $36.10 | $108.71 | 3,181,100 | — | — |
| 2022-11-04 | $35.98 | $108.35 | 5,220,800 | — | — |
| 2022-11-03 | $35.77 | $107.72 | 3,051,100 | — | — |
| 2022-11-02 | $35.91 | $108.14 | 3,855,300 | — | — |
| 2022-11-01 | $36.34 | $108.44 | 3,221,200 | — | — |
| 2022-10-31 | $36.70 | $109.52 | 3,961,300 | — | — |
| 2022-10-28 | $36.64 | $109.34 | 3,474,000 | — | — |
| 2022-10-27 | $35.78 | $106.77 | 4,083,100 | — | — |
| 2022-10-26 | $35.24 | $105.16 | 3,540,300 | — | — |
| 2022-10-25 | $35.04 | $104.56 | 3,135,600 | — | — |
| 2022-10-24 | $35.00 | $104.44 | 3,116,500 | — | — |
| 2022-10-21 | $34.69 | $103.52 | 2,316,100 | — | — |
| 2022-10-20 | $34.36 | $102.53 | 3,376,800 | — | — |
| 2022-10-19 | $34.93 | $104.23 | 2,538,000 | — | — |
| 2022-10-18 | $34.93 | $104.23 | 2,890,000 | — | — |
| 2022-10-17 | $34.25 | $102.20 | 3,120,800 | — | — |
| 2022-10-14 | $34.29 | $102.32 | 3,066,500 | — | — |
| 2022-10-13 | $34.38 | $102.59 | 4,052,900 | — | — |
| 2022-10-12 | $33.58 | $100.21 | 4,381,500 | — | — |
| 2022-10-11 | $33.89 | $101.13 | 4,020,300 | — | — |
| 2022-10-10 | $33.57 | $100.18 | 4,353,000 | — | — |
| 2022-10-07 | $32.85 | $98.03 | 5,503,400 | — | — |
| 2022-10-06 | $32.56 | $97.16 | 6,449,700 | — | — |
| 2022-10-05 | $33.80 | $100.86 | 4,595,400 | — | — |
| 2022-10-04 | $33.91 | $101.19 | 4,371,400 | — | — |
| 2022-10-03 | $32.91 | $98.21 | 5,843,000 | — | — |
| 2022-09-30 | $32.63 | $97.37 | 4,562,400 | — | — |
| 2022-09-29 | $33.26 | $99.25 | 3,919,100 | — | — |
| 2022-09-28 | $33.47 | $99.88 | 4,138,500 | — | — |
| 2022-09-27 | $33.12 | $98.83 | 3,460,100 | — | — |
| 2022-09-26 | $34.00 | $101.46 | 3,930,700 | — | — |
| 2022-09-23 | $34.35 | $102.50 | 2,737,400 | — | — |
| 2022-09-22 | $34.76 | $103.73 | 2,796,400 | — | — |
| 2022-09-21 | $34.32 | $102.41 | 3,752,900 | — | — |
| 2022-09-20 | $33.98 | $101.40 | 2,458,200 | — | — |
| 2022-09-19 | $34.24 | $102.18 | 2,301,800 | — | — |
| 2022-09-16 | $33.83 | $100.95 | 4,998,500 | — | — |
| 2022-09-15 | $33.62 | $100.32 | 2,569,800 | — | — |
| 2022-09-14 | $33.35 | $99.52 | 4,314,000 | — | — |
| 2022-09-13 | $33.65 | $100.41 | 3,169,200 | — | — |
| 2022-09-12 | $34.66 | $103.43 | 2,829,900 | — | — |
| 2022-09-09 | $34.37 | $102.56 | 2,077,400 | — | — |
| 2022-09-08 | $34.32 | $102.41 | 3,354,900 | — | — |
| 2022-09-07 | $34.70 | $103.55 | 2,437,500 | — | — |
| 2022-09-06 | $33.84 | $100.98 | 2,487,500 | — | — |
| 2022-09-02 | $34.22 | $102.12 | 2,706,400 | — | — |
| 2022-09-01 | $34.30 | $102.35 | 3,611,300 | — | — |
| 2022-08-31 | $34.38 | $102.59 | 3,928,800 | — | — |
| 2022-08-30 | $34.75 | $103.70 | 1,680,400 | — | — |
| 2022-08-29 | $35.04 | $104.56 | 1,781,200 | — | — |
| 2022-08-26 | $34.91 | $104.17 | 1,886,600 | — | — |
| 2022-08-25 | $35.58 | $106.17 | 1,549,600 | — | — |
| 2022-08-24 | $35.55 | $106.08 | 2,606,200 | — | — |
| 2022-08-23 | $35.19 | $105.01 | 2,451,700 | — | — |
| 2022-08-22 | $35.15 | $104.89 | 2,518,000 | — | — |
| 2022-08-19 | $35.40 | $105.64 | 2,489,300 | — | — |
| 2022-08-18 | $35.29 | $105.31 | 1,996,200 | — | — |
| 2022-08-17 | $35.23 | $105.13 | 2,964,000 | — | — |
| 2022-08-16 | $35.24 | $105.16 | 2,907,300 | — | — |
| 2022-08-15 | $34.90 | $104.14 | 3,263,100 | — | — |
| 2022-08-12 | $34.39 | $102.62 | 2,508,200 | — | — |
| 2022-08-11 | $34.44 | $102.77 | 1,932,100 | — | — |
| 2022-08-10 | $34.41 | $102.68 | 1,713,400 | — | — |
| 2022-08-09 | $34.31 | $102.38 | 2,085,700 | — | — |
| 2022-08-08 | $34.27 | $102.26 | 1,726,200 | — | — |
| 2022-08-05 | $34.43 | $102.74 | 1,765,500 | — | — |
| 2022-08-04 | $33.98 | $101.40 | 2,208,800 | — | — |
| 2022-08-03 | $34.30 | $102.35 | 2,344,000 | — | — |
| 2022-08-02 | $34.12 | $101.82 | 2,828,400 | — | — |
| 2022-08-01 | $34.83 | $102.95 | 4,968,600 | — | — |
| 2022-07-29 | $34.21 | $101.12 | 5,366,300 | — | — |
| 2022-07-28 | $33.99 | $100.47 | 2,935,000 | — | — |
| 2022-07-27 | $33.38 | $98.67 | 8,401,600 | — | — |
| 2022-07-26 | $33.82 | $99.97 | 3,821,500 | — | — |
| 2022-07-25 | $33.87 | $100.11 | 2,880,800 | — | — |
| 2022-07-22 | $33.63 | $99.40 | 2,939,300 | — | — |
| 2022-07-21 | $33.18 | $98.07 | 2,501,300 | — | — |
| 2022-07-20 | $33.13 | $97.93 | 2,962,200 | — | — |
| 2022-07-19 | $33.45 | $98.87 | 4,074,600 | — | — |
| 2022-07-18 | $33.41 | $98.75 | 4,676,200 | — | — |
| 2022-07-15 | $33.73 | $99.70 | 5,217,900 | — | — |
| 2022-07-14 | $33.15 | $97.99 | 12,513,800 | — | — |
| 2022-07-13 | $35.74 | $105.64 | 5,516,400 | — | — |
| 2022-07-12 | $35.60 | $105.23 | 3,300,600 | — | — |
| 2022-07-11 | $35.56 | $105.11 | 4,414,800 | — | — |
| 2022-07-08 | $35.31 | $104.37 | 3,903,600 | — | — |
| 2022-07-07 | $35.20 | $104.04 | 4,069,100 | — | — |
| 2022-07-06 | $34.79 | $102.83 | 4,511,300 | — | — |
| 2022-07-05 | $34.37 | $101.59 | 3,981,700 | — | — |
| 2022-07-01 | $34.56 | $102.15 | 6,490,900 | — | — |
| 2022-06-30 | $34.24 | $101.21 | 4,899,600 | — | — |
| 2022-06-29 | $34.33 | $101.47 | 4,380,700 | — | — |
| 2022-06-28 | $33.94 | $100.32 | 3,585,900 | — | — |
| 2022-06-27 | $34.05 | $100.65 | 4,679,200 | — | — |
| 2022-06-24 | $34.10 | $100.79 | 6,089,200 | — | — |
| 2022-06-23 | $33.31 | $98.46 | 3,164,700 | — | — |
| 2022-06-22 | $32.46 | $95.95 | 3,216,100 | — | — |
| 2022-06-21 | $32.34 | $95.59 | 3,567,000 | — | — |
| 2022-06-17 | $31.37 | $92.72 | 6,369,400 | — | — |
| 2022-06-16 | $31.75 | $93.85 | 3,775,800 | — | — |
| 2022-06-15 | $31.98 | $94.53 | 4,491,700 | — | — |
| 2022-06-14 | $31.80 | $93.99 | 3,826,200 | — | — |
| 2022-06-13 | $32.00 | $94.59 | 3,917,900 | — | — |
| 2022-06-10 | $32.57 | $96.27 | 3,454,400 | — | — |
| 2022-06-09 | $32.25 | $95.32 | 2,363,200 | — | — |
| 2022-06-08 | $32.66 | $96.54 | 3,049,100 | — | — |
| 2022-06-07 | $32.60 | $96.36 | 2,584,900 | — | — |
| 2022-06-06 | $32.21 | $95.21 | 2,249,300 | — | — |
| 2022-06-03 | $32.00 | $94.59 | 2,974,100 | — | — |
| 2022-06-02 | $32.32 | $95.53 | 3,789,900 | — | — |
| 2022-06-01 | $32.52 | $96.12 | 3,505,100 | — | — |
| 2022-05-31 | $32.89 | $97.22 | 7,429,300 | — | — |
| 2022-05-27 | $33.15 | $97.99 | 3,918,000 | — | — |
| 2022-05-26 | $32.98 | $97.48 | 3,790,800 | — | — |
| 2022-05-25 | $32.77 | $96.86 | 3,978,600 | — | — |
| 2022-05-24 | $32.88 | $97.19 | 3,073,100 | — | — |
| 2022-05-23 | $32.34 | $95.59 | 4,029,800 | — | — |
| 2022-05-20 | $31.72 | $93.76 | 6,200,400 | — | — |
| 2022-05-19 | $31.74 | $93.82 | 5,213,600 | — | — |
| 2022-05-18 | $32.33 | $95.56 | 5,948,000 | — | — |
| 2022-05-17 | $35.31 | $104.37 | 5,130,000 | — | — |
| 2022-05-16 | $35.64 | $105.35 | 3,799,900 | — | — |
| 2022-05-13 | $35.89 | $106.08 | 4,112,900 | — | — |
| 2022-05-12 | $35.67 | $105.43 | 4,260,800 | — | — |
| 2022-05-11 | $35.69 | $105.49 | 3,513,900 | — | — |
| 2022-05-10 | $35.71 | $105.55 | 3,884,800 | — | — |
| 2022-05-09 | $36.29 | $107.27 | 5,163,800 | — | — |
| 2022-05-06 | $35.59 | $105.20 | 3,818,100 | — | — |
| 2022-05-05 | $35.42 | $104.69 | 3,732,200 | — | — |
| 2022-05-04 | $35.69 | $105.49 | 2,816,500 | — | — |
| 2022-05-03 | $34.85 | $103.01 | 3,628,800 | — | — |
| 2022-05-02 | $34.22 | $101.15 | 4,599,700 | — | — |
| 2022-04-29 | $34.93 | $103.25 | 5,331,500 | — | — |
| 2022-04-28 | $35.92 | $106.17 | 3,993,500 | — | — |
| 2022-04-27 | $35.63 | $104.39 | 3,754,100 | — | — |
| 2022-04-26 | $35.41 | $103.75 | 4,354,500 | — | — |
| 2022-04-25 | $36.11 | $105.80 | 3,713,200 | — | — |
| 2022-04-22 | $36.12 | $105.83 | 5,982,300 | — | — |
| 2022-04-21 | $36.56 | $107.12 | 4,479,900 | — | — |
| 2022-04-20 | $36.54 | $107.06 | 4,309,400 | — | — |
| 2022-04-19 | $36.23 | $106.15 | 3,830,000 | — | — |
| 2022-04-18 | $35.39 | $103.69 | 2,432,400 | — | — |
| 2022-04-14 | $35.62 | $104.36 | 3,530,100 | — | — |
| 2022-04-13 | $35.66 | $104.48 | 4,554,400 | — | — |
| 2022-04-12 | $35.09 | $102.81 | 5,030,300 | — | — |
| 2022-04-11 | $35.00 | $102.54 | 7,366,100 | — | — |
| 2022-04-08 | $34.50 | $101.08 | 7,036,700 | — | — |
| 2022-04-07 | $34.43 | $100.87 | 6,127,800 | — | — |
| 2022-04-06 | $34.34 | $100.61 | 4,831,400 | — | — |
| 2022-04-05 | $34.10 | $99.91 | 5,364,000 | — | — |
| 2022-04-04 | $34.12 | $99.97 | 4,431,400 | — | — |
| 2022-04-01 | $34.08 | $99.85 | 4,628,800 | — | — |
| 2022-03-31 | $33.57 | $98.35 | 4,563,200 | — | — |
| 2022-03-30 | $33.40 | $97.86 | 3,277,800 | — | — |
| 2022-03-29 | $33.40 | $97.86 | 4,200,500 | — | — |
| 2022-03-28 | $32.83 | $96.19 | 3,409,600 | — | — |
| 2022-03-25 | $32.89 | $96.36 | 5,250,600 | — | — |
| 2022-03-24 | $32.28 | $94.58 | 3,332,300 | — | — |
| 2022-03-23 | $32.14 | $94.17 | 5,114,600 | — | — |
| 2022-03-22 | $32.31 | $94.66 | 4,321,900 | — | — |
| 2022-03-21 | $31.96 | $93.64 | 4,873,000 | — | — |
| 2022-03-18 | $31.74 | $92.99 | 25,082,600 | — | — |
| 2022-03-17 | $32.06 | $93.93 | 5,731,600 | — | — |
| 2022-03-16 | $31.70 | $92.88 | 4,762,200 | — | — |
| 2022-03-15 | $31.83 | $93.26 | 5,912,500 | — | — |
| 2022-03-14 | $31.57 | $92.50 | 9,878,700 | — | — |
| 2022-03-11 | $30.10 | $88.19 | 5,525,200 | — | — |
| 2022-03-10 | $30.67 | $89.86 | 7,632,500 | — | — |
| 2022-03-09 | $31.18 | $91.35 | 5,442,800 | — | — |
| 2022-03-08 | $30.93 | $90.62 | 8,230,100 | — | — |
| 2022-03-07 | $33.70 | $98.74 | 4,734,500 | — | — |
| 2022-03-04 | $34.40 | $100.79 | 4,043,800 | — | — |
| 2022-03-03 | $34.62 | $101.43 | 3,998,200 | — | — |
| 2022-03-02 | $34.60 | $101.37 | 4,353,300 | — | — |
| 2022-03-01 | $34.49 | $101.05 | 4,409,300 | — | — |
| 2022-02-28 | $34.97 | $102.46 | 3,742,800 | — | — |
| 2022-02-25 | $35.35 | $103.57 | 3,752,600 | — | — |
| 2022-02-24 | $34.31 | $100.52 | 4,102,000 | — | — |
| 2022-02-23 | $35.74 | $104.71 | 3,308,900 | — | — |
| 2022-02-22 | $35.84 | $105.01 | 3,101,000 | — | — |
| 2022-02-18 | $36.02 | $105.53 | 4,006,100 | — | — |
| 2022-02-17 | $35.88 | $105.12 | 2,778,500 | — | — |
| 2022-02-16 | $35.43 | $103.80 | 3,203,500 | — | — |
| 2022-02-15 | $35.42 | $103.78 | 3,162,300 | — | — |
| 2022-02-14 | $35.30 | $103.42 | 2,924,700 | — | — |
| 2022-02-11 | $35.69 | $104.57 | 3,182,800 | — | — |
| 2022-02-10 | $34.92 | $102.31 | 3,041,800 | — | — |
| 2022-02-09 | $35.19 | $103.10 | 1,962,400 | — | — |
| 2022-02-08 | $35.25 | $103.28 | 2,140,100 | — | — |
| 2022-02-07 | $34.98 | $102.49 | 2,424,800 | — | — |
| 2022-02-04 | $34.73 | $101.75 | 2,879,200 | — | — |
| 2022-02-03 | $35.27 | $103.34 | 3,544,300 | — | — |
| 2022-02-02 | $35.24 | $103.25 | 4,070,500 | — | — |
| 2022-02-01 | $34.97 | $102.46 | 4,277,900 | — | — |
| 2022-01-31 | $34.76 | $101.84 | 7,757,700 | — | — |
| 2022-01-28 | $35.34 | $103.54 | 4,602,200 | — | — |
| 2022-01-27 | $35.37 | $102.71 | 5,311,600 | — | — |
| 2022-01-26 | $34.84 | $101.17 | 3,995,300 | — | — |
| 2022-01-25 | $35.04 | $101.75 | 4,318,300 | — | — |
| 2022-01-24 | $35.31 | $102.54 | 7,232,200 | — | — |
| 2022-01-21 | $35.25 | $102.36 | 5,573,900 | — | — |
| 2022-01-20 | $35.45 | $102.94 | 5,844,500 | — | — |
| 2022-01-19 | $35.56 | $103.26 | 6,067,200 | — | — |
| 2022-01-18 | $35.30 | $102.51 | 5,998,300 | — | — |
| 2022-01-14 | $35.11 | $101.96 | 4,297,500 | — | — |
| 2022-01-13 | $34.37 | $99.81 | 3,237,400 | — | — |
| 2022-01-12 | $33.54 | $97.40 | 3,287,200 | — | — |
| 2022-01-11 | $33.98 | $98.68 | 3,604,800 | — | — |
| 2022-01-10 | $34.17 | $99.23 | 4,421,700 | — | — |
| 2022-01-07 | $34.75 | $100.91 | 6,240,100 | — | — |
| 2022-01-06 | $33.53 | $97.37 | 7,620,900 | — | — |
| 2022-01-05 | $34.15 | $99.17 | 7,322,700 | — | — |
| 2022-01-04 | $34.20 | $99.31 | 4,937,800 | — | — |
| 2022-01-03 | $34.06 | $98.91 | 4,799,600 | — | — |