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 | $32.77 | $46.49 | 16,416,969 | — | — |
| 2022-12-29 | $32.85 | $46.60 | 13,420,939 | — | — |
| 2022-12-28 | $32.45 | $46.02 | 15,311,557 | — | — |
| 2022-12-27 | $32.80 | $46.53 | 16,339,611 | — | — |
| 2022-12-23 | $32.93 | $46.72 | 13,213,408 | — | — |
| 2022-12-22 | $32.63 | $46.29 | 33,027,171 | — | — |
| 2022-12-21 | $32.88 | $46.64 | 24,542,387 | — | — |
| 2022-12-20 | $32.25 | $45.74 | 34,072,511 | — | — |
| 2022-12-19 | $31.85 | $45.17 | 25,314,575 | — | — |
| 2022-12-16 | $32.32 | $45.85 | 73,475,967 | — | — |
| 2022-12-15 | $32.44 | $46.01 | 29,568,277 | — | — |
| 2022-12-14 | $33.13 | $46.99 | 36,185,598 | — | — |
| 2022-12-13 | $34.40 | $48.80 | 30,258,306 | — | — |
| 2022-12-12 | $34.23 | $48.55 | 31,123,430 | — | — |
| 2022-12-09 | $33.10 | $46.95 | 19,224,032 | — | — |
| 2022-12-08 | $32.77 | $46.49 | 19,201,199 | — | — |
| 2022-12-07 | $32.45 | $46.02 | 24,214,498 | — | — |
| 2022-12-06 | $32.59 | $46.22 | 24,498,747 | — | — |
| 2022-12-05 | $32.94 | $46.73 | 34,945,530 | — | — |
| 2022-12-02 | $33.61 | $47.67 | 27,538,203 | — | — |
| 2022-12-01 | $34.00 | $48.23 | 22,598,420 | — | — |
| 2022-11-30 | $34.34 | $48.71 | 38,620,812 | — | — |
| 2022-11-29 | $33.25 | $47.17 | 17,636,230 | — | — |
| 2022-11-28 | $33.36 | $47.31 | 20,547,539 | — | — |
| 2022-11-25 | $33.41 | $47.39 | 11,535,230 | — | — |
| 2022-11-23 | $33.30 | $47.23 | 19,089,057 | — | — |
| 2022-11-22 | $32.90 | $46.66 | 27,532,228 | — | — |
| 2022-11-21 | $32.19 | $45.66 | 21,108,354 | — | — |
| 2022-11-18 | $32.33 | $45.86 | 22,841,589 | — | — |
| 2022-11-17 | $32.11 | $45.55 | 27,760,779 | — | — |
| 2022-11-16 | $31.85 | $45.17 | 20,782,706 | — | — |
| 2022-11-15 | $32.13 | $45.57 | 27,835,896 | — | — |
| 2022-11-14 | $31.99 | $45.37 | 30,706,233 | — | — |
| 2022-11-11 | $31.88 | $45.23 | 26,125,388 | — | — |
| 2022-11-10 | $30.71 | $43.56 | 33,641,550 | — | — |
| 2022-11-09 | $29.42 | $41.73 | 22,251,538 | — | — |
| 2022-11-08 | $29.90 | $42.41 | 23,344,360 | — | — |
| 2022-11-07 | $29.62 | $42.01 | 28,448,247 | — | — |
| 2022-11-04 | $29.05 | $41.21 | 30,902,347 | — | — |
| 2022-11-03 | $28.47 | $40.39 | 31,133,886 | — | — |
| 2022-11-02 | $28.97 | $41.09 | 26,980,055 | — | — |
| 2022-11-01 | $29.58 | $41.96 | 24,896,311 | — | — |
| 2022-10-31 | $29.75 | $42.20 | 27,599,769 | — | — |
| 2022-10-28 | $29.94 | $42.47 | 36,719,738 | — | — |
| 2022-10-27 | $29.96 | $42.50 | 41,570,427 | — | — |
| 2022-10-26 | $29.52 | $41.88 | 34,201,191 | — | — |
| 2022-10-25 | $29.58 | $41.96 | 27,008,651 | — | — |
| 2022-10-24 | $29.13 | $41.32 | 30,569,977 | — | — |
| 2022-10-21 | $28.57 | $40.52 | 32,882,806 | — | — |
| 2022-10-20 | $28.55 | $40.49 | 24,537,906 | — | — |
| 2022-10-19 | $28.48 | $40.40 | 31,036,789 | — | — |
| 2022-10-18 | $28.82 | $40.88 | 31,195,239 | — | — |
| 2022-10-17 | $28.88 | $40.97 | 31,059,303 | — | — |
| 2022-10-14 | $28.16 | $39.95 | 29,430,528 | — | — |
| 2022-10-13 | $28.33 | $40.19 | 37,521,909 | — | — |
| 2022-10-12 | $26.89 | $38.14 | 31,779,528 | — | — |
| 2022-10-11 | $26.88 | $38.13 | 37,072,702 | — | — |
| 2022-10-10 | $27.30 | $38.73 | 25,163,168 | — | — |
| 2022-10-07 | $27.43 | $38.91 | 30,783,590 | — | — |
| 2022-10-06 | $28.16 | $39.95 | 34,686,783 | — | — |
| 2022-10-05 | $28.81 | $40.87 | 23,828,991 | — | — |
| 2022-10-04 | $29.04 | $41.20 | 30,071,688 | — | — |
| 2022-10-03 | $28.71 | $40.36 | 36,646,755 | — | — |
| 2022-09-30 | $27.49 | $38.65 | 33,524,713 | — | — |
| 2022-09-29 | $28.52 | $40.10 | 30,373,756 | — | — |
| 2022-09-28 | $29.20 | $41.06 | 28,175,949 | — | — |
| 2022-09-27 | $28.36 | $39.87 | 36,665,641 | — | — |
| 2022-09-26 | $28.95 | $40.70 | 36,436,983 | — | — |
| 2022-09-23 | $29.84 | $41.96 | 29,287,550 | — | — |
| 2022-09-22 | $30.43 | $42.79 | 26,870,154 | — | — |
| 2022-09-21 | $30.65 | $43.09 | 39,194,858 | — | — |
| 2022-09-20 | $31.72 | $44.59 | 28,407,808 | — | — |
| 2022-09-19 | $32.30 | $45.41 | 24,976,229 | — | — |
| 2022-09-16 | $32.35 | $45.49 | 55,798,232 | — | — |
| 2022-09-15 | $31.87 | $44.80 | 39,478,467 | — | — |
| 2022-09-14 | $32.31 | $45.42 | 33,878,530 | — | — |
| 2022-09-13 | $31.36 | $44.09 | 38,369,960 | — | — |
| 2022-09-12 | $33.45 | $47.03 | 23,240,327 | — | — |
| 2022-09-09 | $33.21 | $46.69 | 30,190,765 | — | — |
| 2022-09-08 | $32.21 | $45.29 | 41,693,772 | — | — |
| 2022-09-07 | $32.78 | $46.09 | 35,412,450 | — | — |
| 2022-09-06 | $32.56 | $45.78 | 31,841,627 | — | — |
| 2022-09-02 | $33.51 | $47.12 | 21,437,417 | — | — |
| 2022-09-01 | $34.58 | $48.62 | 24,252,056 | — | — |
| 2022-08-31 | $33.92 | $47.69 | 34,654,346 | — | — |
| 2022-08-30 | $33.48 | $47.07 | 25,290,674 | — | — |
| 2022-08-29 | $34.01 | $47.82 | 24,853,951 | — | — |
| 2022-08-26 | $34.49 | $48.49 | 23,199,034 | — | — |
| 2022-08-25 | $35.24 | $49.54 | 23,016,257 | — | — |
| 2022-08-24 | $34.78 | $48.90 | 18,852,076 | — | — |
| 2022-08-23 | $34.90 | $49.07 | 17,611,582 | — | — |
| 2022-08-22 | $35.26 | $49.57 | 22,834,013 | — | — |
| 2022-08-19 | $36.25 | $50.97 | 21,011,577 | — | — |
| 2022-08-18 | $36.19 | $50.88 | 30,982,372 | — | — |
| 2022-08-17 | $36.79 | $51.73 | 19,683,696 | — | — |
| 2022-08-16 | $37.83 | $53.18 | 18,823,801 | — | — |
| 2022-08-15 | $38.02 | $53.46 | 20,279,082 | — | — |
| 2022-08-12 | $37.49 | $52.71 | 18,064,737 | — | — |
| 2022-08-11 | $36.93 | $51.92 | 16,072,861 | — | — |
| 2022-08-10 | $36.51 | $51.34 | 19,661,182 | — | — |
| 2022-08-09 | $35.76 | $50.28 | 18,717,207 | — | — |
| 2022-08-08 | $36.17 | $50.85 | 16,754,354 | — | — |
| 2022-08-05 | $35.87 | $50.43 | 22,142,597 | — | — |
| 2022-08-04 | $36.49 | $51.30 | 21,247,491 | — | — |
| 2022-08-03 | $36.06 | $50.70 | 29,531,893 | — | — |
| 2022-08-02 | $35.31 | $49.65 | 27,275,188 | — | — |
| 2022-08-01 | $35.15 | $49.43 | 28,357,766 | — | — |
| 2022-07-29 | $35.16 | $49.44 | 57,761,725 | — | — |
| 2022-07-28 | $36.94 | $51.93 | 49,754,103 | — | — |
| 2022-07-27 | $40.65 | $57.15 | 29,251,378 | — | — |
| 2022-07-26 | $40.04 | $56.29 | 27,080,994 | — | — |
| 2022-07-25 | $39.80 | $55.96 | 17,971,374 | — | — |
| 2022-07-22 | $39.93 | $56.13 | 25,713,206 | — | — |
| 2022-07-21 | $39.62 | $55.70 | 20,835,309 | — | — |
| 2022-07-20 | $39.19 | $55.11 | 17,924,853 | — | — |
| 2022-07-19 | $38.72 | $54.43 | 16,125,144 | — | — |
| 2022-07-18 | $37.99 | $53.42 | 17,722,870 | — | — |
| 2022-07-15 | $38.33 | $53.89 | 23,626,261 | — | — |
| 2022-07-14 | $37.09 | $52.15 | 17,565,488 | — | — |
| 2022-07-13 | $37.38 | $52.55 | 18,132,918 | — | — |
| 2022-07-12 | $37.25 | $52.38 | 26,460,213 | — | — |
| 2022-07-11 | $36.71 | $51.61 | 22,360,799 | — | — |
| 2022-07-08 | $37.45 | $52.65 | 13,978,127 | — | — |
| 2022-07-07 | $37.43 | $52.63 | 20,292,633 | — | — |
| 2022-07-06 | $37.33 | $52.48 | 21,352,057 | — | — |
| 2022-07-05 | $37.33 | $52.48 | 20,614,867 | — | — |
| 2022-07-01 | $37.76 | $52.73 | 17,259,685 | — | — |
| 2022-06-30 | $36.78 | $51.36 | 23,011,242 | — | — |
| 2022-06-29 | $36.86 | $51.48 | 18,117,767 | — | — |
| 2022-06-28 | $36.67 | $51.22 | 18,464,435 | — | — |
| 2022-06-27 | $37.33 | $52.13 | 19,373,306 | — | — |
| 2022-06-24 | $37.09 | $51.79 | 28,474,922 | — | — |
| 2022-06-23 | $36.65 | $51.19 | 28,413,463 | — | — |
| 2022-06-22 | $36.46 | $50.91 | 28,614,593 | — | — |
| 2022-06-21 | $36.06 | $50.36 | 31,123,323 | — | — |
| 2022-06-17 | $36.28 | $50.67 | 55,635,087 | — | — |
| 2022-06-16 | $35.53 | $49.62 | 38,455,107 | — | — |
| 2022-06-15 | $37.61 | $52.52 | 33,895,389 | — | — |
| 2022-06-14 | $37.34 | $52.14 | 25,295,369 | — | — |
| 2022-06-13 | $37.68 | $52.62 | 34,198,524 | — | — |
| 2022-06-10 | $39.02 | $54.49 | 22,729,447 | — | — |
| 2022-06-09 | $39.53 | $55.21 | 23,113,674 | — | — |
| 2022-06-08 | $40.15 | $56.07 | 18,351,120 | — | — |
| 2022-06-07 | $39.95 | $55.80 | 15,455,495 | — | — |
| 2022-06-06 | $39.63 | $55.34 | 21,494,182 | — | — |
| 2022-06-03 | $40.23 | $56.19 | 20,988,637 | — | — |
| 2022-06-02 | $41.05 | $57.33 | 17,864,568 | — | — |
| 2022-06-01 | $41.17 | $57.50 | 19,185,407 | — | — |
| 2022-05-31 | $41.50 | $57.96 | 26,941,323 | — | — |
| 2022-05-27 | $41.39 | $57.80 | 19,284,425 | — | — |
| 2022-05-26 | $41.36 | $57.76 | 26,064,463 | — | — |
| 2022-05-25 | $40.96 | $57.20 | 17,694,381 | — | — |
| 2022-05-24 | $40.37 | $56.37 | 22,323,027 | — | — |
| 2022-05-23 | $40.19 | $56.12 | 21,617,847 | — | — |
| 2022-05-20 | $39.37 | $54.98 | 25,955,522 | — | — |
| 2022-05-19 | $39.38 | $55.00 | 18,591,088 | — | — |
| 2022-05-18 | $39.48 | $55.14 | 25,136,599 | — | — |
| 2022-05-17 | $40.15 | $56.07 | 19,670,679 | — | — |
| 2022-05-16 | $39.24 | $54.80 | 22,423,752 | — | — |
| 2022-05-13 | $38.88 | $54.29 | 31,672,935 | — | — |
| 2022-05-12 | $38.79 | $54.17 | 42,257,788 | — | — |
| 2022-05-11 | $37.34 | $52.14 | 33,884,719 | — | — |
| 2022-05-10 | $37.77 | $52.75 | 33,469,976 | — | — |
| 2022-05-09 | $37.26 | $52.04 | 39,132,865 | — | — |
| 2022-05-06 | $37.49 | $52.35 | 39,047,505 | — | — |
| 2022-05-05 | $37.84 | $52.85 | 32,266,614 | — | — |
| 2022-05-04 | $39.01 | $54.47 | 28,958,914 | — | — |
| 2022-05-03 | $37.84 | $52.84 | 26,004,177 | — | — |
| 2022-05-02 | $37.91 | $52.94 | 40,131,791 | — | — |
| 2022-04-29 | $37.26 | $52.04 | 47,090,765 | — | — |
| 2022-04-28 | $39.08 | $54.58 | 53,279,578 | — | — |
| 2022-04-27 | $41.66 | $58.18 | 27,259,609 | — | — |
| 2022-04-26 | $41.77 | $58.34 | 31,183,075 | — | — |
| 2022-04-25 | $42.84 | $59.83 | 29,964,774 | — | — |
| 2022-04-22 | $42.53 | $59.40 | 31,987,486 | — | — |
| 2022-04-21 | $43.99 | $61.44 | 23,844,569 | — | — |
| 2022-04-20 | $44.42 | $62.04 | 24,066,932 | — | — |
| 2022-04-19 | $45.09 | $62.97 | 22,874,880 | — | — |
| 2022-04-18 | $43.92 | $61.33 | 15,833,640 | — | — |
| 2022-04-14 | $44.59 | $62.28 | 17,648,287 | — | — |
| 2022-04-13 | $44.90 | $62.71 | 15,439,277 | — | — |
| 2022-04-12 | $44.28 | $61.84 | 14,833,541 | — | — |
| 2022-04-11 | $44.62 | $62.31 | 21,613,152 | — | — |
| 2022-04-08 | $44.44 | $62.07 | 19,439,566 | — | — |
| 2022-04-07 | $44.19 | $61.71 | 20,092,677 | — | — |
| 2022-04-06 | $44.73 | $62.47 | 22,776,716 | — | — |
| 2022-04-05 | $44.86 | $62.65 | 16,476,614 | — | — |
| 2022-04-04 | $45.09 | $62.62 | 16,164,303 | — | — |
| 2022-04-01 | $44.70 | $62.08 | 16,079,903 | — | — |
| 2022-03-31 | $43.88 | $60.94 | 22,606,102 | — | — |
| 2022-03-30 | $44.70 | $62.07 | 16,487,284 | — | — |
| 2022-03-29 | $44.78 | $62.19 | 21,830,073 | — | — |
| 2022-03-28 | $44.55 | $61.86 | 20,236,082 | — | — |
| 2022-03-25 | $44.17 | $61.34 | 16,017,271 | — | — |
| 2022-03-24 | $43.86 | $60.91 | 14,271,552 | — | — |
| 2022-03-23 | $43.60 | $60.55 | 17,316,983 | — | — |
| 2022-03-22 | $44.25 | $61.46 | 16,442,043 | — | — |
| 2022-03-21 | $43.74 | $60.74 | 19,082,975 | — | — |
| 2022-03-18 | $43.96 | $61.05 | 37,542,822 | — | — |
| 2022-03-17 | $43.56 | $60.49 | 18,091,625 | — | — |
| 2022-03-16 | $43.33 | $60.17 | 21,454,916 | — | — |
| 2022-03-15 | $42.68 | $59.27 | 24,353,421 | — | — |
| 2022-03-14 | $42.15 | $58.53 | 18,741,001 | — | — |
| 2022-03-11 | $42.19 | $58.59 | 20,896,982 | — | — |
| 2022-03-10 | $42.54 | $59.08 | 19,397,527 | — | — |
| 2022-03-09 | $43.22 | $60.03 | 21,461,318 | — | — |
| 2022-03-08 | $43.23 | $60.04 | 26,240,411 | — | — |
| 2022-03-07 | $43.39 | $60.26 | 32,776,853 | — | — |
| 2022-03-04 | $44.25 | $61.44 | 22,800,403 | — | — |
| 2022-03-03 | $44.16 | $61.33 | 24,681,417 | — | — |
| 2022-03-02 | $43.47 | $60.36 | 27,719,273 | — | — |
| 2022-03-01 | $43.48 | $60.38 | 23,306,908 | — | — |
| 2022-02-28 | $43.82 | $60.86 | 31,822,955 | — | — |
| 2022-02-25 | $44.11 | $61.26 | 32,481,507 | — | — |
| 2022-02-24 | $43.12 | $59.88 | 31,779,528 | — | — |
| 2022-02-23 | $42.30 | $58.74 | 38,709,800 | — | — |
| 2022-02-22 | $43.99 | $61.09 | 23,085,079 | — | — |
| 2022-02-18 | $43.71 | $60.70 | 22,642,167 | — | — |
| 2022-02-17 | $43.83 | $60.87 | 21,947,123 | — | — |
| 2022-02-16 | $45.07 | $62.59 | 15,847,191 | — | — |
| 2022-02-15 | $45.03 | $62.54 | 22,500,683 | — | — |
| 2022-02-14 | $44.42 | $61.69 | 26,121,867 | — | — |
| 2022-02-11 | $44.63 | $61.98 | 28,075,544 | — | — |
| 2022-02-10 | $45.85 | $63.67 | 23,029,488 | — | — |
| 2022-02-09 | $46.64 | $64.78 | 20,425,474 | — | — |
| 2022-02-08 | $46.12 | $64.05 | 19,168,122 | — | — |
| 2022-02-07 | $45.79 | $63.59 | 20,309,278 | — | — |
| 2022-02-04 | $46.23 | $64.20 | 24,757,708 | — | — |
| 2022-02-03 | $46.52 | $64.61 | 30,320,299 | — | — |
| 2022-02-02 | $46.85 | $65.06 | 21,639,294 | — | — |
| 2022-02-01 | $46.80 | $65.00 | 25,063,617 | — | — |
| 2022-01-31 | $46.85 | $65.06 | 26,110,237 | — | — |
| 2022-01-28 | $46.60 | $64.71 | 36,766,686 | — | — |
| 2022-01-27 | $45.00 | $62.49 | 52,462,363 | — | — |
| 2022-01-26 | $45.42 | $63.07 | 36,514,127 | — | — |
| 2022-01-25 | $46.55 | $64.65 | 34,308,638 | — | — |
| 2022-01-24 | $46.93 | $65.17 | 44,367,887 | — | — |
| 2022-01-21 | $46.61 | $64.72 | 35,376,812 | — | — |
| 2022-01-20 | $47.07 | $65.36 | 21,395,804 | — | — |
| 2022-01-19 | $47.17 | $65.50 | 19,048,404 | — | — |
| 2022-01-18 | $47.03 | $65.31 | 24,929,922 | — | — |
| 2022-01-14 | $48.43 | $67.26 | 20,048,823 | — | — |
| 2022-01-13 | $48.06 | $66.74 | 19,125,655 | — | — |
| 2022-01-12 | $47.75 | $66.31 | 19,198,104 | — | — |
| 2022-01-11 | $47.93 | $66.56 | 20,098,225 | — | — |
| 2022-01-10 | $47.35 | $65.75 | 21,571,219 | — | — |
| 2022-01-07 | $46.91 | $65.14 | 19,093,432 | — | — |
| 2022-01-06 | $47.34 | $65.74 | 19,513,509 | — | — |
| 2022-01-05 | $47.07 | $65.36 | 22,116,669 | — | — |
| 2022-01-04 | $47.04 | $65.32 | 26,240,518 | — | — |
| 2022-01-03 | $47.55 | $65.71 | 22,093,302 | — | — |