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
- 1980-11-03 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 | $30.98 | $92.24 | 7,328,800 | — | — |
| 2022-12-29 | $31.24 | $93.02 | 5,542,900 | — | — |
| 2022-12-28 | $30.84 | $91.82 | 7,626,900 | — | — |
| 2022-12-27 | $31.24 | $93.02 | 10,152,300 | — | — |
| 2022-12-23 | $31.25 | $93.05 | 6,854,900 | — | — |
| 2022-12-22 | $30.97 | $92.21 | 8,422,300 | — | — |
| 2022-12-21 | $31.22 | $92.96 | 11,474,600 | — | — |
| 2022-12-20 | $30.73 | $91.50 | 17,911,200 | — | — |
| 2022-12-19 | $31.18 | $92.84 | 10,633,100 | — | — |
| 2022-12-16 | $31.65 | $94.24 | 33,977,100 | — | — |
| 2022-12-15 | $31.77 | $94.59 | 14,795,000 | — | — |
| 2022-12-14 | $32.67 | $97.27 | 11,698,400 | — | — |
| 2022-12-13 | $32.74 | $97.48 | 15,518,000 | — | — |
| 2022-12-12 | $32.22 | $95.93 | 14,105,800 | — | — |
| 2022-12-09 | $31.42 | $93.55 | 10,533,200 | — | — |
| 2022-12-08 | $31.52 | $93.85 | 11,740,200 | — | — |
| 2022-12-07 | $30.91 | $92.03 | 14,573,900 | — | — |
| 2022-12-06 | $31.16 | $92.78 | 14,309,800 | — | — |
| 2022-12-05 | $31.35 | $93.34 | 18,867,500 | — | — |
| 2022-12-02 | $32.05 | $95.43 | 11,178,400 | — | — |
| 2022-12-01 | $32.68 | $97.30 | 11,297,900 | — | — |
| 2022-11-30 | $32.69 | $97.33 | 24,182,500 | — | — |
| 2022-11-29 | $32.17 | $95.78 | 13,413,700 | — | — |
| 2022-11-28 | $31.70 | $94.09 | 16,922,900 | — | — |
| 2022-11-25 | $32.02 | $95.04 | 5,838,400 | — | — |
| 2022-11-23 | $32.07 | $95.19 | 9,659,000 | — | — |
| 2022-11-22 | $31.92 | $94.74 | 15,708,100 | — | — |
| 2022-11-21 | $31.29 | $92.87 | 19,909,300 | — | — |
| 2022-11-18 | $30.88 | $91.65 | 15,351,500 | — | — |
| 2022-11-17 | $30.95 | $91.86 | 12,218,800 | — | — |
| 2022-11-16 | $31.24 | $92.72 | 10,016,300 | — | — |
| 2022-11-15 | $31.31 | $92.93 | 16,846,300 | — | — |
| 2022-11-14 | $31.80 | $94.38 | 12,305,100 | — | — |
| 2022-11-11 | $31.94 | $94.80 | 14,690,700 | — | — |
| 2022-11-10 | $31.22 | $92.66 | 18,324,600 | — | — |
| 2022-11-09 | $29.43 | $87.35 | 10,546,600 | — | — |
| 2022-11-08 | $29.98 | $88.98 | 14,559,100 | — | — |
| 2022-11-07 | $29.96 | $88.92 | 9,927,500 | — | — |
| 2022-11-04 | $29.63 | $87.94 | 13,867,700 | — | — |
| 2022-11-03 | $29.00 | $86.07 | 19,382,000 | — | — |
| 2022-11-02 | $28.53 | $84.68 | 15,289,700 | — | — |
| 2022-11-01 | $29.07 | $86.28 | 16,785,100 | — | — |
| 2022-10-31 | $29.06 | $86.25 | 15,539,100 | — | — |
| 2022-10-28 | $29.22 | $86.73 | 14,182,700 | — | — |
| 2022-10-27 | $28.81 | $85.51 | 14,100,600 | — | — |
| 2022-10-26 | $28.77 | $85.39 | 21,083,400 | — | — |
| 2022-10-25 | $28.76 | $85.36 | 19,664,200 | — | — |
| 2022-10-24 | $28.16 | $83.58 | 21,072,000 | — | — |
| 2022-10-21 | $27.54 | $81.74 | 29,374,700 | — | — |
| 2022-10-20 | $27.08 | $80.38 | 20,922,900 | — | — |
| 2022-10-19 | $27.92 | $82.87 | 15,446,400 | — | — |
| 2022-10-18 | $28.41 | $84.32 | 16,408,700 | — | — |
| 2022-10-17 | $28.15 | $83.55 | 17,761,700 | — | — |
| 2022-10-14 | $27.31 | $81.06 | 15,481,900 | — | — |
| 2022-10-13 | $27.50 | $81.62 | 18,585,900 | — | — |
| 2022-10-12 | $26.65 | $79.10 | 13,763,100 | — | — |
| 2022-10-11 | $26.51 | $78.68 | 18,070,700 | — | — |
| 2022-10-10 | $26.59 | $78.92 | 16,063,100 | — | — |
| 2022-10-07 | $26.77 | $79.46 | 14,487,800 | — | — |
| 2022-10-06 | $27.36 | $81.21 | 15,166,300 | — | — |
| 2022-10-05 | $27.82 | $82.57 | 16,028,700 | — | — |
| 2022-10-04 | $28.12 | $83.46 | 15,531,300 | — | — |
| 2022-10-03 | $27.42 | $81.38 | 16,035,000 | — | — |
| 2022-09-30 | $26.64 | $79.07 | 24,138,700 | — | — |
| 2022-09-29 | $27.19 | $80.70 | 15,427,300 | — | — |
| 2022-09-28 | $27.63 | $82.01 | 18,306,500 | — | — |
| 2022-09-27 | $27.22 | $80.79 | 18,481,500 | — | — |
| 2022-09-26 | $27.43 | $81.41 | 17,252,100 | — | — |
| 2022-09-23 | $27.68 | $82.16 | 23,944,100 | — | — |
| 2022-09-22 | $28.57 | $84.80 | 17,156,200 | — | — |
| 2022-09-21 | $29.14 | $86.49 | 12,784,500 | — | — |
| 2022-09-20 | $29.47 | $87.47 | 17,563,100 | — | — |
| 2022-09-19 | $29.88 | $88.69 | 19,382,400 | — | — |
| 2022-09-16 | $29.49 | $87.53 | 48,494,400 | — | — |
| 2022-09-15 | $30.17 | $89.55 | 34,773,800 | — | — |
| 2022-09-14 | $31.23 | $92.69 | 23,037,100 | — | — |
| 2022-09-13 | $31.56 | $93.67 | 14,156,300 | — | — |
| 2022-09-12 | $32.84 | $97.47 | 13,870,900 | — | — |
| 2022-09-09 | $32.63 | $96.85 | 13,841,200 | — | — |
| 2022-09-08 | $32.21 | $95.60 | 15,374,500 | — | — |
| 2022-09-07 | $31.89 | $94.65 | 11,452,700 | — | — |
| 2022-09-06 | $31.49 | $93.46 | 16,149,000 | — | — |
| 2022-09-02 | $31.24 | $92.72 | 10,934,000 | — | — |
| 2022-09-01 | $31.61 | $93.82 | 10,492,900 | — | — |
| 2022-08-31 | $31.65 | $93.94 | 13,664,600 | — | — |
| 2022-08-30 | $31.67 | $94.00 | 15,548,200 | — | — |
| 2022-08-29 | $32.72 | $96.82 | 9,410,700 | — | — |
| 2022-08-26 | $32.63 | $96.55 | 13,515,200 | — | — |
| 2022-08-25 | $33.98 | $100.55 | 6,782,800 | — | — |
| 2022-08-24 | $33.62 | $99.48 | 13,376,100 | — | — |
| 2022-08-23 | $33.63 | $99.51 | 12,986,500 | — | — |
| 2022-08-22 | $33.56 | $99.30 | 20,808,100 | — | — |
| 2022-08-19 | $33.83 | $100.10 | 12,433,900 | — | — |
| 2022-08-18 | $34.35 | $101.64 | 13,585,900 | — | — |
| 2022-08-17 | $34.48 | $102.03 | 12,172,100 | — | — |
| 2022-08-16 | $34.44 | $101.91 | 12,763,100 | — | — |
| 2022-08-15 | $34.14 | $101.02 | 13,192,700 | — | — |
| 2022-08-12 | $34.35 | $101.64 | 11,881,000 | — | — |
| 2022-08-11 | $34.16 | $101.08 | 14,382,200 | — | — |
| 2022-08-10 | $34.06 | $100.78 | 16,833,100 | — | — |
| 2022-08-09 | $32.67 | $96.67 | 14,140,800 | — | — |
| 2022-08-08 | $32.82 | $97.11 | 14,688,200 | — | — |
| 2022-08-05 | $33.11 | $97.97 | 11,474,000 | — | — |
| 2022-08-04 | $32.83 | $97.14 | 10,669,300 | — | — |
| 2022-08-03 | $32.50 | $96.17 | 9,168,200 | — | — |
| 2022-08-02 | $32.15 | $95.13 | 12,985,800 | — | — |
| 2022-08-01 | $32.60 | $96.46 | 11,749,100 | — | — |
| 2022-07-29 | $32.33 | $95.66 | 11,526,800 | — | — |
| 2022-07-28 | $31.71 | $93.83 | 13,342,600 | — | — |
| 2022-07-27 | $31.83 | $94.18 | 16,271,500 | — | — |
| 2022-07-26 | $31.16 | $92.20 | 12,999,700 | — | — |
| 2022-07-25 | $31.35 | $92.76 | 10,861,200 | — | — |
| 2022-07-22 | $30.89 | $91.40 | 21,023,600 | — | — |
| 2022-07-21 | $30.99 | $91.70 | 26,968,700 | — | — |
| 2022-07-20 | $29.73 | $87.97 | 14,328,600 | — | — |
| 2022-07-19 | $29.72 | $87.94 | 19,617,900 | — | — |
| 2022-07-18 | $28.83 | $85.31 | 13,425,200 | — | — |
| 2022-07-15 | $28.86 | $85.40 | 15,870,800 | — | — |
| 2022-07-14 | $28.18 | $83.38 | 12,467,200 | — | — |
| 2022-07-13 | $28.23 | $83.53 | 22,263,600 | — | — |
| 2022-07-12 | $28.42 | $84.09 | 14,560,200 | — | — |
| 2022-07-11 | $28.85 | $85.37 | 11,970,100 | — | — |
| 2022-07-08 | $28.99 | $85.78 | 9,779,700 | — | — |
| 2022-07-07 | $29.24 | $86.52 | 13,955,300 | — | — |
| 2022-07-06 | $28.89 | $85.49 | 13,716,400 | — | — |
| 2022-07-05 | $28.51 | $84.36 | 23,076,600 | — | — |
| 2022-07-01 | $29.34 | $86.82 | 13,838,800 | — | — |
| 2022-06-30 | $29.06 | $85.99 | 16,745,500 | — | — |
| 2022-06-29 | $29.12 | $86.17 | 17,330,100 | — | — |
| 2022-06-28 | $29.14 | $86.23 | 13,123,200 | — | — |
| 2022-06-27 | $29.32 | $86.76 | 16,602,400 | — | — |
| 2022-06-24 | $29.57 | $87.50 | 24,261,600 | — | — |
| 2022-06-23 | $28.71 | $84.95 | 16,883,200 | — | — |
| 2022-06-22 | $28.83 | $85.31 | 17,127,200 | — | — |
| 2022-06-21 | $28.99 | $85.78 | 17,013,900 | — | — |
| 2022-06-17 | $28.93 | $85.60 | 28,779,800 | — | — |
| 2022-06-16 | $29.05 | $85.96 | 16,523,600 | — | — |
| 2022-06-15 | $29.42 | $87.05 | 15,411,000 | — | — |
| 2022-06-14 | $29.34 | $86.82 | 14,891,400 | — | — |
| 2022-06-13 | $29.46 | $87.17 | 18,695,400 | — | — |
| 2022-06-10 | $30.30 | $89.66 | 13,214,800 | — | — |
| 2022-06-09 | $31.17 | $92.23 | 11,128,400 | — | — |
| 2022-06-08 | $31.81 | $94.13 | 14,814,900 | — | — |
| 2022-06-07 | $32.56 | $96.34 | 11,283,000 | — | — |
| 2022-06-06 | $32.14 | $95.10 | 12,707,000 | — | — |
| 2022-06-03 | $32.11 | $95.01 | 17,055,900 | — | — |
| 2022-06-02 | $32.59 | $96.43 | 13,838,400 | — | — |
| 2022-06-01 | $32.00 | $94.69 | 15,230,000 | — | — |
| 2022-05-31 | $31.79 | $94.07 | 31,840,100 | — | — |
| 2022-05-27 | $32.05 | $94.84 | 12,497,300 | — | — |
| 2022-05-26 | $31.58 | $93.15 | 19,762,200 | — | — |
| 2022-05-25 | $31.15 | $91.88 | 22,264,000 | — | — |
| 2022-05-24 | $30.91 | $91.17 | 18,649,200 | — | — |
| 2022-05-23 | $31.23 | $92.12 | 17,331,000 | — | — |
| 2022-05-20 | $30.94 | $91.26 | 21,816,700 | — | — |
| 2022-05-19 | $30.94 | $91.26 | 33,489,200 | — | — |
| 2022-05-18 | $32.32 | $95.33 | 20,443,900 | — | — |
| 2022-05-17 | $33.76 | $99.58 | 26,286,300 | — | — |
| 2022-05-16 | $33.26 | $98.10 | 17,849,200 | — | — |
| 2022-05-13 | $33.43 | $98.61 | 11,309,400 | — | — |
| 2022-05-12 | $33.00 | $97.34 | 20,225,300 | — | — |
| 2022-05-11 | $33.17 | $97.84 | 16,936,600 | — | — |
| 2022-05-10 | $32.78 | $96.69 | 24,685,500 | — | — |
| 2022-05-09 | $33.62 | $99.17 | 17,607,300 | — | — |
| 2022-05-06 | $34.78 | $102.59 | 23,166,700 | — | — |
| 2022-05-05 | $34.65 | $102.20 | 14,006,900 | — | — |
| 2022-05-04 | $35.50 | $104.71 | 14,403,200 | — | — |
| 2022-05-03 | $34.53 | $101.85 | 12,127,100 | — | — |
| 2022-05-02 | $34.29 | $101.14 | 13,671,200 | — | — |
| 2022-04-29 | $34.34 | $101.29 | 16,045,900 | — | — |
| 2022-04-28 | $35.21 | $103.86 | 12,859,500 | — | — |
| 2022-04-27 | $34.48 | $101.70 | 13,241,600 | — | — |
| 2022-04-26 | $34.11 | $100.61 | 10,713,400 | — | — |
| 2022-04-25 | $34.64 | $102.18 | 11,718,200 | — | — |
| 2022-04-22 | $34.52 | $101.82 | 21,027,800 | — | — |
| 2022-04-21 | $36.30 | $107.07 | 17,399,000 | — | — |
| 2022-04-20 | $35.30 | $104.12 | 13,958,100 | — | — |
| 2022-04-19 | $35.29 | $104.09 | 12,754,100 | — | — |
| 2022-04-18 | $34.75 | $102.50 | 10,228,000 | — | — |
| 2022-04-14 | $35.06 | $103.41 | 12,727,100 | — | — |
| 2022-04-13 | $34.89 | $102.91 | 8,527,000 | — | — |
| 2022-04-12 | $34.41 | $101.50 | 13,771,900 | — | — |
| 2022-04-11 | $34.24 | $101.00 | 11,151,400 | — | — |
| 2022-04-08 | $34.33 | $101.26 | 11,181,700 | — | — |
| 2022-04-07 | $34.74 | $102.47 | 13,719,900 | — | — |
| 2022-04-06 | $34.67 | $102.26 | 14,482,400 | — | — |
| 2022-04-05 | $35.27 | $104.03 | 14,895,000 | — | — |
| 2022-04-04 | $35.61 | $105.04 | 11,726,600 | — | — |
| 2022-04-01 | $35.51 | $104.74 | 21,039,300 | — | — |
| 2022-03-31 | $37.45 | $110.46 | 16,183,600 | — | — |
| 2022-03-30 | $37.80 | $111.50 | 8,796,900 | — | — |
| 2022-03-29 | $37.68 | $111.14 | 15,244,500 | — | — |
| 2022-03-28 | $37.53 | $110.70 | 15,776,200 | — | — |
| 2022-03-25 | $36.92 | $108.90 | 8,587,300 | — | — |
| 2022-03-24 | $36.68 | $108.19 | 11,401,900 | — | — |
| 2022-03-23 | $36.39 | $107.34 | 19,368,800 | — | — |
| 2022-03-22 | $36.78 | $108.49 | 20,471,900 | — | — |
| 2022-03-21 | $36.86 | $108.72 | 15,313,800 | — | — |
| 2022-03-18 | $36.31 | $107.10 | 23,024,100 | — | — |
| 2022-03-17 | $36.30 | $107.07 | 17,775,200 | — | — |
| 2022-03-16 | $35.61 | $105.04 | 23,601,100 | — | — |
| 2022-03-15 | $34.36 | $101.35 | 24,581,200 | — | — |
| 2022-03-14 | $34.23 | $100.97 | 14,321,400 | — | — |
| 2022-03-11 | $34.69 | $102.32 | 21,957,100 | — | — |
| 2022-03-10 | $34.89 | $102.91 | 24,267,700 | — | — |
| 2022-03-09 | $34.61 | $102.09 | 21,741,800 | — | — |
| 2022-03-08 | $34.99 | $103.21 | 27,806,100 | — | — |
| 2022-03-07 | $37.01 | $109.17 | 25,774,000 | — | — |
| 2022-03-04 | $37.43 | $110.40 | 30,148,200 | — | — |
| 2022-03-03 | $35.29 | $104.09 | 20,975,000 | — | — |
| 2022-03-02 | $34.61 | $102.09 | 15,046,000 | — | — |
| 2022-03-01 | $33.34 | $98.34 | 17,105,000 | — | — |
| 2022-02-28 | $33.91 | $100.02 | 18,286,600 | — | — |
| 2022-02-25 | $34.31 | $101.20 | 11,361,600 | — | — |
| 2022-02-24 | $33.60 | $98.81 | 13,506,000 | — | — |
| 2022-02-23 | $33.40 | $98.22 | 13,017,100 | — | — |
| 2022-02-22 | $34.24 | $100.69 | 20,566,800 | — | — |
| 2022-02-18 | $34.66 | $101.93 | 14,074,400 | — | — |
| 2022-02-17 | $35.10 | $103.22 | 14,982,900 | — | — |
| 2022-02-16 | $35.17 | $103.43 | 10,911,400 | — | — |
| 2022-02-15 | $34.55 | $101.61 | 18,212,500 | — | — |
| 2022-02-14 | $33.92 | $99.75 | 14,018,200 | — | — |
| 2022-02-11 | $33.37 | $98.14 | 12,043,600 | — | — |
| 2022-02-10 | $33.99 | $99.96 | 10,937,700 | — | — |
| 2022-02-09 | $34.74 | $102.17 | 11,173,000 | — | — |
| 2022-02-08 | $34.11 | $100.31 | 13,581,200 | — | — |
| 2022-02-07 | $33.65 | $98.96 | 12,304,800 | — | — |
| 2022-02-04 | $34.30 | $100.87 | 13,627,200 | — | — |
| 2022-02-03 | $34.61 | $101.78 | 13,095,600 | — | — |
| 2022-02-02 | $35.21 | $103.55 | 10,085,600 | — | — |
| 2022-02-01 | $34.72 | $102.11 | 12,299,600 | — | — |
| 2022-01-31 | $34.22 | $100.64 | 14,354,800 | — | — |
| 2022-01-28 | $34.43 | $101.25 | 15,047,500 | — | — |
| 2022-01-27 | $33.56 | $98.69 | 16,043,900 | — | — |
| 2022-01-26 | $33.65 | $98.96 | 21,782,500 | — | — |
| 2022-01-25 | $33.72 | $99.17 | 19,911,900 | — | — |
| 2022-01-24 | $34.36 | $101.05 | 28,994,900 | — | — |
| 2022-01-21 | $34.10 | $100.28 | 34,378,800 | — | — |
| 2022-01-20 | $35.24 | $103.64 | 18,196,600 | — | — |
| 2022-01-19 | $35.25 | $103.66 | 17,662,400 | — | — |
| 2022-01-18 | $35.25 | $103.66 | 20,629,500 | — | — |
| 2022-01-14 | $36.44 | $107.16 | 13,695,700 | — | — |
| 2022-01-13 | $36.74 | $108.05 | 9,293,100 | — | — |
| 2022-01-12 | $36.64 | $107.75 | 11,545,000 | — | — |
| 2022-01-11 | $36.30 | $106.75 | 15,075,200 | — | — |
| 2022-01-10 | $36.54 | $107.46 | 16,150,500 | — | — |
| 2022-01-07 | $37.51 | $110.31 | 9,770,200 | — | — |
| 2022-01-06 | $37.71 | $110.90 | 10,031,400 | — | — |
| 2022-01-05 | $37.44 | $110.11 | 9,791,200 | — | — |
| 2022-01-04 | $37.63 | $110.66 | 8,151,000 | — | — |
| 2022-01-03 | $37.08 | $109.05 | 8,722,400 | — | — |