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 | $51.89 | $186.14 | 1,388,100 | — | — |
| 2022-12-29 | $51.50 | $184.74 | 2,508,800 | — | — |
| 2022-12-28 | $48.93 | $175.52 | 1,990,500 | — | — |
| 2022-12-27 | $50.93 | $182.70 | 1,916,900 | — | — |
| 2022-12-23 | $50.88 | $182.52 | 1,198,900 | — | — |
| 2022-12-22 | $49.10 | $176.13 | 1,473,700 | — | — |
| 2022-12-21 | $50.35 | $180.62 | 1,842,800 | — | — |
| 2022-12-20 | $50.26 | $180.30 | 2,070,500 | — | — |
| 2022-12-19 | $49.73 | $178.39 | 1,841,600 | — | — |
| 2022-12-16 | $50.76 | $182.09 | 6,157,700 | — | — |
| 2022-12-15 | $51.13 | $183.42 | 2,238,000 | — | — |
| 2022-12-14 | $50.63 | $181.62 | 1,773,500 | — | — |
| 2022-12-13 | $51.00 | $182.95 | 2,441,800 | — | — |
| 2022-12-12 | $50.84 | $182.38 | 2,818,900 | — | — |
| 2022-12-09 | $48.72 | $174.77 | 2,031,800 | — | — |
| 2022-12-08 | $49.74 | $178.43 | 2,584,300 | — | — |
| 2022-12-07 | $51.18 | $183.60 | 2,000,300 | — | — |
| 2022-12-06 | $51.29 | $183.99 | 2,695,300 | — | — |
| 2022-12-05 | $52.49 | $188.29 | 3,616,800 | — | — |
| 2022-12-02 | $56.42 | $202.39 | 4,431,100 | — | — |
| 2022-12-01 | $60.84 | $218.25 | 2,440,800 | — | — |
| 2022-11-30 | $62.34 | $223.63 | 14,901,200 | — | — |
| 2022-11-29 | $62.60 | $224.56 | 2,269,200 | — | — |
| 2022-11-28 | $63.34 | $227.22 | 3,145,600 | — | — |
| 2022-11-25 | $64.79 | $232.42 | 977,500 | — | — |
| 2022-11-23 | $64.60 | $231.74 | 1,708,200 | — | — |
| 2022-11-22 | $65.61 | $235.36 | 1,665,100 | — | — |
| 2022-11-21 | $63.32 | $227.14 | 1,541,100 | — | — |
| 2022-11-18 | $63.72 | $228.58 | 1,120,100 | — | — |
| 2022-11-17 | $65.18 | $232.38 | 1,386,700 | — | — |
| 2022-11-16 | $64.51 | $229.99 | 1,562,900 | — | — |
| 2022-11-15 | $65.54 | $233.67 | 2,218,100 | — | — |
| 2022-11-14 | $62.82 | $223.97 | 2,236,500 | — | — |
| 2022-11-11 | $62.05 | $221.22 | 1,827,000 | — | — |
| 2022-11-10 | $61.84 | $220.47 | 2,094,900 | — | — |
| 2022-11-09 | $60.56 | $215.91 | 1,748,700 | — | — |
| 2022-11-08 | $62.64 | $223.33 | 1,579,100 | — | — |
| 2022-11-07 | $63.47 | $226.29 | 3,147,700 | — | — |
| 2022-11-04 | $63.09 | $224.93 | 1,820,000 | — | — |
| 2022-11-03 | $63.18 | $225.25 | 1,552,000 | — | — |
| 2022-11-02 | $60.95 | $217.30 | 1,489,600 | — | — |
| 2022-11-01 | $62.04 | $221.19 | 2,036,900 | — | — |
| 2022-10-31 | $61.17 | $218.09 | 1,841,700 | — | — |
| 2022-10-28 | $61.50 | $219.26 | 1,289,800 | — | — |
| 2022-10-27 | $61.44 | $219.05 | 1,410,700 | — | — |
| 2022-10-26 | $60.03 | $214.02 | 1,282,700 | — | — |
| 2022-10-25 | $59.84 | $213.34 | 1,747,800 | — | — |
| 2022-10-24 | $58.94 | $210.14 | 1,313,100 | — | — |
| 2022-10-21 | $59.27 | $211.31 | 1,270,900 | — | — |
| 2022-10-20 | $59.24 | $211.20 | 1,611,200 | — | — |
| 2022-10-19 | $59.74 | $212.99 | 2,149,200 | — | — |
| 2022-10-18 | $58.05 | $206.96 | 1,887,400 | — | — |
| 2022-10-17 | $56.39 | $201.04 | 1,703,700 | — | — |
| 2022-10-14 | $56.22 | $200.44 | 1,733,300 | — | — |
| 2022-10-13 | $57.98 | $206.71 | 1,927,800 | — | — |
| 2022-10-12 | $55.56 | $198.08 | 1,576,800 | — | — |
| 2022-10-11 | $54.40 | $193.95 | 1,648,300 | — | — |
| 2022-10-10 | $54.94 | $195.87 | 1,658,900 | — | — |
| 2022-10-07 | $55.54 | $198.01 | 1,889,400 | — | — |
| 2022-10-06 | $57.34 | $204.43 | 2,587,400 | — | — |
| 2022-10-05 | $57.72 | $205.79 | 2,266,200 | — | — |
| 2022-10-04 | $58.24 | $207.64 | 3,405,700 | — | — |
| 2022-10-03 | $55.65 | $198.41 | 2,622,400 | — | — |
| 2022-09-30 | $53.84 | $191.95 | 2,035,200 | — | — |
| 2022-09-29 | $53.54 | $190.88 | 1,477,900 | — | — |
| 2022-09-28 | $54.25 | $193.41 | 2,020,300 | — | — |
| 2022-09-27 | $50.61 | $180.44 | 1,622,300 | — | — |
| 2022-09-26 | $47.71 | $170.10 | 1,989,500 | — | — |
| 2022-09-23 | $49.20 | $175.41 | 2,381,700 | — | — |
| 2022-09-22 | $52.26 | $186.32 | 2,101,300 | — | — |
| 2022-09-21 | $50.51 | $180.08 | 1,847,700 | — | — |
| 2022-09-20 | $52.08 | $185.68 | 1,703,400 | — | — |
| 2022-09-19 | $50.48 | $179.97 | 1,905,200 | — | — |
| 2022-09-16 | $49.49 | $176.44 | 5,185,800 | — | — |
| 2022-09-15 | $50.86 | $181.33 | 1,790,900 | — | — |
| 2022-09-14 | $52.00 | $185.39 | 1,850,100 | — | — |
| 2022-09-13 | $51.82 | $184.75 | 1,584,900 | — | — |
| 2022-09-12 | $53.27 | $189.92 | 1,488,900 | — | — |
| 2022-09-09 | $53.13 | $189.42 | 1,299,000 | — | — |
| 2022-09-08 | $52.49 | $187.14 | 1,346,800 | — | — |
| 2022-09-07 | $52.80 | $188.24 | 1,838,900 | — | — |
| 2022-09-06 | $53.03 | $189.06 | 2,082,800 | — | — |
| 2022-09-02 | $53.49 | $190.70 | 1,748,100 | — | — |
| 2022-09-01 | $51.10 | $182.18 | 1,915,500 | — | — |
| 2022-08-31 | $52.63 | $187.64 | 2,836,200 | — | — |
| 2022-08-30 | $53.50 | $190.74 | 1,626,800 | — | — |
| 2022-08-29 | $55.15 | $196.62 | 1,319,200 | — | — |
| 2022-08-26 | $54.34 | $193.74 | 1,155,700 | — | — |
| 2022-08-25 | $55.19 | $196.77 | 1,300,000 | — | — |
| 2022-08-24 | $53.55 | $190.92 | 1,704,600 | — | — |
| 2022-08-23 | $53.34 | $190.17 | 1,608,400 | — | — |
| 2022-08-22 | $52.52 | $187.25 | 1,119,600 | — | — |
| 2022-08-19 | $52.65 | $187.71 | 945,300 | — | — |
| 2022-08-18 | $52.89 | $188.57 | 2,072,800 | — | — |
| 2022-08-17 | $52.04 | $185.54 | 1,404,600 | — | — |
| 2022-08-16 | $50.75 | $179.51 | 1,139,400 | — | — |
| 2022-08-15 | $50.81 | $179.72 | 1,402,400 | — | — |
| 2022-08-12 | $51.63 | $182.62 | 1,217,400 | — | — |
| 2022-08-11 | $50.64 | $179.12 | 1,419,300 | — | — |
| 2022-08-10 | $49.82 | $176.22 | 1,936,500 | — | — |
| 2022-08-09 | $49.29 | $174.35 | 1,479,500 | — | — |
| 2022-08-08 | $47.15 | $166.78 | 1,728,700 | — | — |
| 2022-08-05 | $46.30 | $163.77 | 1,619,700 | — | — |
| 2022-08-04 | $45.37 | $160.48 | 1,858,500 | — | — |
| 2022-08-03 | $47.35 | $167.48 | 1,328,200 | — | — |
| 2022-08-02 | $48.71 | $172.29 | 1,903,200 | — | — |
| 2022-08-01 | $47.41 | $167.70 | 1,377,100 | — | — |
| 2022-07-29 | $47.82 | $169.15 | 1,818,000 | — | — |
| 2022-07-28 | $46.73 | $165.29 | 1,554,000 | — | — |
| 2022-07-27 | $47.50 | $168.01 | 1,556,300 | — | — |
| 2022-07-26 | $45.65 | $161.47 | 1,101,500 | — | — |
| 2022-07-25 | $45.32 | $160.30 | 1,466,100 | — | — |
| 2022-07-22 | $43.44 | $153.65 | 1,590,300 | — | — |
| 2022-07-21 | $43.84 | $155.07 | 1,465,900 | — | — |
| 2022-07-20 | $45.86 | $162.21 | 1,549,600 | — | — |
| 2022-07-19 | $46.10 | $163.06 | 1,236,100 | — | — |
| 2022-07-18 | $44.94 | $158.96 | 1,826,500 | — | — |
| 2022-07-15 | $44.16 | $156.20 | 1,747,200 | — | — |
| 2022-07-14 | $42.58 | $150.61 | 1,708,200 | — | — |
| 2022-07-13 | $43.57 | $154.11 | 2,337,400 | — | — |
| 2022-07-12 | $45.25 | $160.06 | 1,687,700 | — | — |
| 2022-07-11 | $45.67 | $161.54 | 1,476,100 | — | — |
| 2022-07-08 | $45.65 | $161.47 | 1,820,800 | — | — |
| 2022-07-07 | $45.72 | $161.72 | 2,205,900 | — | — |
| 2022-07-06 | $43.88 | $155.21 | 4,349,400 | — | — |
| 2022-07-05 | $43.81 | $154.96 | 3,124,600 | — | — |
| 2022-07-01 | $45.65 | $161.47 | 1,589,000 | — | — |
| 2022-06-30 | $45.16 | $159.74 | 2,853,600 | — | — |
| 2022-06-29 | $46.21 | $163.45 | 2,331,100 | — | — |
| 2022-06-28 | $47.51 | $168.05 | 2,609,600 | — | — |
| 2022-06-27 | $46.35 | $163.95 | 2,698,500 | — | — |
| 2022-06-24 | $43.49 | $153.83 | 3,534,100 | — | — |
| 2022-06-23 | $42.66 | $150.89 | 3,085,500 | — | — |
| 2022-06-22 | $44.75 | $158.29 | 2,659,100 | — | — |
| 2022-06-21 | $47.17 | $166.85 | 2,750,500 | — | — |
| 2022-06-17 | $45.00 | $159.17 | 6,787,500 | — | — |
| 2022-06-16 | $47.77 | $168.97 | 3,684,000 | — | — |
| 2022-06-15 | $51.57 | $182.41 | 2,433,900 | — | — |
| 2022-06-14 | $52.71 | $186.44 | 2,708,600 | — | — |
| 2022-06-13 | $53.10 | $187.82 | 2,881,600 | — | — |
| 2022-06-10 | $56.37 | $199.39 | 2,555,400 | — | — |
| 2022-06-09 | $57.46 | $203.24 | 1,832,300 | — | — |
| 2022-06-08 | $57.35 | $202.85 | 2,820,400 | — | — |
| 2022-06-07 | $57.55 | $203.56 | 3,551,500 | — | — |
| 2022-06-06 | $54.28 | $192.00 | 2,903,700 | — | — |
| 2022-06-03 | $52.84 | $186.90 | 2,461,500 | — | — |
| 2022-06-02 | $51.51 | $182.20 | 2,515,100 | — | — |
| 2022-06-01 | $50.48 | $178.55 | 1,889,900 | — | — |
| 2022-05-31 | $49.10 | $173.67 | 2,433,100 | — | — |
| 2022-05-27 | $49.85 | $176.33 | 2,004,900 | — | — |
| 2022-05-26 | $48.83 | $172.72 | 2,264,500 | — | — |
| 2022-05-25 | $49.42 | $174.81 | 2,453,500 | — | — |
| 2022-05-24 | $47.44 | $167.80 | 2,345,100 | — | — |
| 2022-05-23 | $46.89 | $165.86 | 2,006,300 | — | — |
| 2022-05-20 | $46.47 | $164.37 | 1,629,900 | — | — |
| 2022-05-19 | $46.36 | $162.57 | 2,106,200 | — | — |
| 2022-05-18 | $46.94 | $164.60 | 2,115,400 | — | — |
| 2022-05-17 | $47.18 | $165.44 | 2,722,500 | — | — |
| 2022-05-16 | $47.16 | $165.37 | 2,826,100 | — | — |
| 2022-05-13 | $46.86 | $164.32 | 2,170,400 | — | — |
| 2022-05-12 | $45.06 | $158.01 | 2,508,800 | — | — |
| 2022-05-11 | $45.04 | $157.94 | 2,983,000 | — | — |
| 2022-05-10 | $43.78 | $153.52 | 3,652,100 | — | — |
| 2022-05-09 | $42.29 | $148.29 | 4,783,600 | — | — |
| 2022-05-06 | $42.68 | $149.66 | 2,114,000 | — | — |
| 2022-05-05 | $42.22 | $148.05 | 1,489,000 | — | — |
| 2022-05-04 | $42.97 | $150.68 | 1,730,600 | — | — |
| 2022-05-03 | $40.70 | $142.72 | 1,867,200 | — | — |
| 2022-05-02 | $38.99 | $136.72 | 1,533,100 | — | — |
| 2022-04-29 | $38.02 | $133.32 | 1,694,300 | — | — |
| 2022-04-28 | $38.46 | $134.86 | 1,759,600 | — | — |
| 2022-04-27 | $36.75 | $128.87 | 1,402,300 | — | — |
| 2022-04-26 | $36.53 | $128.10 | 1,415,000 | — | — |
| 2022-04-25 | $36.76 | $128.90 | 1,710,500 | — | — |
| 2022-04-22 | $37.93 | $133.01 | 1,194,400 | — | — |
| 2022-04-21 | $38.51 | $135.04 | 1,414,700 | — | — |
| 2022-04-20 | $40.53 | $142.12 | 1,270,600 | — | — |
| 2022-04-19 | $40.00 | $140.26 | 1,621,800 | — | — |
| 2022-04-18 | $40.15 | $140.79 | 1,937,600 | — | — |
| 2022-04-14 | $38.15 | $133.78 | 1,764,300 | — | — |
| 2022-04-13 | $38.52 | $135.07 | 1,464,700 | — | — |
| 2022-04-12 | $36.99 | $129.71 | 2,118,300 | — | — |
| 2022-04-11 | $38.01 | $133.29 | 1,472,800 | — | — |
| 2022-04-08 | $38.92 | $136.48 | 1,690,500 | — | — |
| 2022-04-07 | $38.09 | $133.57 | 2,103,100 | — | — |
| 2022-04-06 | $39.00 | $136.76 | 2,086,400 | — | — |
| 2022-04-05 | $38.78 | $135.99 | 2,616,900 | — | — |
| 2022-04-04 | $39.22 | $137.53 | 1,615,200 | — | — |
| 2022-04-01 | $39.89 | $139.88 | 1,524,000 | — | — |
| 2022-03-31 | $39.85 | $139.74 | 2,156,800 | — | — |
| 2022-03-30 | $39.65 | $139.04 | 1,897,800 | — | — |
| 2022-03-29 | $39.13 | $137.21 | 1,855,600 | — | — |
| 2022-03-28 | $38.80 | $136.06 | 2,698,100 | — | — |
| 2022-03-25 | $39.29 | $137.78 | 1,464,500 | — | — |
| 2022-03-24 | $38.61 | $135.39 | 2,140,700 | — | — |
| 2022-03-23 | $37.04 | $129.89 | 1,711,600 | — | — |
| 2022-03-22 | $36.30 | $127.29 | 1,847,200 | — | — |
| 2022-03-21 | $36.38 | $127.57 | 2,184,000 | — | — |
| 2022-03-18 | $36.61 | $128.38 | 2,969,200 | — | — |
| 2022-03-17 | $36.06 | $126.45 | 2,893,500 | — | — |
| 2022-03-16 | $35.39 | $124.10 | 2,062,200 | — | — |
| 2022-03-15 | $35.42 | $124.20 | 2,201,300 | — | — |
| 2022-03-14 | $36.39 | $127.61 | 4,784,800 | — | — |
| 2022-03-11 | $35.68 | $125.12 | 4,027,600 | — | — |
| 2022-03-10 | $35.59 | $124.80 | 3,806,400 | — | — |
| 2022-03-09 | $33.56 | $117.68 | 4,081,900 | — | — |
| 2022-03-08 | $34.14 | $119.72 | 6,952,900 | — | — |
| 2022-03-07 | $29.34 | $102.88 | 3,809,200 | — | — |
| 2022-03-04 | $30.15 | $105.72 | 5,343,500 | — | — |
| 2022-03-03 | $29.69 | $104.11 | 3,598,000 | — | — |
| 2022-03-02 | $30.85 | $108.18 | 3,144,000 | — | — |
| 2022-03-01 | $30.03 | $105.30 | 3,813,900 | — | — |
| 2022-02-28 | $30.45 | $106.78 | 3,668,300 | — | — |
| 2022-02-25 | $29.82 | $104.57 | 4,358,900 | — | — |
| 2022-02-24 | $29.85 | $104.67 | 4,312,000 | — | — |
| 2022-02-23 | $30.49 | $106.92 | 8,366,700 | — | — |
| 2022-02-22 | $34.44 | $120.77 | 1,981,600 | — | — |
| 2022-02-18 | $35.43 | $124.24 | 1,461,400 | — | — |
| 2022-02-17 | $35.98 | $126.17 | 1,383,300 | — | — |
| 2022-02-16 | $36.55 | $128.17 | 2,084,000 | — | — |
| 2022-02-15 | $38.14 | $133.74 | 2,100,300 | — | — |
| 2022-02-14 | $38.20 | $133.95 | 2,429,900 | — | — |
| 2022-02-11 | $38.62 | $135.43 | 3,345,500 | — | — |
| 2022-02-10 | $36.07 | $126.48 | 1,812,500 | — | — |
| 2022-02-09 | $36.19 | $126.90 | 2,035,100 | — | — |
| 2022-02-08 | $36.39 | $127.61 | 1,823,200 | — | — |
| 2022-02-07 | $37.20 | $130.45 | 1,263,800 | — | — |
| 2022-02-04 | $36.54 | $128.13 | 1,459,200 | — | — |
| 2022-02-03 | $35.93 | $125.99 | 1,221,700 | — | — |
| 2022-02-02 | $36.87 | $129.29 | 1,586,300 | — | — |
| 2022-02-01 | $36.81 | $129.08 | 1,744,400 | — | — |
| 2022-01-31 | $35.16 | $123.29 | 2,048,000 | — | — |
| 2022-01-28 | $35.01 | $122.77 | 2,179,800 | — | — |
| 2022-01-27 | $34.76 | $121.89 | 1,862,700 | — | — |
| 2022-01-26 | $34.30 | $120.28 | 2,408,900 | — | — |
| 2022-01-25 | $34.63 | $121.43 | 1,774,700 | — | — |
| 2022-01-24 | $33.75 | $118.35 | 2,215,400 | — | — |
| 2022-01-21 | $34.01 | $119.26 | 1,791,000 | — | — |
| 2022-01-20 | $35.44 | $124.27 | 1,600,500 | — | — |
| 2022-01-19 | $37.05 | $129.92 | 1,755,700 | — | — |
| 2022-01-18 | $37.54 | $131.64 | 2,296,800 | — | — |
| 2022-01-14 | $37.67 | $132.09 | 3,231,000 | — | — |
| 2022-01-13 | $35.26 | $123.64 | 1,554,500 | — | — |
| 2022-01-12 | $34.81 | $122.07 | 1,418,900 | — | — |
| 2022-01-11 | $34.96 | $122.59 | 1,551,400 | — | — |
| 2022-01-10 | $34.24 | $120.07 | 2,401,400 | — | — |
| 2022-01-07 | $33.65 | $118.00 | 1,575,900 | — | — |
| 2022-01-06 | $33.85 | $118.70 | 2,597,500 | — | — |
| 2022-01-05 | $33.12 | $116.14 | 2,324,400 | — | — |
| 2022-01-04 | $33.32 | $116.84 | 3,430,500 | — | — |
| 2022-01-03 | $33.87 | $118.77 | 1,346,300 | — | — |