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 | $33.83 | $75.33 | 3,655,800 | — | — |
| 2022-12-29 | $33.87 | $75.42 | 4,116,900 | — | — |
| 2022-12-28 | $33.50 | $74.59 | 5,874,100 | — | — |
| 2022-12-27 | $36.34 | $80.92 | 4,243,400 | — | — |
| 2022-12-23 | $36.21 | $80.63 | 4,191,500 | — | — |
| 2022-12-22 | $35.00 | $77.93 | 5,612,300 | — | — |
| 2022-12-21 | $36.64 | $81.58 | 4,151,000 | — | — |
| 2022-12-20 | $36.14 | $80.47 | 3,985,700 | — | — |
| 2022-12-19 | $36.11 | $80.40 | 4,458,900 | — | — |
| 2022-12-16 | $37.24 | $82.92 | 17,388,800 | — | — |
| 2022-12-15 | $38.23 | $85.12 | 7,604,400 | — | — |
| 2022-12-14 | $37.81 | $84.19 | 6,503,000 | — | — |
| 2022-12-13 | $37.11 | $82.63 | 6,138,400 | — | — |
| 2022-12-12 | $36.91 | $82.19 | 8,646,100 | — | — |
| 2022-12-09 | $35.67 | $79.42 | 5,462,400 | — | — |
| 2022-12-08 | $35.69 | $79.47 | 8,102,500 | — | — |
| 2022-12-07 | $36.73 | $81.78 | 6,071,500 | — | — |
| 2022-12-06 | $36.91 | $82.19 | 5,139,800 | — | — |
| 2022-12-05 | $37.07 | $82.54 | 8,568,800 | — | — |
| 2022-12-02 | $39.93 | $88.91 | 6,529,600 | — | — |
| 2022-12-01 | $41.52 | $92.45 | 4,306,700 | — | — |
| 2022-11-30 | $42.41 | $94.43 | 6,101,000 | — | — |
| 2022-11-29 | $42.66 | $94.99 | 3,167,700 | — | — |
| 2022-11-28 | $41.52 | $92.45 | 6,179,000 | — | — |
| 2022-11-25 | $43.03 | $95.81 | 1,711,800 | — | — |
| 2022-11-23 | $43.56 | $96.99 | 6,000,200 | — | — |
| 2022-11-22 | $43.78 | $97.48 | 7,160,400 | — | — |
| 2022-11-21 | $41.33 | $92.03 | 5,434,000 | — | — |
| 2022-11-18 | $41.03 | $91.36 | 4,387,400 | — | — |
| 2022-11-17 | $41.69 | $92.83 | 3,604,200 | — | — |
| 2022-11-16 | $41.49 | $92.38 | 4,288,800 | — | — |
| 2022-11-15 | $43.76 | $97.44 | 4,500,000 | — | — |
| 2022-11-14 | $42.37 | $94.34 | 6,755,800 | — | — |
| 2022-11-11 | $42.62 | $94.90 | 7,256,000 | — | — |
| 2022-11-10 | $42.90 | $95.52 | 4,008,100 | — | — |
| 2022-11-09 | $40.84 | $90.94 | 7,213,100 | — | — |
| 2022-11-08 | $43.94 | $97.84 | 6,350,000 | — | — |
| 2022-11-07 | $44.18 | $98.04 | 8,365,000 | — | — |
| 2022-11-04 | $41.08 | $91.16 | 6,079,800 | — | — |
| 2022-11-03 | $39.35 | $87.32 | 5,142,400 | — | — |
| 2022-11-02 | $40.47 | $89.81 | 6,941,800 | — | — |
| 2022-11-01 | $40.75 | $90.43 | 6,965,100 | — | — |
| 2022-10-31 | $41.84 | $92.85 | 10,788,100 | — | — |
| 2022-10-28 | $38.68 | $85.83 | 8,361,400 | — | — |
| 2022-10-27 | $39.10 | $86.77 | 11,762,300 | — | — |
| 2022-10-26 | $39.01 | $86.57 | 12,465,700 | — | — |
| 2022-10-25 | $39.60 | $87.88 | 13,084,100 | — | — |
| 2022-10-24 | $38.33 | $85.06 | 8,140,300 | — | — |
| 2022-10-21 | $37.88 | $84.06 | 14,156,500 | — | — |
| 2022-10-20 | $40.74 | $90.41 | 6,118,500 | — | — |
| 2022-10-19 | $42.21 | $93.67 | 7,130,000 | — | — |
| 2022-10-18 | $41.81 | $92.78 | 6,233,900 | — | — |
| 2022-10-17 | $41.81 | $92.78 | 5,733,000 | — | — |
| 2022-10-14 | $41.13 | $91.27 | 5,622,700 | — | — |
| 2022-10-13 | $44.37 | $98.46 | 5,677,700 | — | — |
| 2022-10-12 | $43.55 | $96.64 | 3,962,200 | — | — |
| 2022-10-11 | $43.55 | $96.64 | 4,628,200 | — | — |
| 2022-10-10 | $42.77 | $94.91 | 4,905,000 | — | — |
| 2022-10-07 | $43.17 | $95.80 | 6,203,700 | — | — |
| 2022-10-06 | $43.94 | $97.51 | 5,541,500 | — | — |
| 2022-10-05 | $45.34 | $100.61 | 6,524,400 | — | — |
| 2022-10-04 | $44.91 | $99.66 | 8,962,400 | — | — |
| 2022-10-03 | $41.75 | $92.65 | 9,169,800 | — | — |
| 2022-09-30 | $40.75 | $90.43 | 102,622,300 | — | — |
| 2022-09-29 | $39.53 | $87.72 | 8,045,900 | — | — |
| 2022-09-28 | $40.81 | $90.56 | 9,025,100 | — | — |
| 2022-09-27 | $39.29 | $87.19 | 8,878,000 | — | — |
| 2022-09-26 | $39.38 | $87.39 | 8,878,300 | — | — |
| 2022-09-23 | $41.26 | $91.56 | 10,573,400 | — | — |
| 2022-09-22 | $44.63 | $99.04 | 6,841,400 | — | — |
| 2022-09-21 | $45.39 | $100.72 | 4,188,900 | — | — |
| 2022-09-20 | $46.56 | $103.32 | 6,055,000 | — | — |
| 2022-09-19 | $47.34 | $105.05 | 6,636,600 | — | — |
| 2022-09-16 | $46.06 | $102.21 | 21,973,900 | — | — |
| 2022-09-15 | $48.09 | $106.72 | 8,878,700 | — | — |
| 2022-09-14 | $50.60 | $112.29 | 10,330,100 | — | — |
| 2022-09-13 | $47.91 | $106.32 | 6,277,700 | — | — |
| 2022-09-12 | $50.30 | $111.62 | 6,114,800 | — | — |
| 2022-09-09 | $48.35 | $107.29 | 5,645,000 | — | — |
| 2022-09-08 | $47.10 | $104.52 | 5,642,600 | — | — |
| 2022-09-07 | $46.00 | $102.08 | 8,643,100 | — | — |
| 2022-09-06 | $45.43 | $100.81 | 10,190,800 | — | — |
| 2022-09-02 | $47.28 | $104.92 | 5,294,700 | — | — |
| 2022-09-01 | $46.31 | $102.77 | 5,305,800 | — | — |
| 2022-08-31 | $47.80 | $106.07 | 6,520,200 | — | — |
| 2022-08-30 | $46.87 | $104.01 | 7,905,200 | — | — |
| 2022-08-29 | $50.01 | $110.98 | 6,012,700 | — | — |
| 2022-08-26 | $49.67 | $110.22 | 5,789,400 | — | — |
| 2022-08-25 | $49.48 | $109.80 | 6,555,400 | — | — |
| 2022-08-24 | $49.69 | $110.27 | 6,913,200 | — | — |
| 2022-08-23 | $47.84 | $106.16 | 12,887,400 | — | — |
| 2022-08-22 | $49.12 | $109.00 | 6,516,400 | — | — |
| 2022-08-19 | $47.70 | $105.85 | 4,117,900 | — | — |
| 2022-08-18 | $48.24 | $107.05 | 5,304,100 | — | — |
| 2022-08-17 | $47.11 | $104.54 | 4,899,000 | — | — |
| 2022-08-16 | $47.19 | $104.72 | 7,738,900 | — | — |
| 2022-08-15 | $45.25 | $100.41 | 4,957,000 | — | — |
| 2022-08-12 | $46.19 | $102.50 | 3,631,000 | — | — |
| 2022-08-11 | $45.80 | $101.63 | 6,495,100 | — | — |
| 2022-08-10 | $43.51 | $96.55 | 4,461,600 | — | — |
| 2022-08-09 | $42.91 | $95.22 | 5,163,800 | — | — |
| 2022-08-08 | $41.34 | $91.74 | 3,865,700 | — | — |
| 2022-08-05 | $42.28 | $93.49 | 4,815,300 | — | — |
| 2022-08-04 | $41.25 | $91.21 | 5,936,200 | — | — |
| 2022-08-03 | $42.79 | $94.62 | 8,098,300 | — | — |
| 2022-08-02 | $41.88 | $92.61 | 4,760,200 | — | — |
| 2022-08-01 | $42.31 | $93.56 | 6,573,000 | — | — |
| 2022-07-29 | $44.03 | $97.36 | 6,524,400 | — | — |
| 2022-07-28 | $42.75 | $94.53 | 10,544,300 | — | — |
| 2022-07-27 | $45.44 | $100.48 | 6,593,900 | — | — |
| 2022-07-26 | $45.57 | $100.76 | 7,733,000 | — | — |
| 2022-07-25 | $44.98 | $99.46 | 7,656,200 | — | — |
| 2022-07-22 | $42.23 | $93.38 | 6,981,200 | — | — |
| 2022-07-21 | $42.44 | $93.84 | 7,828,800 | — | — |
| 2022-07-20 | $41.21 | $91.12 | 6,241,100 | — | — |
| 2022-07-19 | $39.14 | $86.55 | 4,495,000 | — | — |
| 2022-07-18 | $37.86 | $83.72 | 5,414,600 | — | — |
| 2022-07-15 | $36.62 | $80.97 | 5,779,400 | — | — |
| 2022-07-14 | $36.12 | $79.87 | 9,928,400 | — | — |
| 2022-07-13 | $36.66 | $81.06 | 6,925,300 | — | — |
| 2022-07-12 | $34.39 | $76.04 | 5,250,700 | — | — |
| 2022-07-11 | $34.56 | $76.42 | 4,641,600 | — | — |
| 2022-07-08 | $34.20 | $75.62 | 4,742,100 | — | — |
| 2022-07-07 | $34.54 | $76.38 | 6,952,200 | — | — |
| 2022-07-06 | $31.65 | $69.98 | 9,023,100 | — | — |
| 2022-07-05 | $32.22 | $71.25 | 11,865,400 | — | — |
| 2022-07-01 | $34.27 | $75.78 | 9,259,000 | — | — |
| 2022-06-30 | $34.40 | $76.07 | 17,164,400 | — | — |
| 2022-06-29 | $37.52 | $82.96 | 10,386,200 | — | — |
| 2022-06-28 | $38.24 | $84.56 | 7,144,600 | — | — |
| 2022-06-27 | $36.65 | $81.04 | 6,713,400 | — | — |
| 2022-06-24 | $35.09 | $77.59 | 11,336,300 | — | — |
| 2022-06-23 | $33.14 | $73.28 | 9,556,000 | — | — |
| 2022-06-22 | $35.08 | $77.57 | 6,411,300 | — | — |
| 2022-06-21 | $36.80 | $81.37 | 7,103,700 | — | — |
| 2022-06-17 | $35.94 | $79.47 | 13,505,000 | — | — |
| 2022-06-16 | $38.59 | $85.33 | 8,783,200 | — | — |
| 2022-06-15 | $41.24 | $91.19 | 8,215,600 | — | — |
| 2022-06-14 | $40.83 | $90.28 | 11,843,300 | — | — |
| 2022-06-13 | $45.07 | $99.66 | 7,244,800 | — | — |
| 2022-06-10 | $47.96 | $106.05 | 4,564,900 | — | — |
| 2022-06-09 | $48.07 | $106.29 | 5,152,300 | — | — |
| 2022-06-08 | $48.97 | $108.28 | 4,771,300 | — | — |
| 2022-06-07 | $49.78 | $110.07 | 5,378,300 | — | — |
| 2022-06-06 | $49.02 | $108.39 | 5,923,200 | — | — |
| 2022-06-03 | $47.99 | $106.12 | 6,404,300 | — | — |
| 2022-06-02 | $48.87 | $108.06 | 5,859,800 | — | — |
| 2022-06-01 | $49.80 | $110.12 | 9,976,500 | — | — |
| 2022-05-31 | $47.72 | $105.52 | 28,938,500 | — | — |
| 2022-05-27 | $48.43 | $107.09 | 6,169,600 | — | — |
| 2022-05-26 | $47.40 | $104.81 | 8,879,400 | — | — |
| 2022-05-25 | $46.85 | $103.60 | 8,100,400 | — | — |
| 2022-05-24 | $45.12 | $99.77 | 6,543,000 | — | — |
| 2022-05-23 | $44.48 | $98.35 | 9,274,700 | — | — |
| 2022-05-20 | $40.85 | $90.33 | 5,341,700 | — | — |
| 2022-05-19 | $40.52 | $89.60 | 7,184,100 | — | — |
| 2022-05-18 | $40.44 | $89.42 | 8,617,000 | — | — |
| 2022-05-17 | $42.47 | $93.91 | 9,465,600 | — | — |
| 2022-05-16 | $39.76 | $87.92 | 5,856,800 | — | — |
| 2022-05-13 | $38.20 | $84.47 | 5,219,700 | — | — |
| 2022-05-12 | $37.71 | $83.38 | 9,734,800 | — | — |
| 2022-05-11 | $37.81 | $83.61 | 8,245,300 | — | — |
| 2022-05-10 | $36.60 | $80.93 | 11,027,700 | — | — |
| 2022-05-09 | $36.55 | $80.54 | 12,035,600 | — | — |
| 2022-05-06 | $41.05 | $90.46 | 6,063,100 | — | — |
| 2022-05-05 | $41.92 | $92.38 | 8,041,800 | — | — |
| 2022-05-04 | $42.95 | $94.65 | 7,608,000 | — | — |
| 2022-05-03 | $42.06 | $92.69 | 9,845,800 | — | — |
| 2022-05-02 | $39.45 | $86.93 | 7,927,300 | — | — |
| 2022-04-29 | $39.75 | $87.60 | 8,022,900 | — | — |
| 2022-04-28 | $40.59 | $89.45 | 11,398,300 | — | — |
| 2022-04-27 | $39.57 | $87.20 | 8,489,900 | — | — |
| 2022-04-26 | $38.94 | $85.81 | 7,922,000 | — | — |
| 2022-04-25 | $39.70 | $87.48 | 10,997,100 | — | — |
| 2022-04-22 | $39.74 | $87.57 | 10,515,700 | — | — |
| 2022-04-21 | $42.04 | $92.64 | 12,234,900 | — | — |
| 2022-04-20 | $44.65 | $98.39 | 8,174,800 | — | — |
| 2022-04-19 | $43.97 | $96.89 | 17,241,600 | — | — |
| 2022-04-18 | $45.50 | $100.27 | 16,673,600 | — | — |
| 2022-04-14 | $42.36 | $93.35 | 7,999,100 | — | — |
| 2022-04-13 | $41.82 | $92.16 | 8,801,700 | — | — |
| 2022-04-12 | $40.10 | $88.37 | 9,504,600 | — | — |
| 2022-04-11 | $39.17 | $86.32 | 9,782,100 | — | — |
| 2022-04-08 | $38.31 | $84.42 | 10,674,900 | — | — |
| 2022-04-07 | $36.34 | $80.08 | 9,154,000 | — | — |
| 2022-04-06 | $37.32 | $82.24 | 8,192,500 | — | — |
| 2022-04-05 | $36.23 | $79.84 | 7,859,500 | — | — |
| 2022-04-04 | $36.36 | $80.12 | 8,147,300 | — | — |
| 2022-04-01 | $36.03 | $79.40 | 7,882,000 | — | — |
| 2022-03-31 | $34.41 | $75.83 | 9,612,900 | — | — |
| 2022-03-30 | $34.17 | $75.30 | 8,101,100 | — | — |
| 2022-03-29 | $34.01 | $74.95 | 9,851,900 | — | — |
| 2022-03-28 | $34.90 | $76.91 | 10,336,400 | — | — |
| 2022-03-25 | $34.33 | $75.65 | 21,298,600 | — | — |
| 2022-03-24 | $30.74 | $67.74 | 13,977,300 | — | — |
| 2022-03-23 | $28.70 | $63.24 | 7,144,700 | — | — |
| 2022-03-22 | $28.20 | $62.14 | 7,836,600 | — | — |
| 2022-03-21 | $28.42 | $62.63 | 14,900,700 | — | — |
| 2022-03-18 | $27.12 | $59.76 | 6,140,100 | — | — |
| 2022-03-17 | $27.05 | $59.61 | 7,564,000 | — | — |
| 2022-03-16 | $26.07 | $57.45 | 8,709,700 | — | — |
| 2022-03-15 | $25.64 | $56.50 | 7,514,200 | — | — |
| 2022-03-14 | $25.42 | $56.02 | 9,403,900 | — | — |
| 2022-03-11 | $27.00 | $59.50 | 11,624,200 | — | — |
| 2022-03-10 | $26.98 | $59.45 | 9,186,900 | — | — |
| 2022-03-09 | $26.13 | $57.58 | 9,272,400 | — | — |
| 2022-03-08 | $25.61 | $56.44 | 10,982,300 | — | — |
| 2022-03-07 | $26.52 | $58.44 | 12,773,400 | — | — |
| 2022-03-04 | $26.36 | $58.09 | 16,635,100 | — | — |
| 2022-03-03 | $24.85 | $54.76 | 10,922,400 | — | — |
| 2022-03-02 | $24.88 | $54.83 | 12,553,300 | — | — |
| 2022-03-01 | $24.42 | $53.81 | 13,165,700 | — | — |
| 2022-02-28 | $23.14 | $50.99 | 13,898,200 | — | — |
| 2022-02-25 | $22.76 | $50.16 | 5,798,300 | — | — |
| 2022-02-24 | $22.23 | $48.99 | 10,730,600 | — | — |
| 2022-02-23 | $21.82 | $48.08 | 7,676,000 | — | — |
| 2022-02-22 | $21.62 | $47.64 | 10,546,000 | — | — |
| 2022-02-18 | $22.32 | $49.19 | 10,371,100 | — | — |
| 2022-02-17 | $23.21 | $51.15 | 10,709,500 | — | — |
| 2022-02-16 | $23.42 | $51.61 | 12,436,700 | — | — |
| 2022-02-15 | $23.10 | $50.90 | 12,165,600 | — | — |
| 2022-02-14 | $22.77 | $50.18 | 9,777,300 | — | — |
| 2022-02-11 | $22.93 | $50.53 | 14,352,700 | — | — |
| 2022-02-10 | $21.67 | $47.48 | 12,760,300 | — | — |
| 2022-02-09 | $21.50 | $47.11 | 7,082,300 | — | — |
| 2022-02-08 | $21.18 | $46.40 | 6,084,800 | — | — |
| 2022-02-07 | $21.17 | $46.38 | 7,961,500 | — | — |
| 2022-02-04 | $21.56 | $47.24 | 6,953,900 | — | — |
| 2022-02-03 | $21.35 | $46.78 | 7,482,700 | — | — |
| 2022-02-02 | $22.15 | $48.53 | 8,968,000 | — | — |
| 2022-02-01 | $21.79 | $47.74 | 8,735,100 | — | — |
| 2022-01-31 | $21.25 | $46.56 | 7,465,200 | — | — |
| 2022-01-28 | $21.14 | $46.32 | 11,020,900 | — | — |
| 2022-01-27 | $20.28 | $44.43 | 12,123,300 | — | — |
| 2022-01-26 | $19.74 | $43.25 | 9,838,600 | — | — |
| 2022-01-25 | $20.10 | $44.04 | 8,526,800 | — | — |
| 2022-01-24 | $20.65 | $45.24 | 8,621,300 | — | — |
| 2022-01-21 | $20.56 | $45.05 | 8,110,600 | — | — |
| 2022-01-20 | $21.12 | $46.27 | 8,034,900 | — | — |
| 2022-01-19 | $22.20 | $48.64 | 7,758,800 | — | — |
| 2022-01-18 | $22.67 | $49.67 | 17,302,000 | — | — |
| 2022-01-14 | $23.79 | $52.12 | 3,808,900 | — | — |
| 2022-01-13 | $23.51 | $51.51 | 7,082,700 | — | — |
| 2022-01-12 | $24.66 | $54.03 | 7,433,500 | — | — |
| 2022-01-11 | $23.53 | $51.55 | 9,279,600 | — | — |
| 2022-01-10 | $23.00 | $50.39 | 7,701,700 | — | — |
| 2022-01-07 | $22.81 | $49.98 | 6,050,900 | — | — |
| 2022-01-06 | $21.78 | $47.72 | 4,040,600 | — | — |
| 2022-01-05 | $21.69 | $47.52 | 4,995,100 | — | — |
| 2022-01-04 | $22.41 | $49.10 | 6,574,100 | — | — |
| 2022-01-03 | $21.82 | $47.81 | 6,321,200 | — | — |