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 | $32.81 | $81.92 | 4,620,700 | — | — |
| 2022-12-29 | $32.81 | $81.92 | 3,012,300 | — | — |
| 2022-12-28 | $32.72 | $80.87 | 4,185,600 | — | — |
| 2022-12-27 | $32.80 | $81.07 | 3,656,800 | — | — |
| 2022-12-23 | $32.41 | $80.10 | 3,294,400 | — | — |
| 2022-12-22 | $32.13 | $79.41 | 3,871,500 | — | — |
| 2022-12-21 | $31.99 | $79.07 | 3,454,100 | — | — |
| 2022-12-20 | $31.69 | $78.32 | 3,743,700 | — | — |
| 2022-12-19 | $31.65 | $78.23 | 4,009,900 | — | — |
| 2022-12-16 | $31.60 | $78.10 | 7,307,700 | — | — |
| 2022-12-15 | $31.93 | $78.92 | 6,405,200 | — | — |
| 2022-12-14 | $32.29 | $79.81 | 5,738,600 | — | — |
| 2022-12-13 | $32.94 | $81.41 | 8,321,500 | — | — |
| 2022-12-12 | $33.27 | $82.23 | 6,366,900 | — | — |
| 2022-12-09 | $32.89 | $81.29 | 4,616,800 | — | — |
| 2022-12-08 | $32.82 | $81.12 | 4,510,800 | — | — |
| 2022-12-07 | $32.97 | $81.49 | 6,659,000 | — | — |
| 2022-12-06 | $32.24 | $79.68 | 6,216,400 | — | — |
| 2022-12-05 | $32.95 | $81.44 | 5,829,500 | — | — |
| 2022-12-02 | $35.25 | $87.12 | 4,718,600 | — | — |
| 2022-12-01 | $35.77 | $88.41 | 4,550,900 | — | — |
| 2022-11-30 | $36.36 | $89.87 | 5,602,200 | — | — |
| 2022-11-29 | $36.00 | $88.98 | 2,764,700 | — | — |
| 2022-11-28 | $35.59 | $87.96 | 3,193,300 | — | — |
| 2022-11-25 | $36.48 | $90.16 | 1,016,400 | — | — |
| 2022-11-23 | $36.33 | $89.79 | 2,837,600 | — | — |
| 2022-11-22 | $36.33 | $89.79 | 3,016,900 | — | — |
| 2022-11-21 | $35.81 | $88.51 | 2,095,700 | — | — |
| 2022-11-18 | $35.63 | $88.06 | 3,217,900 | — | — |
| 2022-11-17 | $35.33 | $87.32 | 3,456,200 | — | — |
| 2022-11-16 | $35.79 | $88.46 | 3,825,700 | — | — |
| 2022-11-15 | $36.45 | $90.09 | 5,360,700 | — | — |
| 2022-11-14 | $36.05 | $89.10 | 5,523,300 | — | — |
| 2022-11-11 | $36.85 | $91.08 | 7,378,200 | — | — |
| 2022-11-10 | $36.29 | $89.69 | 7,301,800 | — | — |
| 2022-11-09 | $34.48 | $85.22 | 3,824,000 | — | — |
| 2022-11-08 | $35.11 | $86.78 | 4,372,000 | — | — |
| 2022-11-07 | $35.04 | $86.60 | 3,281,700 | — | — |
| 2022-11-04 | $35.13 | $86.83 | 5,836,700 | — | — |
| 2022-11-03 | $33.94 | $83.89 | 4,584,500 | — | — |
| 2022-11-02 | $34.71 | $85.79 | 4,689,600 | — | — |
| 2022-11-01 | $35.80 | $88.48 | 2,581,300 | — | — |
| 2022-10-31 | $35.69 | $88.21 | 3,583,500 | — | — |
| 2022-10-28 | $35.98 | $88.93 | 2,990,900 | — | — |
| 2022-10-27 | $35.35 | $87.37 | 3,984,900 | — | — |
| 2022-10-26 | $35.51 | $87.77 | 3,485,800 | — | — |
| 2022-10-25 | $35.35 | $87.37 | 4,477,500 | — | — |
| 2022-10-24 | $34.37 | $84.95 | 4,774,700 | — | — |
| 2022-10-21 | $33.02 | $81.61 | 8,258,000 | — | — |
| 2022-10-20 | $31.15 | $76.99 | 9,696,700 | — | — |
| 2022-10-19 | $33.26 | $82.20 | 10,514,800 | — | — |
| 2022-10-18 | $34.86 | $86.16 | 5,393,000 | — | — |
| 2022-10-17 | $34.73 | $85.84 | 5,595,300 | — | — |
| 2022-10-14 | $33.96 | $83.94 | 5,503,700 | — | — |
| 2022-10-13 | $34.35 | $84.90 | 7,989,000 | — | — |
| 2022-10-12 | $32.22 | $79.63 | 3,804,800 | — | — |
| 2022-10-11 | $32.42 | $80.13 | 3,732,300 | — | — |
| 2022-10-10 | $32.98 | $81.51 | 3,537,900 | — | — |
| 2022-10-07 | $33.10 | $81.81 | 3,891,100 | — | — |
| 2022-10-06 | $33.53 | $82.87 | 6,097,900 | — | — |
| 2022-10-05 | $34.10 | $84.28 | 2,853,500 | — | — |
| 2022-10-04 | $34.30 | $84.78 | 4,368,300 | — | — |
| 2022-10-03 | $32.83 | $81.14 | 4,744,900 | — | — |
| 2022-09-30 | $31.96 | $78.99 | 6,166,600 | — | — |
| 2022-09-29 | $32.05 | $79.21 | 5,304,400 | — | — |
| 2022-09-28 | $32.54 | $79.61 | 4,095,600 | — | — |
| 2022-09-27 | $31.57 | $77.24 | 5,274,000 | — | — |
| 2022-09-26 | $32.09 | $78.51 | 5,717,300 | — | — |
| 2022-09-23 | $32.80 | $80.25 | 4,188,500 | — | — |
| 2022-09-22 | $33.21 | $81.25 | 4,041,800 | — | — |
| 2022-09-21 | $34.26 | $83.82 | 4,903,800 | — | — |
| 2022-09-20 | $35.14 | $85.97 | 3,833,600 | — | — |
| 2022-09-19 | $35.44 | $86.70 | 3,564,400 | — | — |
| 2022-09-16 | $35.03 | $85.70 | 8,215,000 | — | — |
| 2022-09-15 | $35.78 | $87.54 | 3,548,700 | — | — |
| 2022-09-14 | $34.98 | $85.58 | 5,347,900 | — | — |
| 2022-09-13 | $34.98 | $85.58 | 4,095,500 | — | — |
| 2022-09-12 | $36.52 | $89.35 | 3,725,400 | — | — |
| 2022-09-09 | $35.74 | $87.44 | 4,265,100 | — | — |
| 2022-09-08 | $35.32 | $86.41 | 3,540,800 | — | — |
| 2022-09-07 | $34.04 | $83.28 | 2,663,500 | — | — |
| 2022-09-06 | $33.27 | $81.40 | 3,162,700 | — | — |
| 2022-09-02 | $33.67 | $82.37 | 4,021,200 | — | — |
| 2022-09-01 | $33.84 | $82.79 | 3,911,200 | — | — |
| 2022-08-31 | $34.15 | $83.55 | 4,954,600 | — | — |
| 2022-08-30 | $34.37 | $84.09 | 3,297,300 | — | — |
| 2022-08-29 | $34.43 | $84.23 | 3,234,600 | — | — |
| 2022-08-26 | $34.95 | $85.51 | 2,578,900 | — | — |
| 2022-08-25 | $36.24 | $88.66 | 2,081,300 | — | — |
| 2022-08-24 | $35.62 | $87.15 | 2,138,000 | — | — |
| 2022-08-23 | $35.62 | $87.15 | 2,663,800 | — | — |
| 2022-08-22 | $35.50 | $86.85 | 2,880,800 | — | — |
| 2022-08-19 | $36.54 | $89.40 | 3,580,300 | — | — |
| 2022-08-18 | $37.31 | $91.28 | 2,342,800 | — | — |
| 2022-08-17 | $37.23 | $91.08 | 2,439,300 | — | — |
| 2022-08-16 | $37.62 | $92.04 | 3,431,100 | — | — |
| 2022-08-15 | $37.23 | $91.08 | 3,066,900 | — | — |
| 2022-08-12 | $37.49 | $91.72 | 3,421,100 | — | — |
| 2022-08-11 | $37.08 | $90.72 | 4,745,200 | — | — |
| 2022-08-10 | $36.16 | $88.47 | 7,120,500 | — | — |
| 2022-08-09 | $34.72 | $84.94 | 3,078,900 | — | — |
| 2022-08-08 | $34.49 | $84.38 | 3,738,800 | — | — |
| 2022-08-05 | $34.67 | $84.82 | 3,256,000 | — | — |
| 2022-08-04 | $33.79 | $82.67 | 2,591,100 | — | — |
| 2022-08-03 | $34.31 | $83.94 | 3,323,900 | — | — |
| 2022-08-02 | $33.69 | $82.42 | 3,603,000 | — | — |
| 2022-08-01 | $34.13 | $83.50 | 3,348,100 | — | — |
| 2022-07-29 | $34.12 | $83.48 | 3,934,100 | — | — |
| 2022-07-28 | $33.43 | $81.79 | 4,132,800 | — | — |
| 2022-07-27 | $33.74 | $82.55 | 4,459,400 | — | — |
| 2022-07-26 | $33.15 | $81.10 | 3,934,400 | — | — |
| 2022-07-25 | $34.21 | $83.70 | 5,155,100 | — | — |
| 2022-07-22 | $33.63 | $82.28 | 5,103,500 | — | — |
| 2022-07-21 | $34.25 | $83.79 | 6,766,200 | — | — |
| 2022-07-20 | $34.69 | $84.87 | 9,594,700 | — | — |
| 2022-07-19 | $34.67 | $84.82 | 9,633,500 | — | — |
| 2022-07-18 | $33.77 | $82.62 | 4,925,700 | — | — |
| 2022-07-15 | $33.74 | $82.55 | 5,960,900 | — | — |
| 2022-07-14 | $32.21 | $78.80 | 5,845,000 | — | — |
| 2022-07-13 | $33.04 | $80.83 | 5,211,900 | — | — |
| 2022-07-12 | $33.53 | $82.03 | 3,232,500 | — | — |
| 2022-07-11 | $33.54 | $82.06 | 3,249,500 | — | — |
| 2022-07-08 | $33.86 | $82.84 | 3,606,000 | — | — |
| 2022-07-07 | $33.92 | $82.99 | 3,189,100 | — | — |
| 2022-07-06 | $33.28 | $81.42 | 3,821,800 | — | — |
| 2022-07-05 | $33.70 | $82.45 | 5,053,600 | — | — |
| 2022-07-01 | $33.84 | $82.79 | 4,771,300 | — | — |
| 2022-06-30 | $33.60 | $82.20 | 5,312,900 | — | — |
| 2022-06-29 | $34.21 | $83.70 | 3,219,200 | — | — |
| 2022-06-28 | $34.84 | $84.50 | 3,515,700 | — | — |
| 2022-06-27 | $34.87 | $84.58 | 5,084,800 | — | — |
| 2022-06-24 | $35.22 | $85.42 | 5,409,300 | — | — |
| 2022-06-23 | $33.51 | $81.28 | 4,241,300 | — | — |
| 2022-06-22 | $34.46 | $83.58 | 4,922,400 | — | — |
| 2022-06-21 | $34.37 | $83.36 | 4,126,900 | — | — |
| 2022-06-17 | $34.00 | $82.47 | 9,221,700 | — | — |
| 2022-06-16 | $33.25 | $80.65 | 6,182,600 | — | — |
| 2022-06-15 | $34.73 | $84.24 | 6,986,700 | — | — |
| 2022-06-14 | $34.58 | $83.87 | 5,553,700 | — | — |
| 2022-06-13 | $34.44 | $83.53 | 6,436,400 | — | — |
| 2022-06-10 | $35.68 | $86.54 | 4,238,400 | — | — |
| 2022-06-09 | $37.56 | $91.10 | 3,314,300 | — | — |
| 2022-06-08 | $38.88 | $94.30 | 2,829,500 | — | — |
| 2022-06-07 | $39.56 | $95.95 | 3,927,500 | — | — |
| 2022-06-06 | $39.45 | $95.68 | 3,475,300 | — | — |
| 2022-06-03 | $38.92 | $94.40 | 3,746,800 | — | — |
| 2022-06-02 | $39.32 | $95.37 | 2,771,500 | — | — |
| 2022-06-01 | $38.74 | $93.96 | 3,594,800 | — | — |
| 2022-05-31 | $39.43 | $95.64 | 5,320,700 | — | — |
| 2022-05-27 | $39.11 | $94.86 | 3,118,700 | — | — |
| 2022-05-26 | $38.61 | $93.65 | 5,313,300 | — | — |
| 2022-05-25 | $37.44 | $90.81 | 4,552,600 | — | — |
| 2022-05-24 | $36.61 | $88.80 | 4,677,200 | — | — |
| 2022-05-23 | $36.81 | $89.28 | 4,424,600 | — | — |
| 2022-05-20 | $35.64 | $86.44 | 4,521,300 | — | — |
| 2022-05-19 | $35.65 | $86.47 | 5,594,000 | — | — |
| 2022-05-18 | $36.05 | $87.44 | 5,689,600 | — | — |
| 2022-05-17 | $37.18 | $90.18 | 4,715,300 | — | — |
| 2022-05-16 | $35.69 | $86.56 | 5,365,900 | — | — |
| 2022-05-13 | $35.97 | $87.24 | 5,414,800 | — | — |
| 2022-05-12 | $35.78 | $86.78 | 6,472,600 | — | — |
| 2022-05-11 | $35.86 | $86.98 | 7,171,100 | — | — |
| 2022-05-10 | $36.58 | $88.72 | 6,269,500 | — | — |
| 2022-05-09 | $36.80 | $89.26 | 6,376,600 | — | — |
| 2022-05-06 | $37.51 | $90.98 | 6,481,300 | — | — |
| 2022-05-05 | $37.98 | $92.12 | 6,292,900 | — | — |
| 2022-05-04 | $39.49 | $95.78 | 7,213,500 | — | — |
| 2022-05-03 | $38.31 | $92.92 | 5,813,500 | — | — |
| 2022-05-02 | $37.74 | $91.54 | 7,723,300 | — | — |
| 2022-04-29 | $37.53 | $91.03 | 5,642,500 | — | — |
| 2022-04-28 | $38.96 | $94.50 | 6,919,500 | — | — |
| 2022-04-27 | $38.19 | $92.63 | 7,068,400 | — | — |
| 2022-04-26 | $37.75 | $91.56 | 5,977,500 | — | — |
| 2022-04-25 | $38.80 | $94.11 | 8,095,700 | — | — |
| 2022-04-22 | $38.43 | $93.21 | 8,275,900 | — | — |
| 2022-04-21 | $39.63 | $96.12 | 6,927,300 | — | — |
| 2022-04-20 | $40.67 | $98.64 | 8,147,400 | — | — |
| 2022-04-19 | $40.79 | $98.93 | 9,287,400 | — | — |
| 2022-04-18 | $39.07 | $94.76 | 8,621,700 | — | — |
| 2022-04-14 | $39.01 | $94.62 | 5,266,700 | — | — |
| 2022-04-13 | $39.51 | $95.83 | 5,103,800 | — | — |
| 2022-04-12 | $39.63 | $96.12 | 5,726,000 | — | — |
| 2022-04-11 | $40.49 | $98.21 | 3,801,800 | — | — |
| 2022-04-08 | $40.55 | $98.35 | 4,278,500 | — | — |
| 2022-04-07 | $40.44 | $98.09 | 6,715,800 | — | — |
| 2022-04-06 | $40.98 | $99.40 | 7,166,500 | — | — |
| 2022-04-05 | $41.23 | $100.00 | 4,755,000 | — | — |
| 2022-04-04 | $41.67 | $101.07 | 6,372,600 | — | — |
| 2022-04-01 | $41.80 | $101.38 | 8,393,700 | — | — |
| 2022-03-31 | $43.04 | $104.39 | 7,651,900 | — | — |
| 2022-03-30 | $44.28 | $107.40 | 5,780,300 | — | — |
| 2022-03-29 | $46.14 | $111.18 | 5,829,000 | — | — |
| 2022-03-28 | $45.80 | $110.36 | 6,335,600 | — | — |
| 2022-03-25 | $46.76 | $112.68 | 5,510,100 | — | — |
| 2022-03-24 | $45.85 | $110.48 | 5,306,100 | — | — |
| 2022-03-23 | $45.68 | $110.07 | 5,929,500 | — | — |
| 2022-03-22 | $47.41 | $114.24 | 5,956,700 | — | — |
| 2022-03-21 | $46.47 | $111.98 | 4,767,700 | — | — |
| 2022-03-18 | $46.69 | $112.51 | 12,154,000 | — | — |
| 2022-03-17 | $46.75 | $112.65 | 8,777,800 | — | — |
| 2022-03-16 | $47.50 | $114.46 | 7,007,600 | — | — |
| 2022-03-15 | $45.79 | $110.34 | 7,080,400 | — | — |
| 2022-03-14 | $45.85 | $110.48 | 6,822,100 | — | — |
| 2022-03-11 | $44.00 | $106.03 | 6,013,300 | — | — |
| 2022-03-10 | $44.48 | $107.18 | 5,723,800 | — | — |
| 2022-03-09 | $44.74 | $107.81 | 8,115,800 | — | — |
| 2022-03-08 | $41.96 | $101.11 | 10,090,600 | — | — |
| 2022-03-07 | $41.98 | $101.16 | 8,053,700 | — | — |
| 2022-03-04 | $44.55 | $107.35 | 6,965,000 | — | — |
| 2022-03-03 | $46.30 | $111.57 | 4,820,400 | — | — |
| 2022-03-02 | $46.07 | $111.01 | 8,510,700 | — | — |
| 2022-03-01 | $44.46 | $107.13 | 7,883,800 | — | — |
| 2022-02-28 | $47.84 | $115.28 | 7,889,200 | — | — |
| 2022-02-25 | $48.09 | $115.88 | 7,910,900 | — | — |
| 2022-02-24 | $45.76 | $110.27 | 9,082,900 | — | — |
| 2022-02-23 | $47.17 | $113.66 | 8,189,700 | — | — |
| 2022-02-22 | $48.33 | $116.46 | 6,662,100 | — | — |
| 2022-02-18 | $48.23 | $116.22 | 6,053,200 | — | — |
| 2022-02-17 | $48.19 | $116.12 | 4,378,400 | — | — |
| 2022-02-16 | $49.51 | $119.30 | 3,690,300 | — | — |
| 2022-02-15 | $49.38 | $118.99 | 3,765,100 | — | — |
| 2022-02-14 | $48.23 | $116.22 | 6,695,700 | — | — |
| 2022-02-11 | $48.54 | $116.97 | 5,815,300 | — | — |
| 2022-02-10 | $49.12 | $118.36 | 5,784,200 | — | — |
| 2022-02-09 | $49.19 | $118.53 | 3,807,300 | — | — |
| 2022-02-08 | $49.50 | $119.28 | 6,839,200 | — | — |
| 2022-02-07 | $48.32 | $116.44 | 6,679,100 | — | — |
| 2022-02-04 | $47.34 | $114.07 | 6,470,300 | — | — |
| 2022-02-03 | $46.18 | $111.28 | 5,592,200 | — | — |
| 2022-02-02 | $46.67 | $112.46 | 5,988,500 | — | — |
| 2022-02-01 | $45.94 | $110.70 | 7,512,400 | — | — |
| 2022-01-31 | $44.63 | $107.54 | 8,487,000 | — | — |
| 2022-01-28 | $44.47 | $107.16 | 6,438,900 | — | — |
| 2022-01-27 | $44.23 | $106.58 | 6,219,300 | — | — |
| 2022-01-26 | $44.80 | $107.95 | 9,085,900 | — | — |
| 2022-01-25 | $44.92 | $108.24 | 7,688,500 | — | — |
| 2022-01-24 | $45.48 | $109.59 | 7,575,500 | — | — |
| 2022-01-21 | $45.04 | $108.53 | 8,255,900 | — | — |
| 2022-01-20 | $46.62 | $112.34 | 6,461,300 | — | — |
| 2022-01-19 | $47.97 | $115.59 | 8,122,200 | — | — |
| 2022-01-18 | $49.62 | $119.57 | 6,226,900 | — | — |
| 2022-01-14 | $50.45 | $121.57 | 5,695,500 | — | — |
| 2022-01-13 | $49.54 | $119.38 | 5,476,900 | — | — |
| 2022-01-12 | $49.20 | $118.56 | 5,511,900 | — | — |
| 2022-01-11 | $49.05 | $118.19 | 4,022,100 | — | — |
| 2022-01-10 | $48.80 | $117.59 | 4,560,200 | — | — |
| 2022-01-07 | $48.80 | $117.59 | 5,191,200 | — | — |
| 2022-01-06 | $48.37 | $116.56 | 5,831,700 | — | — |
| 2022-01-05 | $46.43 | $111.88 | 5,632,100 | — | — |
| 2022-01-04 | $46.57 | $112.22 | 5,534,000 | — | — |
| 2022-01-03 | $44.67 | $107.64 | 4,020,900 | — | — |