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
- 1981-12-31 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 | $31.94 | $82.59 | 2,592,900 | — | — |
| 2022-12-29 | $31.98 | $82.69 | 2,136,200 | — | — |
| 2022-12-28 | $31.42 | $81.24 | 1,923,500 | — | — |
| 2022-12-27 | $31.90 | $82.49 | 2,320,000 | — | — |
| 2022-12-23 | $31.75 | $82.10 | 1,988,600 | — | — |
| 2022-12-22 | $31.57 | $81.63 | 3,020,900 | — | — |
| 2022-12-21 | $32.03 | $82.82 | 2,783,600 | — | — |
| 2022-12-20 | $31.55 | $81.58 | 3,933,100 | — | — |
| 2022-12-19 | $31.75 | $82.10 | 5,007,800 | — | — |
| 2022-12-16 | $32.30 | $83.52 | 9,870,500 | — | — |
| 2022-12-15 | $32.79 | $84.79 | 3,739,700 | — | — |
| 2022-12-14 | $33.73 | $87.22 | 4,078,700 | — | — |
| 2022-12-13 | $33.99 | $87.89 | 3,034,800 | — | — |
| 2022-12-12 | $33.49 | $86.60 | 4,068,500 | — | — |
| 2022-12-09 | $33.02 | $85.38 | 4,742,900 | — | — |
| 2022-12-08 | $33.32 | $86.16 | 2,327,100 | — | — |
| 2022-12-07 | $33.12 | $85.64 | 2,179,800 | — | — |
| 2022-12-06 | $33.28 | $86.05 | 2,982,800 | — | — |
| 2022-12-05 | $33.50 | $86.62 | 3,193,300 | — | — |
| 2022-12-02 | $34.00 | $87.92 | 3,118,000 | — | — |
| 2022-12-01 | $34.24 | $88.54 | 4,394,300 | — | — |
| 2022-11-30 | $34.13 | $88.25 | 7,799,900 | — | — |
| 2022-11-29 | $33.41 | $86.39 | 3,194,900 | — | — |
| 2022-11-28 | $33.11 | $85.61 | 5,444,100 | — | — |
| 2022-11-25 | $34.12 | $88.23 | 1,414,700 | — | — |
| 2022-11-23 | $33.92 | $87.71 | 3,657,500 | — | — |
| 2022-11-22 | $33.98 | $87.86 | 3,400,300 | — | — |
| 2022-11-21 | $33.66 | $87.04 | 3,035,300 | — | — |
| 2022-11-18 | $33.89 | $87.63 | 3,315,000 | — | — |
| 2022-11-17 | $33.29 | $86.08 | 2,862,100 | — | — |
| 2022-11-16 | $33.48 | $85.87 | 4,376,700 | — | — |
| 2022-11-15 | $34.36 | $88.13 | 4,641,000 | — | — |
| 2022-11-14 | $33.99 | $87.18 | 4,856,000 | — | — |
| 2022-11-11 | $34.46 | $88.39 | 3,783,000 | — | — |
| 2022-11-10 | $33.90 | $86.95 | 5,408,100 | — | — |
| 2022-11-09 | $32.06 | $82.23 | 4,365,800 | — | — |
| 2022-11-08 | $32.98 | $84.59 | 4,569,700 | — | — |
| 2022-11-07 | $33.08 | $84.85 | 3,255,700 | — | — |
| 2022-11-04 | $32.89 | $84.36 | 3,736,600 | — | — |
| 2022-11-03 | $31.88 | $81.77 | 3,546,400 | — | — |
| 2022-11-02 | $31.75 | $81.44 | 3,869,300 | — | — |
| 2022-11-01 | $32.56 | $83.51 | 4,012,800 | — | — |
| 2022-10-31 | $32.17 | $82.51 | 4,122,500 | — | — |
| 2022-10-28 | $32.49 | $83.33 | 3,517,400 | — | — |
| 2022-10-27 | $32.11 | $82.36 | 4,848,100 | — | — |
| 2022-10-26 | $32.39 | $83.08 | 7,357,600 | — | — |
| 2022-10-25 | $31.73 | $81.38 | 15,604,600 | — | — |
| 2022-10-24 | $32.33 | $82.92 | 7,771,900 | — | — |
| 2022-10-21 | $32.19 | $82.56 | 14,456,900 | — | — |
| 2022-10-20 | $30.90 | $79.25 | 5,433,700 | — | — |
| 2022-10-19 | $31.42 | $80.59 | 3,717,800 | — | — |
| 2022-10-18 | $31.50 | $80.79 | 5,379,200 | — | — |
| 2022-10-17 | $31.26 | $80.18 | 5,790,200 | — | — |
| 2022-10-14 | $30.20 | $77.46 | 4,636,800 | — | — |
| 2022-10-13 | $30.58 | $78.43 | 5,873,900 | — | — |
| 2022-10-12 | $30.08 | $77.15 | 3,604,600 | — | — |
| 2022-10-11 | $29.90 | $76.69 | 3,860,600 | — | — |
| 2022-10-10 | $30.13 | $77.28 | 3,438,100 | — | — |
| 2022-10-07 | $30.46 | $78.13 | 4,182,000 | — | — |
| 2022-10-06 | $31.49 | $80.77 | 4,709,000 | — | — |
| 2022-10-05 | $31.32 | $80.33 | 3,968,200 | — | — |
| 2022-10-04 | $31.53 | $80.87 | 6,731,500 | — | — |
| 2022-10-03 | $29.87 | $76.61 | 4,152,000 | — | — |
| 2022-09-30 | $29.02 | $74.43 | 4,342,400 | — | — |
| 2022-09-29 | $29.62 | $75.97 | 4,571,000 | — | — |
| 2022-09-28 | $29.93 | $76.77 | 6,081,100 | — | — |
| 2022-09-27 | $29.50 | $75.66 | 4,705,700 | — | — |
| 2022-09-26 | $29.89 | $76.66 | 3,586,000 | — | — |
| 2022-09-23 | $30.31 | $77.74 | 3,842,700 | — | — |
| 2022-09-22 | $30.72 | $78.79 | 4,238,900 | — | — |
| 2022-09-21 | $31.06 | $79.67 | 3,838,000 | — | — |
| 2022-09-20 | $31.70 | $81.31 | 3,433,200 | — | — |
| 2022-09-19 | $32.37 | $83.03 | 3,779,700 | — | — |
| 2022-09-16 | $32.06 | $82.23 | 9,532,200 | — | — |
| 2022-09-15 | $32.61 | $83.64 | 5,695,900 | — | — |
| 2022-09-14 | $32.92 | $84.44 | 5,312,600 | — | — |
| 2022-09-13 | $32.92 | $84.44 | 4,591,300 | — | — |
| 2022-09-12 | $34.32 | $88.03 | 5,960,400 | — | — |
| 2022-09-09 | $33.64 | $86.28 | 3,781,500 | — | — |
| 2022-09-08 | $33.11 | $84.92 | 9,251,200 | — | — |
| 2022-09-07 | $32.99 | $84.62 | 6,926,700 | — | — |
| 2022-09-06 | $32.79 | $84.10 | 3,840,400 | — | — |
| 2022-09-02 | $33.15 | $85.03 | 6,728,900 | — | — |
| 2022-09-01 | $33.87 | $86.87 | 4,162,700 | — | — |
| 2022-08-31 | $34.32 | $88.03 | 7,606,900 | — | — |
| 2022-08-30 | $34.52 | $88.54 | 4,941,500 | — | — |
| 2022-08-29 | $34.36 | $87.44 | 3,685,100 | — | — |
| 2022-08-26 | $34.64 | $88.15 | 4,841,600 | — | — |
| 2022-08-25 | $35.85 | $91.23 | 2,808,800 | — | — |
| 2022-08-24 | $34.98 | $89.01 | 6,094,300 | — | — |
| 2022-08-23 | $35.04 | $89.17 | 2,902,500 | — | — |
| 2022-08-22 | $35.14 | $89.42 | 3,813,700 | — | — |
| 2022-08-19 | $36.19 | $92.09 | 3,676,600 | — | — |
| 2022-08-18 | $36.86 | $93.80 | 2,397,500 | — | — |
| 2022-08-17 | $36.38 | $92.58 | 6,209,600 | — | — |
| 2022-08-16 | $37.38 | $95.12 | 2,329,900 | — | — |
| 2022-08-15 | $37.18 | $94.61 | 2,740,500 | — | — |
| 2022-08-12 | $37.54 | $95.53 | 2,146,600 | — | — |
| 2022-08-11 | $37.14 | $94.51 | 3,938,800 | — | — |
| 2022-08-10 | $36.80 | $93.65 | 4,035,300 | — | — |
| 2022-08-09 | $35.38 | $90.03 | 3,925,800 | — | — |
| 2022-08-08 | $35.90 | $91.36 | 2,271,300 | — | — |
| 2022-08-05 | $35.80 | $91.10 | 4,652,500 | — | — |
| 2022-08-04 | $36.49 | $92.86 | 3,161,200 | — | — |
| 2022-08-03 | $36.50 | $92.88 | 2,746,600 | — | — |
| 2022-08-02 | $36.11 | $91.89 | 3,617,000 | — | — |
| 2022-08-01 | $36.39 | $92.60 | 3,560,000 | — | — |
| 2022-07-29 | $36.76 | $93.54 | 5,555,100 | — | — |
| 2022-07-28 | $36.29 | $92.35 | 4,242,300 | — | — |
| 2022-07-27 | $35.95 | $91.48 | 6,201,300 | — | — |
| 2022-07-26 | $34.94 | $88.91 | 7,669,800 | — | — |
| 2022-07-25 | $34.49 | $87.77 | 9,166,000 | — | — |
| 2022-07-22 | $34.37 | $87.46 | 4,481,300 | — | — |
| 2022-07-21 | $34.85 | $88.68 | 3,876,200 | — | — |
| 2022-07-20 | $34.42 | $87.59 | 3,144,500 | — | — |
| 2022-07-19 | $34.19 | $87.00 | 4,681,200 | — | — |
| 2022-07-18 | $32.77 | $83.39 | 4,795,900 | — | — |
| 2022-07-15 | $33.20 | $84.49 | 4,126,800 | — | — |
| 2022-07-14 | $31.99 | $81.41 | 5,245,700 | — | — |
| 2022-07-13 | $32.24 | $82.04 | 2,819,100 | — | — |
| 2022-07-12 | $32.36 | $82.35 | 2,858,400 | — | — |
| 2022-07-11 | $32.45 | $82.58 | 3,187,300 | — | — |
| 2022-07-08 | $32.61 | $82.98 | 2,634,200 | — | — |
| 2022-07-07 | $32.66 | $83.11 | 4,165,900 | — | — |
| 2022-07-06 | $31.91 | $81.20 | 3,303,900 | — | — |
| 2022-07-05 | $31.65 | $80.54 | 3,819,200 | — | — |
| 2022-07-01 | $31.91 | $81.20 | 4,709,500 | — | — |
| 2022-06-30 | $31.51 | $80.18 | 7,291,100 | — | — |
| 2022-06-29 | $32.38 | $82.40 | 3,994,700 | — | — |
| 2022-06-28 | $32.50 | $82.70 | 3,740,900 | — | — |
| 2022-06-27 | $33.29 | $84.71 | 5,223,900 | — | — |
| 2022-06-24 | $32.76 | $83.37 | 8,747,400 | — | — |
| 2022-06-23 | $31.61 | $80.44 | 4,409,200 | — | — |
| 2022-06-22 | $31.55 | $80.29 | 3,764,200 | — | — |
| 2022-06-21 | $32.12 | $81.74 | 4,131,600 | — | — |
| 2022-06-17 | $31.88 | $81.13 | 11,791,400 | — | — |
| 2022-06-16 | $31.37 | $79.83 | 7,330,900 | — | — |
| 2022-06-15 | $32.74 | $83.31 | 6,837,100 | — | — |
| 2022-06-14 | $32.10 | $81.69 | 6,157,300 | — | — |
| 2022-06-13 | $31.94 | $81.28 | 5,153,100 | — | — |
| 2022-06-10 | $33.28 | $84.69 | 3,986,200 | — | — |
| 2022-06-09 | $34.26 | $87.18 | 5,370,100 | — | — |
| 2022-06-08 | $35.82 | $91.15 | 3,812,400 | — | — |
| 2022-06-07 | $35.84 | $91.20 | 3,016,600 | — | — |
| 2022-06-06 | $35.89 | $91.33 | 2,537,100 | — | — |
| 2022-06-03 | $35.84 | $91.20 | 3,501,300 | — | — |
| 2022-06-02 | $36.51 | $92.91 | 3,842,200 | — | — |
| 2022-06-01 | $35.44 | $90.19 | 3,257,500 | — | — |
| 2022-05-31 | $35.82 | $91.15 | 6,618,900 | — | — |
| 2022-05-27 | $35.65 | $90.72 | 4,260,400 | — | — |
| 2022-05-26 | $35.22 | $88.94 | 7,748,900 | — | — |
| 2022-05-25 | $33.70 | $85.10 | 5,132,900 | — | — |
| 2022-05-24 | $33.27 | $84.01 | 6,117,800 | — | — |
| 2022-05-23 | $33.76 | $85.25 | 5,442,000 | — | — |
| 2022-05-20 | $33.13 | $83.66 | 6,053,300 | — | — |
| 2022-05-19 | $33.52 | $84.65 | 5,558,600 | — | — |
| 2022-05-18 | $34.06 | $86.01 | 7,807,200 | — | — |
| 2022-05-17 | $36.29 | $91.64 | 4,123,900 | — | — |
| 2022-05-16 | $35.20 | $88.89 | 4,072,300 | — | — |
| 2022-05-13 | $35.54 | $89.75 | 4,047,400 | — | — |
| 2022-05-12 | $35.21 | $88.91 | 5,022,500 | — | — |
| 2022-05-11 | $34.88 | $88.08 | 5,455,000 | — | — |
| 2022-05-10 | $36.00 | $90.91 | 4,904,100 | — | — |
| 2022-05-09 | $35.76 | $90.30 | 5,157,200 | — | — |
| 2022-05-06 | $36.86 | $93.08 | 4,858,800 | — | — |
| 2022-05-05 | $36.53 | $92.25 | 4,575,300 | — | — |
| 2022-05-04 | $37.27 | $94.12 | 4,594,300 | — | — |
| 2022-05-03 | $36.13 | $91.24 | 3,985,900 | — | — |
| 2022-05-02 | $35.96 | $90.81 | 6,268,100 | — | — |
| 2022-04-29 | $35.19 | $88.86 | 5,097,000 | — | — |
| 2022-04-28 | $36.40 | $91.92 | 5,692,600 | — | — |
| 2022-04-27 | $36.07 | $91.08 | 9,747,100 | — | — |
| 2022-04-26 | $35.50 | $89.65 | 11,680,800 | — | — |
| 2022-04-25 | $34.42 | $86.92 | 8,555,700 | — | — |
| 2022-04-22 | $33.80 | $85.35 | 6,401,900 | — | — |
| 2022-04-21 | $34.64 | $87.47 | 4,529,600 | — | — |
| 2022-04-20 | $34.67 | $87.55 | 4,961,000 | — | — |
| 2022-04-19 | $34.71 | $87.65 | 5,414,000 | — | — |
| 2022-04-18 | $33.87 | $85.53 | 3,727,700 | — | — |
| 2022-04-14 | $33.69 | $85.07 | 4,153,300 | — | — |
| 2022-04-13 | $33.87 | $85.53 | 3,283,800 | — | — |
| 2022-04-12 | $33.55 | $84.72 | 4,106,900 | — | — |
| 2022-04-11 | $33.67 | $85.02 | 3,757,300 | — | — |
| 2022-04-08 | $34.09 | $86.08 | 5,120,400 | — | — |
| 2022-04-07 | $34.41 | $86.89 | 5,690,100 | — | — |
| 2022-04-06 | $34.92 | $88.18 | 4,926,100 | — | — |
| 2022-04-05 | $35.67 | $90.07 | 3,987,700 | — | — |
| 2022-04-04 | $36.59 | $92.40 | 3,459,800 | — | — |
| 2022-04-01 | $36.36 | $91.82 | 3,552,400 | — | — |
| 2022-03-31 | $36.91 | $93.21 | 5,091,300 | — | — |
| 2022-03-30 | $37.58 | $94.90 | 6,188,700 | — | — |
| 2022-03-29 | $38.32 | $96.77 | 3,802,600 | — | — |
| 2022-03-28 | $37.95 | $95.83 | 2,995,000 | — | — |
| 2022-03-25 | $38.37 | $96.89 | 2,937,800 | — | — |
| 2022-03-24 | $38.35 | $96.84 | 5,614,000 | — | — |
| 2022-03-23 | $37.55 | $94.82 | 3,128,800 | — | — |
| 2022-03-22 | $38.34 | $96.82 | 6,076,700 | — | — |
| 2022-03-21 | $37.80 | $95.45 | 4,707,300 | — | — |
| 2022-03-18 | $38.02 | $96.01 | 10,071,600 | — | — |
| 2022-03-17 | $37.70 | $95.20 | 5,001,400 | — | — |
| 2022-03-16 | $37.31 | $94.22 | 6,257,300 | — | — |
| 2022-03-15 | $36.59 | $92.40 | 4,190,400 | — | — |
| 2022-03-14 | $36.21 | $91.44 | 5,109,900 | — | — |
| 2022-03-11 | $36.44 | $92.02 | 4,923,800 | — | — |
| 2022-03-10 | $37.01 | $93.46 | 4,537,700 | — | — |
| 2022-03-09 | $37.63 | $95.02 | 5,224,900 | — | — |
| 2022-03-08 | $36.97 | $93.36 | 5,288,500 | — | — |
| 2022-03-07 | $37.29 | $94.17 | 5,324,200 | — | — |
| 2022-03-04 | $38.85 | $98.10 | 4,394,600 | — | — |
| 2022-03-03 | $39.64 | $100.10 | 3,436,600 | — | — |
| 2022-03-02 | $39.83 | $100.58 | 4,509,000 | — | — |
| 2022-03-01 | $38.57 | $97.40 | 4,837,100 | — | — |
| 2022-02-28 | $40.40 | $102.02 | 6,192,500 | — | — |
| 2022-02-25 | $41.10 | $103.79 | 4,237,800 | — | — |
| 2022-02-24 | $40.51 | $101.61 | 7,095,400 | — | — |
| 2022-02-23 | $40.23 | $100.91 | 4,448,900 | — | — |
| 2022-02-22 | $41.12 | $103.15 | 4,620,600 | — | — |
| 2022-02-18 | $41.70 | $104.60 | 3,436,300 | — | — |
| 2022-02-17 | $41.36 | $103.75 | 3,292,100 | — | — |
| 2022-02-16 | $42.39 | $106.33 | 3,177,400 | — | — |
| 2022-02-15 | $42.09 | $105.58 | 3,271,600 | — | — |
| 2022-02-14 | $41.29 | $103.57 | 5,875,100 | — | — |
| 2022-02-11 | $41.87 | $105.03 | 4,232,400 | — | — |
| 2022-02-10 | $42.49 | $106.58 | 4,791,800 | — | — |
| 2022-02-09 | $42.95 | $107.74 | 3,302,200 | — | — |
| 2022-02-08 | $42.74 | $107.21 | 3,571,700 | — | — |
| 2022-02-07 | $42.20 | $105.85 | 3,539,700 | — | — |
| 2022-02-04 | $42.19 | $105.83 | 3,877,400 | — | — |
| 2022-02-03 | $42.61 | $106.88 | 4,817,200 | — | — |
| 2022-02-02 | $42.74 | $107.21 | 4,487,000 | — | — |
| 2022-02-01 | $42.17 | $105.78 | 5,396,900 | — | — |
| 2022-01-31 | $42.04 | $105.45 | 8,506,000 | — | — |
| 2022-01-28 | $42.12 | $105.65 | 8,744,800 | — | — |
| 2022-01-27 | $40.56 | $101.74 | 11,405,500 | — | — |
| 2022-01-26 | $39.24 | $98.43 | 14,576,100 | — | — |
| 2022-01-25 | $35.30 | $88.55 | 7,054,100 | — | — |
| 2022-01-24 | $35.33 | $88.62 | 6,119,100 | — | — |
| 2022-01-21 | $35.06 | $87.94 | 4,961,200 | — | — |
| 2022-01-20 | $35.13 | $88.12 | 5,343,300 | — | — |
| 2022-01-19 | $35.96 | $90.20 | 3,779,100 | — | — |
| 2022-01-18 | $36.65 | $91.93 | 5,984,200 | — | — |
| 2022-01-14 | $37.09 | $93.04 | 6,977,800 | — | — |
| 2022-01-13 | $38.09 | $95.54 | 3,856,000 | — | — |
| 2022-01-12 | $38.17 | $95.75 | 3,413,100 | — | — |
| 2022-01-11 | $38.04 | $95.42 | 3,925,200 | — | — |
| 2022-01-10 | $37.60 | $94.32 | 4,513,400 | — | — |
| 2022-01-07 | $37.97 | $95.24 | 3,811,500 | — | — |
| 2022-01-06 | $38.33 | $96.15 | 4,935,200 | — | — |
| 2022-01-05 | $38.18 | $95.77 | 6,190,100 | — | — |
| 2022-01-04 | $38.01 | $95.34 | 5,663,000 | — | — |
| 2022-01-03 | $37.19 | $93.29 | 3,179,900 | — | — |