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
- 1980-03-28 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 | $35.14 | $150.20 | 2,643,400 | — | — |
| 2022-12-29 | $35.13 | $150.15 | 2,395,100 | — | — |
| 2022-12-28 | $34.78 | $148.66 | 3,174,000 | — | — |
| 2022-12-27 | $35.07 | $149.90 | 2,503,100 | — | — |
| 2022-12-23 | $35.22 | $150.54 | 3,348,200 | — | — |
| 2022-12-22 | $35.31 | $150.92 | 3,333,900 | — | — |
| 2022-12-21 | $35.30 | $150.88 | 5,608,300 | — | — |
| 2022-12-20 | $34.99 | $149.56 | 3,714,100 | — | — |
| 2022-12-19 | $34.87 | $149.04 | 3,149,700 | — | — |
| 2022-12-16 | $34.95 | $149.38 | 6,353,200 | — | — |
| 2022-12-15 | $35.63 | $152.29 | 3,707,800 | — | — |
| 2022-12-14 | $35.92 | $153.53 | 6,694,600 | — | — |
| 2022-12-13 | $36.15 | $154.51 | 7,205,900 | — | — |
| 2022-12-12 | $35.71 | $152.63 | 4,446,800 | — | — |
| 2022-12-09 | $35.97 | $153.74 | 4,533,000 | — | — |
| 2022-12-08 | $36.60 | $156.44 | 8,568,300 | — | — |
| 2022-12-07 | $36.88 | $157.63 | 14,161,500 | — | — |
| 2022-12-06 | $37.92 | $162.08 | 30,761,000 | — | — |
| 2022-12-05 | $35.16 | $150.28 | 5,319,100 | — | — |
| 2022-12-02 | $35.35 | $151.09 | 4,894,100 | — | — |
| 2022-12-01 | $35.03 | $149.73 | 3,865,900 | — | — |
| 2022-11-30 | $34.59 | $147.85 | 4,092,000 | — | — |
| 2022-11-29 | $34.36 | $146.86 | 4,067,400 | — | — |
| 2022-11-28 | $33.76 | $144.30 | 7,149,300 | — | — |
| 2022-11-25 | $33.99 | $145.28 | 1,645,000 | — | — |
| 2022-11-23 | $33.69 | $144.00 | 3,453,700 | — | — |
| 2022-11-22 | $33.85 | $144.68 | 3,355,300 | — | — |
| 2022-11-21 | $33.44 | $142.93 | 4,001,000 | — | — |
| 2022-11-18 | $32.89 | $140.58 | 4,007,600 | — | — |
| 2022-11-17 | $32.59 | $139.30 | 3,529,000 | — | — |
| 2022-11-16 | $32.91 | $139.31 | 5,308,800 | — | — |
| 2022-11-15 | $32.29 | $136.69 | 5,492,700 | — | — |
| 2022-11-14 | $32.54 | $137.74 | 7,709,700 | — | — |
| 2022-11-11 | $31.58 | $133.68 | 13,085,500 | — | — |
| 2022-11-10 | $33.47 | $141.68 | 4,680,900 | — | — |
| 2022-11-09 | $32.42 | $137.24 | 5,991,700 | — | — |
| 2022-11-08 | $32.22 | $136.39 | 6,438,700 | — | — |
| 2022-11-07 | $31.94 | $135.20 | 8,028,400 | — | — |
| 2022-11-04 | $32.99 | $139.65 | 5,385,900 | — | — |
| 2022-11-03 | $32.84 | $139.01 | 5,478,800 | — | — |
| 2022-11-02 | $33.12 | $140.20 | 7,005,900 | — | — |
| 2022-11-01 | $33.46 | $141.64 | 7,927,900 | — | — |
| 2022-10-31 | $33.17 | $140.41 | 8,704,100 | — | — |
| 2022-10-28 | $33.27 | $140.83 | 7,602,300 | — | — |
| 2022-10-27 | $32.72 | $138.51 | 6,020,300 | — | — |
| 2022-10-26 | $32.69 | $138.38 | 6,537,700 | — | — |
| 2022-10-25 | $32.24 | $136.47 | 3,578,100 | — | — |
| 2022-10-24 | $31.76 | $134.44 | 5,601,500 | — | — |
| 2022-10-21 | $31.87 | $134.91 | 7,179,500 | — | — |
| 2022-10-20 | $31.06 | $131.48 | 4,433,500 | — | — |
| 2022-10-19 | $31.31 | $132.54 | 6,404,400 | — | — |
| 2022-10-18 | $31.25 | $132.28 | 4,094,500 | — | — |
| 2022-10-17 | $31.30 | $132.49 | 5,061,700 | — | — |
| 2022-10-14 | $30.71 | $130.00 | 5,553,200 | — | — |
| 2022-10-13 | $30.65 | $129.74 | 6,199,500 | — | — |
| 2022-10-12 | $30.37 | $128.56 | 6,058,300 | — | — |
| 2022-10-11 | $30.43 | $128.81 | 5,941,800 | — | — |
| 2022-10-10 | $30.19 | $127.80 | 4,554,500 | — | — |
| 2022-10-07 | $30.11 | $127.46 | 5,487,200 | — | — |
| 2022-10-06 | $30.00 | $126.99 | 6,232,000 | — | — |
| 2022-10-05 | $30.41 | $128.73 | 5,803,800 | — | — |
| 2022-10-04 | $30.71 | $130.00 | 7,889,200 | — | — |
| 2022-10-03 | $30.25 | $128.05 | 6,139,600 | — | — |
| 2022-09-30 | $29.43 | $124.58 | 6,652,400 | — | — |
| 2022-09-29 | $29.36 | $124.28 | 7,719,000 | — | — |
| 2022-09-28 | $29.46 | $124.71 | 8,868,400 | — | — |
| 2022-09-27 | $28.66 | $121.32 | 6,661,800 | — | — |
| 2022-09-26 | $28.82 | $122.00 | 12,328,900 | — | — |
| 2022-09-23 | $29.36 | $124.28 | 9,076,300 | — | — |
| 2022-09-22 | $30.01 | $127.03 | 7,544,500 | — | — |
| 2022-09-21 | $29.77 | $126.02 | 6,286,700 | — | — |
| 2022-09-20 | $30.49 | $129.07 | 5,313,900 | — | — |
| 2022-09-19 | $30.78 | $130.29 | 5,832,800 | — | — |
| 2022-09-16 | $30.83 | $130.51 | 9,666,000 | — | — |
| 2022-09-15 | $31.02 | $131.31 | 7,691,000 | — | — |
| 2022-09-14 | $31.20 | $132.07 | 5,313,700 | — | — |
| 2022-09-13 | $31.63 | $133.89 | 5,225,500 | — | — |
| 2022-09-12 | $32.45 | $137.36 | 7,797,600 | — | — |
| 2022-09-09 | $31.89 | $134.99 | 3,556,800 | — | — |
| 2022-09-08 | $31.51 | $133.38 | 6,620,900 | — | — |
| 2022-09-07 | $31.49 | $133.30 | 4,822,000 | — | — |
| 2022-09-06 | $31.47 | $133.21 | 5,613,900 | — | — |
| 2022-09-02 | $31.85 | $134.82 | 8,153,500 | — | — |
| 2022-09-01 | $31.69 | $134.15 | 12,390,900 | — | — |
| 2022-08-31 | $32.48 | $137.49 | 4,291,800 | — | — |
| 2022-08-30 | $32.96 | $139.52 | 3,994,500 | — | — |
| 2022-08-29 | $33.11 | $140.16 | 3,794,600 | — | — |
| 2022-08-26 | $33.19 | $140.49 | 8,173,600 | — | — |
| 2022-08-25 | $33.73 | $142.78 | 6,393,300 | — | — |
| 2022-08-24 | $33.53 | $141.93 | 5,800,600 | — | — |
| 2022-08-23 | $33.73 | $142.78 | 6,075,100 | — | — |
| 2022-08-22 | $34.05 | $144.14 | 5,461,900 | — | — |
| 2022-08-19 | $34.06 | $144.18 | 4,888,900 | — | — |
| 2022-08-18 | $34.25 | $144.98 | 6,992,100 | — | — |
| 2022-08-17 | $34.70 | $145.23 | 11,519,100 | — | — |
| 2022-08-16 | $35.26 | $147.58 | 11,687,500 | — | — |
| 2022-08-15 | $34.95 | $146.28 | 15,402,900 | — | — |
| 2022-08-12 | $36.03 | $150.80 | 11,969,300 | — | — |
| 2022-08-11 | $35.73 | $149.54 | 35,389,900 | — | — |
| 2022-08-10 | $38.30 | $160.30 | 15,665,300 | — | — |
| 2022-08-09 | $40.03 | $167.54 | 6,337,100 | — | — |
| 2022-08-08 | $40.31 | $168.71 | 2,889,900 | — | — |
| 2022-08-05 | $40.57 | $169.80 | 3,820,900 | — | — |
| 2022-08-04 | $40.60 | $169.93 | 3,254,600 | — | — |
| 2022-08-03 | $40.82 | $170.85 | 2,911,400 | — | — |
| 2022-08-02 | $41.18 | $172.35 | 4,398,100 | — | — |
| 2022-08-01 | $41.63 | $174.24 | 5,712,300 | — | — |
| 2022-07-29 | $42.17 | $176.50 | 5,022,600 | — | — |
| 2022-07-28 | $42.93 | $179.68 | 6,326,300 | — | — |
| 2022-07-27 | $43.54 | $182.23 | 4,885,100 | — | — |
| 2022-07-26 | $42.52 | $177.96 | 5,246,300 | — | — |
| 2022-07-25 | $42.16 | $176.45 | 4,837,000 | — | — |
| 2022-07-22 | $42.29 | $177.00 | 3,341,700 | — | — |
| 2022-07-21 | $41.98 | $175.70 | 218,300 | — | — |
| 2022-07-20 | $41.60 | $174.11 | 617,700 | — | — |
| 2022-07-19 | $43.91 | $183.78 | 519,500 | — | — |
| 2022-07-18 | $40.41 | $169.13 | 4,662,600 | — | — |
| 2022-07-15 | $41.25 | $172.65 | 9,194,200 | — | — |
| 2022-07-14 | $40.22 | $168.33 | 8,452,300 | — | — |
| 2022-07-13 | $40.92 | $171.26 | 10,258,100 | — | — |
| 2022-07-12 | $41.44 | $173.44 | 5,591,600 | — | — |
| 2022-07-11 | $42.27 | $176.91 | 4,086,100 | — | — |
| 2022-07-08 | $42.34 | $177.21 | 5,007,600 | — | — |
| 2022-07-07 | $43.32 | $181.31 | 5,088,100 | — | — |
| 2022-07-06 | $43.11 | $180.43 | 4,558,500 | — | — |
| 2022-07-05 | $43.30 | $181.23 | 4,736,100 | — | — |
| 2022-07-01 | $43.75 | $183.11 | 3,086,700 | — | — |
| 2022-06-30 | $43.53 | $182.19 | 6,023,700 | — | — |
| 2022-06-29 | $43.77 | $183.19 | 3,789,900 | — | — |
| 2022-06-28 | $43.35 | $181.44 | 3,869,300 | — | — |
| 2022-06-27 | $43.70 | $182.90 | 3,597,300 | — | — |
| 2022-06-24 | $43.69 | $182.86 | 3,936,000 | — | — |
| 2022-06-23 | $42.75 | $178.92 | 6,327,100 | — | — |
| 2022-06-22 | $41.97 | $175.66 | 4,946,300 | — | — |
| 2022-06-21 | $41.77 | $174.82 | 4,162,900 | — | — |
| 2022-06-17 | $41.27 | $172.73 | 4,304,500 | — | — |
| 2022-06-16 | $41.64 | $174.28 | 5,060,500 | — | — |
| 2022-06-15 | $41.95 | $175.58 | 8,438,500 | — | — |
| 2022-06-14 | $41.24 | $172.60 | 7,997,300 | — | — |
| 2022-06-13 | $42.50 | $177.88 | 10,286,500 | — | — |
| 2022-06-10 | $43.80 | $183.32 | 10,740,600 | — | — |
| 2022-06-09 | $43.04 | $180.14 | 5,830,000 | — | — |
| 2022-06-08 | $44.20 | $184.99 | 11,455,900 | — | — |
| 2022-06-07 | $44.25 | $185.20 | 13,604,700 | — | — |
| 2022-06-06 | $42.81 | $179.18 | 3,798,800 | — | — |
| 2022-06-03 | $42.72 | $178.80 | 4,991,600 | — | — |
| 2022-06-02 | $43.39 | $181.60 | 4,298,900 | — | — |
| 2022-06-01 | $43.04 | $180.14 | 6,125,400 | — | — |
| 2022-05-31 | $43.90 | $183.74 | 7,944,600 | — | — |
| 2022-05-27 | $44.06 | $184.41 | 5,744,600 | — | — |
| 2022-05-26 | $44.42 | $185.91 | 6,379,900 | — | — |
| 2022-05-25 | $44.97 | $188.22 | 6,482,700 | — | — |
| 2022-05-24 | $45.00 | $188.34 | 6,592,400 | — | — |
| 2022-05-23 | $44.75 | $187.29 | 6,773,400 | — | — |
| 2022-05-20 | $44.52 | $186.33 | 7,484,500 | — | — |
| 2022-05-19 | $43.56 | $182.31 | 7,855,100 | — | — |
| 2022-05-18 | $43.63 | $181.14 | 4,792,900 | — | — |
| 2022-05-17 | $44.71 | $185.63 | 4,468,400 | — | — |
| 2022-05-16 | $44.37 | $184.21 | 3,631,100 | — | — |
| 2022-05-13 | $43.32 | $179.86 | 6,015,800 | — | — |
| 2022-05-12 | $42.47 | $176.33 | 6,191,300 | — | — |
| 2022-05-11 | $42.53 | $176.58 | 8,997,200 | — | — |
| 2022-05-10 | $43.42 | $180.27 | 7,844,800 | — | — |
| 2022-05-09 | $43.16 | $179.19 | 4,263,400 | — | — |
| 2022-05-06 | $44.09 | $183.05 | 5,681,900 | — | — |
| 2022-05-05 | $44.39 | $184.30 | 4,667,400 | — | — |
| 2022-05-04 | $45.16 | $187.49 | 5,436,800 | — | — |
| 2022-05-03 | $45.12 | $187.33 | 5,180,900 | — | — |
| 2022-05-02 | $44.72 | $185.67 | 3,831,700 | — | — |
| 2022-04-29 | $45.28 | $187.99 | 4,410,000 | — | — |
| 2022-04-28 | $45.74 | $189.90 | 5,107,500 | — | — |
| 2022-04-27 | $45.44 | $188.66 | 5,974,800 | — | — |
| 2022-04-26 | $44.39 | $184.30 | 4,734,900 | — | — |
| 2022-04-25 | $45.14 | $187.41 | 4,250,000 | — | — |
| 2022-04-22 | $44.87 | $186.29 | 4,446,500 | — | — |
| 2022-04-21 | $45.69 | $189.69 | 5,617,700 | — | — |
| 2022-04-20 | $45.84 | $190.32 | 4,461,700 | — | — |
| 2022-04-19 | $45.89 | $190.53 | 3,185,600 | — | — |
| 2022-04-18 | $46.20 | $191.81 | 2,432,000 | — | — |
| 2022-04-14 | $46.32 | $192.31 | 3,732,500 | — | — |
| 2022-04-13 | $46.85 | $194.51 | 4,754,600 | — | — |
| 2022-04-12 | $46.53 | $193.18 | 5,905,300 | — | — |
| 2022-04-11 | $46.48 | $192.97 | 5,113,500 | — | — |
| 2022-04-08 | $46.64 | $193.64 | 3,883,400 | — | — |
| 2022-04-07 | $46.23 | $191.94 | 6,415,900 | — | — |
| 2022-04-06 | $45.72 | $189.82 | 5,388,900 | — | — |
| 2022-04-05 | $44.57 | $185.04 | 4,885,900 | — | — |
| 2022-04-04 | $43.75 | $181.64 | 3,432,200 | — | — |
| 2022-04-01 | $43.89 | $182.22 | 4,057,400 | — | — |
| 2022-03-31 | $43.56 | $180.85 | 3,112,100 | — | — |
| 2022-03-30 | $43.70 | $181.43 | 5,154,300 | — | — |
| 2022-03-29 | $43.29 | $179.73 | 4,695,100 | — | — |
| 2022-03-28 | $43.37 | $180.06 | 3,014,900 | — | — |
| 2022-03-25 | $43.28 | $179.69 | 9,613,900 | — | — |
| 2022-03-24 | $43.30 | $179.77 | 3,130,700 | — | — |
| 2022-03-23 | $42.91 | $178.15 | 2,854,700 | — | — |
| 2022-03-22 | $43.23 | $179.48 | 5,731,500 | — | — |
| 2022-03-21 | $42.84 | $177.86 | 4,729,700 | — | — |
| 2022-03-18 | $43.02 | $178.61 | 4,168,700 | — | — |
| 2022-03-17 | $43.05 | $178.73 | 4,556,500 | — | — |
| 2022-03-16 | $42.10 | $174.79 | 4,842,200 | — | — |
| 2022-03-15 | $41.70 | $173.13 | 4,228,600 | — | — |
| 2022-03-14 | $40.77 | $169.27 | 4,593,700 | — | — |
| 2022-03-11 | $40.56 | $168.40 | 4,686,800 | — | — |
| 2022-03-10 | $40.83 | $169.52 | 4,859,000 | — | — |
| 2022-03-09 | $41.34 | $171.63 | 10,465,500 | — | — |
| 2022-03-08 | $39.98 | $165.99 | 6,883,900 | — | — |
| 2022-03-07 | $39.46 | $163.83 | 5,725,600 | — | — |
| 2022-03-04 | $40.18 | $166.82 | 7,971,100 | — | — |
| 2022-03-03 | $41.45 | $172.09 | 7,513,100 | — | — |
| 2022-03-02 | $42.03 | $174.50 | 4,416,500 | — | — |
| 2022-03-01 | $41.55 | $172.51 | 4,657,300 | — | — |
| 2022-02-28 | $41.86 | $173.79 | 5,534,500 | — | — |
| 2022-02-25 | $42.68 | $177.20 | 4,373,600 | — | — |
| 2022-02-24 | $41.19 | $171.01 | 6,411,800 | — | — |
| 2022-02-23 | $43.12 | $176.44 | 3,740,900 | — | — |
| 2022-02-22 | $42.69 | $174.68 | 8,844,400 | — | — |
| 2022-02-18 | $43.04 | $176.12 | 5,180,300 | — | — |
| 2022-02-17 | $43.32 | $177.26 | 2,553,800 | — | — |
| 2022-02-16 | $43.39 | $177.55 | 3,667,500 | — | — |
| 2022-02-15 | $43.62 | $178.49 | 5,572,900 | — | — |
| 2022-02-14 | $42.87 | $175.42 | 8,090,000 | — | — |
| 2022-02-11 | $44.30 | $181.27 | 3,150,100 | — | — |
| 2022-02-10 | $44.44 | $181.84 | 7,592,400 | — | — |
| 2022-02-09 | $44.26 | $181.11 | 3,887,500 | — | — |
| 2022-02-08 | $45.22 | $185.04 | 6,895,100 | — | — |
| 2022-02-07 | $44.99 | $184.09 | 3,347,600 | — | — |
| 2022-02-04 | $44.80 | $183.32 | 6,726,700 | — | — |
| 2022-02-03 | $44.92 | $183.81 | 4,945,300 | — | — |
| 2022-02-02 | $45.70 | $187.00 | 3,909,100 | — | — |
| 2022-02-01 | $45.19 | $184.91 | 3,077,500 | — | — |
| 2022-01-31 | $44.82 | $183.40 | 2,914,100 | — | — |
| 2022-01-28 | $45.25 | $185.16 | 3,877,900 | — | — |
| 2022-01-27 | $45.74 | $187.16 | 7,915,200 | — | — |
| 2022-01-26 | $44.15 | $180.66 | 4,040,000 | — | — |
| 2022-01-25 | $44.37 | $181.56 | 4,537,700 | — | — |
| 2022-01-24 | $44.38 | $181.60 | 9,003,000 | — | — |
| 2022-01-21 | $45.10 | $184.54 | 5,467,500 | — | — |
| 2022-01-20 | $44.88 | $183.64 | 5,638,400 | — | — |
| 2022-01-19 | $45.69 | $186.96 | 8,369,800 | — | — |
| 2022-01-18 | $46.82 | $191.58 | 9,040,600 | — | — |
| 2022-01-14 | $45.47 | $186.06 | 3,396,000 | — | — |
| 2022-01-13 | $45.06 | $184.38 | 3,355,300 | — | — |
| 2022-01-12 | $45.24 | $185.12 | 3,605,300 | — | — |
| 2022-01-11 | $45.04 | $184.30 | 4,125,900 | — | — |
| 2022-01-10 | $44.84 | $183.48 | 4,072,800 | — | — |
| 2022-01-07 | $43.85 | $179.43 | 2,830,700 | — | — |
| 2022-01-06 | $43.37 | $177.47 | 2,599,000 | — | — |
| 2022-01-05 | $43.60 | $178.41 | 3,691,300 | — | — |
| 2022-01-04 | $43.54 | $178.16 | 3,164,100 | — | — |
| 2022-01-03 | $43.67 | $178.69 | 2,361,600 | — | — |