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 | $26.43 | $45.71 | 31,030,100 | — | — |
| 2022-12-29 | $26.21 | $45.33 | 30,944,800 | — | — |
| 2022-12-28 | $25.54 | $44.17 | 26,176,900 | — | — |
| 2022-12-27 | $25.94 | $44.86 | 29,548,100 | — | — |
| 2022-12-23 | $26.09 | $45.12 | 23,600,900 | — | — |
| 2022-12-22 | $25.97 | $44.91 | 47,478,300 | — | — |
| 2022-12-21 | $26.83 | $46.40 | 28,100,900 | — | — |
| 2022-12-20 | $26.44 | $45.73 | 31,863,300 | — | — |
| 2022-12-19 | $26.79 | $46.33 | 37,662,500 | — | — |
| 2022-12-16 | $26.92 | $46.56 | 81,104,200 | — | — |
| 2022-12-15 | $27.15 | $46.95 | 45,682,700 | — | — |
| 2022-12-14 | $28.26 | $48.87 | 37,141,100 | — | — |
| 2022-12-13 | $28.73 | $49.69 | 58,546,800 | — | — |
| 2022-12-12 | $28.69 | $49.62 | 35,117,900 | — | — |
| 2022-12-09 | $28.24 | $48.84 | 25,641,300 | — | — |
| 2022-12-08 | $28.44 | $49.19 | 28,486,100 | — | — |
| 2022-12-07 | $28.33 | $48.99 | 28,239,900 | — | — |
| 2022-12-06 | $28.60 | $49.46 | 27,701,200 | — | — |
| 2022-12-05 | $29.17 | $50.45 | 34,040,400 | — | — |
| 2022-12-02 | $29.41 | $50.86 | 31,546,000 | — | — |
| 2022-12-01 | $29.83 | $51.59 | 38,896,300 | — | — |
| 2022-11-30 | $30.07 | $52.00 | 72,072,500 | — | — |
| 2022-11-29 | $28.90 | $49.98 | 24,361,500 | — | — |
| 2022-11-28 | $28.73 | $49.69 | 28,267,900 | — | — |
| 2022-11-25 | $29.34 | $50.74 | 11,314,900 | — | — |
| 2022-11-23 | $29.67 | $51.31 | 23,143,900 | — | — |
| 2022-11-22 | $29.82 | $51.57 | 25,584,100 | — | — |
| 2022-11-21 | $28.94 | $50.05 | 36,086,800 | — | — |
| 2022-11-18 | $29.87 | $51.66 | 27,122,200 | — | — |
| 2022-11-17 | $29.89 | $51.69 | 31,983,300 | — | — |
| 2022-11-16 | $29.53 | $51.07 | 35,582,800 | — | — |
| 2022-11-15 | $30.71 | $53.11 | 40,933,200 | — | — |
| 2022-11-14 | $30.35 | $52.49 | 39,395,300 | — | — |
| 2022-11-11 | $30.43 | $52.63 | 49,826,500 | — | — |
| 2022-11-10 | $29.76 | $51.47 | 62,943,900 | — | — |
| 2022-11-09 | $27.52 | $47.59 | 30,544,800 | — | — |
| 2022-11-08 | $28.48 | $49.25 | 36,258,000 | — | — |
| 2022-11-07 | $28.41 | $49.13 | 34,389,800 | — | — |
| 2022-11-04 | $28.20 | $48.77 | 43,051,900 | — | — |
| 2022-11-03 | $27.39 | $46.74 | 39,678,200 | — | — |
| 2022-11-02 | $27.42 | $46.79 | 51,956,100 | — | — |
| 2022-11-01 | $28.30 | $48.29 | 44,418,700 | — | — |
| 2022-10-31 | $28.43 | $48.51 | 59,507,700 | — | — |
| 2022-10-28 | $29.07 | $49.60 | 91,695,700 | — | — |
| 2022-10-27 | $26.27 | $44.83 | 56,305,100 | — | — |
| 2022-10-26 | $27.21 | $46.43 | 37,111,100 | — | — |
| 2022-10-25 | $27.41 | $46.77 | 32,205,300 | — | — |
| 2022-10-24 | $27.18 | $46.38 | 43,831,600 | — | — |
| 2022-10-21 | $26.97 | $46.02 | 53,058,700 | — | — |
| 2022-10-20 | $26.08 | $44.50 | 33,247,700 | — | — |
| 2022-10-19 | $26.00 | $44.37 | 33,882,300 | — | — |
| 2022-10-18 | $25.87 | $44.14 | 51,126,900 | — | — |
| 2022-10-17 | $26.42 | $45.08 | 39,416,500 | — | — |
| 2022-10-14 | $25.91 | $44.21 | 48,185,400 | — | — |
| 2022-10-13 | $26.42 | $45.08 | 62,447,000 | — | — |
| 2022-10-12 | $25.33 | $43.22 | 39,634,100 | — | — |
| 2022-10-11 | $25.04 | $42.73 | 48,134,900 | — | — |
| 2022-10-10 | $25.20 | $43.00 | 43,409,300 | — | — |
| 2022-10-07 | $25.72 | $43.89 | 57,215,500 | — | — |
| 2022-10-06 | $27.18 | $46.38 | 33,985,100 | — | — |
| 2022-10-05 | $27.64 | $47.16 | 30,120,000 | — | — |
| 2022-10-04 | $27.70 | $47.27 | 42,427,500 | — | — |
| 2022-10-03 | $26.97 | $46.02 | 44,096,200 | — | — |
| 2022-09-30 | $25.77 | $43.97 | 43,821,000 | — | — |
| 2022-09-29 | $26.38 | $45.01 | 41,831,300 | — | — |
| 2022-09-28 | $27.13 | $46.29 | 40,433,400 | — | — |
| 2022-09-27 | $26.89 | $45.88 | 44,121,400 | — | — |
| 2022-09-26 | $26.97 | $46.02 | 44,786,400 | — | — |
| 2022-09-23 | $27.52 | $46.96 | 43,491,100 | — | — |
| 2022-09-22 | $28.07 | $47.90 | 36,092,700 | — | — |
| 2022-09-21 | $28.47 | $48.58 | 39,977,300 | — | — |
| 2022-09-20 | $28.96 | $49.42 | 31,129,000 | — | — |
| 2022-09-19 | $29.44 | $50.24 | 33,151,900 | — | — |
| 2022-09-16 | $29.24 | $49.89 | 72,748,000 | — | — |
| 2022-09-15 | $28.84 | $49.21 | 39,919,100 | — | — |
| 2022-09-14 | $29.18 | $49.79 | 40,767,200 | — | — |
| 2022-09-13 | $29.29 | $49.98 | 71,417,900 | — | — |
| 2022-09-12 | $31.56 | $53.85 | 38,305,500 | — | — |
| 2022-09-09 | $31.46 | $53.68 | 34,069,500 | — | — |
| 2022-09-08 | $30.75 | $52.47 | 37,359,500 | — | — |
| 2022-09-07 | $30.65 | $52.30 | 37,329,500 | — | — |
| 2022-09-06 | $30.36 | $51.81 | 46,989,600 | — | — |
| 2022-09-02 | $31.22 | $53.27 | 34,893,300 | — | — |
| 2022-09-01 | $31.76 | $54.19 | 36,440,700 | — | — |
| 2022-08-31 | $31.92 | $54.47 | 44,074,500 | — | — |
| 2022-08-30 | $32.26 | $55.05 | 40,182,500 | — | — |
| 2022-08-29 | $32.94 | $56.21 | 32,976,800 | — | — |
| 2022-08-26 | $33.36 | $56.93 | 44,851,500 | — | — |
| 2022-08-25 | $34.89 | $59.54 | 29,799,100 | — | — |
| 2022-08-24 | $33.86 | $57.78 | 25,105,700 | — | — |
| 2022-08-23 | $33.95 | $57.93 | 30,687,100 | — | — |
| 2022-08-22 | $33.84 | $57.74 | 51,006,100 | — | — |
| 2022-08-19 | $35.38 | $60.37 | 31,425,500 | — | — |
| 2022-08-18 | $36.20 | $61.77 | 24,598,200 | — | — |
| 2022-08-17 | $35.78 | $61.05 | 29,176,100 | — | — |
| 2022-08-16 | $36.19 | $61.75 | 25,000,200 | — | — |
| 2022-08-15 | $36.34 | $62.01 | 25,400,600 | — | — |
| 2022-08-12 | $36.11 | $61.62 | 37,675,200 | — | — |
| 2022-08-11 | $35.59 | $60.73 | 35,569,700 | — | — |
| 2022-08-10 | $35.37 | $60.36 | 42,243,300 | — | — |
| 2022-08-09 | $34.52 | $58.90 | 48,202,300 | — | — |
| 2022-08-08 | $35.38 | $60.37 | 41,534,600 | — | — |
| 2022-08-05 | $35.39 | $60.39 | 40,205,100 | — | — |
| 2022-08-04 | $35.66 | $60.85 | 54,046,300 | — | — |
| 2022-08-03 | $36.52 | $61.69 | 59,513,900 | — | — |
| 2022-08-02 | $36.01 | $60.83 | 53,929,400 | — | — |
| 2022-08-01 | $36.96 | $62.44 | 52,513,400 | — | — |
| 2022-07-29 | $36.31 | $61.34 | 125,292,400 | — | — |
| 2022-07-28 | $39.71 | $67.08 | 56,662,300 | — | — |
| 2022-07-27 | $40.18 | $67.88 | 42,571,600 | — | — |
| 2022-07-26 | $38.96 | $65.82 | 35,925,500 | — | — |
| 2022-07-25 | $39.16 | $66.15 | 32,263,400 | — | — |
| 2022-07-22 | $39.20 | $66.22 | 41,350,000 | — | — |
| 2022-07-21 | $40.61 | $68.60 | 29,661,200 | — | — |
| 2022-07-20 | $40.56 | $68.52 | 36,387,900 | — | — |
| 2022-07-19 | $40.22 | $67.95 | 53,095,300 | — | — |
| 2022-07-18 | $38.71 | $65.39 | 30,814,400 | — | — |
| 2022-07-15 | $38.62 | $65.24 | 32,892,300 | — | — |
| 2022-07-14 | $37.71 | $63.70 | 36,690,700 | — | — |
| 2022-07-13 | $37.21 | $62.86 | 27,059,200 | — | — |
| 2022-07-12 | $37.21 | $62.86 | 30,546,300 | — | — |
| 2022-07-11 | $37.20 | $62.84 | 25,904,300 | — | — |
| 2022-07-08 | $37.99 | $64.18 | 22,566,300 | — | — |
| 2022-07-07 | $38.14 | $64.43 | 33,165,400 | — | — |
| 2022-07-06 | $36.99 | $62.49 | 26,258,300 | — | — |
| 2022-07-05 | $36.69 | $61.98 | 33,215,000 | — | — |
| 2022-07-01 | $36.34 | $61.39 | 40,596,300 | — | — |
| 2022-06-30 | $37.41 | $63.20 | 35,141,000 | — | — |
| 2022-06-29 | $37.29 | $63.00 | 25,437,200 | — | — |
| 2022-06-28 | $37.78 | $63.82 | 37,824,200 | — | — |
| 2022-06-27 | $38.63 | $65.26 | 29,585,300 | — | — |
| 2022-06-24 | $38.61 | $65.23 | 38,159,900 | — | — |
| 2022-06-23 | $37.41 | $63.20 | 30,163,000 | — | — |
| 2022-06-22 | $37.38 | $63.15 | 32,571,000 | — | — |
| 2022-06-21 | $37.73 | $63.74 | 34,004,900 | — | — |
| 2022-06-17 | $36.97 | $62.45 | 71,393,200 | — | — |
| 2022-06-16 | $37.34 | $63.08 | 45,576,500 | — | — |
| 2022-06-15 | $38.65 | $65.29 | 37,652,300 | — | — |
| 2022-06-14 | $37.93 | $64.08 | 31,351,700 | — | — |
| 2022-06-13 | $37.77 | $63.81 | 50,335,900 | — | — |
| 2022-06-10 | $39.18 | $66.19 | 43,066,200 | — | — |
| 2022-06-09 | $40.01 | $67.59 | 39,047,200 | — | — |
| 2022-06-08 | $41.23 | $69.65 | 59,649,900 | — | — |
| 2022-06-07 | $43.53 | $73.54 | 25,168,700 | — | — |
| 2022-06-06 | $43.34 | $73.22 | 25,437,100 | — | — |
| 2022-06-03 | $43.39 | $73.30 | 33,174,700 | — | — |
| 2022-06-02 | $44.84 | $75.75 | 28,727,600 | — | — |
| 2022-06-01 | $44.11 | $74.52 | 29,885,500 | — | — |
| 2022-05-31 | $44.42 | $75.04 | 41,111,500 | — | — |
| 2022-05-27 | $44.55 | $75.26 | 30,553,300 | — | — |
| 2022-05-26 | $43.48 | $73.45 | 28,826,700 | — | — |
| 2022-05-25 | $42.20 | $71.29 | 26,283,100 | — | — |
| 2022-05-24 | $41.67 | $70.39 | 29,837,500 | — | — |
| 2022-05-23 | $42.00 | $70.95 | 27,199,500 | — | — |
| 2022-05-20 | $41.65 | $70.36 | 44,802,300 | — | — |
| 2022-05-19 | $42.01 | $70.97 | 29,181,000 | — | — |
| 2022-05-18 | $42.35 | $71.54 | 35,218,400 | — | — |
| 2022-05-17 | $44.40 | $75.01 | 28,596,600 | — | — |
| 2022-05-16 | $43.08 | $72.78 | 25,071,900 | — | — |
| 2022-05-13 | $43.60 | $73.66 | 32,034,100 | — | — |
| 2022-05-12 | $42.84 | $72.37 | 42,329,600 | — | — |
| 2022-05-11 | $42.83 | $72.35 | 40,351,700 | — | — |
| 2022-05-10 | $44.01 | $74.35 | 42,770,000 | — | — |
| 2022-05-09 | $43.07 | $72.76 | 44,925,800 | — | — |
| 2022-05-06 | $44.30 | $74.84 | 40,916,600 | — | — |
| 2022-05-05 | $44.60 | $75.34 | 52,996,700 | — | — |
| 2022-05-04 | $46.54 | $78.01 | 44,625,600 | — | — |
| 2022-05-03 | $45.06 | $75.52 | 40,158,400 | — | — |
| 2022-05-02 | $44.96 | $75.36 | 45,446,500 | — | — |
| 2022-04-29 | $43.59 | $73.06 | 70,765,900 | — | — |
| 2022-04-28 | $46.84 | $78.51 | 41,097,000 | — | — |
| 2022-04-27 | $45.22 | $75.79 | 28,320,900 | — | — |
| 2022-04-26 | $45.52 | $76.30 | 35,356,600 | — | — |
| 2022-04-25 | $47.06 | $78.88 | 35,999,300 | — | — |
| 2022-04-22 | $46.54 | $78.01 | 28,219,900 | — | — |
| 2022-04-21 | $47.50 | $79.61 | 27,316,900 | — | — |
| 2022-04-20 | $48.11 | $80.64 | 22,787,100 | — | — |
| 2022-04-19 | $47.93 | $80.33 | 31,483,100 | — | — |
| 2022-04-18 | $46.64 | $78.17 | 25,593,100 | — | — |
| 2022-04-14 | $45.67 | $76.55 | 36,181,800 | — | — |
| 2022-04-13 | $47.01 | $78.79 | 22,171,300 | — | — |
| 2022-04-12 | $46.50 | $77.94 | 29,861,400 | — | — |
| 2022-04-11 | $46.57 | $78.06 | 30,352,500 | — | — |
| 2022-04-08 | $47.02 | $78.81 | 22,167,300 | — | — |
| 2022-04-07 | $47.56 | $79.71 | 24,117,000 | — | — |
| 2022-04-06 | $47.54 | $79.68 | 31,518,700 | — | — |
| 2022-04-05 | $48.13 | $80.67 | 25,779,200 | — | — |
| 2022-04-04 | $49.20 | $82.46 | 23,784,900 | — | — |
| 2022-04-01 | $48.11 | $80.64 | 46,598,600 | — | — |
| 2022-03-31 | $49.56 | $83.07 | 43,698,300 | — | — |
| 2022-03-30 | $51.43 | $86.20 | 24,623,300 | — | — |
| 2022-03-29 | $52.25 | $87.58 | 27,303,700 | — | — |
| 2022-03-28 | $51.51 | $86.34 | 22,932,400 | — | — |
| 2022-03-25 | $51.83 | $86.87 | 33,239,800 | — | — |
| 2022-03-24 | $51.62 | $86.52 | 51,677,900 | — | — |
| 2022-03-23 | $48.27 | $80.90 | 37,126,400 | — | — |
| 2022-03-22 | $48.39 | $81.11 | 27,923,300 | — | — |
| 2022-03-21 | $47.39 | $79.43 | 32,910,900 | — | — |
| 2022-03-18 | $47.45 | $79.53 | 46,237,100 | — | — |
| 2022-03-17 | $47.14 | $79.01 | 28,555,000 | — | — |
| 2022-03-16 | $46.63 | $78.16 | 38,885,500 | — | — |
| 2022-03-15 | $44.81 | $75.11 | 34,448,900 | — | — |
| 2022-03-14 | $44.40 | $74.42 | 35,993,900 | — | — |
| 2022-03-11 | $45.83 | $76.82 | 27,082,100 | — | — |
| 2022-03-10 | $46.66 | $78.21 | 36,456,000 | — | — |
| 2022-03-09 | $47.63 | $79.83 | 36,076,500 | — | — |
| 2022-03-08 | $47.50 | $79.61 | 44,813,900 | — | — |
| 2022-03-07 | $47.68 | $79.92 | 43,813,700 | — | — |
| 2022-03-04 | $48.07 | $80.57 | 38,310,700 | — | — |
| 2022-03-03 | $47.93 | $80.33 | 36,389,900 | — | — |
| 2022-03-02 | $48.87 | $81.91 | 46,936,500 | — | — |
| 2022-03-01 | $46.82 | $78.47 | 53,853,000 | — | — |
| 2022-02-28 | $47.70 | $79.95 | 41,946,100 | — | — |
| 2022-02-25 | $47.71 | $79.97 | 39,266,300 | — | — |
| 2022-02-24 | $46.72 | $78.31 | 72,740,100 | — | — |
| 2022-02-23 | $44.65 | $74.84 | 38,176,700 | — | — |
| 2022-02-22 | $44.69 | $74.90 | 57,093,300 | — | — |
| 2022-02-18 | $45.04 | $75.49 | 76,520,100 | — | — |
| 2022-02-17 | $47.57 | $79.73 | 32,030,600 | — | — |
| 2022-02-16 | $48.23 | $80.84 | 26,022,900 | — | — |
| 2022-02-15 | $48.44 | $81.19 | 35,837,900 | — | — |
| 2022-02-14 | $47.58 | $79.75 | 28,456,900 | — | — |
| 2022-02-11 | $47.63 | $79.83 | 37,208,200 | — | — |
| 2022-02-10 | $48.86 | $81.89 | 32,762,700 | — | — |
| 2022-02-09 | $49.91 | $83.65 | 35,217,300 | — | — |
| 2022-02-08 | $48.81 | $81.81 | 28,051,200 | — | — |
| 2022-02-07 | $48.18 | $80.75 | 27,558,500 | — | — |
| 2022-02-04 | $48.01 | $80.47 | 32,431,500 | — | — |
| 2022-02-03 | $48.28 | $80.31 | 42,145,800 | — | — |
| 2022-02-02 | $49.51 | $82.36 | 37,962,700 | — | — |
| 2022-02-01 | $48.95 | $81.42 | 35,386,100 | — | — |
| 2022-01-31 | $48.82 | $81.21 | 51,828,400 | — | — |
| 2022-01-28 | $47.73 | $79.39 | 61,945,400 | — | — |
| 2022-01-27 | $48.05 | $79.93 | 89,642,800 | — | — |
| 2022-01-26 | $51.69 | $85.98 | 54,895,400 | — | — |
| 2022-01-25 | $51.00 | $84.83 | 44,095,400 | — | — |
| 2022-01-24 | $51.94 | $86.40 | 64,198,400 | — | — |
| 2022-01-21 | $52.04 | $86.56 | 46,372,400 | — | — |
| 2022-01-20 | $52.04 | $86.56 | 28,582,600 | — | — |
| 2022-01-19 | $53.62 | $89.19 | 30,595,100 | — | — |
| 2022-01-18 | $54.76 | $91.09 | 35,313,800 | — | — |
| 2022-01-14 | $55.70 | $92.65 | 30,151,500 | — | — |
| 2022-01-13 | $54.94 | $91.39 | 29,605,400 | — | — |
| 2022-01-12 | $55.74 | $92.72 | 29,136,800 | — | — |
| 2022-01-11 | $55.91 | $93.00 | 39,795,200 | — | — |
| 2022-01-10 | $55.21 | $91.84 | 49,260,800 | — | — |
| 2022-01-07 | $53.44 | $88.89 | 30,717,200 | — | — |
| 2022-01-06 | $54.01 | $89.84 | 35,757,900 | — | — |
| 2022-01-05 | $53.87 | $89.61 | 59,109,300 | — | — |
| 2022-01-04 | $53.14 | $88.39 | 45,681,400 | — | — |
| 2022-01-03 | $53.21 | $88.51 | 33,857,600 | — | — |