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 | $32.77 | $77.70 | 1,149,136 | — | — |
| 2022-12-29 | $33.05 | $78.35 | 796,320 | — | — |
| 2022-12-28 | $32.83 | $77.83 | 693,916 | — | — |
| 2022-12-27 | $33.08 | $78.42 | 628,437 | — | — |
| 2022-12-23 | $33.40 | $79.19 | 724,564 | — | — |
| 2022-12-22 | $33.02 | $78.29 | 1,501,951 | — | — |
| 2022-12-21 | $34.10 | $80.85 | 834,290 | — | — |
| 2022-12-20 | $33.65 | $79.78 | 653,122 | — | — |
| 2022-12-19 | $33.46 | $79.33 | 924,664 | — | — |
| 2022-12-16 | $33.42 | $79.24 | 2,843,237 | — | — |
| 2022-12-15 | $33.36 | $79.08 | 1,128,111 | — | — |
| 2022-12-14 | $34.65 | $82.14 | 963,471 | — | — |
| 2022-12-13 | $35.30 | $83.68 | 1,301,852 | — | — |
| 2022-12-12 | $34.72 | $82.32 | 687,327 | — | — |
| 2022-12-09 | $34.16 | $80.98 | 519,025 | — | — |
| 2022-12-08 | $34.24 | $81.17 | 540,259 | — | — |
| 2022-12-07 | $33.99 | $80.58 | 698,937 | — | — |
| 2022-12-06 | $34.33 | $81.39 | 1,110,329 | — | — |
| 2022-12-05 | $34.50 | $81.80 | 919,643 | — | — |
| 2022-12-02 | $36.07 | $85.52 | 531,368 | — | — |
| 2022-12-01 | $36.35 | $86.17 | 766,927 | — | — |
| 2022-11-30 | $36.32 | $86.11 | 1,488,144 | — | — |
| 2022-11-29 | $35.68 | $84.59 | 685,235 | — | — |
| 2022-11-28 | $35.70 | $84.63 | 601,659 | — | — |
| 2022-11-25 | $36.43 | $86.38 | 255,119 | — | — |
| 2022-11-23 | $36.01 | $85.38 | 546,117 | — | — |
| 2022-11-22 | $35.98 | $85.29 | 715,778 | — | — |
| 2022-11-21 | $35.42 | $83.98 | 995,478 | — | — |
| 2022-11-18 | $35.95 | $85.22 | 1,180,202 | — | — |
| 2022-11-17 | $35.66 | $84.54 | 651,553 | — | — |
| 2022-11-16 | $35.54 | $84.27 | 1,188,570 | — | — |
| 2022-11-15 | $36.01 | $85.38 | 1,796,505 | — | — |
| 2022-11-14 | $35.27 | $83.61 | 1,267,543 | — | — |
| 2022-11-11 | $35.90 | $85.11 | 1,721,925 | — | — |
| 2022-11-10 | $34.76 | $82.41 | 1,750,586 | — | — |
| 2022-11-09 | $32.33 | $75.97 | 1,134,492 | — | — |
| 2022-11-08 | $33.00 | $77.55 | 1,068,594 | — | — |
| 2022-11-07 | $32.86 | $77.21 | 987,947 | — | — |
| 2022-11-04 | $32.56 | $76.51 | 927,907 | — | — |
| 2022-11-03 | $31.96 | $75.10 | 1,068,175 | — | — |
| 2022-11-02 | $32.72 | $76.87 | 1,906,021 | — | — |
| 2022-11-01 | $32.48 | $76.31 | 1,870,876 | — | — |
| 2022-10-31 | $32.90 | $77.30 | 1,248,087 | — | — |
| 2022-10-28 | $32.82 | $77.12 | 1,331,558 | — | — |
| 2022-10-27 | $32.36 | $76.04 | 1,403,523 | — | — |
| 2022-10-26 | $32.15 | $75.55 | 1,159,909 | — | — |
| 2022-10-25 | $31.74 | $74.58 | 1,569,418 | — | — |
| 2022-10-24 | $31.74 | $74.58 | 1,678,412 | — | — |
| 2022-10-21 | $31.41 | $73.80 | 891,192 | — | — |
| 2022-10-20 | $30.47 | $71.59 | 881,778 | — | — |
| 2022-10-19 | $30.94 | $72.69 | 1,399,234 | — | — |
| 2022-10-18 | $31.16 | $73.21 | 1,265,765 | — | — |
| 2022-10-17 | $30.26 | $71.10 | 1,190,976 | — | — |
| 2022-10-14 | $29.48 | $69.28 | 1,636,676 | — | — |
| 2022-10-13 | $30.15 | $70.85 | 1,723,285 | — | — |
| 2022-10-12 | $29.78 | $69.98 | 1,227,376 | — | — |
| 2022-10-11 | $29.81 | $70.04 | 2,221,076 | — | — |
| 2022-10-10 | $30.27 | $71.12 | 1,179,574 | — | — |
| 2022-10-07 | $30.11 | $70.74 | 1,266,392 | — | — |
| 2022-10-06 | $31.05 | $72.96 | 1,224,552 | — | — |
| 2022-10-05 | $31.19 | $73.28 | 1,237,000 | — | — |
| 2022-10-04 | $31.32 | $73.59 | 1,479,776 | — | — |
| 2022-10-03 | $29.33 | $68.92 | 2,008,843 | — | — |
| 2022-09-30 | $28.20 | $66.27 | 2,347,433 | — | — |
| 2022-09-29 | $27.82 | $65.37 | 4,380,334 | — | — |
| 2022-09-28 | $28.42 | $66.79 | 1,974,534 | — | — |
| 2022-09-27 | $27.79 | $65.30 | 1,831,546 | — | — |
| 2022-09-26 | $27.93 | $65.64 | 1,742,322 | — | — |
| 2022-09-23 | $28.66 | $67.35 | 2,370,341 | — | — |
| 2022-09-22 | $29.63 | $69.62 | 1,787,509 | — | — |
| 2022-09-21 | $30.94 | $72.69 | 951,232 | — | — |
| 2022-09-20 | $31.40 | $73.77 | 1,087,003 | — | — |
| 2022-09-19 | $32.09 | $75.41 | 947,781 | — | — |
| 2022-09-16 | $31.40 | $73.77 | 4,813,169 | — | — |
| 2022-09-15 | $31.91 | $74.99 | 1,774,434 | — | — |
| 2022-09-14 | $31.51 | $74.04 | 1,378,314 | — | — |
| 2022-09-13 | $31.51 | $74.04 | 1,147,985 | — | — |
| 2022-09-12 | $32.51 | $76.40 | 1,510,633 | — | — |
| 2022-09-09 | $32.56 | $76.51 | 854,164 | — | — |
| 2022-09-08 | $31.82 | $74.76 | 923,200 | — | — |
| 2022-09-07 | $31.12 | $73.12 | 1,001,650 | — | — |
| 2022-09-06 | $30.49 | $71.64 | 1,351,327 | — | — |
| 2022-09-02 | $30.11 | $70.76 | 909,392 | — | — |
| 2022-09-01 | $30.47 | $71.59 | 1,135,224 | — | — |
| 2022-08-31 | $30.68 | $72.09 | 1,110,224 | — | — |
| 2022-08-30 | $30.66 | $72.04 | 951,442 | — | — |
| 2022-08-29 | $30.76 | $72.29 | 785,546 | — | — |
| 2022-08-26 | $30.98 | $72.78 | 1,039,201 | — | — |
| 2022-08-25 | $32.21 | $75.68 | 586,283 | — | — |
| 2022-08-24 | $31.83 | $74.78 | 780,734 | — | — |
| 2022-08-23 | $31.66 | $74.40 | 878,222 | — | — |
| 2022-08-22 | $31.53 | $74.09 | 896,840 | — | — |
| 2022-08-19 | $32.59 | $76.58 | 1,154,366 | — | — |
| 2022-08-18 | $33.61 | $78.98 | 595,697 | — | — |
| 2022-08-17 | $33.44 | $78.58 | 710,966 | — | — |
| 2022-08-16 | $33.36 | $78.38 | 1,415,447 | — | — |
| 2022-08-15 | $33.47 | $78.65 | 820,901 | — | — |
| 2022-08-12 | $33.33 | $78.31 | 482,520 | — | — |
| 2022-08-11 | $33.00 | $76.87 | 821,633 | — | — |
| 2022-08-10 | $32.63 | $76.00 | 595,697 | — | — |
| 2022-08-09 | $31.76 | $73.98 | 635,131 | — | — |
| 2022-08-08 | $31.63 | $73.69 | 655,633 | — | — |
| 2022-08-05 | $31.53 | $73.44 | 965,563 | — | — |
| 2022-08-04 | $31.57 | $73.53 | 1,053,217 | — | — |
| 2022-08-03 | $31.38 | $73.09 | 1,153,843 | — | — |
| 2022-08-02 | $30.98 | $72.17 | 1,298,609 | — | — |
| 2022-08-01 | $31.20 | $72.69 | 1,167,441 | — | — |
| 2022-07-29 | $31.14 | $72.53 | 1,816,170 | — | — |
| 2022-07-28 | $30.93 | $72.04 | 1,728,410 | — | — |
| 2022-07-27 | $30.45 | $70.93 | 1,392,331 | — | — |
| 2022-07-26 | $29.44 | $68.57 | 1,491,701 | — | — |
| 2022-07-25 | $29.61 | $68.97 | 1,485,425 | — | — |
| 2022-07-22 | $29.85 | $69.52 | 1,754,037 | — | — |
| 2022-07-21 | $29.66 | $69.08 | 1,891,691 | — | — |
| 2022-07-20 | $29.07 | $67.72 | 2,614,582 | — | — |
| 2022-07-19 | $27.96 | $65.14 | 2,484,355 | — | — |
| 2022-07-18 | $26.81 | $62.44 | 1,184,490 | — | — |
| 2022-07-15 | $27.09 | $63.11 | 1,200,285 | — | — |
| 2022-07-14 | $26.26 | $61.17 | 1,076,125 | — | — |
| 2022-07-13 | $26.80 | $62.42 | 1,106,354 | — | — |
| 2022-07-12 | $26.92 | $62.71 | 1,126,856 | — | — |
| 2022-07-11 | $26.84 | $62.51 | 1,054,786 | — | — |
| 2022-07-08 | $26.94 | $62.75 | 798,307 | — | — |
| 2022-07-07 | $26.98 | $62.84 | 1,576,427 | — | — |
| 2022-07-06 | $26.50 | $61.73 | 1,223,820 | — | — |
| 2022-07-05 | $27.03 | $62.96 | 1,276,538 | — | — |
| 2022-07-01 | $26.70 | $62.20 | 1,357,290 | — | — |
| 2022-06-30 | $26.41 | $61.51 | 1,551,636 | — | — |
| 2022-06-29 | $26.67 | $62.13 | 2,191,998 | — | — |
| 2022-06-28 | $27.01 | $62.91 | 2,129,342 | — | — |
| 2022-06-27 | $26.73 | $62.26 | 1,708,223 | — | — |
| 2022-06-24 | $26.61 | $61.98 | 2,742,612 | — | — |
| 2022-06-23 | $25.69 | $59.84 | 1,068,803 | — | — |
| 2022-06-22 | $25.90 | $60.33 | 1,777,154 | — | — |
| 2022-06-21 | $25.85 | $60.22 | 1,924,117 | — | — |
| 2022-06-17 | $25.29 | $58.90 | 3,030,471 | — | — |
| 2022-06-16 | $25.16 | $58.61 | 2,041,583 | — | — |
| 2022-06-15 | $26.60 | $61.95 | 2,456,845 | — | — |
| 2022-06-14 | $26.09 | $60.77 | 2,013,759 | — | — |
| 2022-06-13 | $25.88 | $60.28 | 1,980,496 | — | — |
| 2022-06-10 | $27.28 | $63.56 | 1,321,203 | — | — |
| 2022-06-09 | $28.78 | $67.03 | 1,072,359 | — | — |
| 2022-06-08 | $30.16 | $70.26 | 857,825 | — | — |
| 2022-06-07 | $31.00 | $72.22 | 1,034,599 | — | — |
| 2022-06-06 | $30.96 | $72.11 | 645,382 | — | — |
| 2022-06-03 | $30.53 | $71.11 | 672,369 | — | — |
| 2022-06-02 | $31.12 | $72.49 | 773,412 | — | — |
| 2022-06-01 | $30.55 | $71.17 | 1,495,152 | — | — |
| 2022-05-31 | $31.57 | $73.53 | 1,552,787 | — | — |
| 2022-05-27 | $31.50 | $73.38 | 777,178 | — | — |
| 2022-05-26 | $31.00 | $72.22 | 1,254,991 | — | — |
| 2022-05-25 | $29.99 | $69.86 | 1,367,227 | — | — |
| 2022-05-24 | $29.10 | $67.79 | 1,525,591 | — | — |
| 2022-05-23 | $29.85 | $69.52 | 1,542,536 | — | — |
| 2022-05-20 | $28.97 | $67.48 | 1,366,285 | — | — |
| 2022-05-19 | $29.25 | $68.14 | 793,914 | — | — |
| 2022-05-18 | $29.58 | $68.90 | 883,661 | — | — |
| 2022-05-17 | $30.76 | $71.64 | 1,078,844 | — | — |
| 2022-05-16 | $29.24 | $68.12 | 890,878 | — | — |
| 2022-05-13 | $29.34 | $68.34 | 1,535,737 | — | — |
| 2022-05-12 | $28.83 | $66.50 | 2,082,481 | — | — |
| 2022-05-11 | $29.21 | $67.36 | 1,825,375 | — | — |
| 2022-05-10 | $30.06 | $69.32 | 1,881,649 | — | — |
| 2022-05-09 | $30.61 | $70.60 | 1,655,504 | — | — |
| 2022-05-06 | $30.68 | $70.75 | 2,613,117 | — | — |
| 2022-05-05 | $31.23 | $72.03 | 1,296,412 | — | — |
| 2022-05-04 | $31.85 | $73.46 | 1,333,022 | — | — |
| 2022-05-03 | $31.06 | $71.63 | 2,004,764 | — | — |
| 2022-05-02 | $30.46 | $70.24 | 1,832,174 | — | — |
| 2022-04-29 | $29.41 | $67.82 | 1,652,157 | — | — |
| 2022-04-28 | $30.36 | $70.02 | 1,673,809 | — | — |
| 2022-04-27 | $30.24 | $69.74 | 1,152,901 | — | — |
| 2022-04-26 | $30.11 | $69.43 | 1,254,991 | — | — |
| 2022-04-25 | $31.20 | $71.96 | 1,226,644 | — | — |
| 2022-04-22 | $30.67 | $70.73 | 1,451,325 | — | — |
| 2022-04-21 | $31.79 | $73.31 | 1,358,545 | — | — |
| 2022-04-20 | $32.82 | $75.69 | 1,228,632 | — | — |
| 2022-04-19 | $32.22 | $74.30 | 1,564,607 | — | — |
| 2022-04-18 | $31.15 | $71.83 | 1,361,264 | — | — |
| 2022-04-14 | $30.34 | $69.98 | 1,404,150 | — | — |
| 2022-04-13 | $30.06 | $69.32 | 1,712,511 | — | — |
| 2022-04-12 | $30.15 | $69.54 | 2,005,810 | — | — |
| 2022-04-11 | $30.75 | $70.91 | 1,728,933 | — | — |
| 2022-04-08 | $31.11 | $71.74 | 1,828,931 | — | — |
| 2022-04-07 | $30.50 | $70.33 | 2,059,679 | — | — |
| 2022-04-06 | $30.63 | $70.64 | 2,861,438 | — | — |
| 2022-04-05 | $31.08 | $71.68 | 2,017,734 | — | — |
| 2022-04-04 | $31.98 | $73.75 | 1,406,138 | — | — |
| 2022-04-01 | $31.83 | $73.40 | 2,024,428 | — | — |
| 2022-03-31 | $31.41 | $72.43 | 1,624,229 | — | — |
| 2022-03-30 | $31.68 | $73.07 | 2,061,875 | — | — |
| 2022-03-29 | $31.88 | $73.53 | 3,287,578 | — | — |
| 2022-03-28 | $30.55 | $70.46 | 2,153,400 | — | — |
| 2022-03-25 | $30.93 | $71.32 | 1,051,021 | — | — |
| 2022-03-24 | $30.73 | $70.86 | 975,709 | — | — |
| 2022-03-23 | $30.24 | $69.74 | 1,380,092 | — | — |
| 2022-03-22 | $31.17 | $71.88 | 1,954,033 | — | — |
| 2022-03-21 | $30.82 | $71.08 | 1,727,992 | — | — |
| 2022-03-18 | $31.28 | $72.14 | 9,829,157 | — | — |
| 2022-03-17 | $31.67 | $73.04 | 1,972,547 | — | — |
| 2022-03-16 | $31.66 | $73.02 | 1,752,887 | — | — |
| 2022-03-15 | $30.81 | $71.06 | 1,558,749 | — | — |
| 2022-03-14 | $30.54 | $70.44 | 3,286,532 | — | — |
| 2022-03-11 | $29.07 | $67.05 | 1,536,888 | — | — |
| 2022-03-10 | $29.54 | $68.13 | 1,799,329 | — | — |
| 2022-03-09 | $30.18 | $69.60 | 1,356,871 | — | — |
| 2022-03-08 | $28.61 | $65.99 | 3,860,995 | — | — |
| 2022-03-07 | $29.11 | $67.14 | 3,267,390 | — | — |
| 2022-03-04 | $31.55 | $72.76 | 2,159,885 | — | — |
| 2022-03-03 | $32.86 | $75.78 | 1,099,451 | — | — |
| 2022-03-02 | $33.31 | $76.81 | 1,473,500 | — | — |
| 2022-03-01 | $32.42 | $74.76 | 2,271,912 | — | — |
| 2022-02-28 | $33.98 | $78.36 | 1,531,239 | — | — |
| 2022-02-25 | $34.44 | $79.42 | 2,450,046 | — | — |
| 2022-02-24 | $33.01 | $76.13 | 2,061,457 | — | — |
| 2022-02-23 | $33.76 | $77.85 | 1,056,460 | — | — |
| 2022-02-22 | $34.20 | $78.86 | 1,020,896 | — | — |
| 2022-02-18 | $34.94 | $80.58 | 1,324,759 | — | — |
| 2022-02-17 | $35.06 | $80.85 | 1,525,486 | — | — |
| 2022-02-16 | $36.32 | $83.76 | 1,097,986 | — | — |
| 2022-02-15 | $36.12 | $83.30 | 1,229,678 | — | — |
| 2022-02-14 | $35.90 | $82.79 | 1,410,113 | — | — |
| 2022-02-11 | $35.93 | $82.86 | 1,544,419 | — | — |
| 2022-02-10 | $36.66 | $83.89 | 1,899,013 | — | — |
| 2022-02-09 | $37.76 | $86.41 | 1,039,619 | — | — |
| 2022-02-08 | $37.21 | $85.14 | 1,410,008 | — | — |
| 2022-02-07 | $36.58 | $83.69 | 1,715,335 | — | — |
| 2022-02-04 | $36.23 | $82.91 | 1,456,869 | — | — |
| 2022-02-03 | $35.37 | $80.94 | 1,665,755 | — | — |
| 2022-02-02 | $35.42 | $81.05 | 1,700,273 | — | — |
| 2022-02-01 | $35.25 | $80.65 | 1,785,627 | — | — |
| 2022-01-31 | $35.03 | $80.15 | 3,603,052 | — | — |
| 2022-01-28 | $33.99 | $77.77 | 2,015,433 | — | — |
| 2022-01-27 | $33.33 | $76.26 | 1,808,848 | — | — |
| 2022-01-26 | $33.43 | $76.50 | 1,949,326 | — | — |
| 2022-01-25 | $33.36 | $76.32 | 2,465,736 | — | — |
| 2022-01-24 | $33.23 | $76.04 | 2,569,917 | — | — |
| 2022-01-21 | $33.71 | $77.13 | 1,843,680 | — | — |
| 2022-01-20 | $34.70 | $79.41 | 1,996,186 | — | — |
| 2022-01-19 | $34.66 | $79.30 | 2,590,105 | — | — |
| 2022-01-18 | $35.96 | $82.27 | 2,912,796 | — | — |
| 2022-01-14 | $35.98 | $82.32 | 2,356,429 | — | — |
| 2022-01-13 | $36.39 | $83.26 | 3,903,149 | — | — |
| 2022-01-12 | $35.94 | $82.23 | 7,982,235 | — | — |
| 2022-01-11 | $39.61 | $90.63 | 2,361,763 | — | — |
| 2022-01-10 | $38.75 | $88.66 | 1,492,014 | — | — |
| 2022-01-07 | $38.60 | $88.33 | 1,328,525 | — | — |
| 2022-01-06 | $38.45 | $87.98 | 1,062,318 | — | — |
| 2022-01-05 | $37.55 | $85.93 | 1,181,875 | — | — |
| 2022-01-04 | $38.54 | $88.18 | 1,099,555 | — | — |
| 2022-01-03 | $37.77 | $86.43 | 1,071,836 | — | — |