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 | $30.72 | $97.09 | 2,394,200 | — | — |
| 2022-12-29 | $30.65 | $96.87 | 1,924,100 | — | — |
| 2022-12-28 | $29.53 | $93.33 | 2,069,700 | — | — |
| 2022-12-27 | $29.79 | $94.15 | 1,490,600 | — | — |
| 2022-12-23 | $30.13 | $95.23 | 1,600,900 | — | — |
| 2022-12-22 | $29.58 | $93.49 | 2,844,900 | — | — |
| 2022-12-21 | $30.29 | $95.73 | 2,162,200 | — | — |
| 2022-12-20 | $29.24 | $92.41 | 4,380,100 | — | — |
| 2022-12-19 | $29.24 | $92.41 | 4,261,700 | — | — |
| 2022-12-16 | $29.17 | $92.19 | 9,449,400 | — | — |
| 2022-12-15 | $30.82 | $97.41 | 3,737,800 | — | — |
| 2022-12-14 | $32.38 | $102.34 | 2,908,900 | — | — |
| 2022-12-13 | $32.48 | $102.65 | 3,665,300 | — | — |
| 2022-12-12 | $32.28 | $102.02 | 2,983,900 | — | — |
| 2022-12-09 | $31.66 | $100.06 | 5,192,500 | — | — |
| 2022-12-08 | $31.45 | $99.40 | 8,946,500 | — | — |
| 2022-12-07 | $35.28 | $111.50 | 3,767,200 | — | — |
| 2022-12-06 | $37.35 | $118.05 | 1,910,700 | — | — |
| 2022-12-05 | $37.74 | $119.28 | 1,477,000 | — | — |
| 2022-12-02 | $38.82 | $122.69 | 1,612,600 | — | — |
| 2022-12-01 | $38.73 | $122.41 | 2,045,100 | — | — |
| 2022-11-30 | $38.94 | $123.07 | 3,001,400 | — | — |
| 2022-11-29 | $38.09 | $120.38 | 2,044,900 | — | — |
| 2022-11-28 | $37.56 | $118.71 | 1,650,200 | — | — |
| 2022-11-25 | $38.85 | $122.79 | 573,500 | — | — |
| 2022-11-23 | $38.74 | $122.44 | 1,843,100 | — | — |
| 2022-11-22 | $38.89 | $122.91 | 2,493,900 | — | — |
| 2022-11-21 | $38.16 | $120.61 | 2,393,500 | — | — |
| 2022-11-18 | $37.73 | $119.25 | 3,273,800 | — | — |
| 2022-11-17 | $36.15 | $114.25 | 3,078,600 | — | — |
| 2022-11-16 | $35.39 | $111.85 | 3,822,200 | — | — |
| 2022-11-15 | $34.16 | $107.96 | 2,143,700 | — | — |
| 2022-11-14 | $33.23 | $105.02 | 2,576,000 | — | — |
| 2022-11-11 | $35.24 | $111.38 | 2,040,300 | — | — |
| 2022-11-10 | $34.63 | $109.45 | 3,290,900 | — | — |
| 2022-11-09 | $32.81 | $103.70 | 3,324,500 | — | — |
| 2022-11-08 | $34.52 | $109.10 | 5,135,200 | — | — |
| 2022-11-07 | $33.26 | $105.12 | 4,611,600 | — | — |
| 2022-11-04 | $34.42 | $108.79 | 5,811,900 | — | — |
| 2022-11-03 | $34.83 | $110.08 | 9,805,400 | — | — |
| 2022-11-02 | $52.10 | $164.66 | 1,894,600 | — | — |
| 2022-11-01 | $53.96 | $170.54 | 1,398,900 | — | — |
| 2022-10-31 | $53.87 | $170.26 | 1,620,700 | — | — |
| 2022-10-28 | $54.03 | $170.76 | 884,600 | — | — |
| 2022-10-27 | $52.40 | $165.61 | 928,600 | — | — |
| 2022-10-26 | $51.86 | $163.91 | 1,244,700 | — | — |
| 2022-10-25 | $52.74 | $166.69 | 1,607,800 | — | — |
| 2022-10-24 | $51.46 | $162.64 | 1,076,300 | — | — |
| 2022-10-21 | $50.38 | $159.23 | 1,465,000 | — | — |
| 2022-10-20 | $47.78 | $151.01 | 1,132,700 | — | — |
| 2022-10-19 | $48.47 | $153.19 | 1,057,500 | — | — |
| 2022-10-18 | $49.55 | $156.60 | 2,825,100 | — | — |
| 2022-10-17 | $48.74 | $154.04 | 1,289,800 | — | — |
| 2022-10-14 | $47.62 | $150.50 | 1,414,700 | — | — |
| 2022-10-13 | $48.22 | $152.40 | 1,856,400 | — | — |
| 2022-10-12 | $45.62 | $144.18 | 1,382,400 | — | — |
| 2022-10-11 | $45.49 | $143.77 | 1,749,000 | — | — |
| 2022-10-10 | $45.85 | $144.91 | 1,407,800 | — | — |
| 2022-10-07 | $46.80 | $147.91 | 1,172,800 | — | — |
| 2022-10-06 | $47.88 | $151.33 | 3,206,300 | — | — |
| 2022-10-05 | $48.53 | $151.96 | 2,026,900 | — | — |
| 2022-10-04 | $49.27 | $154.28 | 3,131,300 | — | — |
| 2022-10-03 | $45.72 | $143.16 | 1,290,000 | — | — |
| 2022-09-30 | $43.91 | $137.49 | 2,103,300 | — | — |
| 2022-09-29 | $44.51 | $139.37 | 1,417,800 | — | — |
| 2022-09-28 | $45.40 | $142.16 | 1,573,100 | — | — |
| 2022-09-27 | $43.59 | $136.49 | 2,330,200 | — | — |
| 2022-09-26 | $44.01 | $137.81 | 2,148,800 | — | — |
| 2022-09-23 | $44.64 | $139.78 | 2,222,600 | — | — |
| 2022-09-22 | $46.69 | $146.20 | 1,311,500 | — | — |
| 2022-09-21 | $47.99 | $150.27 | 1,571,000 | — | — |
| 2022-09-20 | $48.50 | $151.86 | 1,125,200 | — | — |
| 2022-09-19 | $49.09 | $153.71 | 1,208,300 | — | — |
| 2022-09-16 | $48.04 | $150.42 | 4,012,900 | — | — |
| 2022-09-15 | $49.32 | $154.43 | 1,823,300 | — | — |
| 2022-09-14 | $49.01 | $153.46 | 2,045,400 | — | — |
| 2022-09-13 | $49.07 | $153.65 | 1,682,600 | — | — |
| 2022-09-12 | $51.66 | $161.76 | 1,355,500 | — | — |
| 2022-09-09 | $50.81 | $159.10 | 1,707,700 | — | — |
| 2022-09-08 | $48.87 | $153.02 | 1,688,200 | — | — |
| 2022-09-07 | $47.65 | $149.20 | 1,752,900 | — | — |
| 2022-09-06 | $46.04 | $144.16 | 1,773,100 | — | — |
| 2022-09-02 | $46.19 | $144.63 | 1,319,900 | — | — |
| 2022-09-01 | $46.05 | $144.19 | 1,915,700 | — | — |
| 2022-08-31 | $46.06 | $144.22 | 2,086,800 | — | — |
| 2022-08-30 | $46.78 | $146.48 | 2,099,300 | — | — |
| 2022-08-29 | $47.21 | $147.83 | 1,450,400 | — | — |
| 2022-08-26 | $47.57 | $148.95 | 1,513,500 | — | — |
| 2022-08-25 | $49.54 | $155.12 | 1,781,000 | — | — |
| 2022-08-24 | $48.43 | $151.65 | 1,067,800 | — | — |
| 2022-08-23 | $48.16 | $150.80 | 1,225,100 | — | — |
| 2022-08-22 | $47.62 | $149.11 | 1,776,300 | — | — |
| 2022-08-19 | $49.47 | $154.90 | 1,113,800 | — | — |
| 2022-08-18 | $50.87 | $159.29 | 943,200 | — | — |
| 2022-08-17 | $49.76 | $155.81 | 2,136,600 | — | — |
| 2022-08-16 | $51.13 | $160.10 | 2,345,600 | — | — |
| 2022-08-15 | $50.40 | $157.81 | 1,649,200 | — | — |
| 2022-08-12 | $51.20 | $160.32 | 1,398,400 | — | — |
| 2022-08-11 | $50.14 | $157.00 | 1,654,100 | — | — |
| 2022-08-10 | $48.41 | $151.58 | 1,655,300 | — | — |
| 2022-08-09 | $46.82 | $146.60 | 1,592,800 | — | — |
| 2022-08-08 | $46.39 | $145.26 | 2,290,300 | — | — |
| 2022-08-05 | $45.94 | $143.85 | 3,267,500 | — | — |
| 2022-08-04 | $47.04 | $147.29 | 4,066,100 | — | — |
| 2022-08-03 | $51.79 | $162.17 | 1,865,400 | — | — |
| 2022-08-02 | $50.21 | $157.22 | 1,754,300 | — | — |
| 2022-08-01 | $50.90 | $159.38 | 1,541,700 | — | — |
| 2022-07-29 | $51.34 | $160.76 | 3,196,900 | — | — |
| 2022-07-28 | $50.42 | $157.88 | 1,274,900 | — | — |
| 2022-07-27 | $50.32 | $157.56 | 906,500 | — | — |
| 2022-07-26 | $49.06 | $153.62 | 791,700 | — | — |
| 2022-07-25 | $50.17 | $157.09 | 956,800 | — | — |
| 2022-07-22 | $49.64 | $155.43 | 1,044,700 | — | — |
| 2022-07-21 | $50.50 | $158.13 | 1,276,800 | — | — |
| 2022-07-20 | $50.40 | $157.81 | 1,718,200 | — | — |
| 2022-07-19 | $49.06 | $153.62 | 1,306,500 | — | — |
| 2022-07-18 | $47.46 | $148.61 | 1,567,300 | — | — |
| 2022-07-15 | $47.06 | $147.36 | 1,503,000 | — | — |
| 2022-07-14 | $45.61 | $142.82 | 1,563,500 | — | — |
| 2022-07-13 | $46.80 | $146.54 | 1,296,800 | — | — |
| 2022-07-12 | $47.80 | $149.67 | 1,166,000 | — | — |
| 2022-07-11 | $46.96 | $147.04 | 1,486,700 | — | — |
| 2022-07-08 | $47.36 | $148.30 | 1,049,800 | — | — |
| 2022-07-07 | $48.06 | $149.08 | 1,077,000 | — | — |
| 2022-07-06 | $46.78 | $145.11 | 1,396,400 | — | — |
| 2022-07-05 | $46.97 | $145.70 | 2,083,000 | — | — |
| 2022-07-01 | $47.59 | $147.62 | 1,340,400 | — | — |
| 2022-06-30 | $46.77 | $145.08 | 1,187,800 | — | — |
| 2022-06-29 | $47.29 | $146.69 | 1,790,200 | — | — |
| 2022-06-28 | $48.66 | $150.94 | 1,327,300 | — | — |
| 2022-06-27 | $48.76 | $151.25 | 1,321,500 | — | — |
| 2022-06-24 | $48.98 | $151.93 | 3,018,100 | — | — |
| 2022-06-23 | $45.95 | $142.53 | 1,668,400 | — | — |
| 2022-06-22 | $47.91 | $148.61 | 1,480,300 | — | — |
| 2022-06-21 | $48.82 | $151.44 | 1,575,400 | — | — |
| 2022-06-17 | $47.79 | $148.24 | 3,294,800 | — | — |
| 2022-06-16 | $46.70 | $144.86 | 1,888,400 | — | — |
| 2022-06-15 | $49.09 | $152.27 | 2,111,300 | — | — |
| 2022-06-14 | $48.32 | $149.88 | 1,367,500 | — | — |
| 2022-06-13 | $47.74 | $148.09 | 2,450,200 | — | — |
| 2022-06-10 | $51.12 | $158.57 | 1,713,200 | — | — |
| 2022-06-09 | $54.39 | $168.71 | 1,226,400 | — | — |
| 2022-06-08 | $56.52 | $175.32 | 1,068,000 | — | — |
| 2022-06-07 | $56.80 | $176.19 | 1,485,800 | — | — |
| 2022-06-06 | $56.90 | $176.50 | 1,178,200 | — | — |
| 2022-06-03 | $55.67 | $172.68 | 1,113,100 | — | — |
| 2022-06-02 | $56.88 | $176.44 | 1,684,800 | — | — |
| 2022-06-01 | $56.85 | $176.34 | 1,331,700 | — | — |
| 2022-05-31 | $57.93 | $179.69 | 2,672,600 | — | — |
| 2022-05-27 | $58.32 | $180.90 | 1,177,000 | — | — |
| 2022-05-26 | $57.16 | $177.31 | 1,350,600 | — | — |
| 2022-05-25 | $54.71 | $169.71 | 1,618,700 | — | — |
| 2022-05-24 | $52.99 | $164.37 | 2,052,200 | — | — |
| 2022-05-23 | $54.03 | $167.60 | 1,929,000 | — | — |
| 2022-05-20 | $52.68 | $163.41 | 1,390,200 | — | — |
| 2022-05-19 | $52.71 | $163.50 | 1,696,200 | — | — |
| 2022-05-18 | $53.71 | $166.60 | 1,552,800 | — | — |
| 2022-05-17 | $56.00 | $173.71 | 1,622,600 | — | — |
| 2022-05-16 | $53.42 | $165.70 | 1,322,700 | — | — |
| 2022-05-13 | $54.09 | $167.78 | 1,876,500 | — | — |
| 2022-05-12 | $51.88 | $160.93 | 3,614,100 | — | — |
| 2022-05-11 | $53.51 | $165.98 | 1,904,900 | — | — |
| 2022-05-10 | $55.09 | $170.88 | 1,865,800 | — | — |
| 2022-05-09 | $55.77 | $172.99 | 1,952,900 | — | — |
| 2022-05-06 | $57.18 | $177.37 | 2,246,300 | — | — |
| 2022-05-05 | $59.02 | $183.08 | 2,724,200 | — | — |
| 2022-05-04 | $65.07 | $201.84 | 1,388,300 | — | — |
| 2022-05-03 | $62.41 | $193.59 | 1,053,500 | — | — |
| 2022-05-02 | $61.12 | $189.59 | 1,092,500 | — | — |
| 2022-04-29 | $60.15 | $186.58 | 1,024,700 | — | — |
| 2022-04-28 | $62.71 | $194.52 | 780,700 | — | — |
| 2022-04-27 | $61.65 | $191.23 | 828,500 | — | — |
| 2022-04-26 | $61.17 | $189.74 | 1,035,400 | — | — |
| 2022-04-25 | $64.31 | $199.48 | 1,020,400 | — | — |
| 2022-04-22 | $64.95 | $201.47 | 753,400 | — | — |
| 2022-04-21 | $67.54 | $209.50 | 944,000 | — | — |
| 2022-04-20 | $68.67 | $213.01 | 995,900 | — | — |
| 2022-04-19 | $67.52 | $209.44 | 1,016,200 | — | — |
| 2022-04-18 | $65.33 | $202.65 | 754,200 | — | — |
| 2022-04-14 | $64.92 | $201.38 | 888,200 | — | — |
| 2022-04-13 | $64.48 | $200.01 | 735,400 | — | — |
| 2022-04-12 | $63.13 | $195.82 | 1,353,800 | — | — |
| 2022-04-11 | $63.81 | $197.93 | 1,051,300 | — | — |
| 2022-04-08 | $64.21 | $199.17 | 922,200 | — | — |
| 2022-04-07 | $63.42 | $195.33 | 1,439,300 | — | — |
| 2022-04-06 | $65.13 | $200.59 | 1,764,700 | — | — |
| 2022-04-05 | $65.54 | $201.86 | 1,567,400 | — | — |
| 2022-04-04 | $64.76 | $199.45 | 901,500 | — | — |
| 2022-04-01 | $65.67 | $202.26 | 862,900 | — | — |
| 2022-03-31 | $65.36 | $201.30 | 1,159,700 | — | — |
| 2022-03-30 | $66.98 | $206.29 | 719,900 | — | — |
| 2022-03-29 | $68.14 | $209.86 | 784,400 | — | — |
| 2022-03-28 | $67.29 | $207.25 | 1,087,500 | — | — |
| 2022-03-25 | $67.77 | $208.73 | 1,081,600 | — | — |
| 2022-03-24 | $66.04 | $203.40 | 1,005,000 | — | — |
| 2022-03-23 | $65.43 | $201.52 | 1,051,600 | — | — |
| 2022-03-22 | $67.00 | $206.35 | 1,828,300 | — | — |
| 2022-03-21 | $65.18 | $200.75 | 1,843,400 | — | — |
| 2022-03-18 | $66.05 | $203.43 | 2,523,000 | — | — |
| 2022-03-17 | $65.80 | $202.66 | 2,106,700 | — | — |
| 2022-03-16 | $65.91 | $203.00 | 2,042,500 | — | — |
| 2022-03-15 | $62.13 | $191.35 | 1,219,500 | — | — |
| 2022-03-14 | $61.93 | $190.74 | 1,263,500 | — | — |
| 2022-03-11 | $60.58 | $186.58 | 1,164,000 | — | — |
| 2022-03-10 | $61.28 | $188.74 | 1,561,500 | — | — |
| 2022-03-09 | $62.27 | $191.79 | 1,659,500 | — | — |
| 2022-03-08 | $59.42 | $183.01 | 2,088,900 | — | — |
| 2022-03-07 | $58.17 | $179.16 | 2,064,400 | — | — |
| 2022-03-04 | $61.69 | $190.00 | 2,347,000 | — | — |
| 2022-03-03 | $64.78 | $199.52 | 1,862,800 | — | — |
| 2022-03-02 | $64.65 | $199.12 | 2,067,800 | — | — |
| 2022-03-01 | $62.28 | $191.82 | 3,365,500 | — | — |
| 2022-02-28 | $67.42 | $207.65 | 2,856,400 | — | — |
| 2022-02-25 | $69.13 | $212.91 | 2,158,300 | — | — |
| 2022-02-24 | $66.18 | $203.83 | 2,614,400 | — | — |
| 2022-02-23 | $67.83 | $208.91 | 1,625,000 | — | — |
| 2022-02-22 | $68.83 | $211.99 | 1,621,800 | — | — |
| 2022-02-18 | $69.65 | $214.52 | 1,706,100 | — | — |
| 2022-02-17 | $70.32 | $216.58 | 1,610,700 | — | — |
| 2022-02-16 | $73.51 | $226.40 | 1,192,200 | — | — |
| 2022-02-15 | $72.77 | $224.12 | 2,342,800 | — | — |
| 2022-02-14 | $70.94 | $218.49 | 2,026,100 | — | — |
| 2022-02-11 | $72.97 | $224.74 | 1,792,300 | — | — |
| 2022-02-10 | $74.39 | $229.11 | 1,770,500 | — | — |
| 2022-02-09 | $73.63 | $226.77 | 1,152,900 | — | — |
| 2022-02-08 | $72.90 | $224.53 | 1,622,700 | — | — |
| 2022-02-07 | $71.55 | $220.37 | 1,568,000 | — | — |
| 2022-02-04 | $71.55 | $220.37 | 2,746,400 | — | — |
| 2022-02-03 | $67.26 | $207.15 | 3,205,700 | — | — |
| 2022-02-02 | $71.76 | $221.01 | 1,897,700 | — | — |
| 2022-02-01 | $71.17 | $219.20 | 1,362,200 | — | — |
| 2022-01-31 | $69.98 | $215.53 | 1,745,100 | — | — |
| 2022-01-28 | $68.57 | $211.19 | 1,230,400 | — | — |
| 2022-01-27 | $68.42 | $210.73 | 1,582,200 | — | — |
| 2022-01-26 | $69.62 | $214.42 | 2,579,400 | — | — |
| 2022-01-25 | $68.00 | $209.43 | 2,351,000 | — | — |
| 2022-01-24 | $66.56 | $205.00 | 2,843,500 | — | — |
| 2022-01-21 | $67.84 | $208.94 | 1,627,200 | — | — |
| 2022-01-20 | $70.53 | $217.23 | 1,068,300 | — | — |
| 2022-01-19 | $71.38 | $219.84 | 887,700 | — | — |
| 2022-01-18 | $72.71 | $223.94 | 950,600 | — | — |
| 2022-01-14 | $74.32 | $228.90 | 1,062,000 | — | — |
| 2022-01-13 | $72.69 | $223.88 | 1,116,300 | — | — |
| 2022-01-12 | $72.73 | $224.00 | 1,056,200 | — | — |
| 2022-01-11 | $72.66 | $223.79 | 1,096,800 | — | — |
| 2022-01-10 | $72.25 | $222.52 | 1,435,800 | — | — |
| 2022-01-07 | $73.10 | $225.14 | 972,500 | — | — |
| 2022-01-06 | $72.59 | $222.18 | 1,033,000 | — | — |
| 2022-01-05 | $70.91 | $217.04 | 1,850,500 | — | — |
| 2022-01-04 | $72.64 | $222.34 | 1,270,400 | — | — |
| 2022-01-03 | $69.71 | $213.37 | 928,800 | — | — |