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 | $43.01 | $147.44 | 1,331,800 | — | — |
| 2022-12-29 | $42.99 | $147.37 | 833,300 | — | — |
| 2022-12-28 | $41.70 | $142.95 | 927,700 | — | — |
| 2022-12-27 | $43.76 | $150.01 | 817,900 | — | — |
| 2022-12-23 | $43.67 | $149.70 | 831,700 | — | — |
| 2022-12-22 | $42.07 | $144.22 | 938,200 | — | — |
| 2022-12-21 | $43.65 | $149.63 | 1,023,900 | — | — |
| 2022-12-20 | $42.01 | $144.01 | 841,900 | — | — |
| 2022-12-19 | $41.42 | $141.99 | 1,110,800 | — | — |
| 2022-12-16 | $42.19 | $144.63 | 3,083,800 | — | — |
| 2022-12-15 | $42.57 | $145.93 | 768,500 | — | — |
| 2022-12-14 | $42.30 | $145.00 | 1,262,300 | — | — |
| 2022-12-13 | $42.68 | $146.31 | 1,955,500 | — | — |
| 2022-12-12 | $41.88 | $143.56 | 1,508,200 | — | — |
| 2022-12-09 | $40.97 | $140.44 | 1,468,500 | — | — |
| 2022-12-08 | $41.75 | $143.12 | 1,369,500 | — | — |
| 2022-12-07 | $42.65 | $146.20 | 884,300 | — | — |
| 2022-12-06 | $43.00 | $147.40 | 1,368,900 | — | — |
| 2022-12-05 | $44.26 | $151.72 | 1,865,200 | — | — |
| 2022-12-02 | $45.68 | $156.59 | 969,800 | — | — |
| 2022-12-01 | $46.00 | $157.69 | 714,500 | — | — |
| 2022-11-30 | $47.20 | $161.80 | 1,016,700 | — | — |
| 2022-11-29 | $46.55 | $159.57 | 1,036,500 | — | — |
| 2022-11-28 | $45.37 | $155.53 | 882,600 | — | — |
| 2022-11-25 | $47.53 | $162.93 | 397,200 | — | — |
| 2022-11-23 | $47.45 | $162.66 | 871,700 | — | — |
| 2022-11-22 | $48.02 | $164.61 | 1,058,700 | — | — |
| 2022-11-21 | $46.04 | $157.82 | 1,547,800 | — | — |
| 2022-11-18 | $47.26 | $162.01 | 1,081,800 | — | — |
| 2022-11-17 | $48.12 | $164.96 | 1,080,300 | — | — |
| 2022-11-16 | $48.09 | $164.85 | 1,276,600 | — | — |
| 2022-11-15 | $49.47 | $169.58 | 1,943,000 | — | — |
| 2022-11-14 | $49.00 | $167.97 | 1,508,800 | — | — |
| 2022-11-11 | $50.73 | $173.90 | 2,236,900 | — | — |
| 2022-11-10 | $48.16 | $165.09 | 2,425,500 | — | — |
| 2022-11-09 | $45.71 | $155.84 | 1,437,700 | — | — |
| 2022-11-08 | $48.65 | $165.86 | 1,786,200 | — | — |
| 2022-11-07 | $48.27 | $164.56 | 2,368,400 | — | — |
| 2022-11-04 | $46.90 | $159.89 | 2,100,400 | — | — |
| 2022-11-03 | $46.85 | $159.72 | 3,307,400 | — | — |
| 2022-11-02 | $48.41 | $165.04 | 1,416,600 | — | — |
| 2022-11-01 | $49.88 | $170.05 | 1,296,100 | — | — |
| 2022-10-31 | $48.51 | $165.38 | 1,114,200 | — | — |
| 2022-10-28 | $47.59 | $162.25 | 1,088,000 | — | — |
| 2022-10-27 | $47.94 | $163.44 | 1,257,300 | — | — |
| 2022-10-26 | $48.26 | $164.53 | 1,355,700 | — | — |
| 2022-10-25 | $48.05 | $163.81 | 1,114,800 | — | — |
| 2022-10-24 | $47.76 | $162.83 | 1,128,700 | — | — |
| 2022-10-21 | $47.42 | $161.67 | 1,453,500 | — | — |
| 2022-10-20 | $45.25 | $154.27 | 1,751,000 | — | — |
| 2022-10-19 | $45.09 | $153.72 | 1,803,700 | — | — |
| 2022-10-18 | $43.31 | $147.65 | 1,419,200 | — | — |
| 2022-10-17 | $42.35 | $144.38 | 1,849,500 | — | — |
| 2022-10-14 | $42.44 | $144.69 | 1,240,600 | — | — |
| 2022-10-13 | $44.72 | $152.46 | 1,468,400 | — | — |
| 2022-10-12 | $42.49 | $144.86 | 1,166,300 | — | — |
| 2022-10-11 | $41.73 | $142.27 | 1,535,600 | — | — |
| 2022-10-10 | $42.51 | $144.93 | 1,088,300 | — | — |
| 2022-10-07 | $43.56 | $148.51 | 1,755,300 | — | — |
| 2022-10-06 | $43.51 | $148.34 | 1,635,400 | — | — |
| 2022-10-05 | $42.85 | $146.09 | 2,003,900 | — | — |
| 2022-10-04 | $41.27 | $140.70 | 1,737,500 | — | — |
| 2022-10-03 | $39.10 | $133.30 | 1,975,000 | — | — |
| 2022-09-30 | $35.17 | $119.90 | 1,749,600 | — | — |
| 2022-09-29 | $35.56 | $121.23 | 1,277,300 | — | — |
| 2022-09-28 | $35.03 | $119.43 | 1,080,800 | — | — |
| 2022-09-27 | $32.87 | $112.06 | 1,367,200 | — | — |
| 2022-09-26 | $32.16 | $109.64 | 1,430,500 | — | — |
| 2022-09-23 | $33.34 | $113.66 | 1,941,000 | — | — |
| 2022-09-22 | $36.61 | $124.81 | 1,613,100 | — | — |
| 2022-09-21 | $37.84 | $129.01 | 1,298,400 | — | — |
| 2022-09-20 | $38.81 | $132.31 | 1,104,400 | — | — |
| 2022-09-19 | $38.98 | $132.89 | 1,344,100 | — | — |
| 2022-09-16 | $39.35 | $134.15 | 2,416,900 | — | — |
| 2022-09-15 | $40.55 | $138.24 | 1,737,400 | — | — |
| 2022-09-14 | $41.06 | $139.98 | 1,186,000 | — | — |
| 2022-09-13 | $39.62 | $135.07 | 1,308,500 | — | — |
| 2022-09-12 | $40.70 | $138.76 | 832,400 | — | — |
| 2022-09-09 | $39.83 | $135.79 | 1,157,000 | — | — |
| 2022-09-08 | $38.35 | $130.74 | 1,259,300 | — | — |
| 2022-09-07 | $37.89 | $129.18 | 1,791,900 | — | — |
| 2022-09-06 | $38.75 | $132.11 | 1,223,000 | — | — |
| 2022-09-02 | $39.15 | $133.47 | 984,100 | — | — |
| 2022-09-01 | $37.98 | $129.48 | 1,021,500 | — | — |
| 2022-08-31 | $38.97 | $132.86 | 1,123,300 | — | — |
| 2022-08-30 | $38.79 | $132.24 | 1,489,800 | — | — |
| 2022-08-29 | $40.72 | $138.82 | 1,500,600 | — | — |
| 2022-08-26 | $38.65 | $131.77 | 771,000 | — | — |
| 2022-08-25 | $39.07 | $133.20 | 1,013,000 | — | — |
| 2022-08-24 | $38.53 | $131.36 | 1,080,500 | — | — |
| 2022-08-23 | $37.54 | $127.98 | 1,479,500 | — | — |
| 2022-08-22 | $36.68 | $125.05 | 1,049,300 | — | — |
| 2022-08-19 | $36.12 | $123.14 | 914,100 | — | — |
| 2022-08-18 | $36.57 | $124.68 | 1,147,500 | — | — |
| 2022-08-17 | $34.76 | $118.51 | 972,000 | — | — |
| 2022-08-16 | $34.19 | $116.56 | 1,224,000 | — | — |
| 2022-08-15 | $34.74 | $118.44 | 1,329,600 | — | — |
| 2022-08-12 | $35.23 | $120.11 | 1,321,300 | — | — |
| 2022-08-11 | $34.94 | $118.27 | 2,177,600 | — | — |
| 2022-08-10 | $33.82 | $114.48 | 923,200 | — | — |
| 2022-08-09 | $33.44 | $113.19 | 1,664,100 | — | — |
| 2022-08-08 | $32.54 | $110.14 | 1,425,400 | — | — |
| 2022-08-05 | $32.60 | $110.35 | 1,883,700 | — | — |
| 2022-08-04 | $32.47 | $109.91 | 3,216,100 | — | — |
| 2022-08-03 | $32.05 | $108.48 | 2,274,400 | — | — |
| 2022-08-02 | $34.13 | $115.53 | 1,121,300 | — | — |
| 2022-08-01 | $34.52 | $116.85 | 1,345,900 | — | — |
| 2022-07-29 | $35.14 | $118.94 | 1,377,100 | — | — |
| 2022-07-28 | $33.40 | $113.05 | 1,201,900 | — | — |
| 2022-07-27 | $33.22 | $112.44 | 1,047,900 | — | — |
| 2022-07-26 | $31.94 | $108.11 | 1,162,600 | — | — |
| 2022-07-25 | $32.15 | $108.82 | 1,106,700 | — | — |
| 2022-07-22 | $30.06 | $101.75 | 1,044,600 | — | — |
| 2022-07-21 | $30.83 | $104.36 | 1,102,100 | — | — |
| 2022-07-20 | $31.71 | $107.33 | 1,176,500 | — | — |
| 2022-07-19 | $31.02 | $105.00 | 1,458,800 | — | — |
| 2022-07-18 | $29.56 | $100.06 | 1,469,800 | — | — |
| 2022-07-15 | $28.27 | $95.69 | 1,613,900 | — | — |
| 2022-07-14 | $27.00 | $91.39 | 1,322,600 | — | — |
| 2022-07-13 | $27.70 | $93.76 | 1,230,600 | — | — |
| 2022-07-12 | $27.76 | $93.96 | 1,625,000 | — | — |
| 2022-07-11 | $28.85 | $97.65 | 1,361,200 | — | — |
| 2022-07-08 | $28.95 | $97.99 | 1,397,400 | — | — |
| 2022-07-07 | $28.75 | $97.31 | 1,968,700 | — | — |
| 2022-07-06 | $27.28 | $92.34 | 1,855,300 | — | — |
| 2022-07-05 | $27.83 | $94.20 | 2,221,800 | — | — |
| 2022-07-01 | $30.39 | $102.87 | 2,285,000 | — | — |
| 2022-06-30 | $30.19 | $102.19 | 2,689,700 | — | — |
| 2022-06-29 | $31.56 | $106.83 | 2,406,700 | — | — |
| 2022-06-28 | $33.60 | $113.73 | 1,907,000 | — | — |
| 2022-06-27 | $33.23 | $112.48 | 1,683,800 | — | — |
| 2022-06-24 | $31.95 | $108.15 | 3,950,600 | — | — |
| 2022-06-23 | $31.35 | $106.12 | 2,935,100 | — | — |
| 2022-06-22 | $31.92 | $108.04 | 3,284,500 | — | — |
| 2022-06-21 | $34.18 | $115.69 | 2,393,000 | — | — |
| 2022-06-17 | $33.64 | $113.87 | 3,982,800 | — | — |
| 2022-06-16 | $36.38 | $123.14 | 3,170,900 | — | — |
| 2022-06-15 | $40.38 | $136.68 | 2,082,100 | — | — |
| 2022-06-14 | $41.58 | $140.74 | 2,019,300 | — | — |
| 2022-06-13 | $41.69 | $141.11 | 1,972,000 | — | — |
| 2022-06-10 | $44.15 | $149.44 | 1,200,600 | — | — |
| 2022-06-09 | $45.03 | $152.42 | 1,582,700 | — | — |
| 2022-06-08 | $44.62 | $151.03 | 1,372,100 | — | — |
| 2022-06-07 | $45.32 | $153.40 | 1,706,900 | — | — |
| 2022-06-06 | $43.41 | $146.94 | 1,689,600 | — | — |
| 2022-06-03 | $43.46 | $147.11 | 1,728,000 | — | — |
| 2022-06-02 | $43.34 | $146.70 | 1,257,700 | — | — |
| 2022-06-01 | $43.02 | $145.62 | 1,778,900 | — | — |
| 2022-05-31 | $42.42 | $143.59 | 2,764,300 | — | — |
| 2022-05-27 | $43.48 | $147.17 | 2,342,200 | — | — |
| 2022-05-26 | $40.91 | $138.47 | 2,006,000 | — | — |
| 2022-05-25 | $38.83 | $131.43 | 1,773,700 | — | — |
| 2022-05-24 | $36.63 | $123.99 | 1,161,300 | — | — |
| 2022-05-23 | $36.87 | $124.80 | 1,519,900 | — | — |
| 2022-05-20 | $35.22 | $119.21 | 1,446,800 | — | — |
| 2022-05-19 | $34.17 | $115.66 | 1,403,000 | — | — |
| 2022-05-18 | $34.37 | $116.34 | 1,565,700 | — | — |
| 2022-05-17 | $36.25 | $122.70 | 1,380,500 | — | — |
| 2022-05-16 | $35.12 | $118.88 | 1,242,300 | — | — |
| 2022-05-13 | $34.41 | $116.47 | 1,595,200 | — | — |
| 2022-05-12 | $33.22 | $111.85 | 1,859,100 | — | — |
| 2022-05-11 | $33.06 | $111.31 | 2,427,900 | — | — |
| 2022-05-10 | $32.86 | $110.64 | 2,678,600 | — | — |
| 2022-05-09 | $33.32 | $112.19 | 3,507,100 | — | — |
| 2022-05-06 | $38.27 | $128.86 | 3,057,000 | — | — |
| 2022-05-05 | $37.22 | $125.32 | 2,634,600 | — | — |
| 2022-05-04 | $39.72 | $133.74 | 2,580,000 | — | — |
| 2022-05-03 | $38.90 | $130.98 | 1,876,600 | — | — |
| 2022-05-02 | $37.30 | $125.59 | 1,866,200 | — | — |
| 2022-04-29 | $38.08 | $128.22 | 2,082,900 | — | — |
| 2022-04-28 | $38.89 | $130.94 | 1,238,600 | — | — |
| 2022-04-27 | $37.70 | $126.94 | 1,792,400 | — | — |
| 2022-04-26 | $37.32 | $125.66 | 1,532,100 | — | — |
| 2022-04-25 | $37.99 | $127.91 | 2,647,100 | — | — |
| 2022-04-22 | $38.71 | $130.34 | 1,810,600 | — | — |
| 2022-04-21 | $40.36 | $135.89 | 2,113,100 | — | — |
| 2022-04-20 | $43.61 | $146.84 | 1,462,000 | — | — |
| 2022-04-19 | $43.30 | $145.79 | 1,657,800 | — | — |
| 2022-04-18 | $43.78 | $147.41 | 2,058,900 | — | — |
| 2022-04-14 | $42.44 | $142.90 | 1,003,200 | — | — |
| 2022-04-13 | $41.76 | $140.61 | 1,227,400 | — | — |
| 2022-04-12 | $41.00 | $138.05 | 1,645,200 | — | — |
| 2022-04-11 | $40.69 | $137.00 | 1,293,000 | — | — |
| 2022-04-08 | $42.25 | $142.26 | 1,821,300 | — | — |
| 2022-04-07 | $41.22 | $138.79 | 1,956,700 | — | — |
| 2022-04-06 | $40.52 | $136.43 | 1,360,500 | — | — |
| 2022-04-05 | $39.90 | $134.34 | 1,132,400 | — | — |
| 2022-04-04 | $41.66 | $140.27 | 1,404,700 | — | — |
| 2022-04-01 | $41.43 | $139.50 | 1,400,200 | — | — |
| 2022-03-31 | $40.39 | $135.99 | 2,974,700 | — | — |
| 2022-03-30 | $40.57 | $136.60 | 1,983,600 | — | — |
| 2022-03-29 | $39.94 | $134.48 | 2,546,100 | — | — |
| 2022-03-28 | $39.48 | $132.93 | 5,016,000 | — | — |
| 2022-03-25 | $43.15 | $145.29 | 1,428,800 | — | — |
| 2022-03-24 | $41.56 | $139.93 | 1,347,900 | — | — |
| 2022-03-23 | $41.46 | $139.60 | 1,533,200 | — | — |
| 2022-03-22 | $41.01 | $138.08 | 1,404,400 | — | — |
| 2022-03-21 | $41.06 | $138.25 | 2,079,000 | — | — |
| 2022-03-18 | $38.70 | $130.30 | 2,976,200 | — | — |
| 2022-03-17 | $38.39 | $129.26 | 1,733,400 | — | — |
| 2022-03-16 | $36.73 | $123.67 | 1,784,700 | — | — |
| 2022-03-15 | $36.53 | $123.00 | 2,292,500 | — | — |
| 2022-03-14 | $37.12 | $124.98 | 2,900,600 | — | — |
| 2022-03-11 | $36.83 | $124.01 | 1,401,700 | — | — |
| 2022-03-10 | $37.13 | $125.02 | 1,437,300 | — | — |
| 2022-03-09 | $36.44 | $122.69 | 1,941,700 | — | — |
| 2022-03-08 | $36.70 | $123.57 | 2,284,800 | — | — |
| 2022-03-07 | $37.48 | $126.20 | 2,783,600 | — | — |
| 2022-03-04 | $37.35 | $125.76 | 2,079,100 | — | — |
| 2022-03-03 | $35.30 | $118.86 | 1,445,500 | — | — |
| 2022-03-02 | $35.83 | $120.64 | 1,874,300 | — | — |
| 2022-03-01 | $35.25 | $118.69 | 2,783,000 | — | — |
| 2022-02-28 | $34.67 | $116.73 | 2,339,100 | — | — |
| 2022-02-25 | $33.16 | $111.65 | 2,171,100 | — | — |
| 2022-02-24 | $32.95 | $110.94 | 2,327,400 | — | — |
| 2022-02-23 | $32.75 | $110.27 | 1,720,300 | — | — |
| 2022-02-22 | $32.24 | $108.55 | 1,798,400 | — | — |
| 2022-02-18 | $32.77 | $110.34 | 1,768,800 | — | — |
| 2022-02-17 | $32.84 | $110.57 | 1,652,400 | — | — |
| 2022-02-16 | $32.41 | $109.13 | 1,709,700 | — | — |
| 2022-02-15 | $32.88 | $110.71 | 1,764,400 | — | — |
| 2022-02-14 | $33.62 | $113.20 | 2,318,400 | — | — |
| 2022-02-11 | $34.48 | $116.09 | 2,679,700 | — | — |
| 2022-02-10 | $31.91 | $106.94 | 1,493,500 | — | — |
| 2022-02-09 | $31.82 | $106.64 | 1,614,700 | — | — |
| 2022-02-08 | $31.38 | $105.16 | 2,307,400 | — | — |
| 2022-02-07 | $33.43 | $112.03 | 1,638,500 | — | — |
| 2022-02-04 | $33.86 | $113.47 | 2,029,400 | — | — |
| 2022-02-03 | $33.09 | $110.89 | 2,788,300 | — | — |
| 2022-02-02 | $32.84 | $110.05 | 2,280,000 | — | — |
| 2022-02-01 | $32.88 | $110.19 | 2,534,600 | — | — |
| 2022-01-31 | $31.60 | $105.90 | 1,743,500 | — | — |
| 2022-01-28 | $31.40 | $105.23 | 2,103,500 | — | — |
| 2022-01-27 | $31.28 | $104.83 | 2,555,700 | — | — |
| 2022-01-26 | $30.77 | $103.12 | 2,670,300 | — | — |
| 2022-01-25 | $31.91 | $106.94 | 2,230,100 | — | — |
| 2022-01-24 | $30.21 | $101.24 | 2,687,800 | — | — |
| 2022-01-21 | $29.47 | $98.76 | 2,862,400 | — | — |
| 2022-01-20 | $30.48 | $102.14 | 1,642,300 | — | — |
| 2022-01-19 | $31.26 | $104.76 | 1,790,200 | — | — |
| 2022-01-18 | $31.63 | $106.00 | 1,707,100 | — | — |
| 2022-01-14 | $31.87 | $106.80 | 1,662,500 | — | — |
| 2022-01-13 | $30.67 | $102.78 | 1,309,800 | — | — |
| 2022-01-12 | $31.43 | $105.33 | 1,266,500 | — | — |
| 2022-01-11 | $31.39 | $105.19 | 1,641,000 | — | — |
| 2022-01-10 | $29.63 | $99.30 | 1,454,100 | — | — |
| 2022-01-07 | $30.81 | $103.25 | 1,076,800 | — | — |
| 2022-01-06 | $30.64 | $102.68 | 1,776,800 | — | — |
| 2022-01-05 | $29.18 | $97.79 | 2,438,900 | — | — |
| 2022-01-04 | $29.88 | $100.13 | 2,660,400 | — | — |
| 2022-01-03 | $27.67 | $92.73 | 1,934,900 | — | — |