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 | $31.73 | $60.25 | 2,451,700 | — | — |
| 2022-12-29 | $31.38 | $59.59 | 2,698,400 | — | — |
| 2022-12-28 | $31.27 | $59.38 | 3,732,900 | — | — |
| 2022-12-27 | $31.91 | $60.60 | 1,864,700 | — | — |
| 2022-12-23 | $31.50 | $59.82 | 3,163,200 | — | — |
| 2022-12-22 | $30.41 | $57.75 | 4,014,600 | — | — |
| 2022-12-21 | $31.08 | $59.02 | 3,140,300 | — | — |
| 2022-12-20 | $30.26 | $57.46 | 4,037,400 | — | — |
| 2022-12-19 | $29.72 | $56.44 | 5,533,700 | — | — |
| 2022-12-16 | $29.92 | $56.82 | 5,509,400 | — | — |
| 2022-12-15 | $30.55 | $58.01 | 3,785,900 | — | — |
| 2022-12-14 | $31.11 | $59.08 | 6,358,800 | — | — |
| 2022-12-13 | $31.11 | $59.08 | 5,363,500 | — | — |
| 2022-12-12 | $30.34 | $57.61 | 25,793,500 | — | — |
| 2022-12-09 | $29.60 | $56.21 | 3,871,500 | — | — |
| 2022-12-08 | $29.90 | $56.78 | 5,203,100 | — | — |
| 2022-12-07 | $29.78 | $56.55 | 6,328,100 | — | — |
| 2022-12-06 | $29.97 | $56.91 | 7,541,600 | — | — |
| 2022-12-05 | $31.05 | $58.96 | 5,996,900 | — | — |
| 2022-12-02 | $31.94 | $60.65 | 4,541,400 | — | — |
| 2022-12-01 | $32.11 | $60.98 | 12,086,900 | — | — |
| 2022-11-30 | $32.87 | $61.68 | 13,834,900 | — | — |
| 2022-11-29 | $33.44 | $62.75 | 9,519,900 | — | — |
| 2022-11-28 | $34.20 | $64.18 | 5,158,700 | — | — |
| 2022-11-25 | $35.41 | $66.45 | 1,304,800 | — | — |
| 2022-11-23 | $35.74 | $67.07 | 2,889,500 | — | — |
| 2022-11-22 | $36.10 | $67.74 | 3,635,200 | — | — |
| 2022-11-21 | $35.18 | $66.02 | 5,339,300 | — | — |
| 2022-11-18 | $35.61 | $66.83 | 4,383,600 | — | — |
| 2022-11-17 | $36.28 | $68.08 | 3,697,600 | — | — |
| 2022-11-16 | $36.27 | $68.06 | 3,629,600 | — | — |
| 2022-11-15 | $37.02 | $69.47 | 4,930,500 | — | — |
| 2022-11-14 | $36.20 | $67.93 | 5,020,900 | — | — |
| 2022-11-11 | $36.77 | $69.00 | 4,040,800 | — | — |
| 2022-11-10 | $35.79 | $67.16 | 3,725,300 | — | — |
| 2022-11-09 | $34.47 | $64.69 | 4,420,800 | — | — |
| 2022-11-08 | $35.96 | $67.48 | 4,101,200 | — | — |
| 2022-11-07 | $36.18 | $67.89 | 4,941,300 | — | — |
| 2022-11-04 | $36.14 | $67.82 | 7,263,600 | — | — |
| 2022-11-03 | $35.28 | $66.21 | 5,837,500 | — | — |
| 2022-11-02 | $34.09 | $63.97 | 5,616,100 | — | — |
| 2022-11-01 | $35.04 | $65.76 | 6,726,200 | — | — |
| 2022-10-31 | $34.39 | $64.54 | 6,379,400 | — | — |
| 2022-10-28 | $33.71 | $63.26 | 4,594,600 | — | — |
| 2022-10-27 | $33.48 | $62.83 | 5,461,800 | — | — |
| 2022-10-26 | $34.11 | $64.01 | 3,732,200 | — | — |
| 2022-10-25 | $33.44 | $62.75 | 3,180,500 | — | — |
| 2022-10-24 | $33.12 | $62.15 | 3,918,900 | — | — |
| 2022-10-21 | $33.38 | $62.64 | 4,670,800 | — | — |
| 2022-10-20 | $31.89 | $59.84 | 3,704,700 | — | — |
| 2022-10-19 | $31.62 | $59.34 | 4,466,100 | — | — |
| 2022-10-18 | $31.10 | $58.36 | 5,083,100 | — | — |
| 2022-10-17 | $31.40 | $58.92 | 3,895,100 | — | — |
| 2022-10-14 | $30.98 | $58.14 | 4,382,000 | — | — |
| 2022-10-13 | $32.27 | $60.56 | 5,663,200 | — | — |
| 2022-10-12 | $31.33 | $58.79 | 3,484,100 | — | — |
| 2022-10-11 | $31.27 | $58.68 | 4,668,400 | — | — |
| 2022-10-10 | $31.73 | $59.54 | 3,182,800 | — | — |
| 2022-10-07 | $32.80 | $61.55 | 5,752,800 | — | — |
| 2022-10-06 | $32.82 | $61.59 | 5,284,000 | — | — |
| 2022-10-05 | $32.50 | $60.99 | 5,923,300 | — | — |
| 2022-10-04 | $32.02 | $60.09 | 5,867,100 | — | — |
| 2022-10-03 | $30.64 | $57.50 | 7,476,200 | — | — |
| 2022-09-30 | $28.15 | $52.83 | 4,356,300 | — | — |
| 2022-09-29 | $28.32 | $53.14 | 4,381,400 | — | — |
| 2022-09-28 | $28.46 | $53.41 | 5,864,700 | — | — |
| 2022-09-27 | $27.02 | $50.71 | 6,695,800 | — | — |
| 2022-09-26 | $26.65 | $50.01 | 7,663,100 | — | — |
| 2022-09-23 | $27.20 | $51.04 | 8,619,200 | — | — |
| 2022-09-22 | $30.18 | $56.64 | 3,587,900 | — | — |
| 2022-09-21 | $30.35 | $56.95 | 4,181,200 | — | — |
| 2022-09-20 | $31.18 | $58.51 | 3,596,300 | — | — |
| 2022-09-19 | $31.21 | $58.57 | 4,084,300 | — | — |
| 2022-09-16 | $30.74 | $57.69 | 5,109,300 | — | — |
| 2022-09-15 | $31.14 | $58.44 | 3,794,800 | — | — |
| 2022-09-14 | $32.19 | $60.41 | 4,252,100 | — | — |
| 2022-09-13 | $31.58 | $59.26 | 4,396,500 | — | — |
| 2022-09-12 | $32.43 | $60.86 | 2,875,900 | — | — |
| 2022-09-09 | $31.65 | $59.39 | 3,679,400 | — | — |
| 2022-09-08 | $30.75 | $57.71 | 3,250,800 | — | — |
| 2022-09-07 | $30.47 | $57.18 | 4,508,700 | — | — |
| 2022-09-06 | $31.06 | $58.29 | 3,791,000 | — | — |
| 2022-09-02 | $31.81 | $59.69 | 4,498,400 | — | — |
| 2022-09-01 | $31.09 | $58.34 | 9,020,900 | — | — |
| 2022-08-31 | $32.32 | $59.98 | 9,097,700 | — | — |
| 2022-08-30 | $32.95 | $61.15 | 5,654,000 | — | — |
| 2022-08-29 | $34.83 | $64.64 | 3,689,200 | — | — |
| 2022-08-26 | $34.31 | $63.67 | 3,596,000 | — | — |
| 2022-08-25 | $34.91 | $64.79 | 5,094,700 | — | — |
| 2022-08-24 | $34.61 | $64.23 | 4,533,200 | — | — |
| 2022-08-23 | $34.32 | $63.69 | 4,897,200 | — | — |
| 2022-08-22 | $32.85 | $60.96 | 4,260,300 | — | — |
| 2022-08-19 | $32.62 | $60.54 | 4,265,000 | — | — |
| 2022-08-18 | $33.03 | $61.30 | 4,551,200 | — | — |
| 2022-08-17 | $32.34 | $60.02 | 5,803,400 | — | — |
| 2022-08-16 | $31.82 | $59.05 | 5,219,100 | — | — |
| 2022-08-15 | $31.99 | $59.37 | 9,024,600 | — | — |
| 2022-08-12 | $32.75 | $60.78 | 5,209,200 | — | — |
| 2022-08-11 | $31.85 | $59.11 | 8,853,500 | — | — |
| 2022-08-10 | $30.85 | $57.25 | 4,555,400 | — | — |
| 2022-08-09 | $30.43 | $56.47 | 6,990,200 | — | — |
| 2022-08-08 | $30.39 | $56.40 | 6,101,700 | — | — |
| 2022-08-05 | $30.28 | $56.19 | 8,572,500 | — | — |
| 2022-08-04 | $30.73 | $57.03 | 6,711,500 | — | — |
| 2022-08-03 | $32.17 | $59.70 | 6,072,500 | — | — |
| 2022-08-02 | $33.34 | $61.87 | 5,428,900 | — | — |
| 2022-08-01 | $33.39 | $61.97 | 4,682,800 | — | — |
| 2022-07-29 | $33.94 | $62.99 | 4,951,100 | — | — |
| 2022-07-28 | $32.69 | $60.67 | 4,419,900 | — | — |
| 2022-07-27 | $32.35 | $60.04 | 4,267,900 | — | — |
| 2022-07-26 | $31.42 | $58.31 | 4,523,700 | — | — |
| 2022-07-25 | $31.86 | $59.13 | 4,172,300 | — | — |
| 2022-07-22 | $30.82 | $57.20 | 5,006,700 | — | — |
| 2022-07-21 | $31.37 | $58.22 | 5,711,700 | — | — |
| 2022-07-20 | $31.89 | $59.18 | 5,233,400 | — | — |
| 2022-07-19 | $31.87 | $59.14 | 8,329,600 | — | — |
| 2022-07-18 | $30.62 | $56.82 | 8,898,600 | — | — |
| 2022-07-15 | $30.19 | $56.03 | 7,905,600 | — | — |
| 2022-07-14 | $29.53 | $54.80 | 9,904,300 | — | — |
| 2022-07-13 | $30.58 | $56.75 | 8,392,900 | — | — |
| 2022-07-12 | $30.51 | $56.62 | 12,221,600 | — | — |
| 2022-07-11 | $31.94 | $59.27 | 8,575,000 | — | — |
| 2022-07-08 | $32.74 | $60.76 | 7,921,900 | — | — |
| 2022-07-07 | $33.35 | $61.89 | 10,120,600 | — | — |
| 2022-07-06 | $32.54 | $60.39 | 9,455,500 | — | — |
| 2022-07-05 | $33.23 | $61.67 | 11,109,700 | — | — |
| 2022-07-01 | $35.57 | $66.01 | 4,583,200 | — | — |
| 2022-06-30 | $35.07 | $65.08 | 10,131,100 | — | — |
| 2022-06-29 | $35.31 | $65.53 | 6,630,500 | — | — |
| 2022-06-28 | $36.60 | $67.92 | 9,009,300 | — | — |
| 2022-06-27 | $35.66 | $66.18 | 6,615,500 | — | — |
| 2022-06-24 | $34.54 | $64.10 | 7,864,600 | — | — |
| 2022-06-23 | $32.91 | $61.07 | 12,325,600 | — | — |
| 2022-06-22 | $35.22 | $65.36 | 9,195,500 | — | — |
| 2022-06-21 | $37.25 | $69.13 | 9,231,000 | — | — |
| 2022-06-17 | $34.32 | $63.69 | 14,299,100 | — | — |
| 2022-06-16 | $36.86 | $68.40 | 10,269,100 | — | — |
| 2022-06-15 | $38.80 | $72.01 | 7,087,900 | — | — |
| 2022-06-14 | $39.37 | $73.06 | 7,300,700 | — | — |
| 2022-06-13 | $39.57 | $73.43 | 11,112,300 | — | — |
| 2022-06-10 | $41.31 | $76.66 | 6,527,100 | — | — |
| 2022-06-09 | $41.78 | $77.54 | 5,176,200 | — | — |
| 2022-06-08 | $42.49 | $78.85 | 5,173,300 | — | — |
| 2022-06-07 | $41.97 | $77.89 | 5,811,500 | — | — |
| 2022-06-06 | $41.31 | $76.66 | 5,429,000 | — | — |
| 2022-06-03 | $40.87 | $75.85 | 7,130,000 | — | — |
| 2022-06-02 | $40.42 | $75.01 | 9,013,700 | — | — |
| 2022-06-01 | $40.94 | $75.29 | 10,623,400 | — | — |
| 2022-05-31 | $40.38 | $74.26 | 7,728,800 | — | — |
| 2022-05-27 | $40.61 | $74.68 | 7,695,800 | — | — |
| 2022-05-26 | $39.58 | $72.79 | 6,469,100 | — | — |
| 2022-05-25 | $39.40 | $72.46 | 5,876,400 | — | — |
| 2022-05-24 | $38.76 | $71.28 | 7,431,400 | — | — |
| 2022-05-23 | $39.42 | $72.49 | 7,519,200 | — | — |
| 2022-05-20 | $38.08 | $70.03 | 6,851,300 | — | — |
| 2022-05-19 | $37.94 | $69.77 | 7,989,300 | — | — |
| 2022-05-18 | $37.74 | $69.40 | 8,213,400 | — | — |
| 2022-05-17 | $38.35 | $70.52 | 9,034,600 | — | — |
| 2022-05-16 | $37.51 | $68.98 | 8,522,600 | — | — |
| 2022-05-13 | $36.34 | $66.83 | 10,824,200 | — | — |
| 2022-05-12 | $35.28 | $64.88 | 11,452,600 | — | — |
| 2022-05-11 | $35.60 | $65.47 | 10,175,200 | — | — |
| 2022-05-10 | $34.34 | $63.15 | 10,544,200 | — | — |
| 2022-05-09 | $34.81 | $64.01 | 8,503,500 | — | — |
| 2022-05-06 | $37.05 | $68.13 | 6,234,200 | — | — |
| 2022-05-05 | $36.91 | $67.88 | 7,495,800 | — | — |
| 2022-05-04 | $37.39 | $68.76 | 11,344,600 | — | — |
| 2022-05-03 | $37.07 | $68.17 | 8,921,900 | — | — |
| 2022-05-02 | $36.05 | $66.30 | 7,928,700 | — | — |
| 2022-04-29 | $35.94 | $66.09 | 9,013,400 | — | — |
| 2022-04-28 | $36.89 | $67.84 | 19,755,700 | — | — |
| 2022-04-27 | $32.88 | $60.47 | 6,541,800 | — | — |
| 2022-04-26 | $31.68 | $58.26 | 6,830,200 | — | — |
| 2022-04-25 | $31.26 | $57.49 | 7,789,200 | — | — |
| 2022-04-22 | $32.30 | $59.40 | 5,642,900 | — | — |
| 2022-04-21 | $33.30 | $61.24 | 6,351,500 | — | — |
| 2022-04-20 | $34.52 | $63.48 | 5,130,800 | — | — |
| 2022-04-19 | $34.06 | $62.64 | 5,037,800 | — | — |
| 2022-04-18 | $34.26 | $63.00 | 4,600,700 | — | — |
| 2022-04-14 | $33.76 | $62.08 | 4,139,600 | — | — |
| 2022-04-13 | $33.48 | $61.57 | 5,458,600 | — | — |
| 2022-04-12 | $32.72 | $60.17 | 4,838,000 | — | — |
| 2022-04-11 | $32.03 | $58.90 | 6,370,100 | — | — |
| 2022-04-08 | $32.82 | $60.36 | 5,632,300 | — | — |
| 2022-04-07 | $32.65 | $60.04 | 6,915,100 | — | — |
| 2022-04-06 | $32.39 | $59.56 | 6,639,000 | — | — |
| 2022-04-05 | $32.99 | $60.67 | 5,589,300 | — | — |
| 2022-04-04 | $33.43 | $61.48 | 6,159,900 | — | — |
| 2022-04-01 | $32.77 | $60.26 | 4,133,300 | — | — |
| 2022-03-31 | $32.59 | $59.93 | 6,673,200 | — | — |
| 2022-03-30 | $33.10 | $60.87 | 7,216,700 | — | — |
| 2022-03-29 | $32.59 | $59.93 | 8,969,500 | — | — |
| 2022-03-28 | $32.75 | $60.23 | 6,789,400 | — | — |
| 2022-03-25 | $34.05 | $62.62 | 9,384,600 | — | — |
| 2022-03-24 | $32.90 | $60.50 | 6,297,400 | — | — |
| 2022-03-23 | $32.95 | $60.59 | 7,257,700 | — | — |
| 2022-03-22 | $32.43 | $59.64 | 5,182,000 | — | — |
| 2022-03-21 | $32.46 | $59.69 | 7,136,000 | — | — |
| 2022-03-18 | $31.12 | $57.23 | 5,430,500 | — | — |
| 2022-03-17 | $31.17 | $57.32 | 10,052,100 | — | — |
| 2022-03-16 | $29.92 | $55.02 | 9,182,400 | — | — |
| 2022-03-15 | $29.71 | $54.64 | 9,370,900 | — | — |
| 2022-03-14 | $30.73 | $56.51 | 9,034,300 | — | — |
| 2022-03-11 | $31.76 | $58.41 | 7,622,300 | — | — |
| 2022-03-10 | $31.69 | $58.28 | 10,170,700 | — | — |
| 2022-03-09 | $31.29 | $57.54 | 10,482,300 | — | — |
| 2022-03-08 | $32.19 | $59.20 | 14,456,700 | — | — |
| 2022-03-07 | $32.86 | $60.43 | 15,343,100 | — | — |
| 2022-03-04 | $31.47 | $57.87 | 10,007,700 | — | — |
| 2022-03-03 | $30.94 | $56.90 | 13,231,300 | — | — |
| 2022-03-02 | $31.29 | $56.93 | 10,583,200 | — | — |
| 2022-03-01 | $30.76 | $55.97 | 14,606,900 | — | — |
| 2022-02-28 | $30.53 | $55.55 | 8,578,500 | — | — |
| 2022-02-25 | $29.80 | $54.22 | 11,409,500 | — | — |
| 2022-02-24 | $28.93 | $52.64 | 8,370,700 | — | — |
| 2022-02-23 | $29.12 | $52.98 | 5,386,300 | — | — |
| 2022-02-22 | $29.05 | $52.86 | 13,516,400 | — | — |
| 2022-02-18 | $29.07 | $52.89 | 9,000,500 | — | — |
| 2022-02-17 | $29.66 | $53.97 | 5,675,100 | — | — |
| 2022-02-16 | $29.63 | $53.91 | 6,862,800 | — | — |
| 2022-02-15 | $29.26 | $53.24 | 6,888,400 | — | — |
| 2022-02-14 | $29.71 | $54.06 | 10,837,100 | — | — |
| 2022-02-11 | $30.11 | $54.78 | 9,300,400 | — | — |
| 2022-02-10 | $28.85 | $52.49 | 4,635,300 | — | — |
| 2022-02-09 | $28.89 | $52.56 | 4,611,700 | — | — |
| 2022-02-08 | $28.47 | $51.80 | 6,195,500 | — | — |
| 2022-02-07 | $28.99 | $52.75 | 6,303,500 | — | — |
| 2022-02-04 | $28.72 | $52.26 | 15,393,200 | — | — |
| 2022-02-03 | $29.22 | $53.16 | 12,784,500 | — | — |
| 2022-02-02 | $30.40 | $55.31 | 11,502,100 | — | — |
| 2022-02-01 | $29.90 | $54.40 | 8,207,100 | — | — |
| 2022-01-31 | $28.57 | $51.98 | 7,162,800 | — | — |
| 2022-01-28 | $28.30 | $51.49 | 7,945,800 | — | — |
| 2022-01-27 | $28.45 | $51.76 | 9,127,000 | — | — |
| 2022-01-26 | $27.89 | $50.75 | 8,416,300 | — | — |
| 2022-01-25 | $27.61 | $50.24 | 11,421,200 | — | — |
| 2022-01-24 | $26.24 | $47.74 | 13,170,700 | — | — |
| 2022-01-21 | $27.07 | $49.25 | 12,240,300 | — | — |
| 2022-01-20 | $28.21 | $51.33 | 5,523,100 | — | — |
| 2022-01-19 | $28.38 | $51.64 | 5,979,100 | — | — |
| 2022-01-18 | $28.60 | $52.04 | 13,731,300 | — | — |
| 2022-01-14 | $28.23 | $51.36 | 6,201,000 | — | — |
| 2022-01-13 | $27.87 | $50.71 | 7,626,700 | — | — |
| 2022-01-12 | $28.18 | $51.27 | 11,657,900 | — | — |
| 2022-01-11 | $27.98 | $50.91 | 8,694,000 | — | — |
| 2022-01-10 | $26.61 | $48.42 | 5,111,300 | — | — |
| 2022-01-07 | $26.56 | $48.33 | 7,037,700 | — | — |
| 2022-01-06 | $26.58 | $48.36 | 9,238,100 | — | — |
| 2022-01-05 | $26.16 | $47.60 | 7,883,200 | — | — |
| 2022-01-04 | $26.08 | $47.45 | 7,293,400 | — | — |
| 2022-01-03 | $25.70 | $46.76 | 4,301,000 | — | — |