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
- 1980-03-18 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 | $43.03 | $139.49 | 4,189,200 | — | — |
| 2022-12-29 | $43.20 | $140.04 | 4,666,200 | — | — |
| 2022-12-28 | $42.55 | $137.94 | 3,986,700 | — | — |
| 2022-12-27 | $42.84 | $138.88 | 3,951,800 | — | — |
| 2022-12-23 | $42.59 | $138.07 | 4,387,000 | — | — |
| 2022-12-22 | $42.48 | $137.71 | 8,405,700 | — | — |
| 2022-12-21 | $41.75 | $135.34 | 5,144,500 | — | — |
| 2022-12-20 | $41.12 | $133.30 | 5,364,700 | — | — |
| 2022-12-19 | $41.12 | $133.30 | 7,229,600 | — | — |
| 2022-12-16 | $41.30 | $133.88 | 24,293,200 | — | — |
| 2022-12-15 | $41.49 | $134.50 | 10,415,700 | — | — |
| 2022-12-14 | $42.22 | $136.87 | 9,994,800 | — | — |
| 2022-12-13 | $43.19 | $140.01 | 9,604,900 | — | — |
| 2022-12-12 | $43.46 | $140.89 | 11,615,700 | — | — |
| 2022-12-09 | $42.08 | $136.41 | 10,891,000 | — | — |
| 2022-12-08 | $42.06 | $136.35 | 9,584,500 | — | — |
| 2022-12-07 | $41.84 | $135.64 | 7,448,300 | — | — |
| 2022-12-06 | $41.89 | $135.80 | 10,523,400 | — | — |
| 2022-12-05 | $42.59 | $138.07 | 12,280,900 | — | — |
| 2022-12-02 | $45.06 | $146.07 | 9,505,000 | — | — |
| 2022-12-01 | $46.22 | $149.83 | 7,945,700 | — | — |
| 2022-11-30 | $46.81 | $151.75 | 9,633,800 | — | — |
| 2022-11-29 | $45.91 | $148.83 | 7,471,400 | — | — |
| 2022-11-28 | $45.32 | $146.92 | 5,783,800 | — | — |
| 2022-11-25 | $46.92 | $152.10 | 1,651,000 | — | — |
| 2022-11-23 | $46.43 | $150.52 | 4,930,100 | — | — |
| 2022-11-22 | $46.42 | $150.48 | 3,798,600 | — | — |
| 2022-11-21 | $46.13 | $149.54 | 4,563,400 | — | — |
| 2022-11-18 | $45.66 | $148.02 | 4,539,700 | — | — |
| 2022-11-17 | $45.12 | $146.27 | 3,819,500 | — | — |
| 2022-11-16 | $45.53 | $147.60 | 7,217,200 | — | — |
| 2022-11-15 | $46.33 | $150.19 | 6,244,900 | — | — |
| 2022-11-14 | $46.05 | $149.28 | 6,852,500 | — | — |
| 2022-11-11 | $47.26 | $153.21 | 8,323,000 | — | — |
| 2022-11-10 | $46.04 | $149.25 | 8,539,300 | — | — |
| 2022-11-09 | $42.69 | $138.39 | 7,675,700 | — | — |
| 2022-11-08 | $44.49 | $142.54 | 5,232,800 | — | — |
| 2022-11-07 | $43.98 | $140.91 | 5,209,100 | — | — |
| 2022-11-04 | $43.66 | $139.88 | 6,816,100 | — | — |
| 2022-11-03 | $42.66 | $136.68 | 8,659,200 | — | — |
| 2022-11-02 | $43.92 | $140.71 | 9,173,400 | — | — |
| 2022-11-01 | $44.82 | $143.60 | 5,814,300 | — | — |
| 2022-10-31 | $44.79 | $143.50 | 8,686,600 | — | — |
| 2022-10-28 | $45.05 | $144.33 | 4,813,900 | — | — |
| 2022-10-27 | $44.18 | $141.55 | 5,305,800 | — | — |
| 2022-10-26 | $44.21 | $141.64 | 6,010,600 | — | — |
| 2022-10-25 | $43.85 | $140.49 | 10,352,200 | — | — |
| 2022-10-24 | $42.66 | $136.68 | 7,350,900 | — | — |
| 2022-10-21 | $41.51 | $132.99 | 11,680,200 | — | — |
| 2022-10-20 | $40.42 | $129.50 | 10,601,300 | — | — |
| 2022-10-19 | $42.44 | $135.97 | 9,860,300 | — | — |
| 2022-10-18 | $43.37 | $138.95 | 10,932,100 | — | — |
| 2022-10-17 | $44.43 | $142.35 | 8,780,100 | — | — |
| 2022-10-14 | $43.00 | $137.77 | 9,559,500 | — | — |
| 2022-10-13 | $44.08 | $141.23 | 7,415,800 | — | — |
| 2022-10-12 | $42.07 | $134.79 | 5,951,300 | — | — |
| 2022-10-11 | $42.43 | $135.94 | 7,539,400 | — | — |
| 2022-10-10 | $43.31 | $138.76 | 4,851,700 | — | — |
| 2022-10-07 | $43.53 | $139.46 | 6,178,000 | — | — |
| 2022-10-06 | $44.88 | $143.79 | 6,052,200 | — | — |
| 2022-10-05 | $45.86 | $146.93 | 4,977,700 | — | — |
| 2022-10-04 | $46.56 | $149.17 | 6,582,000 | — | — |
| 2022-10-03 | $44.71 | $143.25 | 5,618,800 | — | — |
| 2022-09-30 | $43.54 | $139.50 | 6,455,500 | — | — |
| 2022-09-29 | $43.97 | $140.87 | 5,190,900 | — | — |
| 2022-09-28 | $44.25 | $141.77 | 6,901,900 | — | — |
| 2022-09-27 | $43.04 | $137.89 | 5,511,900 | — | — |
| 2022-09-26 | $43.42 | $139.11 | 6,548,200 | — | — |
| 2022-09-23 | $44.34 | $142.06 | 7,158,700 | — | — |
| 2022-09-22 | $44.80 | $143.53 | 5,199,300 | — | — |
| 2022-09-21 | $46.00 | $147.38 | 5,109,600 | — | — |
| 2022-09-20 | $47.29 | $151.51 | 4,126,500 | — | — |
| 2022-09-19 | $47.99 | $153.75 | 9,313,100 | — | — |
| 2022-09-16 | $47.62 | $152.57 | 17,268,400 | — | — |
| 2022-09-15 | $48.12 | $154.17 | 5,275,400 | — | — |
| 2022-09-14 | $47.35 | $151.70 | 5,477,200 | — | — |
| 2022-09-13 | $47.11 | $150.93 | 7,416,100 | — | — |
| 2022-09-12 | $49.54 | $158.72 | 5,574,300 | — | — |
| 2022-09-09 | $48.48 | $155.32 | 4,070,600 | — | — |
| 2022-09-08 | $48.05 | $153.95 | 4,727,700 | — | — |
| 2022-09-07 | $47.10 | $150.90 | 4,382,900 | — | — |
| 2022-09-06 | $46.02 | $147.44 | 5,921,900 | — | — |
| 2022-09-02 | $46.49 | $148.95 | 5,011,100 | — | — |
| 2022-09-01 | $46.87 | $150.17 | 5,484,200 | — | — |
| 2022-08-31 | $46.84 | $150.07 | 8,062,500 | — | — |
| 2022-08-30 | $47.39 | $151.83 | 5,315,800 | — | — |
| 2022-08-29 | $47.94 | $153.59 | 4,850,400 | — | — |
| 2022-08-26 | $48.19 | $154.39 | 4,500,600 | — | — |
| 2022-08-25 | $49.63 | $159.01 | 2,520,000 | — | — |
| 2022-08-24 | $49.11 | $157.34 | 2,544,900 | — | — |
| 2022-08-23 | $49.27 | $157.85 | 3,314,000 | — | — |
| 2022-08-22 | $49.35 | $158.11 | 4,253,300 | — | — |
| 2022-08-19 | $50.63 | $162.21 | 3,910,300 | — | — |
| 2022-08-18 | $51.45 | $164.84 | 3,011,400 | — | — |
| 2022-08-17 | $51.20 | $164.04 | 4,090,100 | — | — |
| 2022-08-16 | $52.01 | $166.63 | 3,360,600 | — | — |
| 2022-08-15 | $51.42 | $164.74 | 4,134,900 | — | — |
| 2022-08-12 | $51.75 | $165.80 | 3,511,900 | — | — |
| 2022-08-11 | $51.02 | $163.46 | 3,387,300 | — | — |
| 2022-08-10 | $50.90 | $161.41 | 3,962,800 | — | — |
| 2022-08-09 | $49.79 | $157.89 | 3,433,500 | — | — |
| 2022-08-08 | $49.75 | $157.76 | 4,002,200 | — | — |
| 2022-08-05 | $50.10 | $158.87 | 3,685,600 | — | — |
| 2022-08-04 | $49.27 | $156.24 | 4,386,500 | — | — |
| 2022-08-03 | $50.40 | $159.83 | 4,527,100 | — | — |
| 2022-08-02 | $49.62 | $157.35 | 4,124,100 | — | — |
| 2022-08-01 | $50.30 | $159.51 | 6,086,100 | — | — |
| 2022-07-29 | $50.47 | $160.05 | 6,341,100 | — | — |
| 2022-07-28 | $49.56 | $157.16 | 4,961,100 | — | — |
| 2022-07-27 | $49.55 | $157.13 | 5,415,200 | — | — |
| 2022-07-26 | $48.47 | $153.71 | 4,540,300 | — | — |
| 2022-07-25 | $49.11 | $155.73 | 3,559,300 | — | — |
| 2022-07-22 | $48.14 | $152.66 | 4,636,100 | — | — |
| 2022-07-21 | $48.35 | $153.32 | 5,015,500 | — | — |
| 2022-07-20 | $48.02 | $152.28 | 5,054,900 | — | — |
| 2022-07-19 | $48.31 | $153.20 | 8,117,200 | — | — |
| 2022-07-18 | $47.10 | $149.36 | 6,735,400 | — | — |
| 2022-07-15 | $47.41 | $150.34 | 6,939,500 | — | — |
| 2022-07-14 | $45.20 | $143.34 | 6,074,200 | — | — |
| 2022-07-13 | $46.11 | $146.22 | 4,792,400 | — | — |
| 2022-07-12 | $47.21 | $149.71 | 3,948,000 | — | — |
| 2022-07-11 | $47.40 | $150.31 | 6,672,700 | — | — |
| 2022-07-08 | $47.70 | $151.26 | 3,922,000 | — | — |
| 2022-07-07 | $48.01 | $152.25 | 4,905,300 | — | — |
| 2022-07-06 | $47.65 | $151.11 | 8,800,200 | — | — |
| 2022-07-05 | $48.64 | $154.24 | 4,957,300 | — | — |
| 2022-07-01 | $48.20 | $152.85 | 5,086,400 | — | — |
| 2022-06-30 | $47.43 | $150.41 | 5,682,900 | — | — |
| 2022-06-29 | $47.40 | $150.31 | 5,353,000 | — | — |
| 2022-06-28 | $48.37 | $153.39 | 4,886,900 | — | — |
| 2022-06-27 | $48.57 | $154.02 | 8,440,600 | — | — |
| 2022-06-24 | $49.22 | $156.08 | 6,054,000 | — | — |
| 2022-06-23 | $46.86 | $148.60 | 5,791,500 | — | — |
| 2022-06-22 | $47.23 | $149.77 | 6,129,800 | — | — |
| 2022-06-21 | $47.05 | $149.20 | 5,355,100 | — | — |
| 2022-06-17 | $46.29 | $146.79 | 13,955,600 | — | — |
| 2022-06-16 | $45.84 | $145.37 | 7,801,200 | — | — |
| 2022-06-15 | $46.58 | $147.71 | 7,075,800 | — | — |
| 2022-06-14 | $46.24 | $146.63 | 9,928,400 | — | — |
| 2022-06-13 | $46.64 | $147.90 | 15,682,700 | — | — |
| 2022-06-10 | $45.95 | $145.71 | 6,902,900 | — | — |
| 2022-06-09 | $47.71 | $151.30 | 5,481,000 | — | — |
| 2022-06-08 | $49.05 | $155.54 | 4,064,600 | — | — |
| 2022-06-07 | $49.76 | $157.80 | 3,970,300 | — | — |
| 2022-06-06 | $49.50 | $156.97 | 4,415,800 | — | — |
| 2022-06-03 | $49.09 | $155.67 | 5,701,000 | — | — |
| 2022-06-02 | $49.75 | $157.76 | 5,355,100 | — | — |
| 2022-06-01 | $48.92 | $155.13 | 7,190,400 | — | — |
| 2022-05-31 | $49.74 | $157.73 | 9,984,100 | — | — |
| 2022-05-27 | $49.13 | $155.80 | 5,361,600 | — | — |
| 2022-05-26 | $48.41 | $153.52 | 5,331,500 | — | — |
| 2022-05-25 | $47.62 | $151.01 | 7,800,000 | — | — |
| 2022-05-24 | $46.81 | $148.44 | 6,402,400 | — | — |
| 2022-05-23 | $47.27 | $149.90 | 6,484,700 | — | — |
| 2022-05-20 | $45.68 | $144.86 | 9,730,300 | — | — |
| 2022-05-19 | $46.12 | $146.25 | 7,637,100 | — | — |
| 2022-05-18 | $46.36 | $147.01 | 7,114,800 | — | — |
| 2022-05-17 | $47.89 | $151.87 | 10,602,800 | — | — |
| 2022-05-16 | $46.12 | $146.25 | 7,753,400 | — | — |
| 2022-05-13 | $46.31 | $146.86 | 8,455,800 | — | — |
| 2022-05-12 | $46.47 | $147.36 | 7,684,600 | — | — |
| 2022-05-11 | $46.85 | $147.05 | 7,184,500 | — | — |
| 2022-05-10 | $47.46 | $148.96 | 9,444,300 | — | — |
| 2022-05-09 | $48.57 | $152.44 | 8,961,000 | — | — |
| 2022-05-06 | $49.06 | $153.98 | 9,088,600 | — | — |
| 2022-05-05 | $49.45 | $155.21 | 8,162,500 | — | — |
| 2022-05-04 | $50.76 | $159.32 | 16,563,600 | — | — |
| 2022-05-03 | $49.61 | $155.71 | 11,034,600 | — | — |
| 2022-05-02 | $48.94 | $153.61 | 11,638,100 | — | — |
| 2022-04-29 | $48.35 | $151.75 | 10,699,000 | — | — |
| 2022-04-28 | $50.25 | $157.72 | 13,012,500 | — | — |
| 2022-04-27 | $50.53 | $158.60 | 7,917,800 | — | — |
| 2022-04-26 | $50.53 | $158.60 | 10,290,100 | — | — |
| 2022-04-25 | $50.84 | $159.57 | 12,589,400 | — | — |
| 2022-04-22 | $50.89 | $159.73 | 7,083,000 | — | — |
| 2022-04-21 | $52.11 | $163.56 | 6,896,100 | — | — |
| 2022-04-20 | $52.57 | $165.00 | 8,541,400 | — | — |
| 2022-04-19 | $52.01 | $163.24 | 10,759,600 | — | — |
| 2022-04-18 | $52.66 | $165.28 | 8,065,500 | — | — |
| 2022-04-14 | $52.14 | $163.65 | 8,406,900 | — | — |
| 2022-04-13 | $52.00 | $163.21 | 10,198,500 | — | — |
| 2022-04-12 | $52.69 | $165.38 | 5,413,100 | — | — |
| 2022-04-11 | $53.64 | $168.36 | 4,734,800 | — | — |
| 2022-04-08 | $53.87 | $169.08 | 4,688,400 | — | — |
| 2022-04-07 | $53.88 | $169.11 | 5,393,500 | — | — |
| 2022-04-06 | $54.74 | $171.81 | 5,755,500 | — | — |
| 2022-04-05 | $55.36 | $173.76 | 5,845,500 | — | — |
| 2022-04-04 | $55.27 | $173.47 | 5,407,100 | — | — |
| 2022-04-01 | $55.33 | $173.66 | 6,637,200 | — | — |
| 2022-03-31 | $56.70 | $177.96 | 7,429,000 | — | — |
| 2022-03-30 | $58.74 | $184.36 | 4,995,600 | — | — |
| 2022-03-29 | $60.56 | $190.08 | 7,414,300 | — | — |
| 2022-03-28 | $59.56 | $186.94 | 8,356,600 | — | — |
| 2022-03-25 | $60.11 | $188.66 | 7,369,200 | — | — |
| 2022-03-24 | $58.79 | $184.52 | 5,929,100 | — | — |
| 2022-03-23 | $58.18 | $182.61 | 4,964,500 | — | — |
| 2022-03-22 | $59.71 | $187.41 | 5,183,600 | — | — |
| 2022-03-21 | $58.62 | $183.99 | 6,689,900 | — | — |
| 2022-03-18 | $58.56 | $183.80 | 16,014,800 | — | — |
| 2022-03-17 | $58.84 | $184.68 | 9,084,400 | — | — |
| 2022-03-16 | $59.71 | $187.41 | 9,414,800 | — | — |
| 2022-03-15 | $58.02 | $182.10 | 6,405,500 | — | — |
| 2022-03-14 | $57.89 | $181.70 | 5,249,900 | — | — |
| 2022-03-11 | $57.14 | $179.34 | 5,046,500 | — | — |
| 2022-03-10 | $57.65 | $180.94 | 4,919,800 | — | — |
| 2022-03-09 | $58.52 | $183.67 | 6,243,100 | — | — |
| 2022-03-08 | $56.85 | $178.43 | 6,575,800 | — | — |
| 2022-03-07 | $56.23 | $176.49 | 8,460,000 | — | — |
| 2022-03-04 | $58.96 | $185.06 | 8,031,300 | — | — |
| 2022-03-03 | $60.55 | $190.05 | 4,755,600 | — | — |
| 2022-03-02 | $60.69 | $190.48 | 6,482,900 | — | — |
| 2022-03-01 | $58.15 | $182.51 | 8,964,000 | — | — |
| 2022-02-28 | $62.22 | $195.29 | 8,099,400 | — | — |
| 2022-02-25 | $62.97 | $197.64 | 8,405,100 | — | — |
| 2022-02-24 | $59.21 | $185.84 | 10,624,400 | — | — |
| 2022-02-23 | $60.60 | $190.20 | 5,640,300 | — | — |
| 2022-02-22 | $62.18 | $195.16 | 4,939,600 | — | — |
| 2022-02-18 | $62.32 | $195.60 | 4,008,400 | — | — |
| 2022-02-17 | $62.55 | $196.32 | 4,675,100 | — | — |
| 2022-02-16 | $64.71 | $203.10 | 3,877,400 | — | — |
| 2022-02-15 | $64.80 | $203.38 | 5,054,300 | — | — |
| 2022-02-14 | $63.00 | $197.74 | 6,146,900 | — | — |
| 2022-02-11 | $63.58 | $199.56 | 6,068,600 | — | — |
| 2022-02-10 | $64.62 | $202.82 | 5,761,200 | — | — |
| 2022-02-09 | $65.50 | $204.08 | 3,711,100 | — | — |
| 2022-02-08 | $65.85 | $205.17 | 6,527,200 | — | — |
| 2022-02-07 | $64.21 | $200.06 | 4,799,300 | — | — |
| 2022-02-04 | $63.98 | $199.34 | 9,017,100 | — | — |
| 2022-02-03 | $63.31 | $197.25 | 5,370,100 | — | — |
| 2022-02-02 | $64.57 | $201.18 | 5,164,300 | — | — |
| 2022-02-01 | $64.02 | $199.46 | 5,492,800 | — | — |
| 2022-01-31 | $62.82 | $195.73 | 6,712,600 | — | — |
| 2022-01-28 | $62.58 | $194.98 | 5,973,000 | — | — |
| 2022-01-27 | $61.91 | $192.89 | 9,684,300 | — | — |
| 2022-01-26 | $62.87 | $195.88 | 8,914,400 | — | — |
| 2022-01-25 | $63.03 | $196.38 | 8,014,700 | — | — |
| 2022-01-24 | $62.30 | $194.11 | 10,083,000 | — | — |
| 2022-01-21 | $61.47 | $191.52 | 6,636,000 | — | — |
| 2022-01-20 | $63.12 | $196.66 | 5,876,200 | — | — |
| 2022-01-19 | $64.58 | $201.21 | 7,110,500 | — | — |
| 2022-01-18 | $67.17 | $209.28 | 8,638,700 | — | — |
| 2022-01-14 | $67.41 | $210.03 | 6,997,900 | — | — |
| 2022-01-13 | $66.77 | $208.03 | 7,665,000 | — | — |
| 2022-01-12 | $66.33 | $206.66 | 6,632,400 | — | — |
| 2022-01-11 | $65.66 | $204.57 | 5,031,700 | — | — |
| 2022-01-10 | $65.29 | $203.42 | 5,931,400 | — | — |
| 2022-01-07 | $65.00 | $202.52 | 7,178,800 | — | — |
| 2022-01-06 | $63.98 | $199.34 | 7,388,100 | — | — |
| 2022-01-05 | $61.67 | $192.14 | 5,194,800 | — | — |
| 2022-01-04 | $62.35 | $194.26 | 5,741,500 | — | — |
| 2022-01-03 | $60.40 | $188.19 | 5,677,600 | — | — |