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 | $38.73 | $280.58 | 1,337,400 | — | — |
| 2022-12-29 | $38.91 | $281.88 | 1,170,500 | — | — |
| 2022-12-28 | $37.94 | $274.86 | 1,660,100 | — | — |
| 2022-12-27 | $38.52 | $279.06 | 1,712,800 | — | — |
| 2022-12-23 | $38.75 | $280.72 | 1,158,000 | — | — |
| 2022-12-22 | $38.42 | $278.33 | 2,164,700 | — | — |
| 2022-12-21 | $38.27 | $277.25 | 1,931,800 | — | — |
| 2022-12-20 | $38.01 | $275.36 | 1,958,700 | — | — |
| 2022-12-19 | $38.45 | $278.55 | 1,903,600 | — | — |
| 2022-12-16 | $39.12 | $283.41 | 6,652,400 | — | — |
| 2022-12-15 | $40.37 | $292.46 | 3,390,000 | — | — |
| 2022-12-14 | $40.58 | $293.98 | 3,443,600 | — | — |
| 2022-12-13 | $40.89 | $296.23 | 2,996,700 | — | — |
| 2022-12-12 | $40.30 | $291.95 | 2,838,800 | — | — |
| 2022-12-09 | $39.89 | $288.98 | 1,432,400 | — | — |
| 2022-12-08 | $40.15 | $290.87 | 1,964,600 | — | — |
| 2022-12-07 | $39.41 | $285.51 | 2,072,400 | — | — |
| 2022-12-06 | $39.55 | $286.52 | 1,237,800 | — | — |
| 2022-12-05 | $40.25 | $291.59 | 1,469,700 | — | — |
| 2022-12-02 | $41.00 | $297.02 | 2,053,400 | — | — |
| 2022-12-01 | $40.88 | $296.16 | 2,192,200 | — | — |
| 2022-11-30 | $41.47 | $300.43 | 3,052,500 | — | — |
| 2022-11-29 | $40.75 | $295.21 | 1,636,500 | — | — |
| 2022-11-28 | $39.92 | $289.20 | 2,965,700 | — | — |
| 2022-11-25 | $40.73 | $295.07 | 889,400 | — | — |
| 2022-11-23 | $40.12 | $290.65 | 1,325,100 | — | — |
| 2022-11-22 | $40.42 | $292.82 | 1,515,100 | — | — |
| 2022-11-21 | $40.31 | $292.03 | 1,520,800 | — | — |
| 2022-11-18 | $40.20 | $291.23 | 4,630,400 | — | — |
| 2022-11-17 | $39.45 | $285.80 | 1,826,800 | — | — |
| 2022-11-16 | $39.65 | $287.24 | 2,643,900 | — | — |
| 2022-11-15 | $39.77 | $288.11 | 2,048,400 | — | — |
| 2022-11-14 | $39.34 | $285.00 | 2,507,600 | — | — |
| 2022-11-11 | $40.11 | $290.58 | 2,165,100 | — | — |
| 2022-11-10 | $40.69 | $294.78 | 3,709,400 | — | — |
| 2022-11-09 | $37.56 | $272.10 | 2,468,000 | — | — |
| 2022-11-08 | $37.61 | $272.47 | 2,163,600 | — | — |
| 2022-11-07 | $37.79 | $273.77 | 3,038,000 | — | — |
| 2022-11-04 | $38.44 | $278.48 | 3,006,800 | — | — |
| 2022-11-03 | $38.58 | $279.49 | 1,656,200 | — | — |
| 2022-11-02 | $38.84 | $281.38 | 1,703,500 | — | — |
| 2022-11-01 | $39.84 | $288.62 | 1,912,800 | — | — |
| 2022-10-31 | $39.76 | $288.04 | 2,526,200 | — | — |
| 2022-10-28 | $39.58 | $286.74 | 2,456,200 | — | — |
| 2022-10-27 | $39.27 | $284.49 | 3,173,200 | — | — |
| 2022-10-26 | $39.53 | $286.38 | 3,387,200 | — | — |
| 2022-10-25 | $40.57 | $293.91 | 1,686,100 | — | — |
| 2022-10-24 | $39.02 | $282.68 | 2,563,100 | — | — |
| 2022-10-21 | $39.20 | $283.98 | 2,383,000 | — | — |
| 2022-10-20 | $38.89 | $281.74 | 2,590,200 | — | — |
| 2022-10-19 | $38.86 | $281.52 | 2,464,500 | — | — |
| 2022-10-18 | $39.99 | $289.71 | 2,750,200 | — | — |
| 2022-10-17 | $39.40 | $285.43 | 3,072,100 | — | — |
| 2022-10-14 | $37.65 | $272.76 | 2,981,700 | — | — |
| 2022-10-13 | $39.04 | $282.83 | 2,797,300 | — | — |
| 2022-10-12 | $38.16 | $276.45 | 1,660,200 | — | — |
| 2022-10-11 | $38.56 | $279.35 | 2,506,800 | — | — |
| 2022-10-10 | $37.84 | $274.13 | 2,419,000 | — | — |
| 2022-10-07 | $38.04 | $275.58 | 2,542,900 | — | — |
| 2022-10-06 | $39.79 | $285.51 | 2,808,300 | — | — |
| 2022-10-05 | $41.08 | $294.76 | 2,399,800 | — | — |
| 2022-10-04 | $42.39 | $304.16 | 2,593,300 | — | — |
| 2022-10-03 | $42.16 | $302.51 | 2,291,800 | — | — |
| 2022-09-30 | $41.71 | $299.28 | 2,668,800 | — | — |
| 2022-09-29 | $41.08 | $294.76 | 3,333,100 | — | — |
| 2022-09-28 | $41.70 | $299.21 | 3,539,100 | — | — |
| 2022-09-27 | $40.55 | $290.96 | 3,750,400 | — | — |
| 2022-09-26 | $40.90 | $293.47 | 2,423,000 | — | — |
| 2022-09-23 | $42.37 | $304.02 | 3,170,700 | — | — |
| 2022-09-22 | $42.01 | $301.44 | 3,113,800 | — | — |
| 2022-09-21 | $42.00 | $301.36 | 2,651,000 | — | — |
| 2022-09-20 | $42.30 | $303.52 | 3,352,500 | — | — |
| 2022-09-19 | $43.75 | $313.92 | 2,686,800 | — | — |
| 2022-09-16 | $44.64 | $320.31 | 5,223,800 | — | — |
| 2022-09-15 | $44.88 | $322.03 | 1,384,400 | — | — |
| 2022-09-14 | $45.67 | $327.70 | 2,004,500 | — | — |
| 2022-09-13 | $46.17 | $331.28 | 1,752,300 | — | — |
| 2022-09-12 | $47.80 | $342.98 | 1,452,900 | — | — |
| 2022-09-09 | $47.98 | $344.27 | 2,049,200 | — | — |
| 2022-09-08 | $47.16 | $338.39 | 1,520,800 | — | — |
| 2022-09-07 | $46.90 | $336.52 | 1,897,500 | — | — |
| 2022-09-06 | $46.08 | $330.64 | 2,001,500 | — | — |
| 2022-09-02 | $45.32 | $325.19 | 3,004,000 | — | — |
| 2022-09-01 | $45.53 | $326.69 | 2,319,000 | — | — |
| 2022-08-31 | $44.87 | $321.96 | 2,735,400 | — | — |
| 2022-08-30 | $44.86 | $321.88 | 1,050,500 | — | — |
| 2022-08-29 | $45.50 | $326.48 | 1,888,300 | — | — |
| 2022-08-26 | $46.36 | $332.65 | 1,602,700 | — | — |
| 2022-08-25 | $47.68 | $342.12 | 1,527,000 | — | — |
| 2022-08-24 | $47.20 | $338.67 | 1,217,100 | — | — |
| 2022-08-23 | $46.65 | $334.73 | 1,356,400 | — | — |
| 2022-08-22 | $47.74 | $342.55 | 1,093,800 | — | — |
| 2022-08-19 | $48.83 | $350.37 | 1,842,300 | — | — |
| 2022-08-18 | $49.41 | $354.53 | 1,797,700 | — | — |
| 2022-08-17 | $50.30 | $360.92 | 1,130,400 | — | — |
| 2022-08-16 | $50.39 | $361.56 | 1,188,000 | — | — |
| 2022-08-15 | $50.03 | $358.98 | 1,010,800 | — | — |
| 2022-08-12 | $50.13 | $359.70 | 1,393,600 | — | — |
| 2022-08-11 | $49.19 | $352.95 | 2,260,000 | — | — |
| 2022-08-10 | $49.18 | $352.88 | 1,884,200 | — | — |
| 2022-08-09 | $47.99 | $344.34 | 1,373,400 | — | — |
| 2022-08-08 | $47.11 | $338.03 | 1,549,300 | — | — |
| 2022-08-05 | $46.76 | $335.52 | 1,473,600 | — | — |
| 2022-08-04 | $46.66 | $334.80 | 1,857,300 | — | — |
| 2022-08-03 | $46.17 | $331.28 | 2,145,600 | — | — |
| 2022-08-02 | $46.35 | $332.58 | 3,125,600 | — | — |
| 2022-08-01 | $47.23 | $338.89 | 2,684,900 | — | — |
| 2022-07-29 | $48.40 | $347.29 | 2,132,200 | — | — |
| 2022-07-28 | $48.26 | $346.28 | 2,304,900 | — | — |
| 2022-07-27 | $46.50 | $333.65 | 2,822,800 | — | — |
| 2022-07-26 | $46.15 | $331.14 | 1,604,100 | — | — |
| 2022-07-25 | $46.06 | $330.50 | 2,715,500 | — | — |
| 2022-07-22 | $46.17 | $331.28 | 2,287,300 | — | — |
| 2022-07-21 | $45.69 | $327.84 | 1,108,300 | — | — |
| 2022-07-20 | $45.42 | $325.90 | 1,100,400 | — | — |
| 2022-07-19 | $45.43 | $325.97 | 1,360,100 | — | — |
| 2022-07-18 | $44.60 | $320.02 | 1,522,900 | — | — |
| 2022-07-15 | $44.63 | $320.23 | 2,586,200 | — | — |
| 2022-07-14 | $44.02 | $315.86 | 1,765,400 | — | — |
| 2022-07-13 | $44.38 | $318.44 | 1,804,900 | — | — |
| 2022-07-12 | $44.83 | $321.67 | 1,285,200 | — | — |
| 2022-07-11 | $44.53 | $319.52 | 2,442,200 | — | — |
| 2022-07-08 | $44.81 | $321.53 | 2,038,500 | — | — |
| 2022-07-07 | $45.64 | $324.75 | 1,543,200 | — | — |
| 2022-07-06 | $45.82 | $326.04 | 1,538,100 | — | — |
| 2022-07-05 | $45.81 | $325.96 | 2,305,200 | — | — |
| 2022-07-01 | $46.46 | $330.59 | 1,605,400 | — | — |
| 2022-06-30 | $46.04 | $327.60 | 2,048,300 | — | — |
| 2022-06-29 | $46.29 | $329.38 | 1,425,100 | — | — |
| 2022-06-28 | $46.25 | $329.10 | 2,127,200 | — | — |
| 2022-06-27 | $46.68 | $332.16 | 1,472,700 | — | — |
| 2022-06-24 | $46.15 | $328.38 | 3,293,300 | — | — |
| 2022-06-23 | $45.70 | $325.18 | 2,449,600 | — | — |
| 2022-06-22 | $44.48 | $316.50 | 2,079,900 | — | — |
| 2022-06-21 | $44.10 | $313.80 | 2,764,700 | — | — |
| 2022-06-17 | $43.53 | $309.74 | 4,280,100 | — | — |
| 2022-06-16 | $42.77 | $304.33 | 2,373,200 | — | — |
| 2022-06-15 | $42.94 | $305.54 | 3,047,500 | — | — |
| 2022-06-14 | $42.32 | $301.13 | 2,104,600 | — | — |
| 2022-06-13 | $42.41 | $301.77 | 2,766,200 | — | — |
| 2022-06-10 | $44.76 | $318.49 | 3,138,500 | — | — |
| 2022-06-09 | $45.21 | $321.70 | 1,854,800 | — | — |
| 2022-06-08 | $46.35 | $329.81 | 1,941,500 | — | — |
| 2022-06-07 | $47.31 | $336.64 | 2,078,500 | — | — |
| 2022-06-06 | $46.41 | $330.23 | 1,687,900 | — | — |
| 2022-06-03 | $47.80 | $340.12 | 2,398,000 | — | — |
| 2022-06-02 | $48.00 | $341.55 | 2,803,900 | — | — |
| 2022-06-01 | $47.92 | $340.98 | 2,393,400 | — | — |
| 2022-05-31 | $47.80 | $340.12 | 3,582,800 | — | — |
| 2022-05-27 | $48.59 | $345.75 | 2,442,400 | — | — |
| 2022-05-26 | $47.59 | $338.63 | 1,509,200 | — | — |
| 2022-05-25 | $47.66 | $339.13 | 1,608,500 | — | — |
| 2022-05-24 | $47.80 | $340.12 | 1,644,200 | — | — |
| 2022-05-23 | $47.79 | $340.05 | 1,829,300 | — | — |
| 2022-05-20 | $46.58 | $331.44 | 2,081,800 | — | — |
| 2022-05-19 | $46.28 | $329.31 | 1,526,000 | — | — |
| 2022-05-18 | $46.74 | $332.58 | 2,260,600 | — | — |
| 2022-05-17 | $48.56 | $345.53 | 2,412,900 | — | — |
| 2022-05-16 | $48.22 | $343.11 | 1,635,000 | — | — |
| 2022-05-13 | $48.78 | $347.10 | 1,283,600 | — | — |
| 2022-05-12 | $47.94 | $341.12 | 2,244,500 | — | — |
| 2022-05-11 | $47.44 | $337.56 | 1,939,200 | — | — |
| 2022-05-10 | $46.54 | $331.16 | 2,173,700 | — | — |
| 2022-05-09 | $47.69 | $339.34 | 1,741,500 | — | — |
| 2022-05-06 | $50.05 | $356.13 | 1,599,200 | — | — |
| 2022-05-05 | $50.61 | $360.12 | 1,578,100 | — | — |
| 2022-05-04 | $52.06 | $370.44 | 1,117,500 | — | — |
| 2022-05-03 | $51.83 | $368.80 | 1,616,700 | — | — |
| 2022-05-02 | $51.76 | $368.30 | 1,768,500 | — | — |
| 2022-04-29 | $53.21 | $378.62 | 2,958,300 | — | — |
| 2022-04-28 | $56.18 | $399.75 | 1,252,800 | — | — |
| 2022-04-27 | $55.96 | $398.19 | 2,435,000 | — | — |
| 2022-04-26 | $56.82 | $404.31 | 1,717,600 | — | — |
| 2022-04-25 | $57.80 | $411.28 | 1,570,600 | — | — |
| 2022-04-22 | $58.25 | $414.48 | 1,117,000 | — | — |
| 2022-04-21 | $59.45 | $423.02 | 1,278,200 | — | — |
| 2022-04-20 | $59.06 | $420.25 | 2,426,800 | — | — |
| 2022-04-19 | $58.00 | $412.70 | 889,600 | — | — |
| 2022-04-18 | $57.13 | $406.51 | 1,822,800 | — | — |
| 2022-04-14 | $57.58 | $409.71 | 1,085,700 | — | — |
| 2022-04-13 | $57.70 | $410.57 | 1,008,200 | — | — |
| 2022-04-12 | $57.66 | $410.28 | 1,057,700 | — | — |
| 2022-04-11 | $57.50 | $409.15 | 2,180,700 | — | — |
| 2022-04-08 | $58.74 | $417.97 | 2,061,000 | — | — |
| 2022-04-07 | $59.12 | $417.97 | 2,060,700 | — | — |
| 2022-04-06 | $59.57 | $421.15 | 1,419,400 | — | — |
| 2022-04-05 | $58.16 | $411.18 | 1,308,400 | — | — |
| 2022-04-04 | $58.06 | $410.47 | 1,326,400 | — | — |
| 2022-04-01 | $58.98 | $416.98 | 2,195,900 | — | — |
| 2022-03-31 | $57.37 | $405.60 | 2,572,700 | — | — |
| 2022-03-30 | $58.02 | $410.19 | 4,439,800 | — | — |
| 2022-03-29 | $59.52 | $420.80 | 2,154,500 | — | — |
| 2022-03-28 | $57.69 | $407.86 | 1,340,800 | — | — |
| 2022-03-25 | $57.40 | $405.81 | 2,106,400 | — | — |
| 2022-03-24 | $56.56 | $399.87 | 1,658,400 | — | — |
| 2022-03-23 | $55.76 | $394.21 | 2,321,500 | — | — |
| 2022-03-22 | $56.25 | $397.68 | 1,906,600 | — | — |
| 2022-03-21 | $56.77 | $401.35 | 1,768,800 | — | — |
| 2022-03-18 | $57.22 | $404.54 | 5,202,600 | — | — |
| 2022-03-17 | $57.47 | $406.30 | 1,581,500 | — | — |
| 2022-03-16 | $57.00 | $402.98 | 2,073,800 | — | — |
| 2022-03-15 | $56.90 | $402.27 | 1,646,200 | — | — |
| 2022-03-14 | $56.02 | $396.05 | 1,654,900 | — | — |
| 2022-03-11 | $56.64 | $400.44 | 1,354,500 | — | — |
| 2022-03-10 | $57.30 | $405.10 | 942,100 | — | — |
| 2022-03-09 | $57.27 | $404.89 | 1,346,800 | — | — |
| 2022-03-08 | $56.58 | $400.01 | 1,408,500 | — | — |
| 2022-03-07 | $57.60 | $407.22 | 1,364,400 | — | — |
| 2022-03-04 | $58.05 | $410.40 | 1,660,700 | — | — |
| 2022-03-03 | $56.28 | $397.89 | 1,049,700 | — | — |
| 2022-03-02 | $55.79 | $394.43 | 1,496,100 | — | — |
| 2022-03-01 | $54.31 | $383.96 | 1,960,900 | — | — |
| 2022-02-28 | $54.87 | $387.92 | 3,119,200 | — | — |
| 2022-02-25 | $56.04 | $396.19 | 1,624,600 | — | — |
| 2022-02-24 | $54.32 | $384.03 | 1,357,500 | — | — |
| 2022-02-23 | $53.85 | $380.71 | 1,257,000 | — | — |
| 2022-02-22 | $54.58 | $385.87 | 2,172,100 | — | — |
| 2022-02-18 | $54.24 | $383.47 | 3,814,600 | — | — |
| 2022-02-17 | $54.23 | $383.40 | 1,528,700 | — | — |
| 2022-02-16 | $55.07 | $389.34 | 1,376,700 | — | — |
| 2022-02-15 | $54.76 | $387.14 | 1,418,700 | — | — |
| 2022-02-14 | $54.61 | $386.08 | 1,955,900 | — | — |
| 2022-02-11 | $55.26 | $390.68 | 2,263,500 | — | — |
| 2022-02-10 | $55.10 | $389.55 | 2,970,500 | — | — |
| 2022-02-09 | $57.01 | $403.05 | 2,529,800 | — | — |
| 2022-02-08 | $55.70 | $393.79 | 1,320,300 | — | — |
| 2022-02-07 | $56.32 | $398.17 | 1,828,200 | — | — |
| 2022-02-04 | $57.00 | $402.98 | 1,063,300 | — | — |
| 2022-02-03 | $57.53 | $406.73 | 1,432,300 | — | — |
| 2022-02-02 | $57.96 | $409.77 | 1,759,600 | — | — |
| 2022-02-01 | $56.35 | $398.39 | 1,088,300 | — | — |
| 2022-01-31 | $56.84 | $401.85 | 1,626,100 | — | — |
| 2022-01-28 | $56.40 | $398.74 | 1,517,900 | — | — |
| 2022-01-27 | $54.61 | $386.08 | 1,500,400 | — | — |
| 2022-01-26 | $55.69 | $393.72 | 1,011,600 | — | — |
| 2022-01-25 | $56.00 | $395.91 | 1,309,300 | — | — |
| 2022-01-24 | $56.19 | $397.25 | 1,412,100 | — | — |
| 2022-01-21 | $56.33 | $398.24 | 1,329,300 | — | — |
| 2022-01-20 | $56.69 | $400.79 | 986,800 | — | — |
| 2022-01-19 | $57.46 | $406.23 | 948,100 | — | — |
| 2022-01-18 | $58.42 | $413.02 | 1,689,500 | — | — |
| 2022-01-14 | $58.58 | $414.15 | 876,100 | — | — |
| 2022-01-13 | $58.98 | $416.98 | 996,100 | — | — |
| 2022-01-12 | $58.91 | $416.48 | 1,274,800 | — | — |
| 2022-01-11 | $58.24 | $411.75 | 1,462,600 | — | — |
| 2022-01-10 | $58.01 | $410.12 | 1,384,800 | — | — |
| 2022-01-07 | $58.21 | $411.54 | 1,638,200 | — | — |
| 2022-01-06 | $59.23 | $416.18 | 1,277,800 | — | — |
| 2022-01-05 | $59.21 | $416.04 | 1,525,600 | — | — |
| 2022-01-04 | $60.79 | $427.14 | 1,530,500 | — | — |
| 2022-01-03 | $59.90 | $420.89 | 1,340,700 | — | — |