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 | $27.61 | $72.30 | 4,600,000 | — | — |
| 2022-12-29 | $27.44 | $71.85 | 5,881,700 | — | — |
| 2022-12-28 | $25.86 | $67.71 | 5,761,800 | — | — |
| 2022-12-27 | $27.16 | $71.12 | 9,743,300 | — | — |
| 2022-12-23 | $26.07 | $68.26 | 6,403,600 | — | — |
| 2022-12-22 | $26.21 | $68.63 | 9,141,900 | — | — |
| 2022-12-21 | $25.46 | $66.67 | 7,800,400 | — | — |
| 2022-12-20 | $25.17 | $65.91 | 6,542,800 | — | — |
| 2022-12-19 | $26.05 | $68.21 | 6,616,500 | — | — |
| 2022-12-16 | $26.37 | $69.05 | 12,931,200 | — | — |
| 2022-12-15 | $27.53 | $72.09 | 9,926,900 | — | — |
| 2022-12-14 | $28.04 | $73.42 | 8,764,500 | — | — |
| 2022-12-13 | $28.42 | $74.42 | 11,473,900 | — | — |
| 2022-12-12 | $28.15 | $73.71 | 9,358,100 | — | — |
| 2022-12-09 | $28.20 | $73.84 | 6,324,400 | — | — |
| 2022-12-08 | $28.67 | $73.74 | 6,310,800 | — | — |
| 2022-12-07 | $28.97 | $74.51 | 6,969,700 | — | — |
| 2022-12-06 | $29.39 | $75.59 | 7,214,900 | — | — |
| 2022-12-05 | $29.51 | $75.90 | 12,975,900 | — | — |
| 2022-12-02 | $33.22 | $85.44 | 3,552,700 | — | — |
| 2022-12-01 | $33.48 | $86.11 | 5,547,900 | — | — |
| 2022-11-30 | $32.82 | $84.41 | 6,925,900 | — | — |
| 2022-11-29 | $32.46 | $83.48 | 6,995,100 | — | — |
| 2022-11-28 | $32.41 | $83.35 | 5,306,400 | — | — |
| 2022-11-25 | $34.34 | $88.32 | 1,807,600 | — | — |
| 2022-11-23 | $33.76 | $86.83 | 3,338,700 | — | — |
| 2022-11-22 | $33.67 | $86.59 | 5,561,400 | — | — |
| 2022-11-21 | $32.35 | $83.20 | 4,689,500 | — | — |
| 2022-11-18 | $33.08 | $85.08 | 4,645,800 | — | — |
| 2022-11-17 | $32.60 | $83.84 | 4,079,000 | — | — |
| 2022-11-16 | $32.17 | $82.74 | 4,869,400 | — | — |
| 2022-11-15 | $33.45 | $86.03 | 5,440,000 | — | — |
| 2022-11-14 | $33.11 | $85.15 | 7,624,600 | — | — |
| 2022-11-11 | $33.34 | $85.75 | 10,064,200 | — | — |
| 2022-11-10 | $29.93 | $76.98 | 5,558,300 | — | — |
| 2022-11-09 | $26.90 | $69.18 | 5,244,700 | — | — |
| 2022-11-08 | $28.55 | $73.43 | 4,335,300 | — | — |
| 2022-11-07 | $28.21 | $72.55 | 5,685,400 | — | — |
| 2022-11-04 | $28.25 | $72.66 | 5,955,500 | — | — |
| 2022-11-03 | $27.12 | $69.75 | 5,786,100 | — | — |
| 2022-11-02 | $27.50 | $70.73 | 4,995,100 | — | — |
| 2022-11-01 | $28.63 | $73.63 | 5,166,700 | — | — |
| 2022-10-31 | $28.25 | $72.66 | 27,588,400 | — | — |
| 2022-10-28 | $28.27 | $72.71 | 8,972,100 | — | — |
| 2022-10-27 | $27.42 | $70.52 | 11,924,300 | — | — |
| 2022-10-26 | $28.21 | $72.55 | 11,408,300 | — | — |
| 2022-10-25 | $28.63 | $73.63 | 6,516,500 | — | — |
| 2022-10-24 | $27.86 | $71.65 | 6,658,300 | — | — |
| 2022-10-21 | $27.69 | $71.21 | 7,670,500 | — | — |
| 2022-10-20 | $27.58 | $70.93 | 6,697,300 | — | — |
| 2022-10-19 | $28.45 | $73.17 | 4,401,300 | — | — |
| 2022-10-18 | $29.66 | $76.28 | 5,397,500 | — | — |
| 2022-10-17 | $29.55 | $76.00 | 7,016,100 | — | — |
| 2022-10-14 | $28.95 | $74.46 | 5,348,400 | — | — |
| 2022-10-13 | $29.17 | $75.02 | 6,824,100 | — | — |
| 2022-10-12 | $29.05 | $74.71 | 10,808,100 | — | — |
| 2022-10-11 | $28.96 | $74.48 | 6,271,600 | — | — |
| 2022-10-10 | $28.34 | $72.89 | 5,918,400 | — | — |
| 2022-10-07 | $28.87 | $74.25 | 5,127,300 | — | — |
| 2022-10-06 | $30.30 | $77.93 | 4,653,100 | — | — |
| 2022-10-05 | $31.90 | $82.04 | 8,378,700 | — | — |
| 2022-10-04 | $31.76 | $81.68 | 6,811,100 | — | — |
| 2022-10-03 | $31.28 | $80.45 | 5,939,000 | — | — |
| 2022-09-30 | $29.91 | $76.92 | 8,451,600 | — | — |
| 2022-09-29 | $30.75 | $79.08 | 8,800,900 | — | — |
| 2022-09-28 | $32.66 | $84.00 | 10,266,800 | — | — |
| 2022-09-27 | $35.07 | $90.20 | 3,445,400 | — | — |
| 2022-09-26 | $35.02 | $90.07 | 4,513,200 | — | — |
| 2022-09-23 | $35.78 | $92.02 | 3,481,800 | — | — |
| 2022-09-22 | $36.43 | $93.69 | 4,623,300 | — | — |
| 2022-09-21 | $37.16 | $95.57 | 3,994,500 | — | — |
| 2022-09-20 | $38.39 | $98.73 | 5,268,700 | — | — |
| 2022-09-19 | $40.51 | $104.19 | 3,659,600 | — | — |
| 2022-09-16 | $39.80 | $102.36 | 7,772,600 | — | — |
| 2022-09-15 | $40.58 | $104.37 | 2,966,100 | — | — |
| 2022-09-14 | $41.09 | $105.68 | 3,121,900 | — | — |
| 2022-09-13 | $41.77 | $107.43 | 3,307,300 | — | — |
| 2022-09-12 | $44.05 | $113.29 | 2,882,000 | — | — |
| 2022-09-09 | $43.36 | $111.52 | 2,677,100 | — | — |
| 2022-09-08 | $42.74 | $108.64 | 2,141,200 | — | — |
| 2022-09-07 | $42.38 | $107.72 | 3,361,800 | — | — |
| 2022-09-06 | $40.25 | $102.31 | 2,888,800 | — | — |
| 2022-09-02 | $40.75 | $103.58 | 1,983,600 | — | — |
| 2022-09-01 | $41.41 | $105.25 | 2,279,300 | — | — |
| 2022-08-31 | $41.45 | $105.36 | 4,275,100 | — | — |
| 2022-08-30 | $41.92 | $106.55 | 3,287,200 | — | — |
| 2022-08-29 | $41.43 | $105.31 | 2,485,400 | — | — |
| 2022-08-26 | $41.16 | $104.62 | 3,616,000 | — | — |
| 2022-08-25 | $44.05 | $111.97 | 2,160,000 | — | — |
| 2022-08-24 | $43.42 | $110.36 | 1,956,100 | — | — |
| 2022-08-23 | $43.41 | $110.34 | 1,897,000 | — | — |
| 2022-08-22 | $43.14 | $109.65 | 3,549,600 | — | — |
| 2022-08-19 | $45.55 | $115.78 | 1,771,400 | — | — |
| 2022-08-18 | $46.63 | $118.52 | 1,401,000 | — | — |
| 2022-08-17 | $47.13 | $119.79 | 1,735,600 | — | — |
| 2022-08-16 | $47.92 | $121.80 | 2,242,400 | — | — |
| 2022-08-15 | $46.93 | $119.29 | 1,812,400 | — | — |
| 2022-08-12 | $47.12 | $119.77 | 1,685,800 | — | — |
| 2022-08-11 | $47.17 | $119.90 | 2,747,900 | — | — |
| 2022-08-10 | $46.15 | $117.30 | 2,160,700 | — | — |
| 2022-08-09 | $45.33 | $115.22 | 2,667,200 | — | — |
| 2022-08-08 | $45.58 | $115.85 | 2,470,800 | — | — |
| 2022-08-05 | $45.67 | $116.08 | 2,021,900 | — | — |
| 2022-08-04 | $45.15 | $114.76 | 2,085,100 | — | — |
| 2022-08-03 | $44.78 | $113.82 | 2,958,200 | — | — |
| 2022-08-02 | $44.33 | $112.68 | 2,232,800 | — | — |
| 2022-08-01 | $45.50 | $115.65 | 3,530,700 | — | — |
| 2022-07-29 | $44.68 | $113.57 | 12,402,900 | — | — |
| 2022-07-28 | $48.57 | $123.45 | 4,331,300 | — | — |
| 2022-07-27 | $46.86 | $119.11 | 2,993,100 | — | — |
| 2022-07-26 | $45.32 | $115.19 | 3,413,400 | — | — |
| 2022-07-25 | $47.48 | $120.68 | 2,922,600 | — | — |
| 2022-07-22 | $47.46 | $120.63 | 3,363,100 | — | — |
| 2022-07-21 | $47.30 | $120.23 | 6,100,400 | — | — |
| 2022-07-20 | $47.97 | $121.93 | 3,763,100 | — | — |
| 2022-07-19 | $47.77 | $121.42 | 4,047,100 | — | — |
| 2022-07-18 | $45.56 | $115.80 | 2,958,700 | — | — |
| 2022-07-15 | $45.45 | $115.52 | 2,058,800 | — | — |
| 2022-07-14 | $44.92 | $114.18 | 2,461,300 | — | — |
| 2022-07-13 | $45.50 | $115.65 | 2,374,500 | — | — |
| 2022-07-12 | $45.24 | $114.99 | 2,184,900 | — | — |
| 2022-07-11 | $44.72 | $113.67 | 2,108,200 | — | — |
| 2022-07-08 | $45.83 | $116.49 | 2,182,900 | — | — |
| 2022-07-07 | $45.83 | $116.49 | 2,592,000 | — | — |
| 2022-07-06 | $44.70 | $113.62 | 3,270,800 | — | — |
| 2022-07-05 | $44.79 | $113.85 | 3,428,500 | — | — |
| 2022-07-01 | $44.13 | $112.17 | 3,872,800 | — | — |
| 2022-06-30 | $44.17 | $112.27 | 5,015,300 | — | — |
| 2022-06-29 | $45.14 | $114.74 | 3,207,600 | — | — |
| 2022-06-28 | $46.06 | $117.07 | 2,620,500 | — | — |
| 2022-06-27 | $47.53 | $120.81 | 2,892,800 | — | — |
| 2022-06-24 | $48.01 | $122.03 | 7,625,500 | — | — |
| 2022-06-23 | $46.74 | $118.80 | 2,178,600 | — | — |
| 2022-06-22 | $45.74 | $116.26 | 3,125,000 | — | — |
| 2022-06-21 | $46.38 | $117.89 | 3,548,200 | — | — |
| 2022-06-17 | $45.70 | $116.16 | 6,222,500 | — | — |
| 2022-06-16 | $44.50 | $113.11 | 3,449,300 | — | — |
| 2022-06-15 | $46.70 | $118.70 | 2,331,100 | — | — |
| 2022-06-14 | $45.42 | $115.45 | 2,546,900 | — | — |
| 2022-06-13 | $45.78 | $116.36 | 3,684,100 | — | — |
| 2022-06-10 | $47.30 | $120.23 | 2,813,000 | — | — |
| 2022-06-09 | $48.43 | $123.10 | 2,244,000 | — | — |
| 2022-06-08 | $49.81 | $125.33 | 1,803,900 | — | — |
| 2022-06-07 | $49.99 | $125.79 | 3,711,200 | — | — |
| 2022-06-06 | $49.97 | $125.74 | 2,923,400 | — | — |
| 2022-06-03 | $50.08 | $126.01 | 1,802,400 | — | — |
| 2022-06-02 | $51.34 | $129.18 | 2,584,200 | — | — |
| 2022-06-01 | $49.83 | $125.39 | 3,129,900 | — | — |
| 2022-05-31 | $50.46 | $126.97 | 4,106,600 | — | — |
| 2022-05-27 | $50.18 | $126.27 | 3,275,200 | — | — |
| 2022-05-26 | $48.87 | $122.97 | 3,094,400 | — | — |
| 2022-05-25 | $47.12 | $118.57 | 3,406,000 | — | — |
| 2022-05-24 | $45.49 | $114.46 | 3,983,500 | — | — |
| 2022-05-23 | $46.47 | $116.93 | 5,472,700 | — | — |
| 2022-05-20 | $47.32 | $119.07 | 8,950,500 | — | — |
| 2022-05-19 | $44.61 | $112.25 | 6,020,200 | — | — |
| 2022-05-18 | $45.97 | $115.67 | 4,384,000 | — | — |
| 2022-05-17 | $48.23 | $121.36 | 3,430,700 | — | — |
| 2022-05-16 | $46.97 | $118.19 | 3,094,000 | — | — |
| 2022-05-13 | $47.59 | $119.75 | 2,857,900 | — | — |
| 2022-05-12 | $47.25 | $118.89 | 3,853,000 | — | — |
| 2022-05-11 | $45.38 | $114.19 | 3,157,900 | — | — |
| 2022-05-10 | $46.45 | $116.88 | 3,406,400 | — | — |
| 2022-05-09 | $47.51 | $119.55 | 4,130,900 | — | — |
| 2022-05-06 | $47.61 | $119.80 | 3,646,300 | — | — |
| 2022-05-05 | $49.09 | $123.52 | 3,514,500 | — | — |
| 2022-05-04 | $52.05 | $130.97 | 5,119,200 | — | — |
| 2022-05-03 | $51.95 | $130.72 | 3,655,800 | — | — |
| 2022-05-02 | $52.19 | $131.32 | 3,246,700 | — | — |
| 2022-04-29 | $52.00 | $130.85 | 6,882,600 | — | — |
| 2022-04-28 | $53.23 | $133.94 | 2,375,700 | — | — |
| 2022-04-27 | $52.48 | $132.05 | 2,310,000 | — | — |
| 2022-04-26 | $52.42 | $131.90 | 3,159,600 | — | — |
| 2022-04-25 | $54.31 | $136.66 | 3,538,600 | — | — |
| 2022-04-22 | $54.58 | $137.34 | 2,991,600 | — | — |
| 2022-04-21 | $56.49 | $142.14 | 1,981,100 | — | — |
| 2022-04-20 | $57.68 | $145.14 | 1,732,600 | — | — |
| 2022-04-19 | $57.37 | $144.36 | 2,545,300 | — | — |
| 2022-04-18 | $55.70 | $140.16 | 2,144,700 | — | — |
| 2022-04-14 | $56.20 | $141.41 | 1,767,200 | — | — |
| 2022-04-13 | $55.94 | $140.76 | 1,976,700 | — | — |
| 2022-04-12 | $55.41 | $139.43 | 1,955,900 | — | — |
| 2022-04-11 | $55.30 | $139.15 | 2,645,800 | — | — |
| 2022-04-08 | $56.63 | $142.50 | 3,421,200 | — | — |
| 2022-04-07 | $56.11 | $141.19 | 2,790,800 | — | — |
| 2022-04-06 | $55.75 | $140.28 | 2,652,900 | — | — |
| 2022-04-05 | $55.74 | $140.26 | 3,095,500 | — | — |
| 2022-04-04 | $56.93 | $143.25 | 2,135,700 | — | — |
| 2022-04-01 | $56.54 | $142.27 | 2,480,300 | — | — |
| 2022-03-31 | $56.86 | $143.07 | 2,806,400 | — | — |
| 2022-03-30 | $58.41 | $146.97 | 2,221,400 | — | — |
| 2022-03-29 | $59.62 | $150.02 | 2,395,500 | — | — |
| 2022-03-28 | $57.44 | $144.53 | 2,051,300 | — | — |
| 2022-03-25 | $57.37 | $144.36 | 2,429,400 | — | — |
| 2022-03-24 | $56.24 | $141.51 | 1,671,600 | — | — |
| 2022-03-23 | $55.64 | $140.00 | 3,012,200 | — | — |
| 2022-03-22 | $56.71 | $142.70 | 3,852,600 | — | — |
| 2022-03-21 | $56.46 | $142.07 | 4,193,400 | — | — |
| 2022-03-18 | $57.49 | $144.66 | 6,411,100 | — | — |
| 2022-03-17 | $57.23 | $144.01 | 3,951,100 | — | — |
| 2022-03-16 | $56.65 | $142.55 | 4,384,200 | — | — |
| 2022-03-15 | $55.03 | $138.47 | 3,458,300 | — | — |
| 2022-03-14 | $53.91 | $135.65 | 4,380,500 | — | — |
| 2022-03-11 | $53.50 | $134.62 | 4,160,500 | — | — |
| 2022-03-10 | $53.42 | $134.42 | 2,721,100 | — | — |
| 2022-03-09 | $53.49 | $134.59 | 4,174,500 | — | — |
| 2022-03-08 | $51.95 | $129.46 | 5,024,200 | — | — |
| 2022-03-07 | $51.78 | $129.04 | 5,211,100 | — | — |
| 2022-03-04 | $54.93 | $136.89 | 4,016,300 | — | — |
| 2022-03-03 | $56.19 | $140.03 | 2,777,800 | — | — |
| 2022-03-02 | $57.18 | $142.49 | 2,842,400 | — | — |
| 2022-03-01 | $55.51 | $138.33 | 3,999,500 | — | — |
| 2022-02-28 | $58.02 | $144.59 | 3,822,900 | — | — |
| 2022-02-25 | $58.64 | $146.13 | 2,830,100 | — | — |
| 2022-02-24 | $57.64 | $143.64 | 3,446,900 | — | — |
| 2022-02-23 | $57.12 | $142.35 | 2,521,100 | — | — |
| 2022-02-22 | $58.16 | $144.94 | 2,831,800 | — | — |
| 2022-02-18 | $59.17 | $147.45 | 2,913,400 | — | — |
| 2022-02-17 | $59.15 | $147.40 | 2,430,300 | — | — |
| 2022-02-16 | $60.95 | $151.89 | 2,606,200 | — | — |
| 2022-02-15 | $61.57 | $153.44 | 3,320,000 | — | — |
| 2022-02-14 | $59.89 | $149.25 | 3,601,700 | — | — |
| 2022-02-11 | $60.74 | $151.37 | 3,481,800 | — | — |
| 2022-02-10 | $62.58 | $155.95 | 3,998,400 | — | — |
| 2022-02-09 | $64.37 | $160.41 | 3,098,800 | — | — |
| 2022-02-08 | $62.99 | $156.97 | 2,864,800 | — | — |
| 2022-02-07 | $62.81 | $156.53 | 3,107,300 | — | — |
| 2022-02-04 | $63.12 | $157.30 | 3,340,300 | — | — |
| 2022-02-03 | $63.66 | $158.64 | 3,118,100 | — | — |
| 2022-02-02 | $65.34 | $162.83 | 4,370,300 | — | — |
| 2022-02-01 | $65.97 | $164.40 | 4,125,100 | — | — |
| 2022-01-31 | $65.21 | $162.51 | 5,066,200 | — | — |
| 2022-01-28 | $62.96 | $156.90 | 8,682,100 | — | — |
| 2022-01-27 | $67.35 | $167.84 | 4,738,600 | — | — |
| 2022-01-26 | $66.50 | $165.72 | 3,690,200 | — | — |
| 2022-01-25 | $66.51 | $165.75 | 6,260,800 | — | — |
| 2022-01-24 | $68.00 | $169.46 | 6,291,500 | — | — |
| 2022-01-21 | $68.00 | $169.46 | 5,209,200 | — | — |
| 2022-01-20 | $66.63 | $166.04 | 6,370,000 | — | — |
| 2022-01-19 | $70.41 | $175.46 | 2,438,200 | — | — |
| 2022-01-18 | $71.11 | $177.21 | 2,494,000 | — | — |
| 2022-01-14 | $72.25 | $180.05 | 1,825,900 | — | — |
| 2022-01-13 | $72.24 | $180.03 | 1,525,500 | — | — |
| 2022-01-12 | $71.81 | $178.95 | 1,536,100 | — | — |
| 2022-01-11 | $71.85 | $179.05 | 2,045,800 | — | — |
| 2022-01-10 | $71.04 | $177.03 | 2,729,200 | — | — |
| 2022-01-07 | $72.49 | $180.65 | 2,962,800 | — | — |
| 2022-01-06 | $71.86 | $179.08 | 2,800,100 | — | — |
| 2022-01-05 | $74.19 | $184.88 | 1,856,500 | — | — |
| 2022-01-04 | $75.76 | $188.80 | 1,642,700 | — | — |
| 2022-01-03 | $73.71 | $183.69 | 1,910,900 | — | — |