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 | $23.09 | $69.07 | 760,600 | — | — |
| 2022-12-29 | $23.21 | $69.43 | 975,700 | — | — |
| 2022-12-28 | $22.69 | $67.87 | 749,800 | — | — |
| 2022-12-27 | $22.77 | $68.11 | 562,400 | — | — |
| 2022-12-23 | $22.73 | $67.99 | 495,600 | — | — |
| 2022-12-22 | $22.58 | $67.54 | 877,900 | — | — |
| 2022-12-21 | $22.63 | $67.69 | 729,300 | — | — |
| 2022-12-20 | $22.26 | $66.59 | 734,600 | — | — |
| 2022-12-19 | $21.97 | $65.72 | 947,800 | — | — |
| 2022-12-16 | $22.03 | $65.90 | 3,039,400 | — | — |
| 2022-12-15 | $22.10 | $66.11 | 1,556,000 | — | — |
| 2022-12-14 | $22.23 | $66.50 | 1,379,500 | — | — |
| 2022-12-13 | $22.50 | $67.30 | 1,700,800 | — | — |
| 2022-12-12 | $23.14 | $69.22 | 1,069,100 | — | — |
| 2022-12-09 | $22.83 | $68.29 | 908,000 | — | — |
| 2022-12-08 | $23.04 | $68.92 | 917,700 | — | — |
| 2022-12-07 | $23.22 | $69.46 | 665,200 | — | — |
| 2022-12-06 | $23.15 | $69.25 | 943,300 | — | — |
| 2022-12-05 | $23.20 | $69.40 | 891,700 | — | — |
| 2022-12-02 | $24.41 | $73.02 | 737,600 | — | — |
| 2022-12-01 | $24.52 | $73.35 | 845,700 | — | — |
| 2022-11-30 | $24.60 | $73.59 | 1,510,300 | — | — |
| 2022-11-29 | $24.58 | $72.90 | 1,125,300 | — | — |
| 2022-11-28 | $24.23 | $71.86 | 1,239,400 | — | — |
| 2022-11-25 | $24.48 | $72.60 | 314,900 | — | — |
| 2022-11-23 | $24.33 | $72.16 | 931,100 | — | — |
| 2022-11-22 | $24.71 | $73.28 | 1,198,700 | — | — |
| 2022-11-21 | $24.30 | $72.07 | 1,047,400 | — | — |
| 2022-11-18 | $23.99 | $71.15 | 1,083,600 | — | — |
| 2022-11-17 | $23.49 | $69.66 | 1,252,500 | — | — |
| 2022-11-16 | $23.46 | $69.58 | 884,000 | — | — |
| 2022-11-15 | $23.88 | $70.82 | 1,189,500 | — | — |
| 2022-11-14 | $23.92 | $70.94 | 1,248,500 | — | — |
| 2022-11-11 | $24.28 | $72.01 | 1,344,100 | — | — |
| 2022-11-10 | $25.13 | $74.53 | 1,454,100 | — | — |
| 2022-11-09 | $24.31 | $72.10 | 967,100 | — | — |
| 2022-11-08 | $24.53 | $72.75 | 1,007,500 | — | — |
| 2022-11-07 | $24.35 | $72.22 | 725,900 | — | — |
| 2022-11-04 | $24.32 | $72.13 | 895,300 | — | — |
| 2022-11-03 | $23.86 | $70.76 | 1,046,800 | — | — |
| 2022-11-02 | $23.75 | $70.44 | 1,892,800 | — | — |
| 2022-11-01 | $24.65 | $73.11 | 1,392,100 | — | — |
| 2022-10-31 | $24.35 | $72.22 | 1,181,500 | — | — |
| 2022-10-28 | $24.31 | $72.10 | 1,120,000 | — | — |
| 2022-10-27 | $23.78 | $70.53 | 1,016,600 | — | — |
| 2022-10-26 | $23.76 | $70.47 | 1,369,700 | — | — |
| 2022-10-25 | $23.45 | $69.55 | 1,835,900 | — | — |
| 2022-10-24 | $23.06 | $68.39 | 2,001,100 | — | — |
| 2022-10-21 | $22.51 | $66.76 | 3,041,000 | — | — |
| 2022-10-20 | $21.05 | $62.43 | 1,723,900 | — | — |
| 2022-10-19 | $21.95 | $65.10 | 1,244,800 | — | — |
| 2022-10-18 | $22.10 | $65.54 | 1,468,700 | — | — |
| 2022-10-17 | $21.98 | $65.19 | 1,656,100 | — | — |
| 2022-10-14 | $21.59 | $64.03 | 1,158,700 | — | — |
| 2022-10-13 | $21.92 | $65.01 | 1,448,900 | — | — |
| 2022-10-12 | $20.87 | $61.89 | 1,021,500 | — | — |
| 2022-10-11 | $20.82 | $61.75 | 1,435,200 | — | — |
| 2022-10-10 | $21.04 | $62.40 | 896,200 | — | — |
| 2022-10-07 | $21.08 | $62.52 | 1,454,500 | — | — |
| 2022-10-06 | $21.74 | $64.47 | 1,649,500 | — | — |
| 2022-10-05 | $21.61 | $64.09 | 1,707,800 | — | — |
| 2022-10-04 | $21.56 | $63.94 | 1,893,300 | — | — |
| 2022-10-03 | $20.54 | $60.92 | 1,518,900 | — | — |
| 2022-09-30 | $20.08 | $59.55 | 1,320,300 | — | — |
| 2022-09-29 | $20.09 | $59.58 | 1,272,800 | — | — |
| 2022-09-28 | $20.34 | $60.32 | 1,429,500 | — | — |
| 2022-09-27 | $19.98 | $59.26 | 1,288,400 | — | — |
| 2022-09-26 | $20.12 | $59.67 | 1,332,500 | — | — |
| 2022-09-23 | $20.39 | $60.47 | 1,475,800 | — | — |
| 2022-09-22 | $20.67 | $61.30 | 1,217,300 | — | — |
| 2022-09-21 | $20.81 | $61.72 | 1,328,800 | — | — |
| 2022-09-20 | $21.11 | $62.61 | 1,446,800 | — | — |
| 2022-09-19 | $21.11 | $62.61 | 1,005,800 | — | — |
| 2022-09-16 | $20.69 | $61.36 | 2,899,200 | — | — |
| 2022-09-15 | $21.12 | $62.64 | 1,543,000 | — | — |
| 2022-09-14 | $20.65 | $61.24 | 1,759,000 | — | — |
| 2022-09-13 | $20.29 | $60.17 | 1,508,700 | — | — |
| 2022-09-12 | $20.89 | $61.95 | 1,279,900 | — | — |
| 2022-09-09 | $20.67 | $61.30 | 924,900 | — | — |
| 2022-09-08 | $20.48 | $60.74 | 1,221,300 | — | — |
| 2022-09-07 | $20.06 | $59.49 | 1,043,900 | — | — |
| 2022-09-06 | $19.60 | $58.13 | 1,051,000 | — | — |
| 2022-09-02 | $19.91 | $59.05 | 1,014,400 | — | — |
| 2022-09-01 | $19.96 | $59.20 | 878,700 | — | — |
| 2022-08-31 | $20.04 | $59.43 | 953,000 | — | — |
| 2022-08-30 | $20.30 | $59.61 | 943,300 | — | — |
| 2022-08-29 | $20.25 | $59.46 | 1,026,200 | — | — |
| 2022-08-26 | $20.59 | $60.46 | 1,119,400 | — | — |
| 2022-08-25 | $21.21 | $62.28 | 798,800 | — | — |
| 2022-08-24 | $20.83 | $61.17 | 1,077,100 | — | — |
| 2022-08-23 | $21.04 | $61.78 | 1,633,600 | — | — |
| 2022-08-22 | $21.09 | $61.93 | 1,798,200 | — | — |
| 2022-08-19 | $21.81 | $64.05 | 2,389,200 | — | — |
| 2022-08-18 | $21.87 | $64.22 | 735,400 | — | — |
| 2022-08-17 | $21.69 | $63.69 | 923,500 | — | — |
| 2022-08-16 | $21.85 | $64.16 | 1,019,300 | — | — |
| 2022-08-15 | $21.51 | $63.16 | 1,186,600 | — | — |
| 2022-08-12 | $21.38 | $62.78 | 1,061,100 | — | — |
| 2022-08-11 | $21.01 | $61.70 | 1,261,200 | — | — |
| 2022-08-10 | $20.82 | $61.14 | 1,099,400 | — | — |
| 2022-08-09 | $20.38 | $59.85 | 832,000 | — | — |
| 2022-08-08 | $20.30 | $59.61 | 917,700 | — | — |
| 2022-08-05 | $20.35 | $59.76 | 939,600 | — | — |
| 2022-08-04 | $19.94 | $58.55 | 962,400 | — | — |
| 2022-08-03 | $20.21 | $59.35 | 1,292,300 | — | — |
| 2022-08-02 | $19.87 | $58.35 | 999,400 | — | — |
| 2022-08-01 | $20.15 | $59.17 | 1,196,600 | — | — |
| 2022-07-29 | $20.10 | $59.02 | 1,149,600 | — | — |
| 2022-07-28 | $19.83 | $58.23 | 1,285,000 | — | — |
| 2022-07-27 | $20.33 | $59.70 | 1,505,900 | — | — |
| 2022-07-26 | $20.01 | $58.76 | 1,371,200 | — | — |
| 2022-07-25 | $20.22 | $59.38 | 1,611,900 | — | — |
| 2022-07-22 | $19.82 | $58.20 | 2,438,100 | — | — |
| 2022-07-21 | $19.30 | $56.67 | 1,380,400 | — | — |
| 2022-07-20 | $19.29 | $56.65 | 1,103,100 | — | — |
| 2022-07-19 | $19.18 | $56.32 | 906,500 | — | — |
| 2022-07-18 | $18.57 | $54.53 | 1,565,000 | — | — |
| 2022-07-15 | $18.28 | $53.68 | 1,597,100 | — | — |
| 2022-07-14 | $17.63 | $51.77 | 1,179,400 | — | — |
| 2022-07-13 | $18.00 | $52.86 | 1,227,000 | — | — |
| 2022-07-12 | $18.34 | $53.86 | 1,355,300 | — | — |
| 2022-07-11 | $18.34 | $53.86 | 956,400 | — | — |
| 2022-07-08 | $18.54 | $54.44 | 1,048,100 | — | — |
| 2022-07-07 | $18.57 | $54.53 | 1,163,100 | — | — |
| 2022-07-06 | $18.33 | $53.83 | 964,400 | — | — |
| 2022-07-05 | $18.44 | $54.15 | 1,160,600 | — | — |
| 2022-07-01 | $18.50 | $54.33 | 1,191,700 | — | — |
| 2022-06-30 | $18.26 | $53.62 | 1,439,000 | — | — |
| 2022-06-29 | $18.54 | $54.44 | 1,186,500 | — | — |
| 2022-06-28 | $18.59 | $54.59 | 1,046,500 | — | — |
| 2022-06-27 | $18.78 | $55.15 | 1,340,400 | — | — |
| 2022-06-24 | $18.59 | $54.59 | 2,510,100 | — | — |
| 2022-06-23 | $18.01 | $52.89 | 1,202,000 | — | — |
| 2022-06-22 | $18.49 | $54.30 | 1,721,900 | — | — |
| 2022-06-21 | $18.51 | $54.35 | 1,313,400 | — | — |
| 2022-06-17 | $18.38 | $53.97 | 2,523,400 | — | — |
| 2022-06-16 | $18.29 | $53.71 | 1,310,800 | — | — |
| 2022-06-15 | $19.06 | $55.97 | 1,840,000 | — | — |
| 2022-06-14 | $18.93 | $55.59 | 1,295,100 | — | — |
| 2022-06-13 | $18.75 | $55.06 | 1,629,900 | — | — |
| 2022-06-10 | $19.19 | $56.35 | 1,329,700 | — | — |
| 2022-06-09 | $19.91 | $58.47 | 1,286,900 | — | — |
| 2022-06-08 | $20.60 | $60.49 | 1,091,400 | — | — |
| 2022-06-07 | $21.02 | $61.73 | 1,236,200 | — | — |
| 2022-06-06 | $20.83 | $61.17 | 2,116,900 | — | — |
| 2022-06-03 | $20.80 | $61.08 | 1,188,000 | — | — |
| 2022-06-02 | $21.04 | $61.78 | 1,120,200 | — | — |
| 2022-06-01 | $20.50 | $60.20 | 858,100 | — | — |
| 2022-05-31 | $20.70 | $60.79 | 1,117,500 | — | — |
| 2022-05-27 | $20.84 | $60.61 | 860,000 | — | — |
| 2022-05-26 | $20.58 | $59.85 | 1,292,800 | — | — |
| 2022-05-25 | $20.20 | $58.75 | 1,081,200 | — | — |
| 2022-05-24 | $20.06 | $58.34 | 1,033,900 | — | — |
| 2022-05-23 | $20.02 | $58.22 | 1,309,900 | — | — |
| 2022-05-20 | $19.55 | $56.86 | 2,295,100 | — | — |
| 2022-05-19 | $19.55 | $56.86 | 1,907,600 | — | — |
| 2022-05-18 | $19.80 | $57.58 | 1,138,400 | — | — |
| 2022-05-17 | $20.24 | $58.86 | 1,595,000 | — | — |
| 2022-05-16 | $19.46 | $56.60 | 1,083,500 | — | — |
| 2022-05-13 | $19.68 | $57.24 | 1,680,700 | — | — |
| 2022-05-12 | $19.83 | $57.67 | 2,266,000 | — | — |
| 2022-05-11 | $19.58 | $56.95 | 2,316,800 | — | — |
| 2022-05-10 | $19.66 | $57.18 | 1,819,500 | — | — |
| 2022-05-09 | $19.75 | $57.44 | 1,605,400 | — | — |
| 2022-05-06 | $20.07 | $58.37 | 1,793,800 | — | — |
| 2022-05-05 | $20.22 | $58.81 | 1,957,500 | — | — |
| 2022-05-04 | $20.57 | $59.82 | 1,703,900 | — | — |
| 2022-05-03 | $20.18 | $58.69 | 1,607,700 | — | — |
| 2022-05-02 | $20.11 | $58.49 | 1,945,000 | — | — |
| 2022-04-29 | $19.95 | $58.02 | 1,640,900 | — | — |
| 2022-04-28 | $20.61 | $59.94 | 1,467,400 | — | — |
| 2022-04-27 | $20.21 | $58.78 | 1,619,400 | — | — |
| 2022-04-26 | $20.28 | $58.98 | 1,688,500 | — | — |
| 2022-04-25 | $21.15 | $61.51 | 1,840,500 | — | — |
| 2022-04-22 | $21.08 | $61.31 | 2,158,300 | — | — |
| 2022-04-21 | $21.87 | $63.61 | 2,202,300 | — | — |
| 2022-04-20 | $22.41 | $65.18 | 952,100 | — | — |
| 2022-04-19 | $22.30 | $64.86 | 1,414,700 | — | — |
| 2022-04-18 | $21.37 | $62.15 | 1,293,800 | — | — |
| 2022-04-14 | $21.50 | $62.53 | 1,149,700 | — | — |
| 2022-04-13 | $21.56 | $62.70 | 1,291,500 | — | — |
| 2022-04-12 | $21.22 | $61.71 | 1,104,500 | — | — |
| 2022-04-11 | $21.57 | $62.73 | 881,000 | — | — |
| 2022-04-08 | $21.61 | $62.85 | 1,072,100 | — | — |
| 2022-04-07 | $21.66 | $62.99 | 1,344,300 | — | — |
| 2022-04-06 | $21.78 | $63.34 | 1,413,200 | — | — |
| 2022-04-05 | $21.88 | $63.63 | 1,408,500 | — | — |
| 2022-04-04 | $22.21 | $64.59 | 1,517,500 | — | — |
| 2022-04-01 | $22.48 | $65.38 | 2,129,200 | — | — |
| 2022-03-31 | $22.76 | $66.19 | 1,768,700 | — | — |
| 2022-03-30 | $23.28 | $67.71 | 1,778,700 | — | — |
| 2022-03-29 | $23.84 | $69.33 | 1,066,700 | — | — |
| 2022-03-28 | $23.60 | $68.64 | 793,300 | — | — |
| 2022-03-25 | $23.97 | $69.71 | 957,800 | — | — |
| 2022-03-24 | $23.36 | $67.94 | 944,700 | — | — |
| 2022-03-23 | $23.14 | $67.30 | 1,001,300 | — | — |
| 2022-03-22 | $24.00 | $69.80 | 1,072,000 | — | — |
| 2022-03-21 | $23.68 | $68.87 | 1,760,200 | — | — |
| 2022-03-18 | $23.46 | $68.23 | 2,942,100 | — | — |
| 2022-03-17 | $23.50 | $68.35 | 1,126,100 | — | — |
| 2022-03-16 | $23.78 | $69.16 | 1,279,300 | — | — |
| 2022-03-15 | $23.12 | $67.24 | 1,477,700 | — | — |
| 2022-03-14 | $23.43 | $68.14 | 1,475,900 | — | — |
| 2022-03-11 | $23.21 | $67.50 | 1,521,100 | — | — |
| 2022-03-10 | $22.88 | $66.54 | 1,132,400 | — | — |
| 2022-03-09 | $22.92 | $66.66 | 1,727,000 | — | — |
| 2022-03-08 | $22.41 | $65.18 | 2,162,400 | — | — |
| 2022-03-07 | $22.43 | $65.23 | 2,247,500 | — | — |
| 2022-03-04 | $23.44 | $68.17 | 1,459,100 | — | — |
| 2022-03-03 | $24.47 | $71.17 | 1,032,900 | — | — |
| 2022-03-02 | $24.68 | $71.78 | 1,559,600 | — | — |
| 2022-03-01 | $23.39 | $68.03 | 1,567,600 | — | — |
| 2022-02-28 | $24.39 | $70.93 | 1,080,600 | — | — |
| 2022-02-25 | $24.88 | $71.78 | 1,018,000 | — | — |
| 2022-02-24 | $23.82 | $68.72 | 1,341,600 | — | — |
| 2022-02-23 | $24.28 | $70.05 | 964,500 | — | — |
| 2022-02-22 | $24.71 | $71.29 | 817,500 | — | — |
| 2022-02-18 | $24.89 | $71.81 | 891,600 | — | — |
| 2022-02-17 | $24.75 | $71.40 | 1,029,800 | — | — |
| 2022-02-16 | $25.54 | $73.68 | 825,500 | — | — |
| 2022-02-15 | $25.44 | $73.39 | 846,800 | — | — |
| 2022-02-14 | $25.03 | $72.21 | 1,197,800 | — | — |
| 2022-02-11 | $25.18 | $72.64 | 992,500 | — | — |
| 2022-02-10 | $25.30 | $72.99 | 1,076,600 | — | — |
| 2022-02-09 | $25.28 | $72.93 | 851,300 | — | — |
| 2022-02-08 | $25.71 | $74.17 | 940,100 | — | — |
| 2022-02-07 | $25.03 | $72.21 | 1,056,700 | — | — |
| 2022-02-04 | $24.92 | $71.89 | 934,400 | — | — |
| 2022-02-03 | $24.56 | $70.85 | 1,073,500 | — | — |
| 2022-02-02 | $24.55 | $70.83 | 1,026,500 | — | — |
| 2022-02-01 | $24.54 | $70.80 | 1,200,500 | — | — |
| 2022-01-31 | $23.90 | $68.95 | 1,833,500 | — | — |
| 2022-01-28 | $23.97 | $69.15 | 1,124,100 | — | — |
| 2022-01-27 | $23.82 | $68.72 | 1,046,600 | — | — |
| 2022-01-26 | $24.54 | $70.80 | 1,430,700 | — | — |
| 2022-01-25 | $24.42 | $70.45 | 1,132,900 | — | — |
| 2022-01-24 | $24.56 | $70.85 | 1,766,300 | — | — |
| 2022-01-21 | $24.33 | $70.19 | 2,055,100 | — | — |
| 2022-01-20 | $23.81 | $68.69 | 1,462,300 | — | — |
| 2022-01-19 | $24.36 | $70.28 | 935,600 | — | — |
| 2022-01-18 | $25.05 | $72.27 | 864,000 | — | — |
| 2022-01-14 | $25.46 | $73.45 | 885,300 | — | — |
| 2022-01-13 | $25.14 | $72.53 | 955,100 | — | — |
| 2022-01-12 | $25.09 | $72.38 | 1,389,600 | — | — |
| 2022-01-11 | $25.36 | $73.16 | 847,300 | — | — |
| 2022-01-10 | $25.04 | $72.24 | 1,410,700 | — | — |
| 2022-01-07 | $24.93 | $71.92 | 1,663,700 | — | — |
| 2022-01-06 | $24.87 | $71.75 | 1,433,600 | — | — |
| 2022-01-05 | $23.82 | $68.72 | 1,095,600 | — | — |
| 2022-01-04 | $23.79 | $68.63 | 1,099,900 | — | — |
| 2022-01-03 | $23.14 | $66.76 | 990,700 | — | — |