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
- 1983-09-23 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 | $26.38 | $52.73 | 2,771,300 | — | — |
| 2022-12-29 | $26.83 | $53.63 | 2,384,300 | — | — |
| 2022-12-28 | $26.16 | $51.69 | 2,366,100 | — | — |
| 2022-12-27 | $26.91 | $53.17 | 3,949,400 | — | — |
| 2022-12-23 | $26.85 | $53.05 | 2,002,700 | — | — |
| 2022-12-22 | $26.59 | $52.54 | 2,368,700 | — | — |
| 2022-12-21 | $26.91 | $53.17 | 2,467,100 | — | — |
| 2022-12-20 | $26.01 | $51.39 | 2,781,900 | — | — |
| 2022-12-19 | $25.78 | $50.94 | 3,146,700 | — | — |
| 2022-12-16 | $25.74 | $50.86 | 7,755,400 | — | — |
| 2022-12-15 | $26.08 | $51.53 | 4,022,500 | — | — |
| 2022-12-14 | $27.10 | $53.54 | 4,164,900 | — | — |
| 2022-12-13 | $27.70 | $54.73 | 5,275,900 | — | — |
| 2022-12-12 | $27.04 | $53.43 | 2,990,500 | — | — |
| 2022-12-09 | $26.59 | $52.54 | 2,051,000 | — | — |
| 2022-12-08 | $26.87 | $53.09 | 1,937,800 | — | — |
| 2022-12-07 | $26.78 | $52.91 | 2,755,900 | — | — |
| 2022-12-06 | $26.60 | $52.56 | 3,423,000 | — | — |
| 2022-12-05 | $27.11 | $53.56 | 2,921,100 | — | — |
| 2022-12-02 | $27.25 | $53.84 | 3,350,400 | — | — |
| 2022-12-01 | $27.28 | $53.90 | 4,441,300 | — | — |
| 2022-11-30 | $26.81 | $52.97 | 3,987,700 | — | — |
| 2022-11-29 | $26.30 | $51.96 | 1,943,300 | — | — |
| 2022-11-28 | $26.02 | $51.41 | 1,879,200 | — | — |
| 2022-11-25 | $26.77 | $52.89 | 776,000 | — | — |
| 2022-11-23 | $26.55 | $52.46 | 1,561,400 | — | — |
| 2022-11-22 | $26.48 | $52.32 | 2,114,300 | — | — |
| 2022-11-21 | $26.12 | $51.61 | 1,870,000 | — | — |
| 2022-11-18 | $26.15 | $51.67 | 2,237,200 | — | — |
| 2022-11-17 | $26.13 | $51.63 | 2,361,600 | — | — |
| 2022-11-16 | $26.44 | $52.24 | 2,266,600 | — | — |
| 2022-11-15 | $26.92 | $53.19 | 5,015,600 | — | — |
| 2022-11-14 | $26.46 | $52.28 | 5,914,400 | — | — |
| 2022-11-11 | $27.33 | $54.00 | 5,491,700 | — | — |
| 2022-11-10 | $25.61 | $50.60 | 5,834,800 | — | — |
| 2022-11-09 | $22.70 | $44.85 | 3,039,800 | — | — |
| 2022-11-08 | $23.52 | $46.47 | 3,229,500 | — | — |
| 2022-11-07 | $23.22 | $45.88 | 3,175,300 | — | — |
| 2022-11-04 | $23.33 | $46.10 | 3,333,600 | — | — |
| 2022-11-03 | $22.42 | $44.30 | 3,590,300 | — | — |
| 2022-11-02 | $22.56 | $44.57 | 6,867,200 | — | — |
| 2022-11-01 | $22.60 | $44.65 | 8,809,200 | — | — |
| 2022-10-31 | $23.45 | $46.33 | 6,670,900 | — | — |
| 2022-10-28 | $23.72 | $46.87 | 3,765,200 | — | — |
| 2022-10-27 | $23.31 | $46.06 | 3,357,700 | — | — |
| 2022-10-26 | $23.45 | $46.33 | 2,493,700 | — | — |
| 2022-10-25 | $23.45 | $46.33 | 2,968,600 | — | — |
| 2022-10-24 | $22.82 | $45.09 | 2,077,600 | — | — |
| 2022-10-21 | $22.53 | $44.51 | 2,554,700 | — | — |
| 2022-10-20 | $21.74 | $42.95 | 2,200,500 | — | — |
| 2022-10-19 | $22.25 | $43.96 | 2,720,600 | — | — |
| 2022-10-18 | $22.52 | $44.49 | 2,283,900 | — | — |
| 2022-10-17 | $22.23 | $43.92 | 2,590,200 | — | — |
| 2022-10-14 | $21.71 | $42.89 | 2,837,800 | — | — |
| 2022-10-13 | $22.21 | $43.88 | 4,444,600 | — | — |
| 2022-10-12 | $21.11 | $41.71 | 3,760,300 | — | — |
| 2022-10-11 | $21.38 | $42.24 | 2,964,900 | — | — |
| 2022-10-10 | $21.72 | $42.91 | 2,782,600 | — | — |
| 2022-10-07 | $21.85 | $43.17 | 3,523,500 | — | — |
| 2022-10-06 | $22.95 | $45.34 | 2,265,000 | — | — |
| 2022-10-05 | $23.32 | $46.08 | 2,431,600 | — | — |
| 2022-10-04 | $23.42 | $46.27 | 3,971,000 | — | — |
| 2022-10-03 | $22.44 | $44.34 | 4,102,500 | — | — |
| 2022-09-30 | $21.52 | $42.52 | 4,252,100 | — | — |
| 2022-09-29 | $22.20 | $43.86 | 3,009,600 | — | — |
| 2022-09-28 | $23.04 | $44.95 | 2,234,700 | — | — |
| 2022-09-27 | $22.64 | $44.17 | 2,458,200 | — | — |
| 2022-09-26 | $22.90 | $44.68 | 2,817,100 | — | — |
| 2022-09-23 | $23.41 | $45.67 | 2,490,300 | — | — |
| 2022-09-22 | $23.71 | $46.26 | 2,423,800 | — | — |
| 2022-09-21 | $24.25 | $47.31 | 3,827,900 | — | — |
| 2022-09-20 | $24.54 | $47.88 | 2,912,100 | — | — |
| 2022-09-19 | $24.82 | $48.42 | 2,281,600 | — | — |
| 2022-09-16 | $24.14 | $47.10 | 5,513,300 | — | — |
| 2022-09-15 | $24.53 | $47.86 | 4,770,600 | — | — |
| 2022-09-14 | $24.54 | $47.88 | 3,419,000 | — | — |
| 2022-09-13 | $24.64 | $48.07 | 4,379,400 | — | — |
| 2022-09-12 | $26.75 | $52.19 | 2,743,000 | — | — |
| 2022-09-09 | $26.38 | $51.47 | 2,023,900 | — | — |
| 2022-09-08 | $26.26 | $51.23 | 2,924,000 | — | — |
| 2022-09-07 | $26.05 | $50.82 | 2,404,200 | — | — |
| 2022-09-06 | $25.91 | $50.55 | 3,206,000 | — | — |
| 2022-09-02 | $25.89 | $50.51 | 2,592,200 | — | — |
| 2022-09-01 | $25.93 | $50.59 | 2,862,000 | — | — |
| 2022-08-31 | $26.07 | $50.86 | 2,465,700 | — | — |
| 2022-08-30 | $26.16 | $51.04 | 2,603,200 | — | — |
| 2022-08-29 | $26.11 | $50.94 | 3,638,300 | — | — |
| 2022-08-26 | $26.49 | $51.68 | 5,437,800 | — | — |
| 2022-08-25 | $27.37 | $53.40 | 998,200 | — | — |
| 2022-08-24 | $27.07 | $52.81 | 1,320,900 | — | — |
| 2022-08-23 | $27.03 | $52.73 | 2,128,200 | — | — |
| 2022-08-22 | $26.98 | $52.64 | 2,432,600 | — | — |
| 2022-08-19 | $27.71 | $54.06 | 1,699,400 | — | — |
| 2022-08-18 | $28.46 | $55.52 | 1,246,500 | — | — |
| 2022-08-17 | $28.40 | $55.41 | 2,082,900 | — | — |
| 2022-08-16 | $28.79 | $56.17 | 1,312,300 | — | — |
| 2022-08-15 | $28.85 | $56.28 | 1,554,800 | — | — |
| 2022-08-12 | $29.02 | $56.62 | 1,657,500 | — | — |
| 2022-08-11 | $28.67 | $55.93 | 1,468,500 | — | — |
| 2022-08-10 | $28.39 | $55.39 | 1,886,700 | — | — |
| 2022-08-09 | $27.52 | $53.69 | 1,615,400 | — | — |
| 2022-08-08 | $27.85 | $54.33 | 1,551,300 | — | — |
| 2022-08-05 | $27.65 | $53.94 | 1,568,000 | — | — |
| 2022-08-04 | $27.63 | $53.90 | 1,879,700 | — | — |
| 2022-08-03 | $27.57 | $53.79 | 1,537,500 | — | — |
| 2022-08-02 | $27.38 | $53.42 | 3,279,800 | — | — |
| 2022-08-01 | $27.94 | $54.51 | 3,343,800 | — | — |
| 2022-07-29 | $27.45 | $53.55 | 6,408,500 | — | — |
| 2022-07-28 | $26.56 | $51.82 | 4,417,600 | — | — |
| 2022-07-27 | $25.43 | $49.61 | 3,544,700 | — | — |
| 2022-07-26 | $24.87 | $48.52 | 2,849,500 | — | — |
| 2022-07-25 | $25.23 | $49.22 | 2,461,700 | — | — |
| 2022-07-22 | $25.30 | $49.36 | 2,713,900 | — | — |
| 2022-07-21 | $25.62 | $49.98 | 2,250,200 | — | — |
| 2022-07-20 | $25.42 | $49.59 | 2,632,000 | — | — |
| 2022-07-19 | $25.37 | $49.49 | 2,083,700 | — | — |
| 2022-07-18 | $24.50 | $47.80 | 2,552,400 | — | — |
| 2022-07-15 | $24.62 | $48.03 | 2,777,200 | — | — |
| 2022-07-14 | $24.31 | $47.43 | 3,152,400 | — | — |
| 2022-07-13 | $24.08 | $46.98 | 4,031,700 | — | — |
| 2022-07-12 | $24.03 | $46.88 | 3,847,900 | — | — |
| 2022-07-11 | $23.63 | $46.10 | 3,396,700 | — | — |
| 2022-07-08 | $23.87 | $46.57 | 2,897,600 | — | — |
| 2022-07-07 | $24.29 | $47.39 | 3,376,700 | — | — |
| 2022-07-06 | $23.69 | $46.22 | 2,717,200 | — | — |
| 2022-07-05 | $23.82 | $46.47 | 2,151,000 | — | — |
| 2022-07-01 | $23.58 | $46.00 | 2,866,000 | — | — |
| 2022-06-30 | $23.31 | $45.48 | 3,988,100 | — | — |
| 2022-06-29 | $23.27 | $45.40 | 4,906,800 | — | — |
| 2022-06-28 | $24.68 | $47.58 | 3,212,300 | — | — |
| 2022-06-27 | $25.13 | $48.45 | 2,207,000 | — | — |
| 2022-06-24 | $25.34 | $48.86 | 3,264,500 | — | — |
| 2022-06-23 | $24.37 | $46.99 | 1,877,800 | — | — |
| 2022-06-22 | $24.10 | $46.46 | 1,823,100 | — | — |
| 2022-06-21 | $24.18 | $46.62 | 2,708,900 | — | — |
| 2022-06-17 | $23.31 | $44.94 | 4,612,600 | — | — |
| 2022-06-16 | $23.15 | $44.63 | 3,484,600 | — | — |
| 2022-06-15 | $23.78 | $45.85 | 2,965,500 | — | — |
| 2022-06-14 | $23.08 | $44.50 | 3,068,100 | — | — |
| 2022-06-13 | $23.07 | $44.48 | 3,139,000 | — | — |
| 2022-06-10 | $24.56 | $47.35 | 3,340,700 | — | — |
| 2022-06-09 | $25.65 | $49.45 | 2,010,600 | — | — |
| 2022-06-08 | $25.88 | $49.90 | 2,348,100 | — | — |
| 2022-06-07 | $26.94 | $51.94 | 2,799,100 | — | — |
| 2022-06-06 | $26.78 | $51.63 | 1,543,300 | — | — |
| 2022-06-03 | $26.46 | $51.01 | 1,334,000 | — | — |
| 2022-06-02 | $26.86 | $51.79 | 1,598,700 | — | — |
| 2022-06-01 | $26.56 | $51.21 | 2,132,000 | — | — |
| 2022-05-31 | $27.08 | $52.21 | 5,173,200 | — | — |
| 2022-05-27 | $27.55 | $53.12 | 1,720,000 | — | — |
| 2022-05-26 | $27.21 | $52.46 | 2,019,000 | — | — |
| 2022-05-25 | $26.45 | $51.00 | 2,272,100 | — | — |
| 2022-05-24 | $25.96 | $50.05 | 2,672,700 | — | — |
| 2022-05-23 | $26.00 | $50.13 | 2,507,300 | — | — |
| 2022-05-20 | $25.80 | $49.74 | 3,319,100 | — | — |
| 2022-05-19 | $25.11 | $48.41 | 3,062,400 | — | — |
| 2022-05-18 | $25.23 | $48.64 | 3,190,300 | — | — |
| 2022-05-17 | $25.84 | $49.82 | 2,344,500 | — | — |
| 2022-05-16 | $24.93 | $48.06 | 2,207,500 | — | — |
| 2022-05-13 | $25.09 | $48.37 | 2,623,000 | — | — |
| 2022-05-12 | $24.52 | $47.27 | 3,463,600 | — | — |
| 2022-05-11 | $23.88 | $46.04 | 3,704,700 | — | — |
| 2022-05-10 | $24.53 | $47.29 | 3,717,000 | — | — |
| 2022-05-09 | $24.84 | $47.89 | 4,526,900 | — | — |
| 2022-05-06 | $25.01 | $48.22 | 3,261,700 | — | — |
| 2022-05-05 | $25.04 | $48.28 | 5,083,800 | — | — |
| 2022-05-04 | $26.80 | $51.67 | 4,484,700 | — | — |
| 2022-05-03 | $25.55 | $49.26 | 7,039,800 | — | — |
| 2022-05-02 | $25.33 | $48.84 | 5,203,300 | — | — |
| 2022-04-29 | $24.59 | $47.41 | 12,256,600 | — | — |
| 2022-04-28 | $25.95 | $50.03 | 3,698,900 | — | — |
| 2022-04-27 | $25.64 | $49.43 | 2,926,000 | — | — |
| 2022-04-26 | $25.78 | $49.70 | 3,668,100 | — | — |
| 2022-04-25 | $26.63 | $51.34 | 3,678,100 | — | — |
| 2022-04-22 | $26.39 | $50.88 | 4,297,100 | — | — |
| 2022-04-21 | $26.48 | $51.05 | 3,099,200 | — | — |
| 2022-04-20 | $26.69 | $51.46 | 2,302,200 | — | — |
| 2022-04-19 | $26.76 | $51.59 | 2,455,400 | — | — |
| 2022-04-18 | $25.68 | $49.51 | 3,338,500 | — | — |
| 2022-04-14 | $25.57 | $49.30 | 2,671,500 | — | — |
| 2022-04-13 | $26.18 | $50.47 | 2,807,600 | — | — |
| 2022-04-12 | $25.77 | $49.68 | 4,854,000 | — | — |
| 2022-04-11 | $26.18 | $50.47 | 2,648,500 | — | — |
| 2022-04-08 | $26.28 | $50.67 | 3,145,000 | — | — |
| 2022-04-07 | $26.36 | $50.82 | 3,191,500 | — | — |
| 2022-04-06 | $26.80 | $51.67 | 2,936,000 | — | — |
| 2022-04-05 | $27.65 | $53.31 | 2,748,900 | — | — |
| 2022-04-04 | $28.02 | $54.02 | 2,113,100 | — | — |
| 2022-04-01 | $27.93 | $53.85 | 3,882,400 | — | — |
| 2022-03-31 | $27.92 | $53.83 | 2,461,900 | — | — |
| 2022-03-30 | $28.39 | $54.74 | 1,794,200 | — | — |
| 2022-03-29 | $28.98 | $55.31 | 2,853,300 | — | — |
| 2022-03-28 | $27.99 | $53.42 | 1,580,000 | — | — |
| 2022-03-25 | $27.83 | $53.12 | 2,527,300 | — | — |
| 2022-03-24 | $27.60 | $52.68 | 1,908,600 | — | — |
| 2022-03-23 | $27.22 | $51.95 | 2,198,400 | — | — |
| 2022-03-22 | $28.09 | $53.62 | 1,944,400 | — | — |
| 2022-03-21 | $27.65 | $52.78 | 3,232,300 | — | — |
| 2022-03-18 | $27.92 | $53.29 | 6,659,400 | — | — |
| 2022-03-17 | $27.94 | $53.33 | 3,081,500 | — | — |
| 2022-03-16 | $27.87 | $53.20 | 4,532,700 | — | — |
| 2022-03-15 | $26.97 | $51.48 | 4,022,100 | — | — |
| 2022-03-14 | $26.83 | $51.21 | 4,338,000 | — | — |
| 2022-03-11 | $27.26 | $52.03 | 3,589,400 | — | — |
| 2022-03-10 | $27.23 | $51.97 | 4,891,000 | — | — |
| 2022-03-09 | $28.54 | $54.47 | 3,574,600 | — | — |
| 2022-03-08 | $27.61 | $52.70 | 2,774,200 | — | — |
| 2022-03-07 | $27.21 | $51.94 | 3,402,400 | — | — |
| 2022-03-04 | $28.20 | $53.83 | 2,511,300 | — | — |
| 2022-03-03 | $29.21 | $55.75 | 2,951,100 | — | — |
| 2022-03-02 | $29.45 | $56.21 | 2,765,700 | — | — |
| 2022-03-01 | $28.08 | $53.60 | 3,354,800 | — | — |
| 2022-02-28 | $29.73 | $56.75 | 2,915,100 | — | — |
| 2022-02-25 | $30.21 | $57.66 | 2,926,300 | — | — |
| 2022-02-24 | $28.96 | $55.28 | 2,551,500 | — | — |
| 2022-02-23 | $29.03 | $55.41 | 2,292,100 | — | — |
| 2022-02-22 | $29.51 | $56.33 | 2,871,900 | — | — |
| 2022-02-18 | $30.37 | $57.97 | 3,319,100 | — | — |
| 2022-02-17 | $30.11 | $57.47 | 1,633,500 | — | — |
| 2022-02-16 | $31.38 | $59.90 | 1,744,100 | — | — |
| 2022-02-15 | $31.07 | $59.30 | 1,762,700 | — | — |
| 2022-02-14 | $30.40 | $58.02 | 2,569,000 | — | — |
| 2022-02-11 | $30.63 | $58.46 | 2,798,300 | — | — |
| 2022-02-10 | $31.39 | $59.91 | 4,175,400 | — | — |
| 2022-02-09 | $31.34 | $59.82 | 2,796,400 | — | — |
| 2022-02-08 | $30.94 | $59.06 | 2,633,900 | — | — |
| 2022-02-07 | $31.08 | $59.32 | 3,497,900 | — | — |
| 2022-02-04 | $31.12 | $59.40 | 2,351,000 | — | — |
| 2022-02-03 | $30.96 | $59.09 | 2,772,100 | — | — |
| 2022-02-02 | $32.16 | $61.38 | 3,985,200 | — | — |
| 2022-02-01 | $32.14 | $61.35 | 6,922,600 | — | — |
| 2022-01-31 | $31.97 | $61.02 | 9,154,100 | — | — |
| 2022-01-28 | $31.23 | $59.61 | 4,434,300 | — | — |
| 2022-01-27 | $31.33 | $59.80 | 2,432,200 | — | — |
| 2022-01-26 | $31.74 | $60.58 | 2,522,100 | — | — |
| 2022-01-25 | $31.55 | $60.22 | 3,654,100 | — | — |
| 2022-01-24 | $31.69 | $60.49 | 3,439,500 | — | — |
| 2022-01-21 | $31.82 | $60.73 | 2,701,000 | — | — |
| 2022-01-20 | $32.72 | $62.45 | 2,296,900 | — | — |
| 2022-01-19 | $33.82 | $64.55 | 2,478,200 | — | — |
| 2022-01-18 | $34.26 | $65.39 | 3,238,000 | — | — |
| 2022-01-14 | $35.27 | $67.32 | 3,547,400 | — | — |
| 2022-01-13 | $34.93 | $66.67 | 2,407,000 | — | — |
| 2022-01-12 | $35.12 | $67.03 | 3,053,200 | — | — |
| 2022-01-11 | $35.96 | $68.64 | 3,058,400 | — | — |
| 2022-01-10 | $34.92 | $66.65 | 4,176,300 | — | — |
| 2022-01-07 | $35.16 | $67.11 | 3,139,800 | — | — |
| 2022-01-06 | $34.10 | $65.09 | 1,949,900 | — | — |
| 2022-01-05 | $33.86 | $64.63 | 3,685,900 | — | — |
| 2022-01-04 | $34.22 | $65.32 | 1,714,700 | — | — |
| 2022-01-03 | $33.41 | $63.77 | 1,342,900 | — | — |