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
- 1980-12-29 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 | $21.17 | $369.12 | 2,580,200 | — | — |
| 2022-12-29 | $21.44 | $373.83 | 2,134,400 | — | — |
| 2022-12-28 | $21.58 | $365.46 | 2,393,600 | — | — |
| 2022-12-27 | $22.26 | $376.97 | 1,934,600 | — | — |
| 2022-12-23 | $22.38 | $379.01 | 1,329,000 | — | — |
| 2022-12-22 | $22.47 | $380.53 | 2,011,100 | — | — |
| 2022-12-21 | $22.50 | $381.04 | 1,934,100 | — | — |
| 2022-12-20 | $21.90 | $370.88 | 2,472,700 | — | — |
| 2022-12-19 | $22.26 | $376.97 | 2,093,900 | — | — |
| 2022-12-16 | $22.49 | $380.87 | 3,396,500 | — | — |
| 2022-12-15 | $22.98 | $389.17 | 2,934,200 | — | — |
| 2022-12-14 | $23.75 | $402.21 | 1,778,200 | — | — |
| 2022-12-13 | $24.08 | $407.79 | 1,850,200 | — | — |
| 2022-12-12 | $24.00 | $406.44 | 1,594,900 | — | — |
| 2022-12-09 | $23.70 | $401.36 | 1,242,000 | — | — |
| 2022-12-08 | $23.73 | $401.87 | 1,496,900 | — | — |
| 2022-12-07 | $23.33 | $395.09 | 1,444,700 | — | — |
| 2022-12-06 | $23.13 | $391.71 | 2,427,300 | — | — |
| 2022-12-05 | $23.61 | $399.84 | 1,911,400 | — | — |
| 2022-12-02 | $24.43 | $413.72 | 1,544,900 | — | — |
| 2022-12-01 | $24.58 | $416.26 | 2,259,000 | — | — |
| 2022-11-30 | $25.27 | $427.95 | 1,588,400 | — | — |
| 2022-11-29 | $24.83 | $420.50 | 759,800 | — | — |
| 2022-11-28 | $24.71 | $418.46 | 942,300 | — | — |
| 2022-11-25 | $25.19 | $426.59 | 448,600 | — | — |
| 2022-11-23 | $24.85 | $420.83 | 881,700 | — | — |
| 2022-11-22 | $24.85 | $420.83 | 1,116,500 | — | — |
| 2022-11-21 | $24.57 | $416.09 | 1,254,200 | — | — |
| 2022-11-18 | $24.10 | $408.13 | 1,074,500 | — | — |
| 2022-11-17 | $23.93 | $405.25 | 1,981,300 | — | — |
| 2022-11-16 | $24.20 | $409.83 | 2,115,700 | — | — |
| 2022-11-15 | $25.12 | $425.41 | 2,222,800 | — | — |
| 2022-11-14 | $24.85 | $420.83 | 1,187,800 | — | — |
| 2022-11-11 | $25.48 | $431.50 | 1,734,200 | — | — |
| 2022-11-10 | $25.58 | $433.20 | 2,149,900 | — | — |
| 2022-11-09 | $24.33 | $412.03 | 1,143,900 | — | — |
| 2022-11-08 | $24.36 | $412.54 | 1,238,900 | — | — |
| 2022-11-07 | $24.34 | $412.20 | 930,300 | — | — |
| 2022-11-04 | $24.21 | $410.00 | 1,434,600 | — | — |
| 2022-11-03 | $23.64 | $400.34 | 1,568,500 | — | — |
| 2022-11-02 | $23.95 | $405.59 | 2,699,200 | — | — |
| 2022-11-01 | $24.97 | $422.87 | 1,259,600 | — | — |
| 2022-10-31 | $24.96 | $422.70 | 1,489,800 | — | — |
| 2022-10-28 | $25.45 | $431.00 | 1,928,300 | — | — |
| 2022-10-27 | $24.81 | $420.16 | 2,588,500 | — | — |
| 2022-10-26 | $24.69 | $418.13 | 3,695,900 | — | — |
| 2022-10-25 | $24.00 | $406.44 | 3,518,200 | — | — |
| 2022-10-24 | $22.70 | $384.42 | 2,087,100 | — | — |
| 2022-10-21 | $22.75 | $385.27 | 1,710,500 | — | — |
| 2022-10-20 | $22.69 | $384.26 | 1,662,600 | — | — |
| 2022-10-19 | $22.97 | $389.00 | 2,031,300 | — | — |
| 2022-10-18 | $23.50 | $397.97 | 2,115,300 | — | — |
| 2022-10-17 | $23.09 | $391.03 | 2,975,300 | — | — |
| 2022-10-14 | $22.32 | $377.99 | 2,182,900 | — | — |
| 2022-10-13 | $22.97 | $389.00 | 3,542,200 | — | — |
| 2022-10-12 | $22.55 | $381.88 | 2,545,400 | — | — |
| 2022-10-11 | $22.65 | $383.58 | 4,019,700 | — | — |
| 2022-10-10 | $21.81 | $369.35 | 2,965,000 | — | — |
| 2022-10-07 | $22.64 | $383.41 | 3,663,400 | — | — |
| 2022-10-06 | $23.10 | $391.20 | 3,896,700 | — | — |
| 2022-10-05 | $23.90 | $404.75 | 3,098,000 | — | — |
| 2022-10-04 | $25.21 | $426.93 | 3,288,000 | — | — |
| 2022-10-03 | $23.88 | $404.41 | 3,199,800 | — | — |
| 2022-09-30 | $23.34 | $395.26 | 3,292,200 | — | — |
| 2022-09-29 | $23.93 | $405.25 | 3,371,800 | — | — |
| 2022-09-28 | $25.76 | $425.75 | 2,592,100 | — | — |
| 2022-09-27 | $25.54 | $422.11 | 3,009,500 | — | — |
| 2022-09-26 | $25.90 | $428.06 | 4,259,800 | — | — |
| 2022-09-23 | $27.02 | $446.57 | 3,549,000 | — | — |
| 2022-09-22 | $27.87 | $460.62 | 2,644,400 | — | — |
| 2022-09-21 | $28.45 | $470.20 | 1,616,300 | — | — |
| 2022-09-20 | $28.91 | $477.81 | 1,671,400 | — | — |
| 2022-09-19 | $29.13 | $481.44 | 1,336,600 | — | — |
| 2022-09-16 | $28.75 | $475.16 | 1,832,900 | — | — |
| 2022-09-15 | $28.64 | $473.34 | 1,301,700 | — | — |
| 2022-09-14 | $28.98 | $478.96 | 1,138,700 | — | — |
| 2022-09-13 | $28.78 | $475.66 | 1,659,400 | — | — |
| 2022-09-12 | $29.68 | $490.53 | 1,283,600 | — | — |
| 2022-09-09 | $29.15 | $481.77 | 1,298,700 | — | — |
| 2022-09-08 | $28.61 | $472.85 | 1,341,800 | — | — |
| 2022-09-07 | $28.76 | $475.33 | 1,762,800 | — | — |
| 2022-09-06 | $28.37 | $468.88 | 1,457,900 | — | — |
| 2022-09-02 | $28.32 | $468.06 | 1,311,400 | — | — |
| 2022-09-01 | $28.57 | $472.19 | 1,570,000 | — | — |
| 2022-08-31 | $28.98 | $478.96 | 1,365,200 | — | — |
| 2022-08-30 | $29.11 | $481.11 | 1,496,500 | — | — |
| 2022-08-29 | $29.77 | $492.02 | 1,303,100 | — | — |
| 2022-08-26 | $29.78 | $492.19 | 977,100 | — | — |
| 2022-08-25 | $30.27 | $500.28 | 1,055,100 | — | — |
| 2022-08-24 | $29.81 | $492.68 | 850,600 | — | — |
| 2022-08-23 | $29.66 | $490.20 | 1,437,300 | — | — |
| 2022-08-22 | $29.49 | $487.39 | 1,601,700 | — | — |
| 2022-08-19 | $29.98 | $495.49 | 1,437,700 | — | — |
| 2022-08-18 | $30.07 | $496.98 | 953,200 | — | — |
| 2022-08-17 | $30.19 | $498.96 | 1,207,100 | — | — |
| 2022-08-16 | $30.58 | $505.41 | 1,209,900 | — | — |
| 2022-08-15 | $30.42 | $502.76 | 1,226,300 | — | — |
| 2022-08-12 | $30.53 | $504.58 | 1,226,000 | — | — |
| 2022-08-11 | $30.36 | $501.77 | 883,200 | — | — |
| 2022-08-10 | $30.39 | $502.27 | 1,266,900 | — | — |
| 2022-08-09 | $30.28 | $500.45 | 1,044,300 | — | — |
| 2022-08-08 | $30.45 | $503.26 | 1,494,100 | — | — |
| 2022-08-05 | $30.26 | $500.12 | 687,000 | — | — |
| 2022-08-04 | $30.34 | $501.44 | 891,500 | — | — |
| 2022-08-03 | $30.21 | $499.29 | 1,282,500 | — | — |
| 2022-08-02 | $30.07 | $496.98 | 1,816,700 | — | — |
| 2022-08-01 | $30.99 | $512.18 | 1,335,400 | — | — |
| 2022-07-29 | $30.97 | $511.85 | 1,392,400 | — | — |
| 2022-07-28 | $31.14 | $514.66 | 2,121,900 | — | — |
| 2022-07-27 | $30.19 | $498.96 | 1,844,100 | — | — |
| 2022-07-26 | $29.35 | $485.08 | 1,173,000 | — | — |
| 2022-07-25 | $29.59 | $489.05 | 1,135,300 | — | — |
| 2022-07-22 | $29.17 | $482.10 | 1,121,400 | — | — |
| 2022-07-21 | $29.48 | $487.23 | 995,500 | — | — |
| 2022-07-20 | $29.42 | $486.24 | 1,509,300 | — | — |
| 2022-07-19 | $29.36 | $485.24 | 1,057,200 | — | — |
| 2022-07-18 | $28.51 | $471.20 | 1,013,500 | — | — |
| 2022-07-15 | $28.57 | $472.19 | 1,450,800 | — | — |
| 2022-07-14 | $28.04 | $463.43 | 922,600 | — | — |
| 2022-07-13 | $28.37 | $468.88 | 1,179,700 | — | — |
| 2022-07-12 | $28.16 | $465.41 | 753,200 | — | — |
| 2022-07-11 | $28.04 | $463.43 | 849,500 | — | — |
| 2022-07-08 | $28.12 | $464.75 | 1,057,900 | — | — |
| 2022-07-07 | $28.01 | $462.93 | 1,217,800 | — | — |
| 2022-07-06 | $27.83 | $459.96 | 1,489,800 | — | — |
| 2022-07-05 | $28.38 | $469.05 | 1,236,500 | — | — |
| 2022-07-01 | $28.19 | $465.91 | 1,312,500 | — | — |
| 2022-06-30 | $27.67 | $457.31 | 1,465,800 | — | — |
| 2022-06-29 | $27.89 | $460.95 | 1,299,100 | — | — |
| 2022-06-28 | $28.89 | $467.23 | 1,799,700 | — | — |
| 2022-06-27 | $28.74 | $464.80 | 2,001,800 | — | — |
| 2022-06-24 | $29.03 | $469.49 | 3,933,000 | — | — |
| 2022-06-23 | $28.62 | $462.86 | 1,448,800 | — | — |
| 2022-06-22 | $28.14 | $455.10 | 2,080,100 | — | — |
| 2022-06-21 | $27.69 | $447.82 | 1,587,600 | — | — |
| 2022-06-17 | $27.29 | $441.35 | 3,124,000 | — | — |
| 2022-06-16 | $26.14 | $422.75 | 2,799,700 | — | — |
| 2022-06-15 | $27.45 | $443.94 | 2,310,800 | — | — |
| 2022-06-14 | $27.17 | $439.41 | 2,180,500 | — | — |
| 2022-06-13 | $27.47 | $444.26 | 2,562,600 | — | — |
| 2022-06-10 | $29.69 | $480.17 | 1,340,600 | — | — |
| 2022-06-09 | $30.26 | $489.39 | 1,163,000 | — | — |
| 2022-06-08 | $30.61 | $495.05 | 967,500 | — | — |
| 2022-06-07 | $31.20 | $504.59 | 953,400 | — | — |
| 2022-06-06 | $30.85 | $498.93 | 909,200 | — | — |
| 2022-06-03 | $30.86 | $499.09 | 680,600 | — | — |
| 2022-06-02 | $31.29 | $506.04 | 856,000 | — | — |
| 2022-06-01 | $31.04 | $502.00 | 814,600 | — | — |
| 2022-05-31 | $31.11 | $503.13 | 976,400 | — | — |
| 2022-05-27 | $31.33 | $506.69 | 866,700 | — | — |
| 2022-05-26 | $30.88 | $499.41 | 910,300 | — | — |
| 2022-05-25 | $30.49 | $493.11 | 1,121,800 | — | — |
| 2022-05-24 | $30.24 | $489.06 | 1,015,900 | — | — |
| 2022-05-23 | $30.18 | $488.09 | 1,208,300 | — | — |
| 2022-05-20 | $29.59 | $478.55 | 1,675,400 | — | — |
| 2022-05-19 | $29.84 | $482.59 | 1,279,200 | — | — |
| 2022-05-18 | $30.27 | $489.55 | 1,506,800 | — | — |
| 2022-05-17 | $30.99 | $501.19 | 1,465,700 | — | — |
| 2022-05-16 | $30.54 | $493.91 | 1,407,700 | — | — |
| 2022-05-13 | $30.22 | $488.74 | 1,447,500 | — | — |
| 2022-05-12 | $29.44 | $476.12 | 1,754,900 | — | — |
| 2022-05-11 | $29.44 | $476.12 | 1,456,100 | — | — |
| 2022-05-10 | $29.91 | $483.73 | 1,494,200 | — | — |
| 2022-05-09 | $29.79 | $481.79 | 2,074,800 | — | — |
| 2022-05-06 | $30.43 | $492.14 | 1,432,900 | — | — |
| 2022-05-05 | $30.55 | $494.08 | 1,975,400 | — | — |
| 2022-05-04 | $31.39 | $507.66 | 1,537,500 | — | — |
| 2022-05-03 | $30.94 | $500.38 | 1,760,800 | — | — |
| 2022-05-02 | $29.96 | $484.53 | 2,490,700 | — | — |
| 2022-04-29 | $30.04 | $485.83 | 2,163,000 | — | — |
| 2022-04-28 | $31.06 | $502.32 | 1,291,200 | — | — |
| 2022-04-27 | $30.66 | $495.86 | 1,375,800 | — | — |
| 2022-04-26 | $31.04 | $502.00 | 1,795,700 | — | — |
| 2022-04-25 | $31.53 | $509.93 | 1,547,500 | — | — |
| 2022-04-22 | $31.53 | $509.93 | 1,073,600 | — | — |
| 2022-04-21 | $31.92 | $516.23 | 935,900 | — | — |
| 2022-04-20 | $32.19 | $520.60 | 1,233,600 | — | — |
| 2022-04-19 | $31.45 | $508.63 | 1,545,300 | — | — |
| 2022-04-18 | $31.83 | $514.78 | 899,600 | — | — |
| 2022-04-14 | $31.94 | $516.56 | 1,374,000 | — | — |
| 2022-04-13 | $31.96 | $516.88 | 1,458,600 | — | — |
| 2022-04-12 | $31.87 | $515.42 | 1,012,400 | — | — |
| 2022-04-11 | $31.52 | $509.76 | 962,300 | — | — |
| 2022-04-08 | $31.31 | $506.37 | 1,169,300 | — | — |
| 2022-04-07 | $31.32 | $506.53 | 1,651,100 | — | — |
| 2022-04-06 | $31.67 | $512.19 | 1,114,200 | — | — |
| 2022-04-05 | $31.69 | $512.51 | 1,031,900 | — | — |
| 2022-04-04 | $32.00 | $517.53 | 1,315,300 | — | — |
| 2022-04-01 | $32.04 | $518.17 | 1,291,100 | — | — |
| 2022-03-31 | $31.79 | $514.13 | 1,375,000 | — | — |
| 2022-03-30 | $31.89 | $515.75 | 2,030,500 | — | — |
| 2022-03-29 | $32.90 | $522.05 | 2,198,300 | — | — |
| 2022-03-28 | $32.14 | $510.00 | 2,236,700 | — | — |
| 2022-03-25 | $32.11 | $509.52 | 3,064,500 | — | — |
| 2022-03-24 | $31.54 | $500.47 | 3,307,400 | — | — |
| 2022-03-23 | $31.94 | $506.82 | 1,068,600 | — | — |
| 2022-03-22 | $32.02 | $508.09 | 1,223,000 | — | — |
| 2022-03-21 | $31.71 | $503.17 | 1,082,700 | — | — |
| 2022-03-18 | $31.61 | $501.59 | 2,171,500 | — | — |
| 2022-03-17 | $31.74 | $503.65 | 1,273,900 | — | — |
| 2022-03-16 | $31.53 | $500.32 | 1,567,100 | — | — |
| 2022-03-15 | $31.20 | $495.08 | 1,474,600 | — | — |
| 2022-03-14 | $31.34 | $497.30 | 1,018,200 | — | — |
| 2022-03-11 | $31.55 | $500.63 | 1,246,000 | — | — |
| 2022-03-10 | $31.29 | $496.51 | 1,475,900 | — | — |
| 2022-03-09 | $31.18 | $494.76 | 1,871,800 | — | — |
| 2022-03-08 | $31.28 | $496.35 | 1,270,000 | — | — |
| 2022-03-07 | $31.35 | $497.46 | 2,229,300 | — | — |
| 2022-03-04 | $31.78 | $504.28 | 946,200 | — | — |
| 2022-03-03 | $31.84 | $505.24 | 1,076,700 | — | — |
| 2022-03-02 | $31.92 | $506.50 | 1,259,100 | — | — |
| 2022-03-01 | $31.29 | $496.51 | 1,338,800 | — | — |
| 2022-02-28 | $31.78 | $504.28 | 1,850,200 | — | — |
| 2022-02-25 | $31.65 | $502.22 | 1,765,300 | — | — |
| 2022-02-24 | $31.09 | $493.33 | 1,955,400 | — | — |
| 2022-02-23 | $30.61 | $485.72 | 1,543,300 | — | — |
| 2022-02-22 | $30.95 | $491.11 | 2,057,000 | — | — |
| 2022-02-18 | $31.82 | $504.92 | 1,253,400 | — | — |
| 2022-02-17 | $31.78 | $504.28 | 1,370,000 | — | — |
| 2022-02-16 | $32.27 | $512.06 | 1,469,700 | — | — |
| 2022-02-15 | $31.89 | $506.03 | 1,217,800 | — | — |
| 2022-02-14 | $31.30 | $496.67 | 1,427,400 | — | — |
| 2022-02-11 | $31.28 | $496.35 | 1,982,100 | — | — |
| 2022-02-10 | $31.28 | $496.35 | 2,225,700 | — | — |
| 2022-02-09 | $31.76 | $503.97 | 2,364,000 | — | — |
| 2022-02-08 | $30.74 | $487.78 | 1,462,200 | — | — |
| 2022-02-07 | $30.85 | $489.53 | 1,163,200 | — | — |
| 2022-02-04 | $30.77 | $488.26 | 1,741,200 | — | — |
| 2022-02-03 | $30.79 | $488.57 | 1,635,100 | — | — |
| 2022-02-02 | $31.20 | $495.08 | 1,742,600 | — | — |
| 2022-02-01 | $31.32 | $496.98 | 1,232,200 | — | — |
| 2022-01-31 | $31.42 | $498.57 | 1,152,200 | — | — |
| 2022-01-28 | $30.50 | $483.97 | 1,424,600 | — | — |
| 2022-01-27 | $30.02 | $476.36 | 1,461,300 | — | — |
| 2022-01-26 | $30.48 | $483.65 | 1,788,100 | — | — |
| 2022-01-25 | $30.87 | $489.84 | 1,673,500 | — | — |
| 2022-01-24 | $30.46 | $483.34 | 2,535,800 | — | — |
| 2022-01-21 | $30.56 | $484.92 | 1,537,100 | — | — |
| 2022-01-20 | $30.82 | $489.05 | 957,400 | — | — |
| 2022-01-19 | $31.25 | $495.87 | 1,160,900 | — | — |
| 2022-01-18 | $31.77 | $504.12 | 1,319,500 | — | — |
| 2022-01-14 | $31.91 | $506.35 | 1,234,500 | — | — |
| 2022-01-13 | $31.95 | $506.98 | 972,000 | — | — |
| 2022-01-12 | $31.99 | $507.62 | 1,126,900 | — | — |
| 2022-01-11 | $31.94 | $506.82 | 1,304,600 | — | — |
| 2022-01-10 | $31.41 | $498.41 | 1,064,100 | — | — |
| 2022-01-07 | $31.31 | $496.83 | 1,029,300 | — | — |
| 2022-01-06 | $31.12 | $493.81 | 976,800 | — | — |
| 2022-01-05 | $30.82 | $489.05 | 1,060,300 | — | — |
| 2022-01-04 | $31.29 | $496.51 | 1,143,300 | — | — |
| 2022-01-03 | $31.11 | $493.65 | 1,178,000 | — | — |