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
- 1970-01-02 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 | $29.99 | $893.22 | 2,908,400 | — | — |
| 2022-12-29 | $30.48 | $907.81 | 2,984,200 | — | — |
| 2022-12-28 | $30.52 | $909.00 | 2,184,800 | — | — |
| 2022-12-27 | $30.92 | $920.92 | 1,364,800 | — | — |
| 2022-12-23 | $30.69 | $914.07 | 2,126,300 | — | — |
| 2022-12-22 | $30.31 | $902.75 | 2,176,400 | — | — |
| 2022-12-21 | $30.53 | $909.30 | 1,909,400 | — | — |
| 2022-12-20 | $29.97 | $892.62 | 1,830,200 | — | — |
| 2022-12-19 | $29.98 | $892.92 | 2,909,700 | — | — |
| 2022-12-16 | $30.01 | $893.81 | 6,188,600 | — | — |
| 2022-12-15 | $30.63 | $912.28 | 3,841,500 | — | — |
| 2022-12-14 | $30.95 | $921.81 | 3,394,800 | — | — |
| 2022-12-13 | $30.91 | $920.62 | 5,108,700 | — | — |
| 2022-12-12 | $31.01 | $923.60 | 2,884,400 | — | — |
| 2022-12-09 | $30.45 | $906.92 | 3,126,500 | — | — |
| 2022-12-08 | $30.35 | $903.94 | 3,701,200 | — | — |
| 2022-12-07 | $30.39 | $905.13 | 3,493,400 | — | — |
| 2022-12-06 | $30.82 | $917.94 | 3,748,500 | — | — |
| 2022-12-05 | $30.45 | $906.92 | 2,687,400 | — | — |
| 2022-12-02 | $30.67 | $913.47 | 3,420,400 | — | — |
| 2022-12-01 | $31.03 | $924.19 | 4,730,100 | — | — |
| 2022-11-30 | $31.11 | $926.57 | 5,089,800 | — | — |
| 2022-11-29 | $30.58 | $910.79 | 2,455,500 | — | — |
| 2022-11-28 | $30.86 | $919.13 | 2,786,000 | — | — |
| 2022-11-25 | $31.04 | $924.49 | 1,060,500 | — | — |
| 2022-11-23 | $30.81 | $917.64 | 3,541,500 | — | — |
| 2022-11-22 | $30.45 | $906.92 | 3,761,500 | — | — |
| 2022-11-21 | $29.90 | $890.54 | 3,138,600 | — | — |
| 2022-11-18 | $29.67 | $883.69 | 3,843,200 | — | — |
| 2022-11-17 | $29.19 | $869.39 | 2,899,100 | — | — |
| 2022-11-16 | $29.44 | $876.84 | 2,807,500 | — | — |
| 2022-11-15 | $29.13 | $862.24 | 3,022,300 | — | — |
| 2022-11-14 | $29.13 | $862.24 | 4,992,700 | — | — |
| 2022-11-11 | $29.13 | $862.24 | 4,194,600 | — | — |
| 2022-11-10 | $29.40 | $870.23 | 3,656,400 | — | — |
| 2022-11-09 | $28.19 | $834.42 | 5,445,100 | — | — |
| 2022-11-08 | $28.15 | $833.23 | 3,606,400 | — | — |
| 2022-11-07 | $27.91 | $826.13 | 4,032,500 | — | — |
| 2022-11-04 | $28.48 | $843.00 | 4,513,200 | — | — |
| 2022-11-03 | $28.01 | $829.09 | 4,054,300 | — | — |
| 2022-11-02 | $28.11 | $832.05 | 4,770,400 | — | — |
| 2022-11-01 | $28.35 | $839.15 | 5,735,900 | — | — |
| 2022-10-31 | $28.61 | $846.85 | 4,470,200 | — | — |
| 2022-10-28 | $28.81 | $852.77 | 2,803,400 | — | — |
| 2022-10-27 | $27.99 | $828.50 | 2,833,500 | — | — |
| 2022-10-26 | $27.60 | $816.95 | 3,132,200 | — | — |
| 2022-10-25 | $27.65 | $818.43 | 3,556,000 | — | — |
| 2022-10-24 | $27.21 | $805.41 | 4,027,200 | — | — |
| 2022-10-21 | $27.01 | $799.49 | 4,455,700 | — | — |
| 2022-10-20 | $26.60 | $787.35 | 6,638,100 | — | — |
| 2022-10-19 | $27.00 | $799.19 | 6,063,700 | — | — |
| 2022-10-18 | $26.96 | $798.01 | 6,471,100 | — | — |
| 2022-10-17 | $26.25 | $776.99 | 4,428,300 | — | — |
| 2022-10-14 | $25.88 | $766.04 | 5,263,200 | — | — |
| 2022-10-13 | $26.05 | $771.07 | 7,318,700 | — | — |
| 2022-10-12 | $25.55 | $756.27 | 6,904,200 | — | — |
| 2022-10-11 | $26.60 | $787.35 | 4,861,700 | — | — |
| 2022-10-10 | $26.70 | $790.31 | 4,483,200 | — | — |
| 2022-10-07 | $26.81 | $793.57 | 5,637,800 | — | — |
| 2022-10-06 | $27.34 | $809.26 | 7,558,600 | — | — |
| 2022-10-05 | $28.81 | $852.77 | 4,766,900 | — | — |
| 2022-10-04 | $29.43 | $871.12 | 3,585,300 | — | — |
| 2022-10-03 | $28.84 | $853.66 | 4,452,500 | — | — |
| 2022-09-30 | $28.18 | $834.12 | 9,062,400 | — | — |
| 2022-09-29 | $28.84 | $853.66 | 4,134,400 | — | — |
| 2022-09-28 | $30.15 | $892.43 | 4,527,100 | — | — |
| 2022-09-27 | $29.89 | $884.74 | 6,819,900 | — | — |
| 2022-09-26 | $30.51 | $903.09 | 5,421,900 | — | — |
| 2022-09-23 | $31.56 | $934.17 | 4,849,300 | — | — |
| 2022-09-22 | $31.66 | $937.13 | 3,861,300 | — | — |
| 2022-09-21 | $31.95 | $945.71 | 5,919,100 | — | — |
| 2022-09-20 | $31.99 | $946.90 | 3,507,500 | — | — |
| 2022-09-19 | $32.46 | $960.81 | 3,863,500 | — | — |
| 2022-09-16 | $32.04 | $948.38 | 6,438,200 | — | — |
| 2022-09-15 | $32.18 | $952.52 | 4,572,500 | — | — |
| 2022-09-14 | $32.75 | $969.39 | 4,351,900 | — | — |
| 2022-09-13 | $32.35 | $957.55 | 3,572,100 | — | — |
| 2022-09-12 | $33.10 | $979.75 | 2,754,400 | — | — |
| 2022-09-09 | $32.85 | $972.35 | 2,588,900 | — | — |
| 2022-09-08 | $32.70 | $967.91 | 2,892,000 | — | — |
| 2022-09-07 | $32.67 | $967.03 | 3,260,900 | — | — |
| 2022-09-06 | $31.70 | $938.31 | 4,015,100 | — | — |
| 2022-09-02 | $31.78 | $940.68 | 4,363,800 | — | — |
| 2022-09-01 | $31.95 | $945.71 | 2,882,500 | — | — |
| 2022-08-31 | $31.53 | $933.28 | 4,798,700 | — | — |
| 2022-08-30 | $31.65 | $936.83 | 2,318,800 | — | — |
| 2022-08-29 | $32.09 | $949.86 | 2,256,300 | — | — |
| 2022-08-26 | $31.75 | $939.79 | 2,505,300 | — | — |
| 2022-08-25 | $32.37 | $958.15 | 2,229,000 | — | — |
| 2022-08-24 | $32.27 | $955.19 | 3,385,000 | — | — |
| 2022-08-23 | $31.91 | $944.53 | 1,994,800 | — | — |
| 2022-08-22 | $32.03 | $948.08 | 2,557,100 | — | — |
| 2022-08-19 | $32.65 | $966.43 | 2,954,100 | — | — |
| 2022-08-18 | $32.59 | $964.66 | 3,072,100 | — | — |
| 2022-08-17 | $32.51 | $962.29 | 3,184,700 | — | — |
| 2022-08-16 | $32.83 | $966.43 | 2,254,400 | — | — |
| 2022-08-15 | $32.69 | $962.31 | 1,892,500 | — | — |
| 2022-08-12 | $32.50 | $956.72 | 2,986,600 | — | — |
| 2022-08-11 | $31.91 | $939.35 | 7,321,000 | — | — |
| 2022-08-10 | $32.07 | $944.06 | 2,990,900 | — | — |
| 2022-08-09 | $32.08 | $944.36 | 2,335,600 | — | — |
| 2022-08-08 | $31.58 | $929.64 | 1,634,700 | — | — |
| 2022-08-05 | $31.47 | $926.40 | 2,872,700 | — | — |
| 2022-08-04 | $31.39 | $924.04 | 2,326,900 | — | — |
| 2022-08-03 | $31.69 | $932.87 | 4,484,600 | — | — |
| 2022-08-02 | $31.70 | $933.17 | 4,497,700 | — | — |
| 2022-08-01 | $31.63 | $931.11 | 2,988,900 | — | — |
| 2022-07-29 | $31.69 | $932.87 | 2,768,600 | — | — |
| 2022-07-28 | $31.50 | $927.28 | 2,451,400 | — | — |
| 2022-07-27 | $30.55 | $899.32 | 4,017,900 | — | — |
| 2022-07-26 | $30.50 | $897.84 | 2,906,100 | — | — |
| 2022-07-25 | $30.10 | $886.07 | 2,658,700 | — | — |
| 2022-07-22 | $29.70 | $874.29 | 3,040,900 | — | — |
| 2022-07-21 | $29.32 | $863.11 | 2,196,900 | — | — |
| 2022-07-20 | $29.38 | $864.87 | 3,302,000 | — | — |
| 2022-07-19 | $29.75 | $875.77 | 3,932,200 | — | — |
| 2022-07-18 | $29.56 | $870.17 | 6,019,800 | — | — |
| 2022-07-15 | $29.61 | $871.64 | 3,708,900 | — | — |
| 2022-07-14 | $29.12 | $857.22 | 4,916,800 | — | — |
| 2022-07-13 | $29.08 | $856.04 | 4,276,300 | — | — |
| 2022-07-12 | $29.44 | $866.64 | 3,085,600 | — | — |
| 2022-07-11 | $29.53 | $869.29 | 1,791,100 | — | — |
| 2022-07-08 | $29.37 | $864.58 | 3,253,600 | — | — |
| 2022-07-07 | $29.31 | $862.81 | 2,866,000 | — | — |
| 2022-07-06 | $29.34 | $863.70 | 3,453,900 | — | — |
| 2022-07-05 | $29.09 | $856.34 | 5,260,600 | — | — |
| 2022-07-01 | $30.50 | $897.84 | 4,242,400 | — | — |
| 2022-06-30 | $29.58 | $870.76 | 4,770,800 | — | — |
| 2022-06-29 | $29.12 | $857.22 | 2,131,200 | — | — |
| 2022-06-28 | $29.09 | $856.34 | 3,983,200 | — | — |
| 2022-06-27 | $28.99 | $853.39 | 2,851,600 | — | — |
| 2022-06-24 | $28.85 | $849.27 | 5,506,800 | — | — |
| 2022-06-23 | $28.25 | $831.61 | 3,733,700 | — | — |
| 2022-06-22 | $27.80 | $818.36 | 3,525,500 | — | — |
| 2022-06-21 | $27.75 | $816.89 | 3,946,500 | — | — |
| 2022-06-17 | $27.40 | $806.59 | 9,509,900 | — | — |
| 2022-06-16 | $27.44 | $807.76 | 5,911,400 | — | — |
| 2022-06-15 | $28.12 | $827.78 | 5,867,500 | — | — |
| 2022-06-14 | $27.60 | $812.47 | 8,627,100 | — | — |
| 2022-06-13 | $28.64 | $843.09 | 6,889,200 | — | — |
| 2022-06-10 | $30.12 | $886.66 | 3,853,400 | — | — |
| 2022-06-09 | $30.61 | $901.08 | 3,171,900 | — | — |
| 2022-06-08 | $31.31 | $921.69 | 2,541,900 | — | — |
| 2022-06-07 | $32.07 | $944.06 | 3,922,800 | — | — |
| 2022-06-06 | $31.54 | $928.46 | 5,118,400 | — | — |
| 2022-06-03 | $31.67 | $932.29 | 3,572,300 | — | — |
| 2022-06-02 | $32.10 | $944.94 | 6,808,800 | — | — |
| 2022-06-01 | $32.06 | $943.77 | 4,849,800 | — | — |
| 2022-05-31 | $32.05 | $943.47 | 5,334,600 | — | — |
| 2022-05-27 | $32.42 | $954.36 | 3,395,100 | — | — |
| 2022-05-26 | $31.98 | $941.41 | 4,165,300 | — | — |
| 2022-05-25 | $31.84 | $937.29 | 4,589,400 | — | — |
| 2022-05-24 | $31.31 | $921.69 | 2,446,000 | — | — |
| 2022-05-23 | $30.84 | $907.85 | 4,598,800 | — | — |
| 2022-05-20 | $30.58 | $900.20 | 4,105,800 | — | — |
| 2022-05-19 | $30.66 | $902.55 | 3,511,000 | — | — |
| 2022-05-18 | $30.67 | $902.85 | 4,447,200 | — | — |
| 2022-05-17 | $31.37 | $918.45 | 4,379,400 | — | — |
| 2022-05-16 | $30.97 | $906.74 | 4,037,200 | — | — |
| 2022-05-13 | $31.03 | $908.50 | 3,939,500 | — | — |
| 2022-05-12 | $30.39 | $889.76 | 6,077,300 | — | — |
| 2022-05-11 | $30.40 | $890.05 | 6,659,000 | — | — |
| 2022-05-10 | $30.48 | $892.39 | 6,354,500 | — | — |
| 2022-05-09 | $30.38 | $889.46 | 4,673,400 | — | — |
| 2022-05-06 | $30.73 | $899.71 | 6,879,600 | — | — |
| 2022-05-05 | $30.94 | $905.86 | 5,211,600 | — | — |
| 2022-05-04 | $31.34 | $917.57 | 6,346,700 | — | — |
| 2022-05-03 | $30.54 | $894.15 | 5,954,100 | — | — |
| 2022-05-02 | $30.22 | $884.78 | 7,280,700 | — | — |
| 2022-04-29 | $30.61 | $896.20 | 4,372,200 | — | — |
| 2022-04-28 | $31.44 | $920.50 | 5,835,200 | — | — |
| 2022-04-27 | $31.33 | $917.28 | 6,066,000 | — | — |
| 2022-04-26 | $31.29 | $916.11 | 4,444,800 | — | — |
| 2022-04-25 | $31.75 | $929.58 | 5,219,100 | — | — |
| 2022-04-22 | $31.83 | $931.92 | 5,314,900 | — | — |
| 2022-04-21 | $32.26 | $944.51 | 8,136,800 | — | — |
| 2022-04-20 | $32.75 | $958.85 | 4,812,800 | — | — |
| 2022-04-19 | $32.17 | $941.87 | 5,251,600 | — | — |
| 2022-04-18 | $32.28 | $945.09 | 3,255,100 | — | — |
| 2022-04-14 | $32.40 | $948.61 | 5,403,500 | — | — |
| 2022-04-13 | $32.32 | $946.26 | 3,729,300 | — | — |
| 2022-04-12 | $32.25 | $944.21 | 4,824,900 | — | — |
| 2022-04-11 | $32.23 | $943.63 | 5,720,700 | — | — |
| 2022-04-08 | $32.49 | $951.24 | 6,152,500 | — | — |
| 2022-04-07 | $32.01 | $937.19 | 9,364,500 | — | — |
| 2022-04-06 | $31.77 | $930.16 | 5,203,900 | — | — |
| 2022-04-05 | $31.03 | $908.50 | 5,203,800 | — | — |
| 2022-04-04 | $30.93 | $905.57 | 3,435,000 | — | — |
| 2022-04-01 | $31.15 | $912.01 | 4,214,100 | — | — |
| 2022-03-31 | $30.64 | $897.08 | 6,440,300 | — | — |
| 2022-03-30 | $30.78 | $901.18 | 4,332,400 | — | — |
| 2022-03-29 | $30.80 | $901.76 | 4,047,600 | — | — |
| 2022-03-28 | $30.38 | $889.46 | 3,370,100 | — | — |
| 2022-03-25 | $30.41 | $890.34 | 3,200,400 | — | — |
| 2022-03-24 | $29.78 | $871.90 | 3,152,200 | — | — |
| 2022-03-23 | $29.62 | $867.21 | 4,102,800 | — | — |
| 2022-03-22 | $29.47 | $862.82 | 5,292,800 | — | — |
| 2022-03-21 | $29.47 | $862.82 | 3,829,600 | — | — |
| 2022-03-18 | $29.05 | $850.53 | 10,395,800 | — | — |
| 2022-03-17 | $29.08 | $851.40 | 4,502,100 | — | — |
| 2022-03-16 | $28.87 | $845.26 | 5,853,200 | — | — |
| 2022-03-15 | $28.88 | $845.55 | 5,337,400 | — | — |
| 2022-03-14 | $28.41 | $831.79 | 3,480,800 | — | — |
| 2022-03-11 | $28.45 | $832.96 | 2,567,800 | — | — |
| 2022-03-10 | $28.70 | $840.28 | 3,712,100 | — | — |
| 2022-03-09 | $28.38 | $830.91 | 3,795,400 | — | — |
| 2022-03-08 | $28.54 | $835.59 | 4,404,800 | — | — |
| 2022-03-07 | $28.73 | $841.16 | 5,326,400 | — | — |
| 2022-03-04 | $28.99 | $848.77 | 5,433,500 | — | — |
| 2022-03-03 | $28.24 | $826.81 | 4,753,400 | — | — |
| 2022-03-02 | $27.72 | $811.59 | 4,961,200 | — | — |
| 2022-03-01 | $26.88 | $786.99 | 5,494,400 | — | — |
| 2022-02-28 | $27.35 | $800.75 | 6,521,300 | — | — |
| 2022-02-25 | $27.38 | $801.63 | 5,303,300 | — | — |
| 2022-02-24 | $26.55 | $777.33 | 6,657,000 | — | — |
| 2022-02-23 | $26.49 | $775.57 | 4,061,100 | — | — |
| 2022-02-22 | $27.20 | $796.36 | 6,208,300 | — | — |
| 2022-02-18 | $26.61 | $779.09 | 14,096,300 | — | — |
| 2022-02-17 | $26.81 | $784.94 | 7,949,100 | — | — |
| 2022-02-16 | $26.88 | $786.99 | 4,993,300 | — | — |
| 2022-02-15 | $26.89 | $782.31 | 3,953,100 | — | — |
| 2022-02-14 | $26.91 | $782.89 | 3,886,500 | — | — |
| 2022-02-11 | $27.40 | $797.14 | 5,032,800 | — | — |
| 2022-02-10 | $27.62 | $803.55 | 5,685,000 | — | — |
| 2022-02-09 | $28.25 | $821.87 | 2,813,000 | — | — |
| 2022-02-08 | $28.19 | $820.13 | 2,144,200 | — | — |
| 2022-02-07 | $28.08 | $816.93 | 2,828,700 | — | — |
| 2022-02-04 | $27.89 | $811.40 | 4,661,700 | — | — |
| 2022-02-03 | $28.15 | $818.96 | 4,469,100 | — | — |
| 2022-02-02 | $28.32 | $823.91 | 6,498,300 | — | — |
| 2022-02-01 | $28.08 | $816.93 | 4,490,600 | — | — |
| 2022-01-31 | $28.36 | $825.07 | 3,659,500 | — | — |
| 2022-01-28 | $27.86 | $810.53 | 4,280,100 | — | — |
| 2022-01-27 | $27.37 | $796.27 | 4,395,500 | — | — |
| 2022-01-26 | $27.30 | $794.24 | 4,228,200 | — | — |
| 2022-01-25 | $27.28 | $793.65 | 4,461,900 | — | — |
| 2022-01-24 | $27.16 | $790.16 | 6,962,700 | — | — |
| 2022-01-21 | $27.34 | $795.40 | 5,908,600 | — | — |
| 2022-01-20 | $27.21 | $791.62 | 7,282,800 | — | — |
| 2022-01-19 | $27.35 | $795.69 | 3,527,200 | — | — |
| 2022-01-18 | $27.34 | $795.40 | 4,735,800 | — | — |
| 2022-01-14 | $27.61 | $803.25 | 3,099,700 | — | — |
| 2022-01-13 | $27.55 | $801.51 | 5,675,900 | — | — |
| 2022-01-12 | $27.42 | $797.73 | 2,423,000 | — | — |
| 2022-01-11 | $27.40 | $797.14 | 3,063,200 | — | — |
| 2022-01-10 | $27.69 | $805.58 | 8,316,300 | — | — |
| 2022-01-07 | $27.66 | $804.71 | 5,208,400 | — | — |
| 2022-01-06 | $27.65 | $804.42 | 5,521,500 | — | — |
| 2022-01-05 | $27.39 | $796.85 | 6,831,100 | — | — |
| 2022-01-04 | $27.45 | $798.60 | 8,767,900 | — | — |
| 2022-01-03 | $27.62 | $803.55 | 5,835,900 | — | — |