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 | $24.50 | $76.92 | 1,799,300 | — | — |
| 2022-12-29 | $24.49 | $76.89 | 1,600,300 | — | — |
| 2022-12-28 | $24.47 | $76.82 | 2,060,400 | — | — |
| 2022-12-27 | $24.48 | $76.85 | 1,846,700 | — | — |
| 2022-12-23 | $24.48 | $76.85 | 1,645,600 | — | — |
| 2022-12-22 | $24.47 | $76.82 | 3,174,200 | — | — |
| 2022-12-21 | $24.55 | $77.07 | 3,140,300 | — | — |
| 2022-12-20 | $24.49 | $76.89 | 2,825,800 | — | — |
| 2022-12-19 | $24.42 | $76.67 | 3,105,500 | — | — |
| 2022-12-16 | $24.41 | $76.63 | 11,190,500 | — | — |
| 2022-12-15 | $24.42 | $76.67 | 7,836,300 | — | — |
| 2022-12-14 | $24.42 | $76.19 | 6,806,900 | — | — |
| 2022-12-13 | $24.41 | $76.16 | 10,855,700 | — | — |
| 2022-12-12 | $24.50 | $76.44 | 5,498,300 | — | — |
| 2022-12-09 | $24.48 | $76.38 | 3,803,400 | — | — |
| 2022-12-08 | $24.55 | $76.60 | 3,324,800 | — | — |
| 2022-12-07 | $24.60 | $76.76 | 4,094,700 | — | — |
| 2022-12-06 | $24.50 | $76.44 | 5,972,900 | — | — |
| 2022-12-05 | $24.49 | $76.41 | 6,687,600 | — | — |
| 2022-12-02 | $24.68 | $77.01 | 5,650,100 | — | — |
| 2022-12-01 | $24.70 | $77.07 | 7,642,400 | — | — |
| 2022-11-30 | $24.85 | $77.54 | 61,573,300 | — | — |
| 2022-11-29 | $24.66 | $76.94 | 5,241,100 | — | — |
| 2022-11-28 | $24.62 | $76.82 | 5,220,600 | — | — |
| 2022-11-25 | $24.77 | $77.29 | 2,972,700 | — | — |
| 2022-11-23 | $24.67 | $76.97 | 4,656,600 | — | — |
| 2022-11-22 | $24.62 | $76.82 | 4,587,700 | — | — |
| 2022-11-21 | $24.57 | $76.66 | 4,870,900 | — | — |
| 2022-11-18 | $24.46 | $76.32 | 3,426,000 | — | — |
| 2022-11-17 | $24.37 | $76.04 | 3,306,200 | — | — |
| 2022-11-16 | $24.30 | $75.82 | 2,934,800 | — | — |
| 2022-11-15 | $24.32 | $75.88 | 3,776,300 | — | — |
| 2022-11-14 | $24.29 | $75.79 | 3,357,600 | — | — |
| 2022-11-11 | $24.27 | $75.73 | 7,100,700 | — | — |
| 2022-11-10 | $24.46 | $76.32 | 4,194,500 | — | — |
| 2022-11-09 | $24.30 | $75.82 | 3,337,600 | — | — |
| 2022-11-08 | $24.41 | $76.16 | 4,633,100 | — | — |
| 2022-11-07 | $24.35 | $75.98 | 2,181,900 | — | — |
| 2022-11-04 | $24.34 | $75.94 | 4,208,500 | — | — |
| 2022-11-03 | $24.30 | $75.82 | 4,992,600 | — | — |
| 2022-11-02 | $24.35 | $75.98 | 5,246,200 | — | — |
| 2022-11-01 | $24.41 | $76.16 | 5,717,300 | — | — |
| 2022-10-31 | $24.51 | $76.48 | 9,673,500 | — | — |
| 2022-10-28 | $24.38 | $76.07 | 5,878,500 | — | — |
| 2022-10-27 | $24.30 | $75.82 | 5,180,000 | — | — |
| 2022-10-26 | $24.29 | $75.79 | 3,904,100 | — | — |
| 2022-10-25 | $24.28 | $75.76 | 4,657,800 | — | — |
| 2022-10-24 | $24.20 | $75.51 | 3,214,100 | — | — |
| 2022-10-21 | $24.19 | $75.48 | 4,208,300 | — | — |
| 2022-10-20 | $24.04 | $75.01 | 5,684,400 | — | — |
| 2022-10-19 | $24.07 | $75.10 | 7,098,700 | — | — |
| 2022-10-18 | $24.00 | $74.88 | 7,685,300 | — | — |
| 2022-10-17 | $23.95 | $74.73 | 7,469,600 | — | — |
| 2022-10-14 | $23.77 | $74.17 | 5,545,200 | — | — |
| 2022-10-13 | $23.42 | $73.07 | 3,948,700 | — | — |
| 2022-10-12 | $23.23 | $72.48 | 2,110,200 | — | — |
| 2022-10-11 | $23.20 | $72.39 | 3,560,100 | — | — |
| 2022-10-10 | $23.08 | $72.01 | 2,593,000 | — | — |
| 2022-10-07 | $23.02 | $71.83 | 3,360,100 | — | — |
| 2022-10-06 | $23.04 | $71.89 | 3,820,700 | — | — |
| 2022-10-05 | $23.04 | $71.89 | 7,725,300 | — | — |
| 2022-10-04 | $23.28 | $72.64 | 5,167,200 | — | — |
| 2022-10-03 | $23.21 | $72.42 | 3,336,600 | — | — |
| 2022-09-30 | $22.90 | $71.45 | 4,400,600 | — | — |
| 2022-09-29 | $23.12 | $72.14 | 3,893,800 | — | — |
| 2022-09-28 | $23.25 | $72.54 | 3,556,500 | — | — |
| 2022-09-27 | $23.11 | $72.11 | 3,158,100 | — | — |
| 2022-09-26 | $23.25 | $72.54 | 3,048,900 | — | — |
| 2022-09-23 | $23.37 | $72.92 | 4,448,700 | — | — |
| 2022-09-22 | $23.54 | $73.45 | 3,399,700 | — | — |
| 2022-09-21 | $23.50 | $73.32 | 4,580,200 | — | — |
| 2022-09-20 | $23.43 | $73.11 | 4,099,300 | — | — |
| 2022-09-19 | $23.54 | $73.45 | 5,349,900 | — | — |
| 2022-09-16 | $23.33 | $72.79 | 10,963,400 | — | — |
| 2022-09-15 | $23.46 | $73.20 | 3,441,500 | — | — |
| 2022-09-14 | $23.29 | $72.67 | 5,374,300 | — | — |
| 2022-09-13 | $23.06 | $71.95 | 2,298,300 | — | — |
| 2022-09-12 | $23.19 | $72.36 | 2,360,000 | — | — |
| 2022-09-09 | $23.24 | $72.51 | 1,873,100 | — | — |
| 2022-09-08 | $23.22 | $72.45 | 3,419,500 | — | — |
| 2022-09-07 | $23.02 | $71.36 | 3,841,100 | — | — |
| 2022-09-06 | $22.56 | $69.93 | 3,033,700 | — | — |
| 2022-09-02 | $22.60 | $70.06 | 2,426,400 | — | — |
| 2022-09-01 | $22.60 | $70.06 | 2,382,700 | — | — |
| 2022-08-31 | $22.62 | $70.12 | 2,026,200 | — | — |
| 2022-08-30 | $22.87 | $70.89 | 2,054,000 | — | — |
| 2022-08-29 | $22.85 | $70.83 | 2,464,700 | — | — |
| 2022-08-26 | $22.91 | $71.02 | 1,278,700 | — | — |
| 2022-08-25 | $23.25 | $72.07 | 1,742,800 | — | — |
| 2022-08-24 | $22.87 | $70.89 | 1,028,200 | — | — |
| 2022-08-23 | $22.81 | $70.71 | 1,581,600 | — | — |
| 2022-08-22 | $22.78 | $70.61 | 4,470,600 | — | — |
| 2022-08-19 | $22.94 | $71.11 | 2,761,600 | — | — |
| 2022-08-18 | $23.11 | $71.64 | 2,203,500 | — | — |
| 2022-08-17 | $23.03 | $71.39 | 2,218,900 | — | — |
| 2022-08-16 | $23.10 | $71.61 | 2,060,800 | — | — |
| 2022-08-15 | $23.20 | $71.92 | 2,023,100 | — | — |
| 2022-08-12 | $23.19 | $71.89 | 1,698,600 | — | — |
| 2022-08-11 | $23.14 | $71.73 | 2,926,400 | — | — |
| 2022-08-10 | $22.97 | $71.20 | 2,302,900 | — | — |
| 2022-08-09 | $22.94 | $71.11 | 1,773,200 | — | — |
| 2022-08-08 | $22.88 | $70.92 | 1,451,800 | — | — |
| 2022-08-05 | $23.00 | $71.30 | 2,412,700 | — | — |
| 2022-08-04 | $22.87 | $70.89 | 2,729,900 | — | — |
| 2022-08-03 | $22.83 | $70.77 | 4,079,700 | — | — |
| 2022-08-02 | $22.81 | $70.71 | 3,810,700 | — | — |
| 2022-08-01 | $22.41 | $69.47 | 2,264,600 | — | — |
| 2022-07-29 | $22.36 | $69.31 | 3,365,300 | — | — |
| 2022-07-28 | $22.50 | $69.75 | 2,628,000 | — | — |
| 2022-07-27 | $22.48 | $69.68 | 1,814,400 | — | — |
| 2022-07-26 | $22.27 | $69.03 | 2,477,400 | — | — |
| 2022-07-25 | $22.15 | $68.66 | 2,630,000 | — | — |
| 2022-07-22 | $21.96 | $68.07 | 1,758,000 | — | — |
| 2022-07-21 | $22.17 | $68.72 | 1,641,300 | — | — |
| 2022-07-20 | $22.26 | $69.00 | 2,195,400 | — | — |
| 2022-07-19 | $21.95 | $68.04 | 3,550,500 | — | — |
| 2022-07-18 | $21.91 | $67.92 | 2,555,000 | — | — |
| 2022-07-15 | $21.91 | $67.92 | 2,999,000 | — | — |
| 2022-07-14 | $21.31 | $66.06 | 3,977,100 | — | — |
| 2022-07-13 | $21.56 | $66.83 | 2,440,800 | — | — |
| 2022-07-12 | $21.64 | $67.08 | 3,066,700 | — | — |
| 2022-07-11 | $21.83 | $67.67 | 2,000,400 | — | — |
| 2022-07-08 | $21.95 | $68.04 | 2,690,400 | — | — |
| 2022-07-07 | $22.09 | $68.48 | 3,415,400 | — | — |
| 2022-07-06 | $22.12 | $68.57 | 3,099,800 | — | — |
| 2022-07-05 | $22.22 | $68.88 | 3,585,400 | — | — |
| 2022-07-01 | $21.80 | $67.58 | 3,689,300 | — | — |
| 2022-06-30 | $21.86 | $67.76 | 2,308,800 | — | — |
| 2022-06-29 | $21.88 | $67.82 | 3,003,600 | — | — |
| 2022-06-28 | $22.28 | $69.06 | 3,226,400 | — | — |
| 2022-06-27 | $22.33 | $69.22 | 4,111,300 | — | — |
| 2022-06-24 | $22.34 | $69.25 | 5,924,000 | — | — |
| 2022-06-23 | $21.78 | $67.51 | 4,489,600 | — | — |
| 2022-06-22 | $21.45 | $66.49 | 4,765,600 | — | — |
| 2022-06-21 | $21.50 | $66.65 | 5,089,500 | — | — |
| 2022-06-17 | $21.22 | $65.78 | 8,388,700 | — | — |
| 2022-06-16 | $20.74 | $64.29 | 8,630,000 | — | — |
| 2022-06-15 | $21.14 | $65.53 | 8,864,800 | — | — |
| 2022-06-14 | $21.66 | $67.14 | 4,652,400 | — | — |
| 2022-06-13 | $21.63 | $67.05 | 5,317,000 | — | — |
| 2022-06-10 | $22.14 | $68.63 | 3,758,100 | — | — |
| 2022-06-09 | $22.33 | $69.22 | 3,091,400 | — | — |
| 2022-06-08 | $22.79 | $70.18 | 2,656,700 | — | — |
| 2022-06-07 | $22.92 | $70.58 | 2,765,000 | — | — |
| 2022-06-06 | $22.73 | $70.00 | 1,683,100 | — | — |
| 2022-06-03 | $22.81 | $70.24 | 2,779,400 | — | — |
| 2022-06-02 | $22.97 | $70.73 | 3,961,800 | — | — |
| 2022-06-01 | $22.59 | $69.56 | 4,625,700 | — | — |
| 2022-05-31 | $22.83 | $70.30 | 5,285,800 | — | — |
| 2022-05-27 | $23.10 | $71.13 | 2,711,100 | — | — |
| 2022-05-26 | $23.09 | $71.10 | 3,596,700 | — | — |
| 2022-05-25 | $23.00 | $70.83 | 3,485,500 | — | — |
| 2022-05-24 | $22.69 | $69.87 | 2,738,000 | — | — |
| 2022-05-23 | $22.50 | $69.29 | 3,165,900 | — | — |
| 2022-05-20 | $22.19 | $68.33 | 2,982,900 | — | — |
| 2022-05-19 | $22.00 | $67.75 | 2,831,000 | — | — |
| 2022-05-18 | $21.97 | $67.66 | 3,043,500 | — | — |
| 2022-05-17 | $22.17 | $68.27 | 3,092,400 | — | — |
| 2022-05-16 | $21.56 | $66.39 | 4,161,600 | — | — |
| 2022-05-13 | $21.72 | $66.89 | 4,235,600 | — | — |
| 2022-05-12 | $21.64 | $66.64 | 5,660,200 | — | — |
| 2022-05-11 | $21.56 | $66.39 | 8,066,600 | — | — |
| 2022-05-10 | $21.84 | $67.25 | 8,105,100 | — | — |
| 2022-05-09 | $22.00 | $67.75 | 7,616,600 | — | — |
| 2022-05-06 | $22.50 | $69.29 | 5,221,300 | — | — |
| 2022-05-05 | $22.34 | $68.79 | 6,736,300 | — | — |
| 2022-05-04 | $22.55 | $69.44 | 9,825,200 | — | — |
| 2022-05-03 | $22.19 | $68.33 | 9,013,000 | — | — |
| 2022-05-02 | $22.51 | $69.32 | 7,002,300 | — | — |
| 2022-04-29 | $22.38 | $68.92 | 6,317,100 | — | — |
| 2022-04-28 | $22.74 | $70.03 | 4,626,300 | — | — |
| 2022-04-27 | $22.73 | $70.00 | 7,090,500 | — | — |
| 2022-04-26 | $22.81 | $70.24 | 4,849,000 | — | — |
| 2022-04-25 | $22.92 | $70.58 | 5,999,800 | — | — |
| 2022-04-22 | $22.89 | $70.49 | 5,786,000 | — | — |
| 2022-04-21 | $23.03 | $70.92 | 3,403,300 | — | — |
| 2022-04-20 | $23.12 | $71.20 | 4,068,200 | — | — |
| 2022-04-19 | $23.28 | $71.69 | 3,605,600 | — | — |
| 2022-04-18 | $23.10 | $71.13 | 2,762,700 | — | — |
| 2022-04-14 | $23.04 | $70.95 | 4,185,200 | — | — |
| 2022-04-13 | $22.89 | $70.49 | 7,194,800 | — | — |
| 2022-04-12 | $23.04 | $70.95 | 16,638,700 | — | — |
| 2022-04-11 | $23.42 | $72.12 | 3,872,600 | — | — |
| 2022-04-08 | $23.40 | $72.06 | 5,186,400 | — | — |
| 2022-04-07 | $23.43 | $72.15 | 5,476,400 | — | — |
| 2022-04-06 | $23.50 | $72.37 | 6,117,900 | — | — |
| 2022-04-05 | $23.45 | $72.21 | 10,231,900 | — | — |
| 2022-04-04 | $23.62 | $72.74 | 9,057,400 | — | — |
| 2022-04-01 | $23.55 | $72.52 | 8,062,800 | — | — |
| 2022-03-31 | $23.49 | $72.34 | 7,374,100 | — | — |
| 2022-03-30 | $23.53 | $72.46 | 10,023,900 | — | — |
| 2022-03-29 | $23.57 | $72.58 | 7,078,600 | — | — |
| 2022-03-28 | $23.42 | $72.12 | 7,906,600 | — | — |
| 2022-03-25 | $23.40 | $72.06 | 6,998,200 | — | — |
| 2022-03-24 | $23.13 | $71.23 | 9,897,400 | — | — |
| 2022-03-23 | $23.04 | $70.95 | 6,214,600 | — | — |
| 2022-03-22 | $23.05 | $70.98 | 6,196,100 | — | — |
| 2022-03-21 | $23.01 | $70.86 | 7,056,900 | — | — |
| 2022-03-18 | $23.01 | $70.86 | 24,731,500 | — | — |
| 2022-03-17 | $23.10 | $71.13 | 8,485,600 | — | — |
| 2022-03-16 | $23.05 | $70.98 | 10,749,900 | — | — |
| 2022-03-15 | $23.16 | $71.32 | 12,617,100 | — | — |
| 2022-03-14 | $23.30 | $71.75 | 12,877,400 | — | — |
| 2022-03-11 | $23.08 | $71.07 | 12,038,500 | — | — |
| 2022-03-10 | $23.21 | $71.47 | 13,031,500 | — | — |
| 2022-03-09 | $23.47 | $71.81 | 13,359,000 | — | — |
| 2022-03-08 | $23.40 | $71.60 | 18,234,900 | — | — |
| 2022-03-07 | $23.45 | $71.75 | 16,659,000 | — | — |
| 2022-03-04 | $23.70 | $72.52 | 15,209,800 | — | — |
| 2022-03-03 | $23.87 | $73.04 | 17,357,000 | — | — |
| 2022-03-02 | $23.83 | $72.91 | 26,280,800 | — | — |
| 2022-03-01 | $23.44 | $71.72 | 33,907,800 | — | — |
| 2022-02-28 | $23.48 | $71.84 | 99,779,000 | — | — |
| 2022-02-25 | $18.25 | $55.84 | 5,748,500 | — | — |
| 2022-02-24 | $17.44 | $53.36 | 8,114,200 | — | — |
| 2022-02-23 | $17.68 | $54.10 | 5,105,000 | — | — |
| 2022-02-22 | $17.85 | $54.62 | 5,367,000 | — | — |
| 2022-02-18 | $18.10 | $55.38 | 8,708,200 | — | — |
| 2022-02-17 | $17.81 | $54.49 | 4,786,400 | — | — |
| 2022-02-16 | $18.55 | $56.76 | 3,802,700 | — | — |
| 2022-02-15 | $18.53 | $56.70 | 4,937,500 | — | — |
| 2022-02-14 | $17.83 | $54.56 | 3,778,100 | — | — |
| 2022-02-11 | $17.97 | $54.98 | 4,409,200 | — | — |
| 2022-02-10 | $18.09 | $55.35 | 7,135,300 | — | — |
| 2022-02-09 | $18.15 | $55.53 | 4,547,700 | — | — |
| 2022-02-08 | $18.35 | $56.15 | 7,633,200 | — | — |
| 2022-02-07 | $17.91 | $54.80 | 3,628,300 | — | — |
| 2022-02-04 | $17.74 | $54.28 | 4,834,900 | — | — |
| 2022-02-03 | $17.38 | $53.18 | 5,699,500 | — | — |
| 2022-02-02 | $17.41 | $53.27 | 4,901,000 | — | — |
| 2022-02-01 | $17.49 | $53.52 | 4,375,100 | — | — |
| 2022-01-31 | $17.11 | $52.35 | 5,738,800 | — | — |
| 2022-01-28 | $17.29 | $52.90 | 4,127,600 | — | — |
| 2022-01-27 | $17.12 | $52.38 | 4,171,600 | — | — |
| 2022-01-26 | $17.45 | $53.39 | 6,766,100 | — | — |
| 2022-01-25 | $17.40 | $53.24 | 5,623,600 | — | — |
| 2022-01-24 | $17.37 | $53.15 | 5,839,300 | — | — |
| 2022-01-21 | $17.15 | $52.47 | 10,135,100 | — | — |
| 2022-01-20 | $17.39 | $53.21 | 9,771,600 | — | — |
| 2022-01-19 | $17.59 | $53.82 | 5,151,200 | — | — |
| 2022-01-18 | $18.31 | $56.02 | 4,311,000 | — | — |
| 2022-01-14 | $18.63 | $57.00 | 6,930,800 | — | — |
| 2022-01-13 | $18.46 | $56.48 | 8,446,000 | — | — |
| 2022-01-12 | $18.18 | $55.63 | 5,496,600 | — | — |
| 2022-01-11 | $18.27 | $55.90 | 6,212,900 | — | — |
| 2022-01-10 | $18.19 | $55.66 | 8,288,700 | — | — |
| 2022-01-07 | $18.39 | $56.27 | 5,457,400 | — | — |
| 2022-01-06 | $18.09 | $55.35 | 4,745,600 | — | — |
| 2022-01-05 | $17.36 | $53.12 | 4,693,700 | — | — |
| 2022-01-04 | $17.40 | $53.24 | 4,387,700 | — | — |
| 2022-01-03 | $16.74 | $51.22 | 4,094,000 | — | — |