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 | $28.74 | $79.71 | 1,583,200 | — | — |
| 2022-12-29 | $28.95 | $80.29 | 1,315,000 | — | — |
| 2022-12-28 | $29.00 | $80.43 | 1,097,300 | — | — |
| 2022-12-27 | $29.27 | $81.18 | 1,364,200 | — | — |
| 2022-12-23 | $29.21 | $81.01 | 1,020,200 | — | — |
| 2022-12-22 | $29.00 | $80.43 | 1,021,800 | — | — |
| 2022-12-21 | $29.04 | $80.54 | 1,347,300 | — | — |
| 2022-12-20 | $28.50 | $79.04 | 1,849,400 | — | — |
| 2022-12-19 | $28.59 | $79.29 | 1,447,200 | — | — |
| 2022-12-16 | $28.69 | $79.57 | 3,938,100 | — | — |
| 2022-12-15 | $28.64 | $79.43 | 1,342,300 | — | — |
| 2022-12-14 | $29.05 | $80.57 | 1,838,100 | — | — |
| 2022-12-13 | $28.75 | $79.73 | 1,549,400 | — | — |
| 2022-12-12 | $29.09 | $80.68 | 832,800 | — | — |
| 2022-12-09 | $28.91 | $80.18 | 874,700 | — | — |
| 2022-12-08 | $29.28 | $81.20 | 1,131,900 | — | — |
| 2022-12-07 | $29.21 | $81.01 | 1,052,800 | — | — |
| 2022-12-06 | $28.84 | $79.98 | 2,007,400 | — | — |
| 2022-12-05 | $30.13 | $83.56 | 1,202,200 | — | — |
| 2022-12-02 | $29.98 | $83.14 | 2,028,100 | — | — |
| 2022-12-01 | $29.89 | $82.90 | 1,485,200 | — | — |
| 2022-11-30 | $30.05 | $82.73 | 1,481,900 | — | — |
| 2022-11-29 | $29.49 | $81.19 | 1,231,400 | — | — |
| 2022-11-28 | $29.76 | $81.93 | 1,235,600 | — | — |
| 2022-11-25 | $29.76 | $81.93 | 682,900 | — | — |
| 2022-11-23 | $29.59 | $81.46 | 1,081,000 | — | — |
| 2022-11-22 | $29.50 | $81.21 | 1,303,600 | — | — |
| 2022-11-21 | $29.35 | $80.80 | 1,627,300 | — | — |
| 2022-11-18 | $28.75 | $79.15 | 1,303,200 | — | — |
| 2022-11-17 | $28.37 | $78.10 | 1,434,500 | — | — |
| 2022-11-16 | $28.44 | $78.30 | 1,198,000 | — | — |
| 2022-11-15 | $28.28 | $77.86 | 2,013,100 | — | — |
| 2022-11-14 | $27.49 | $75.68 | 1,914,200 | — | — |
| 2022-11-11 | $26.90 | $74.06 | 3,554,800 | — | — |
| 2022-11-10 | $29.41 | $80.97 | 2,361,800 | — | — |
| 2022-11-09 | $28.45 | $78.32 | 1,128,300 | — | — |
| 2022-11-08 | $28.50 | $78.46 | 958,700 | — | — |
| 2022-11-07 | $28.45 | $78.32 | 1,598,900 | — | — |
| 2022-11-04 | $28.52 | $78.52 | 1,657,100 | — | — |
| 2022-11-03 | $28.50 | $78.46 | 1,230,800 | — | — |
| 2022-11-02 | $28.33 | $77.99 | 1,014,200 | — | — |
| 2022-11-01 | $28.57 | $78.65 | 1,024,700 | — | — |
| 2022-10-31 | $28.71 | $79.04 | 1,058,200 | — | — |
| 2022-10-28 | $28.54 | $78.57 | 1,131,500 | — | — |
| 2022-10-27 | $28.09 | $77.33 | 1,144,800 | — | — |
| 2022-10-26 | $27.63 | $76.07 | 1,198,600 | — | — |
| 2022-10-25 | $27.43 | $75.52 | 996,500 | — | — |
| 2022-10-24 | $27.30 | $75.16 | 1,026,300 | — | — |
| 2022-10-21 | $27.01 | $74.36 | 974,300 | — | — |
| 2022-10-20 | $26.72 | $73.56 | 2,229,600 | — | — |
| 2022-10-19 | $26.82 | $73.84 | 1,365,000 | — | — |
| 2022-10-18 | $27.04 | $74.44 | 1,322,500 | — | — |
| 2022-10-17 | $26.36 | $72.57 | 1,281,100 | — | — |
| 2022-10-14 | $26.26 | $72.29 | 1,876,000 | — | — |
| 2022-10-13 | $26.36 | $72.57 | 1,644,700 | — | — |
| 2022-10-12 | $25.49 | $70.17 | 905,300 | — | — |
| 2022-10-11 | $25.48 | $70.15 | 1,438,600 | — | — |
| 2022-10-10 | $25.06 | $68.99 | 1,131,000 | — | — |
| 2022-10-07 | $24.55 | $67.59 | 1,222,500 | — | — |
| 2022-10-06 | $24.66 | $67.89 | 1,135,100 | — | — |
| 2022-10-05 | $25.05 | $68.96 | 890,200 | — | — |
| 2022-10-04 | $25.31 | $69.68 | 1,258,300 | — | — |
| 2022-10-03 | $24.92 | $68.61 | 1,094,000 | — | — |
| 2022-09-30 | $24.69 | $67.97 | 1,056,500 | — | — |
| 2022-09-29 | $25.10 | $69.10 | 1,018,200 | — | — |
| 2022-09-28 | $25.28 | $69.60 | 1,115,100 | — | — |
| 2022-09-27 | $25.03 | $68.91 | 1,141,500 | — | — |
| 2022-09-26 | $25.42 | $69.98 | 1,581,800 | — | — |
| 2022-09-23 | $25.44 | $70.04 | 892,200 | — | — |
| 2022-09-22 | $25.87 | $71.22 | 1,260,200 | — | — |
| 2022-09-21 | $25.78 | $70.97 | 1,157,500 | — | — |
| 2022-09-20 | $25.93 | $71.39 | 1,189,500 | — | — |
| 2022-09-19 | $26.27 | $72.32 | 1,084,000 | — | — |
| 2022-09-16 | $26.04 | $71.69 | 3,596,600 | — | — |
| 2022-09-15 | $26.00 | $71.58 | 1,099,600 | — | — |
| 2022-09-14 | $26.07 | $71.77 | 1,310,800 | — | — |
| 2022-09-13 | $26.09 | $71.83 | 1,066,000 | — | — |
| 2022-09-12 | $26.80 | $73.78 | 1,517,300 | — | — |
| 2022-09-09 | $26.70 | $73.51 | 1,162,700 | — | — |
| 2022-09-08 | $26.65 | $73.37 | 1,186,700 | — | — |
| 2022-09-07 | $26.95 | $74.19 | 1,232,700 | — | — |
| 2022-09-06 | $26.53 | $73.04 | 1,407,800 | — | — |
| 2022-09-02 | $26.99 | $74.30 | 863,300 | — | — |
| 2022-09-01 | $27.28 | $75.10 | 1,509,400 | — | — |
| 2022-08-31 | $27.30 | $74.55 | 1,034,700 | — | — |
| 2022-08-30 | $27.42 | $74.88 | 1,450,100 | — | — |
| 2022-08-29 | $27.23 | $74.36 | 893,500 | — | — |
| 2022-08-26 | $27.44 | $74.93 | 1,070,000 | — | — |
| 2022-08-25 | $27.59 | $75.34 | 1,536,200 | — | — |
| 2022-08-24 | $27.88 | $76.14 | 830,900 | — | — |
| 2022-08-23 | $27.88 | $76.14 | 1,483,900 | — | — |
| 2022-08-22 | $27.97 | $76.38 | 1,130,600 | — | — |
| 2022-08-19 | $28.35 | $77.42 | 899,300 | — | — |
| 2022-08-18 | $28.13 | $76.82 | 1,097,200 | — | — |
| 2022-08-17 | $28.06 | $76.63 | 785,200 | — | — |
| 2022-08-16 | $28.02 | $76.52 | 1,651,600 | — | — |
| 2022-08-15 | $27.80 | $75.92 | 1,661,500 | — | — |
| 2022-08-12 | $27.53 | $75.18 | 2,196,800 | — | — |
| 2022-08-11 | $27.58 | $75.32 | 1,180,400 | — | — |
| 2022-08-10 | $27.58 | $75.32 | 1,441,300 | — | — |
| 2022-08-09 | $27.74 | $75.75 | 1,181,000 | — | — |
| 2022-08-08 | $27.69 | $75.62 | 848,500 | — | — |
| 2022-08-05 | $27.68 | $75.59 | 1,087,300 | — | — |
| 2022-08-04 | $27.63 | $75.45 | 780,400 | — | — |
| 2022-08-03 | $27.95 | $76.33 | 700,400 | — | — |
| 2022-08-02 | $27.82 | $75.97 | 1,678,700 | — | — |
| 2022-08-01 | $28.50 | $77.83 | 1,036,900 | — | — |
| 2022-07-29 | $28.41 | $77.58 | 1,024,600 | — | — |
| 2022-07-28 | $28.16 | $76.90 | 1,045,200 | — | — |
| 2022-07-27 | $27.67 | $75.56 | 1,094,300 | — | — |
| 2022-07-26 | $27.88 | $76.14 | 998,500 | — | — |
| 2022-07-25 | $27.43 | $74.91 | 811,200 | — | — |
| 2022-07-22 | $27.22 | $74.33 | 687,000 | — | — |
| 2022-07-21 | $26.87 | $73.38 | 573,100 | — | — |
| 2022-07-20 | $26.85 | $73.32 | 765,800 | — | — |
| 2022-07-19 | $26.94 | $73.57 | 735,100 | — | — |
| 2022-07-18 | $26.61 | $72.67 | 774,000 | — | — |
| 2022-07-15 | $27.06 | $73.90 | 583,600 | — | — |
| 2022-07-14 | $27.16 | $74.17 | 713,600 | — | — |
| 2022-07-13 | $27.43 | $74.91 | 857,400 | — | — |
| 2022-07-12 | $27.26 | $74.44 | 1,071,500 | — | — |
| 2022-07-11 | $27.06 | $73.90 | 759,300 | — | — |
| 2022-07-08 | $26.85 | $73.32 | 1,260,300 | — | — |
| 2022-07-07 | $27.00 | $73.73 | 1,527,400 | — | — |
| 2022-07-06 | $26.50 | $72.37 | 1,801,400 | — | — |
| 2022-07-05 | $26.92 | $73.51 | 1,604,400 | — | — |
| 2022-07-01 | $26.68 | $72.86 | 898,000 | — | — |
| 2022-06-30 | $26.32 | $71.88 | 939,900 | — | — |
| 2022-06-29 | $26.41 | $72.12 | 1,029,100 | — | — |
| 2022-06-28 | $26.15 | $71.41 | 1,176,700 | — | — |
| 2022-06-27 | $26.24 | $71.66 | 890,700 | — | — |
| 2022-06-24 | $26.23 | $71.63 | 1,932,800 | — | — |
| 2022-06-23 | $25.28 | $69.04 | 1,470,700 | — | — |
| 2022-06-22 | $24.99 | $68.24 | 1,302,100 | — | — |
| 2022-06-21 | $24.99 | $68.24 | 1,426,600 | — | — |
| 2022-06-17 | $24.67 | $67.37 | 2,146,700 | — | — |
| 2022-06-16 | $24.59 | $67.15 | 1,544,500 | — | — |
| 2022-06-15 | $24.78 | $67.67 | 1,493,500 | — | — |
| 2022-06-14 | $24.36 | $66.52 | 1,786,100 | — | — |
| 2022-06-13 | $25.00 | $68.27 | 1,893,600 | — | — |
| 2022-06-10 | $25.07 | $68.46 | 2,758,900 | — | — |
| 2022-06-09 | $24.98 | $68.22 | 1,785,300 | — | — |
| 2022-06-08 | $25.55 | $69.77 | 1,095,600 | — | — |
| 2022-06-07 | $26.10 | $70.67 | 1,258,500 | — | — |
| 2022-06-06 | $26.11 | $70.70 | 1,416,300 | — | — |
| 2022-06-03 | $26.09 | $70.65 | 2,104,200 | — | — |
| 2022-06-02 | $26.49 | $71.73 | 1,169,300 | — | — |
| 2022-06-01 | $26.42 | $71.54 | 1,380,100 | — | — |
| 2022-05-31 | $27.60 | $74.74 | 1,706,100 | — | — |
| 2022-05-27 | $27.33 | $74.01 | 1,090,900 | — | — |
| 2022-05-26 | $27.36 | $74.09 | 1,793,300 | — | — |
| 2022-05-25 | $26.81 | $72.60 | 1,647,500 | — | — |
| 2022-05-24 | $26.65 | $72.16 | 1,744,700 | — | — |
| 2022-05-23 | $26.11 | $70.70 | 1,726,000 | — | — |
| 2022-05-20 | $26.50 | $71.76 | 3,319,800 | — | — |
| 2022-05-19 | $25.12 | $68.02 | 2,693,000 | — | — |
| 2022-05-18 | $25.37 | $68.70 | 2,000,400 | — | — |
| 2022-05-17 | $26.92 | $72.89 | 2,171,500 | — | — |
| 2022-05-16 | $27.10 | $73.38 | 1,259,400 | — | — |
| 2022-05-13 | $27.34 | $74.03 | 1,106,900 | — | — |
| 2022-05-12 | $27.02 | $73.17 | 1,382,900 | — | — |
| 2022-05-11 | $26.85 | $72.71 | 1,150,700 | — | — |
| 2022-05-10 | $26.75 | $72.43 | 1,572,200 | — | — |
| 2022-05-09 | $27.28 | $73.87 | 1,810,400 | — | — |
| 2022-05-06 | $26.54 | $71.87 | 1,673,900 | — | — |
| 2022-05-05 | $26.50 | $71.76 | 1,469,500 | — | — |
| 2022-05-04 | $26.76 | $72.46 | 1,193,500 | — | — |
| 2022-05-03 | $26.40 | $71.49 | 1,178,500 | — | — |
| 2022-05-02 | $26.07 | $70.59 | 1,642,400 | — | — |
| 2022-04-29 | $26.52 | $71.81 | 1,429,400 | — | — |
| 2022-04-28 | $27.05 | $73.25 | 1,386,700 | — | — |
| 2022-04-27 | $26.73 | $72.38 | 4,753,400 | — | — |
| 2022-04-26 | $26.93 | $72.92 | 2,130,400 | — | — |
| 2022-04-25 | $27.58 | $74.68 | 1,309,600 | — | — |
| 2022-04-22 | $27.38 | $74.14 | 1,368,500 | — | — |
| 2022-04-21 | $27.57 | $74.65 | 1,483,500 | — | — |
| 2022-04-20 | $27.47 | $74.38 | 1,190,300 | — | — |
| 2022-04-19 | $26.88 | $72.79 | 1,554,900 | — | — |
| 2022-04-18 | $26.67 | $72.22 | 783,100 | — | — |
| 2022-04-14 | $26.78 | $72.52 | 651,500 | — | — |
| 2022-04-13 | $26.76 | $72.46 | 732,400 | — | — |
| 2022-04-12 | $26.74 | $72.41 | 1,481,200 | — | — |
| 2022-04-11 | $26.56 | $71.92 | 1,511,000 | — | — |
| 2022-04-08 | $26.54 | $71.87 | 1,019,800 | — | — |
| 2022-04-07 | $26.40 | $71.49 | 1,238,000 | — | — |
| 2022-04-06 | $26.34 | $71.32 | 1,118,700 | — | — |
| 2022-04-05 | $25.99 | $70.38 | 1,420,400 | — | — |
| 2022-04-04 | $26.02 | $70.46 | 982,500 | — | — |
| 2022-04-01 | $26.25 | $71.08 | 1,472,000 | — | — |
| 2022-03-31 | $25.71 | $69.62 | 949,500 | — | — |
| 2022-03-30 | $25.80 | $69.86 | 994,500 | — | — |
| 2022-03-29 | $26.03 | $70.48 | 1,904,000 | — | — |
| 2022-03-28 | $25.26 | $68.40 | 812,300 | — | — |
| 2022-03-25 | $25.26 | $68.40 | 1,203,300 | — | — |
| 2022-03-24 | $24.95 | $67.56 | 1,131,100 | — | — |
| 2022-03-23 | $25.00 | $67.70 | 1,100,000 | — | — |
| 2022-03-22 | $25.22 | $68.29 | 1,092,800 | — | — |
| 2022-03-21 | $25.09 | $67.94 | 1,628,100 | — | — |
| 2022-03-18 | $25.33 | $68.59 | 3,550,700 | — | — |
| 2022-03-17 | $25.18 | $68.18 | 1,593,400 | — | — |
| 2022-03-16 | $25.24 | $68.35 | 2,511,200 | — | — |
| 2022-03-15 | $24.81 | $67.18 | 1,303,000 | — | — |
| 2022-03-14 | $24.53 | $66.42 | 1,583,300 | — | — |
| 2022-03-11 | $24.33 | $65.88 | 2,080,300 | — | — |
| 2022-03-10 | $24.89 | $67.40 | 2,011,000 | — | — |
| 2022-03-09 | $25.35 | $68.64 | 1,969,600 | — | — |
| 2022-03-08 | $25.03 | $67.78 | 4,225,600 | — | — |
| 2022-03-07 | $25.80 | $69.86 | 3,793,000 | — | — |
| 2022-03-04 | $26.95 | $72.98 | 2,946,400 | — | — |
| 2022-03-03 | $27.65 | $74.87 | 1,251,300 | — | — |
| 2022-03-02 | $27.63 | $74.25 | 2,037,700 | — | — |
| 2022-03-01 | $27.30 | $73.36 | 2,475,000 | — | — |
| 2022-02-28 | $27.41 | $73.66 | 2,061,400 | — | — |
| 2022-02-25 | $27.81 | $74.73 | 2,306,700 | — | — |
| 2022-02-24 | $26.87 | $72.21 | 3,245,000 | — | — |
| 2022-02-23 | $28.47 | $76.51 | 1,502,900 | — | — |
| 2022-02-22 | $28.41 | $76.34 | 2,027,000 | — | — |
| 2022-02-18 | $28.67 | $77.04 | 1,743,400 | — | — |
| 2022-02-17 | $28.33 | $76.13 | 1,006,900 | — | — |
| 2022-02-16 | $27.92 | $75.03 | 1,022,200 | — | — |
| 2022-02-15 | $28.13 | $75.59 | 1,223,500 | — | — |
| 2022-02-14 | $28.05 | $75.38 | 1,449,300 | — | — |
| 2022-02-11 | $27.93 | $75.05 | 2,075,400 | — | — |
| 2022-02-10 | $28.09 | $75.48 | 1,724,500 | — | — |
| 2022-02-09 | $28.27 | $75.97 | 1,349,100 | — | — |
| 2022-02-08 | $28.47 | $76.51 | 1,703,100 | — | — |
| 2022-02-07 | $28.26 | $75.94 | 1,392,600 | — | — |
| 2022-02-04 | $28.14 | $75.62 | 1,300,300 | — | — |
| 2022-02-03 | $28.58 | $76.80 | 1,569,500 | — | — |
| 2022-02-02 | $28.44 | $76.43 | 1,348,700 | — | — |
| 2022-02-01 | $28.09 | $75.48 | 863,400 | — | — |
| 2022-01-31 | $28.13 | $75.59 | 1,308,200 | — | — |
| 2022-01-28 | $28.29 | $76.02 | 1,031,200 | — | — |
| 2022-01-27 | $28.11 | $75.54 | 2,028,300 | — | — |
| 2022-01-26 | $27.97 | $75.16 | 1,462,300 | — | — |
| 2022-01-25 | $28.11 | $75.54 | 2,074,700 | — | — |
| 2022-01-24 | $28.59 | $76.83 | 1,841,500 | — | — |
| 2022-01-21 | $28.74 | $77.23 | 1,597,600 | — | — |
| 2022-01-20 | $28.35 | $76.18 | 1,288,600 | — | — |
| 2022-01-19 | $28.93 | $77.74 | 3,530,400 | — | — |
| 2022-01-18 | $28.99 | $77.90 | 2,627,600 | — | — |
| 2022-01-14 | $29.07 | $78.12 | 3,316,700 | — | — |
| 2022-01-13 | $28.27 | $75.97 | 1,858,400 | — | — |
| 2022-01-12 | $27.90 | $74.97 | 2,700,900 | — | — |
| 2022-01-11 | $27.81 | $74.73 | 1,822,700 | — | — |
| 2022-01-10 | $28.22 | $75.83 | 2,819,400 | — | — |
| 2022-01-07 | $28.03 | $75.32 | 816,800 | — | — |
| 2022-01-06 | $27.94 | $75.08 | 791,200 | — | — |
| 2022-01-05 | $27.88 | $74.92 | 1,241,600 | — | — |
| 2022-01-04 | $27.58 | $74.11 | 1,073,500 | — | — |
| 2022-01-03 | $27.47 | $73.82 | 650,300 | — | — |