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 | $24.15 | $113.44 | 1,155,400 | — | — |
| 2022-12-29 | $24.26 | $113.96 | 824,200 | — | — |
| 2022-12-28 | $24.01 | $112.78 | 994,300 | — | — |
| 2022-12-27 | $24.24 | $113.86 | 725,600 | — | — |
| 2022-12-23 | $24.25 | $113.91 | 625,200 | — | — |
| 2022-12-22 | $24.06 | $113.02 | 966,100 | — | — |
| 2022-12-21 | $24.08 | $113.11 | 2,020,400 | — | — |
| 2022-12-20 | $23.71 | $111.37 | 1,110,400 | — | — |
| 2022-12-19 | $23.59 | $110.81 | 1,213,300 | — | — |
| 2022-12-16 | $23.56 | $110.67 | 4,345,900 | — | — |
| 2022-12-15 | $23.67 | $111.18 | 1,718,500 | — | — |
| 2022-12-14 | $24.00 | $112.73 | 1,691,900 | — | — |
| 2022-12-13 | $23.96 | $112.55 | 1,867,600 | — | — |
| 2022-12-12 | $24.03 | $112.88 | 1,127,500 | — | — |
| 2022-12-09 | $23.99 | $112.69 | 1,326,100 | — | — |
| 2022-12-08 | $24.05 | $112.97 | 1,061,700 | — | — |
| 2022-12-07 | $23.96 | $112.55 | 1,205,900 | — | — |
| 2022-12-06 | $23.89 | $112.22 | 1,646,600 | — | — |
| 2022-12-05 | $23.77 | $111.65 | 923,100 | — | — |
| 2022-12-02 | $24.19 | $113.63 | 877,800 | — | — |
| 2022-12-01 | $24.42 | $113.63 | 1,440,600 | — | — |
| 2022-11-30 | $24.50 | $114.00 | 1,767,000 | — | — |
| 2022-11-29 | $24.41 | $113.58 | 1,112,700 | — | — |
| 2022-11-28 | $24.17 | $112.46 | 1,279,200 | — | — |
| 2022-11-25 | $24.44 | $113.72 | 404,900 | — | — |
| 2022-11-23 | $24.16 | $112.42 | 875,600 | — | — |
| 2022-11-22 | $24.14 | $112.32 | 1,204,500 | — | — |
| 2022-11-21 | $23.86 | $111.02 | 935,400 | — | — |
| 2022-11-18 | $23.76 | $110.56 | 1,331,400 | — | — |
| 2022-11-17 | $23.90 | $111.21 | 1,336,100 | — | — |
| 2022-11-16 | $23.77 | $110.60 | 1,198,300 | — | — |
| 2022-11-15 | $23.70 | $110.28 | 1,346,400 | — | — |
| 2022-11-14 | $23.48 | $109.25 | 1,438,300 | — | — |
| 2022-11-11 | $23.75 | $110.51 | 1,393,600 | — | — |
| 2022-11-10 | $23.91 | $111.25 | 1,928,400 | — | — |
| 2022-11-09 | $22.97 | $106.88 | 1,240,900 | — | — |
| 2022-11-08 | $23.39 | $108.83 | 1,221,000 | — | — |
| 2022-11-07 | $23.17 | $107.81 | 1,623,400 | — | — |
| 2022-11-04 | $23.15 | $107.72 | 1,617,500 | — | — |
| 2022-11-03 | $22.97 | $106.88 | 1,331,400 | — | — |
| 2022-11-02 | $23.28 | $108.32 | 1,509,900 | — | — |
| 2022-11-01 | $23.29 | $108.37 | 1,362,300 | — | — |
| 2022-10-31 | $23.21 | $108.00 | 4,333,300 | — | — |
| 2022-10-28 | $23.45 | $109.11 | 2,573,600 | — | — |
| 2022-10-27 | $23.07 | $107.35 | 2,808,100 | — | — |
| 2022-10-26 | $22.94 | $106.74 | 3,161,800 | — | — |
| 2022-10-25 | $23.21 | $108.00 | 2,288,500 | — | — |
| 2022-10-24 | $23.05 | $107.25 | 2,200,600 | — | — |
| 2022-10-21 | $22.89 | $106.51 | 2,169,700 | — | — |
| 2022-10-20 | $22.31 | $103.81 | 2,494,200 | — | — |
| 2022-10-19 | $22.81 | $106.14 | 2,886,200 | — | — |
| 2022-10-18 | $23.28 | $108.32 | 2,178,300 | — | — |
| 2022-10-17 | $22.88 | $106.46 | 2,132,600 | — | — |
| 2022-10-14 | $22.74 | $105.81 | 1,716,000 | — | — |
| 2022-10-13 | $23.07 | $107.35 | 2,344,100 | — | — |
| 2022-10-12 | $22.11 | $102.88 | 1,687,800 | — | — |
| 2022-10-11 | $22.36 | $104.04 | 1,709,500 | — | — |
| 2022-10-10 | $22.10 | $102.83 | 1,581,700 | — | — |
| 2022-10-07 | $21.75 | $101.20 | 1,401,400 | — | — |
| 2022-10-06 | $22.04 | $102.55 | 1,703,300 | — | — |
| 2022-10-05 | $22.19 | $103.25 | 1,735,400 | — | — |
| 2022-10-04 | $22.50 | $104.69 | 2,281,800 | — | — |
| 2022-10-03 | $21.40 | $99.57 | 1,654,100 | — | — |
| 2022-09-30 | $20.93 | $97.39 | 1,937,700 | — | — |
| 2022-09-29 | $21.08 | $98.09 | 1,714,500 | — | — |
| 2022-09-28 | $21.02 | $97.81 | 1,726,900 | — | — |
| 2022-09-27 | $20.60 | $95.85 | 2,228,500 | — | — |
| 2022-09-26 | $20.42 | $95.01 | 2,130,800 | — | — |
| 2022-09-23 | $20.97 | $97.57 | 1,822,900 | — | — |
| 2022-09-22 | $21.16 | $98.46 | 1,436,200 | — | — |
| 2022-09-21 | $21.56 | $100.32 | 1,352,500 | — | — |
| 2022-09-20 | $21.97 | $102.23 | 1,541,800 | — | — |
| 2022-09-19 | $22.20 | $103.30 | 1,468,700 | — | — |
| 2022-09-16 | $21.83 | $101.58 | 5,800,000 | — | — |
| 2022-09-15 | $22.01 | $102.41 | 3,579,500 | — | — |
| 2022-09-14 | $21.27 | $98.97 | 2,488,800 | — | — |
| 2022-09-13 | $21.89 | $101.85 | 1,515,000 | — | — |
| 2022-09-12 | $22.48 | $104.60 | 1,989,200 | — | — |
| 2022-09-09 | $22.44 | $104.41 | 1,180,700 | — | — |
| 2022-09-08 | $22.20 | $103.30 | 1,371,900 | — | — |
| 2022-09-07 | $22.05 | $102.60 | 1,346,000 | — | — |
| 2022-09-06 | $21.73 | $101.11 | 1,762,800 | — | — |
| 2022-09-02 | $21.97 | $102.23 | 1,782,100 | — | — |
| 2022-09-01 | $22.00 | $102.37 | 1,591,900 | — | — |
| 2022-08-31 | $21.84 | $101.62 | 1,807,100 | — | — |
| 2022-08-30 | $23.23 | $102.37 | 1,931,800 | — | — |
| 2022-08-29 | $23.74 | $104.61 | 1,754,800 | — | — |
| 2022-08-26 | $24.02 | $105.85 | 1,208,900 | — | — |
| 2022-08-25 | $24.31 | $107.13 | 1,032,700 | — | — |
| 2022-08-24 | $24.12 | $106.29 | 1,576,800 | — | — |
| 2022-08-23 | $24.24 | $106.82 | 1,681,700 | — | — |
| 2022-08-22 | $24.09 | $106.16 | 2,394,200 | — | — |
| 2022-08-19 | $24.61 | $108.45 | 3,028,700 | — | — |
| 2022-08-18 | $23.77 | $104.75 | 1,017,700 | — | — |
| 2022-08-17 | $23.53 | $103.69 | 1,054,200 | — | — |
| 2022-08-16 | $23.70 | $104.44 | 1,327,400 | — | — |
| 2022-08-15 | $23.66 | $104.26 | 877,000 | — | — |
| 2022-08-12 | $23.66 | $104.26 | 783,900 | — | — |
| 2022-08-11 | $23.28 | $102.59 | 897,300 | — | — |
| 2022-08-10 | $23.10 | $101.79 | 1,441,500 | — | — |
| 2022-08-09 | $22.64 | $99.77 | 923,000 | — | — |
| 2022-08-08 | $22.47 | $99.02 | 1,130,800 | — | — |
| 2022-08-05 | $22.56 | $99.41 | 1,250,200 | — | — |
| 2022-08-04 | $22.40 | $98.71 | 1,608,300 | — | — |
| 2022-08-03 | $22.48 | $99.06 | 1,439,200 | — | — |
| 2022-08-02 | $22.84 | $100.65 | 1,888,100 | — | — |
| 2022-08-01 | $23.09 | $101.75 | 1,662,500 | — | — |
| 2022-07-29 | $23.27 | $102.54 | 3,488,700 | — | — |
| 2022-07-28 | $22.90 | $100.91 | 1,819,200 | — | — |
| 2022-07-27 | $22.81 | $100.52 | 1,299,300 | — | — |
| 2022-07-26 | $22.78 | $100.38 | 879,200 | — | — |
| 2022-07-25 | $22.71 | $100.08 | 1,381,300 | — | — |
| 2022-07-22 | $22.43 | $98.84 | 968,400 | — | — |
| 2022-07-21 | $22.35 | $98.49 | 1,174,300 | — | — |
| 2022-07-20 | $22.43 | $98.84 | 1,122,300 | — | — |
| 2022-07-19 | $22.40 | $98.71 | 1,605,600 | — | — |
| 2022-07-18 | $21.96 | $96.77 | 1,874,900 | — | — |
| 2022-07-15 | $21.86 | $96.33 | 1,491,500 | — | — |
| 2022-07-14 | $21.75 | $95.84 | 1,276,700 | — | — |
| 2022-07-13 | $22.31 | $98.31 | 1,414,700 | — | — |
| 2022-07-12 | $22.47 | $99.02 | 1,606,900 | — | — |
| 2022-07-11 | $22.44 | $98.89 | 1,517,400 | — | — |
| 2022-07-08 | $22.39 | $98.67 | 1,090,800 | — | — |
| 2022-07-07 | $22.70 | $100.03 | 1,731,400 | — | — |
| 2022-07-06 | $22.58 | $99.50 | 2,254,300 | — | — |
| 2022-07-05 | $22.33 | $98.40 | 2,060,500 | — | — |
| 2022-07-01 | $22.62 | $99.68 | 1,695,200 | — | — |
| 2022-06-30 | $22.36 | $98.53 | 1,516,200 | — | — |
| 2022-06-29 | $22.12 | $97.48 | 1,340,400 | — | — |
| 2022-06-28 | $22.15 | $97.61 | 1,265,300 | — | — |
| 2022-06-27 | $22.33 | $98.40 | 1,276,700 | — | — |
| 2022-06-24 | $22.36 | $98.53 | 3,467,300 | — | — |
| 2022-06-23 | $21.27 | $93.73 | 1,914,500 | — | — |
| 2022-06-22 | $21.37 | $94.17 | 1,522,800 | — | — |
| 2022-06-21 | $21.43 | $94.43 | 1,507,700 | — | — |
| 2022-06-17 | $21.04 | $92.72 | 5,163,300 | — | — |
| 2022-06-16 | $21.27 | $93.73 | 2,679,500 | — | — |
| 2022-06-15 | $21.90 | $96.51 | 2,577,400 | — | — |
| 2022-06-14 | $22.12 | $97.48 | 1,681,900 | — | — |
| 2022-06-13 | $22.13 | $97.52 | 2,248,600 | — | — |
| 2022-06-10 | $22.58 | $99.50 | 1,820,300 | — | — |
| 2022-06-09 | $23.17 | $102.10 | 1,658,600 | — | — |
| 2022-06-08 | $23.53 | $103.69 | 2,029,100 | — | — |
| 2022-06-07 | $23.80 | $104.88 | 1,324,500 | — | — |
| 2022-06-06 | $23.60 | $104.00 | 1,064,400 | — | — |
| 2022-06-03 | $23.33 | $102.81 | 1,131,400 | — | — |
| 2022-06-02 | $23.60 | $104.00 | 1,715,100 | — | — |
| 2022-06-01 | $23.62 | $103.07 | 1,450,600 | — | — |
| 2022-05-31 | $23.92 | $104.38 | 2,143,500 | — | — |
| 2022-05-27 | $23.70 | $103.42 | 1,510,400 | — | — |
| 2022-05-26 | $23.40 | $102.11 | 1,800,200 | — | — |
| 2022-05-25 | $23.29 | $101.63 | 1,319,900 | — | — |
| 2022-05-24 | $22.94 | $100.10 | 1,411,000 | — | — |
| 2022-05-23 | $22.92 | $100.02 | 2,112,500 | — | — |
| 2022-05-20 | $22.53 | $98.32 | 1,841,100 | — | — |
| 2022-05-19 | $22.66 | $98.88 | 1,902,500 | — | — |
| 2022-05-18 | $22.89 | $99.89 | 1,697,000 | — | — |
| 2022-05-17 | $23.53 | $102.68 | 1,606,600 | — | — |
| 2022-05-16 | $22.75 | $99.28 | 1,194,300 | — | — |
| 2022-05-13 | $22.70 | $99.06 | 1,512,000 | — | — |
| 2022-05-12 | $22.39 | $97.70 | 1,968,300 | — | — |
| 2022-05-11 | $22.02 | $96.09 | 2,855,800 | — | — |
| 2022-05-10 | $22.24 | $97.05 | 3,178,400 | — | — |
| 2022-05-09 | $22.57 | $98.49 | 2,201,200 | — | — |
| 2022-05-06 | $22.67 | $98.93 | 1,801,700 | — | — |
| 2022-05-05 | $22.73 | $99.19 | 2,240,600 | — | — |
| 2022-05-04 | $23.49 | $102.50 | 2,570,700 | — | — |
| 2022-05-03 | $22.54 | $98.36 | 2,614,600 | — | — |
| 2022-05-02 | $21.84 | $95.30 | 3,052,700 | — | — |
| 2022-04-29 | $22.01 | $96.05 | 6,672,900 | — | — |
| 2022-04-28 | $23.07 | $100.67 | 2,990,700 | — | — |
| 2022-04-27 | $23.88 | $104.21 | 2,453,400 | — | — |
| 2022-04-26 | $23.68 | $103.33 | 2,038,200 | — | — |
| 2022-04-25 | $24.01 | $104.77 | 2,007,500 | — | — |
| 2022-04-22 | $23.80 | $103.86 | 1,773,400 | — | — |
| 2022-04-21 | $24.40 | $106.48 | 1,906,400 | — | — |
| 2022-04-20 | $24.73 | $107.92 | 1,626,800 | — | — |
| 2022-04-19 | $24.37 | $106.34 | 1,369,000 | — | — |
| 2022-04-18 | $24.09 | $105.12 | 1,361,100 | — | — |
| 2022-04-14 | $24.01 | $104.77 | 1,323,500 | — | — |
| 2022-04-13 | $24.16 | $105.43 | 1,537,500 | — | — |
| 2022-04-12 | $24.17 | $105.47 | 2,405,000 | — | — |
| 2022-04-11 | $24.21 | $105.65 | 3,112,000 | — | — |
| 2022-04-08 | $24.12 | $105.25 | 4,588,300 | — | — |
| 2022-04-07 | $24.41 | $106.52 | 2,164,700 | — | — |
| 2022-04-06 | $24.84 | $108.40 | 2,222,900 | — | — |
| 2022-04-05 | $25.05 | $109.31 | 2,086,200 | — | — |
| 2022-04-04 | $25.14 | $109.70 | 3,711,300 | — | — |
| 2022-04-01 | $26.32 | $114.85 | 3,386,000 | — | — |
| 2022-03-31 | $25.87 | $112.89 | 1,496,800 | — | — |
| 2022-03-30 | $26.35 | $114.98 | 1,661,100 | — | — |
| 2022-03-29 | $26.38 | $115.12 | 1,352,500 | — | — |
| 2022-03-28 | $26.29 | $114.72 | 1,134,800 | — | — |
| 2022-03-25 | $26.29 | $114.72 | 1,523,700 | — | — |
| 2022-03-24 | $25.97 | $113.33 | 1,184,600 | — | — |
| 2022-03-23 | $25.91 | $113.06 | 1,508,500 | — | — |
| 2022-03-22 | $26.34 | $114.94 | 1,789,500 | — | — |
| 2022-03-21 | $26.31 | $114.81 | 1,880,800 | — | — |
| 2022-03-18 | $25.92 | $113.11 | 4,216,900 | — | — |
| 2022-03-17 | $25.86 | $112.85 | 2,212,800 | — | — |
| 2022-03-16 | $25.94 | $113.20 | 3,005,200 | — | — |
| 2022-03-15 | $25.57 | $111.58 | 3,015,600 | — | — |
| 2022-03-14 | $25.25 | $110.18 | 4,352,000 | — | — |
| 2022-03-11 | $25.71 | $112.19 | 2,410,800 | — | — |
| 2022-03-10 | $25.49 | $111.23 | 2,721,700 | — | — |
| 2022-03-09 | $25.62 | $111.80 | 4,231,800 | — | — |
| 2022-03-08 | $25.03 | $109.22 | 2,928,200 | — | — |
| 2022-03-07 | $25.47 | $111.14 | 1,880,100 | — | — |
| 2022-03-04 | $26.40 | $115.20 | 1,691,200 | — | — |
| 2022-03-03 | $26.79 | $115.90 | 1,790,600 | — | — |
| 2022-03-02 | $26.68 | $115.43 | 1,806,200 | — | — |
| 2022-03-01 | $25.73 | $111.32 | 2,335,000 | — | — |
| 2022-02-28 | $26.35 | $114.00 | 1,938,100 | — | — |
| 2022-02-25 | $26.49 | $114.60 | 2,084,400 | — | — |
| 2022-02-24 | $25.29 | $109.41 | 2,840,300 | — | — |
| 2022-02-23 | $25.89 | $112.01 | 2,206,000 | — | — |
| 2022-02-22 | $26.01 | $112.53 | 1,793,700 | — | — |
| 2022-02-18 | $26.31 | $113.82 | 3,526,500 | — | — |
| 2022-02-17 | $26.23 | $113.48 | 1,704,200 | — | — |
| 2022-02-16 | $26.91 | $116.42 | 1,485,100 | — | — |
| 2022-02-15 | $26.81 | $115.99 | 1,535,100 | — | — |
| 2022-02-14 | $26.29 | $113.74 | 1,587,400 | — | — |
| 2022-02-11 | $26.44 | $114.39 | 2,093,200 | — | — |
| 2022-02-10 | $26.26 | $113.61 | 1,321,100 | — | — |
| 2022-02-09 | $26.48 | $114.56 | 1,063,200 | — | — |
| 2022-02-08 | $26.59 | $115.04 | 1,368,600 | — | — |
| 2022-02-07 | $26.10 | $112.92 | 1,302,800 | — | — |
| 2022-02-04 | $26.24 | $113.52 | 1,837,000 | — | — |
| 2022-02-03 | $26.23 | $113.48 | 1,626,500 | — | — |
| 2022-02-02 | $26.13 | $113.05 | 1,975,400 | — | — |
| 2022-02-01 | $26.11 | $112.96 | 2,143,600 | — | — |
| 2022-01-31 | $25.63 | $110.88 | 3,831,900 | — | — |
| 2022-01-28 | $25.62 | $110.84 | 2,229,800 | — | — |
| 2022-01-27 | $25.21 | $109.07 | 1,876,500 | — | — |
| 2022-01-26 | $24.95 | $107.94 | 2,383,600 | — | — |
| 2022-01-25 | $24.87 | $107.59 | 1,852,100 | — | — |
| 2022-01-24 | $24.65 | $106.64 | 2,594,200 | — | — |
| 2022-01-21 | $24.25 | $104.91 | 1,618,600 | — | — |
| 2022-01-20 | $24.66 | $106.69 | 1,376,500 | — | — |
| 2022-01-19 | $24.95 | $107.94 | 1,647,000 | — | — |
| 2022-01-18 | $25.58 | $110.67 | 1,311,000 | — | — |
| 2022-01-14 | $26.07 | $112.79 | 1,146,900 | — | — |
| 2022-01-13 | $25.78 | $111.53 | 991,800 | — | — |
| 2022-01-12 | $25.57 | $110.62 | 921,500 | — | — |
| 2022-01-11 | $25.65 | $110.97 | 1,359,200 | — | — |
| 2022-01-10 | $25.45 | $110.10 | 1,292,300 | — | — |
| 2022-01-07 | $25.49 | $110.28 | 1,375,600 | — | — |
| 2022-01-06 | $24.93 | $107.85 | 1,301,600 | — | — |
| 2022-01-05 | $24.48 | $105.91 | 2,097,600 | — | — |
| 2022-01-04 | $24.83 | $107.42 | 1,488,500 | — | — |
| 2022-01-03 | $24.32 | $105.22 | 1,407,000 | — | — |