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 | $29.22 | $214.84 | 3,812,400 | — | — |
| 2022-12-29 | $29.66 | $218.07 | 2,104,100 | — | — |
| 2022-12-28 | $29.44 | $216.46 | 4,268,100 | — | — |
| 2022-12-27 | $29.69 | $218.29 | 1,967,600 | — | — |
| 2022-12-23 | $29.54 | $217.19 | 2,448,300 | — | — |
| 2022-12-22 | $29.18 | $214.54 | 6,042,100 | — | — |
| 2022-12-21 | $29.40 | $216.16 | 4,138,700 | — | — |
| 2022-12-20 | $29.16 | $214.40 | 3,868,300 | — | — |
| 2022-12-19 | $29.11 | $214.03 | 4,831,700 | — | — |
| 2022-12-16 | $29.13 | $214.18 | 11,076,800 | — | — |
| 2022-12-15 | $29.36 | $215.87 | 5,187,000 | — | — |
| 2022-12-14 | $29.42 | $216.31 | 5,122,800 | — | — |
| 2022-12-13 | $29.34 | $215.72 | 4,933,000 | — | — |
| 2022-12-12 | $29.45 | $216.53 | 3,809,500 | — | — |
| 2022-12-09 | $28.95 | $212.85 | 3,676,000 | — | — |
| 2022-12-08 | $29.06 | $213.66 | 2,438,500 | — | — |
| 2022-12-07 | $28.98 | $211.42 | 3,624,800 | — | — |
| 2022-12-06 | $29.30 | $213.75 | 4,999,000 | — | — |
| 2022-12-05 | $29.08 | $212.15 | 3,502,300 | — | — |
| 2022-12-02 | $29.18 | $212.88 | 2,549,200 | — | — |
| 2022-12-01 | $29.29 | $213.68 | 5,050,900 | — | — |
| 2022-11-30 | $29.52 | $215.36 | 6,749,600 | — | — |
| 2022-11-29 | $29.02 | $211.71 | 3,419,800 | — | — |
| 2022-11-28 | $29.10 | $212.29 | 3,875,300 | — | — |
| 2022-11-25 | $29.23 | $213.24 | 1,675,500 | — | — |
| 2022-11-23 | $29.11 | $212.37 | 3,532,800 | — | — |
| 2022-11-22 | $28.74 | $209.67 | 7,618,400 | — | — |
| 2022-11-21 | $28.22 | $205.87 | 3,819,900 | — | — |
| 2022-11-18 | $28.09 | $204.93 | 5,060,800 | — | — |
| 2022-11-17 | $27.67 | $201.86 | 5,050,900 | — | — |
| 2022-11-16 | $27.90 | $203.54 | 4,910,900 | — | — |
| 2022-11-15 | $27.49 | $200.55 | 3,505,200 | — | — |
| 2022-11-14 | $27.10 | $197.70 | 3,853,200 | — | — |
| 2022-11-11 | $27.41 | $199.97 | 3,381,400 | — | — |
| 2022-11-10 | $27.73 | $202.30 | 3,490,500 | — | — |
| 2022-11-09 | $26.68 | $194.64 | 4,394,000 | — | — |
| 2022-11-08 | $27.10 | $197.70 | 4,489,200 | — | — |
| 2022-11-07 | $26.78 | $195.37 | 5,080,200 | — | — |
| 2022-11-04 | $27.00 | $196.97 | 3,519,800 | — | — |
| 2022-11-03 | $26.58 | $193.91 | 4,501,800 | — | — |
| 2022-11-02 | $26.12 | $190.55 | 4,986,000 | — | — |
| 2022-11-01 | $26.57 | $193.84 | 3,519,700 | — | — |
| 2022-10-31 | $26.49 | $193.25 | 4,934,700 | — | — |
| 2022-10-28 | $26.51 | $193.40 | 3,162,900 | — | — |
| 2022-10-27 | $25.91 | $189.02 | 3,487,100 | — | — |
| 2022-10-26 | $25.70 | $187.49 | 3,578,900 | — | — |
| 2022-10-25 | $25.96 | $189.39 | 5,297,100 | — | — |
| 2022-10-24 | $25.46 | $185.74 | 4,930,600 | — | — |
| 2022-10-21 | $25.69 | $187.42 | 6,585,100 | — | — |
| 2022-10-20 | $24.99 | $182.31 | 4,805,400 | — | — |
| 2022-10-19 | $25.33 | $184.79 | 4,962,500 | — | — |
| 2022-10-18 | $25.39 | $185.23 | 4,184,800 | — | — |
| 2022-10-17 | $24.89 | $181.58 | 3,885,100 | — | — |
| 2022-10-14 | $24.50 | $178.74 | 6,065,300 | — | — |
| 2022-10-13 | $24.67 | $179.98 | 5,565,200 | — | — |
| 2022-10-12 | $23.98 | $174.94 | 6,491,800 | — | — |
| 2022-10-11 | $24.74 | $180.49 | 5,799,700 | — | — |
| 2022-10-10 | $24.87 | $181.43 | 4,291,200 | — | — |
| 2022-10-07 | $24.68 | $180.05 | 5,686,400 | — | — |
| 2022-10-06 | $25.44 | $185.59 | 6,783,600 | — | — |
| 2022-10-05 | $26.12 | $190.55 | 3,607,600 | — | — |
| 2022-10-04 | $26.66 | $194.49 | 4,660,000 | — | — |
| 2022-10-03 | $26.06 | $190.12 | 9,072,800 | — | — |
| 2022-09-30 | $25.35 | $184.94 | 8,235,700 | — | — |
| 2022-09-29 | $25.95 | $189.31 | 7,619,800 | — | — |
| 2022-09-28 | $27.36 | $199.60 | 6,588,200 | — | — |
| 2022-09-27 | $27.11 | $197.78 | 4,447,000 | — | — |
| 2022-09-26 | $27.50 | $200.62 | 5,229,300 | — | — |
| 2022-09-23 | $28.15 | $205.36 | 3,823,200 | — | — |
| 2022-09-22 | $28.38 | $207.04 | 3,716,600 | — | — |
| 2022-09-21 | $28.43 | $207.41 | 3,405,300 | — | — |
| 2022-09-20 | $28.90 | $210.84 | 4,554,400 | — | — |
| 2022-09-19 | $29.35 | $214.12 | 3,811,800 | — | — |
| 2022-09-16 | $28.92 | $210.98 | 7,181,000 | — | — |
| 2022-09-15 | $28.88 | $210.69 | 4,255,500 | — | — |
| 2022-09-14 | $29.62 | $216.09 | 2,580,600 | — | — |
| 2022-09-13 | $29.42 | $214.63 | 4,552,400 | — | — |
| 2022-09-12 | $30.16 | $220.03 | 4,318,000 | — | — |
| 2022-09-09 | $29.85 | $217.77 | 2,538,800 | — | — |
| 2022-09-08 | $29.62 | $216.09 | 3,786,300 | — | — |
| 2022-09-07 | $29.59 | $214.23 | 5,423,200 | — | — |
| 2022-09-06 | $28.82 | $208.65 | 4,321,400 | — | — |
| 2022-09-02 | $28.94 | $209.52 | 5,449,000 | — | — |
| 2022-09-01 | $29.28 | $211.98 | 5,123,400 | — | — |
| 2022-08-31 | $29.08 | $210.54 | 6,104,900 | — | — |
| 2022-08-30 | $29.35 | $212.49 | 3,837,500 | — | — |
| 2022-08-29 | $29.88 | $216.33 | 3,769,400 | — | — |
| 2022-08-26 | $29.79 | $215.68 | 3,055,300 | — | — |
| 2022-08-25 | $30.34 | $219.66 | 2,925,800 | — | — |
| 2022-08-24 | $30.22 | $218.79 | 4,292,200 | — | — |
| 2022-08-23 | $30.23 | $218.86 | 3,842,400 | — | — |
| 2022-08-22 | $30.23 | $218.86 | 4,461,500 | — | — |
| 2022-08-19 | $30.81 | $223.06 | 3,974,400 | — | — |
| 2022-08-18 | $30.91 | $223.78 | 3,130,300 | — | — |
| 2022-08-17 | $30.83 | $223.20 | 4,328,500 | — | — |
| 2022-08-16 | $30.91 | $223.78 | 4,910,900 | — | — |
| 2022-08-15 | $30.60 | $221.54 | 6,132,200 | — | — |
| 2022-08-12 | $30.29 | $219.30 | 5,968,600 | — | — |
| 2022-08-11 | $29.43 | $213.07 | 9,743,100 | — | — |
| 2022-08-10 | $29.00 | $209.96 | 4,490,600 | — | — |
| 2022-08-09 | $28.48 | $206.19 | 3,873,800 | — | — |
| 2022-08-08 | $28.15 | $203.80 | 3,774,800 | — | — |
| 2022-08-05 | $28.07 | $203.22 | 4,444,800 | — | — |
| 2022-08-04 | $28.60 | $207.06 | 4,938,200 | — | — |
| 2022-08-03 | $28.99 | $209.88 | 4,627,700 | — | — |
| 2022-08-02 | $29.10 | $210.68 | 5,049,600 | — | — |
| 2022-08-01 | $29.00 | $209.96 | 5,194,100 | — | — |
| 2022-07-29 | $29.08 | $210.54 | 7,245,700 | — | — |
| 2022-07-28 | $28.79 | $208.44 | 4,050,400 | — | — |
| 2022-07-27 | $28.08 | $203.30 | 2,850,000 | — | — |
| 2022-07-26 | $28.04 | $203.01 | 3,732,300 | — | — |
| 2022-07-25 | $27.85 | $201.63 | 5,895,000 | — | — |
| 2022-07-22 | $27.33 | $197.87 | 4,375,700 | — | — |
| 2022-07-21 | $27.24 | $197.21 | 3,247,100 | — | — |
| 2022-07-20 | $27.14 | $196.49 | 6,812,000 | — | — |
| 2022-07-19 | $27.40 | $198.37 | 3,546,800 | — | — |
| 2022-07-18 | $27.19 | $196.85 | 4,524,600 | — | — |
| 2022-07-15 | $27.53 | $199.31 | 5,039,900 | — | — |
| 2022-07-14 | $27.12 | $196.34 | 5,571,200 | — | — |
| 2022-07-13 | $27.06 | $195.91 | 4,619,500 | — | — |
| 2022-07-12 | $27.24 | $197.21 | 3,718,900 | — | — |
| 2022-07-11 | $27.31 | $197.72 | 5,252,500 | — | — |
| 2022-07-08 | $27.18 | $196.78 | 3,660,700 | — | — |
| 2022-07-07 | $27.25 | $197.29 | 5,399,500 | — | — |
| 2022-07-06 | $27.05 | $195.84 | 5,579,700 | — | — |
| 2022-07-05 | $26.83 | $194.25 | 5,196,700 | — | — |
| 2022-07-01 | $27.76 | $200.98 | 4,956,800 | — | — |
| 2022-06-30 | $27.13 | $196.42 | 4,426,800 | — | — |
| 2022-06-29 | $27.06 | $195.91 | 2,736,100 | — | — |
| 2022-06-28 | $27.13 | $196.42 | 2,592,800 | — | — |
| 2022-06-27 | $27.36 | $198.08 | 2,885,200 | — | — |
| 2022-06-24 | $27.08 | $196.06 | 6,998,800 | — | — |
| 2022-06-23 | $26.61 | $192.65 | 3,617,300 | — | — |
| 2022-06-22 | $26.17 | $189.47 | 5,130,700 | — | — |
| 2022-06-21 | $25.85 | $187.15 | 6,105,100 | — | — |
| 2022-06-17 | $25.36 | $183.60 | 14,627,300 | — | — |
| 2022-06-16 | $25.74 | $184.72 | 9,335,100 | — | — |
| 2022-06-15 | $26.27 | $188.53 | 9,767,700 | — | — |
| 2022-06-14 | $26.03 | $186.81 | 9,520,100 | — | — |
| 2022-06-13 | $27.08 | $194.34 | 7,879,900 | — | — |
| 2022-06-10 | $28.33 | $203.31 | 9,216,400 | — | — |
| 2022-06-09 | $29.14 | $209.13 | 8,447,200 | — | — |
| 2022-06-08 | $30.22 | $216.88 | 4,899,800 | — | — |
| 2022-06-07 | $30.58 | $219.46 | 7,534,300 | — | — |
| 2022-06-06 | $29.97 | $215.08 | 6,456,400 | — | — |
| 2022-06-03 | $29.83 | $214.08 | 3,692,100 | — | — |
| 2022-06-02 | $29.94 | $214.87 | 4,864,900 | — | — |
| 2022-06-01 | $29.93 | $214.79 | 4,503,000 | — | — |
| 2022-05-31 | $30.18 | $216.59 | 7,768,400 | — | — |
| 2022-05-27 | $30.36 | $217.88 | 3,861,800 | — | — |
| 2022-05-26 | $30.24 | $217.02 | 6,128,900 | — | — |
| 2022-05-25 | $29.94 | $214.87 | 3,743,100 | — | — |
| 2022-05-24 | $29.86 | $214.29 | 4,219,800 | — | — |
| 2022-05-23 | $29.57 | $212.21 | 6,783,200 | — | — |
| 2022-05-20 | $29.20 | $209.56 | 6,121,500 | — | — |
| 2022-05-19 | $29.21 | $209.63 | 5,466,500 | — | — |
| 2022-05-18 | $29.37 | $210.78 | 5,221,400 | — | — |
| 2022-05-17 | $29.39 | $210.92 | 4,944,200 | — | — |
| 2022-05-16 | $28.98 | $207.98 | 3,746,800 | — | — |
| 2022-05-13 | $28.77 | $206.47 | 4,521,900 | — | — |
| 2022-05-12 | $28.34 | $203.38 | 5,770,400 | — | — |
| 2022-05-11 | $28.40 | $203.81 | 5,974,500 | — | — |
| 2022-05-10 | $28.28 | $202.95 | 6,608,500 | — | — |
| 2022-05-09 | $28.79 | $206.61 | 5,723,000 | — | — |
| 2022-05-06 | $29.23 | $209.77 | 6,842,600 | — | — |
| 2022-05-05 | $28.80 | $206.69 | 5,584,200 | — | — |
| 2022-05-04 | $28.89 | $207.33 | 6,061,700 | — | — |
| 2022-05-03 | $28.17 | $202.16 | 4,963,600 | — | — |
| 2022-05-02 | $28.11 | $201.73 | 5,218,500 | — | — |
| 2022-04-29 | $28.31 | $203.17 | 5,061,200 | — | — |
| 2022-04-28 | $29.14 | $209.13 | 5,286,900 | — | — |
| 2022-04-27 | $28.90 | $207.40 | 4,322,500 | — | — |
| 2022-04-26 | $29.25 | $209.91 | 5,303,700 | — | — |
| 2022-04-25 | $29.76 | $213.57 | 7,183,300 | — | — |
| 2022-04-22 | $29.89 | $214.51 | 7,183,700 | — | — |
| 2022-04-21 | $30.37 | $217.95 | 5,784,100 | — | — |
| 2022-04-20 | $30.17 | $216.52 | 5,911,600 | — | — |
| 2022-04-19 | $29.83 | $214.08 | 6,401,100 | — | — |
| 2022-04-18 | $29.22 | $209.70 | 6,544,100 | — | — |
| 2022-04-14 | $29.20 | $209.56 | 5,736,600 | — | — |
| 2022-04-13 | $28.97 | $207.91 | 5,585,300 | — | — |
| 2022-04-12 | $28.83 | $206.90 | 6,006,200 | — | — |
| 2022-04-11 | $28.91 | $207.47 | 6,451,200 | — | — |
| 2022-04-08 | $29.11 | $208.91 | 4,928,900 | — | — |
| 2022-04-07 | $29.13 | $209.05 | 7,182,500 | — | — |
| 2022-04-06 | $29.39 | $210.92 | 8,806,100 | — | — |
| 2022-04-05 | $28.71 | $206.04 | 8,306,100 | — | — |
| 2022-04-04 | $28.70 | $205.97 | 6,500,600 | — | — |
| 2022-04-01 | $29.02 | $208.26 | 6,315,000 | — | — |
| 2022-03-31 | $28.56 | $204.96 | 5,864,500 | — | — |
| 2022-03-30 | $28.70 | $205.97 | 7,974,300 | — | — |
| 2022-03-29 | $28.44 | $204.10 | 7,755,100 | — | — |
| 2022-03-28 | $27.77 | $199.29 | 5,566,600 | — | — |
| 2022-03-25 | $27.59 | $198.00 | 5,988,700 | — | — |
| 2022-03-24 | $27.33 | $196.14 | 5,946,200 | — | — |
| 2022-03-23 | $26.89 | $192.98 | 8,577,000 | — | — |
| 2022-03-22 | $26.86 | $192.76 | 6,320,400 | — | — |
| 2022-03-21 | $26.90 | $193.05 | 7,992,100 | — | — |
| 2022-03-18 | $26.67 | $191.40 | 22,608,900 | — | — |
| 2022-03-17 | $26.79 | $192.26 | 7,583,900 | — | — |
| 2022-03-16 | $26.62 | $191.04 | 7,655,900 | — | — |
| 2022-03-15 | $26.50 | $190.18 | 6,830,700 | — | — |
| 2022-03-14 | $26.15 | $187.67 | 6,518,700 | — | — |
| 2022-03-11 | $26.27 | $188.53 | 5,728,600 | — | — |
| 2022-03-10 | $26.58 | $190.75 | 9,257,600 | — | — |
| 2022-03-09 | $26.69 | $191.54 | 11,856,600 | — | — |
| 2022-03-08 | $26.29 | $187.24 | 9,845,900 | — | — |
| 2022-03-07 | $26.15 | $186.24 | 6,896,700 | — | — |
| 2022-03-04 | $26.45 | $188.38 | 6,365,100 | — | — |
| 2022-03-03 | $26.01 | $185.24 | 8,169,200 | — | — |
| 2022-03-02 | $25.72 | $183.18 | 5,567,700 | — | — |
| 2022-03-01 | $25.45 | $181.25 | 8,996,700 | — | — |
| 2022-02-28 | $26.17 | $186.38 | 9,759,300 | — | — |
| 2022-02-25 | $26.43 | $188.23 | 7,561,100 | — | — |
| 2022-02-24 | $25.94 | $184.74 | 11,208,100 | — | — |
| 2022-02-23 | $26.10 | $185.88 | 12,207,300 | — | — |
| 2022-02-22 | $26.81 | $190.94 | 14,910,300 | — | — |
| 2022-02-18 | $26.10 | $185.88 | 23,006,700 | — | — |
| 2022-02-17 | $28.14 | $200.41 | 4,807,000 | — | — |
| 2022-02-16 | $28.23 | $201.05 | 3,948,000 | — | — |
| 2022-02-15 | $28.25 | $201.20 | 3,699,300 | — | — |
| 2022-02-14 | $28.35 | $201.91 | 5,099,800 | — | — |
| 2022-02-11 | $28.66 | $204.12 | 5,440,900 | — | — |
| 2022-02-10 | $28.80 | $205.11 | 4,371,400 | — | — |
| 2022-02-09 | $29.53 | $210.31 | 3,250,500 | — | — |
| 2022-02-08 | $29.53 | $210.31 | 3,232,100 | — | — |
| 2022-02-07 | $29.29 | $208.60 | 4,537,300 | — | — |
| 2022-02-04 | $29.41 | $209.46 | 3,617,200 | — | — |
| 2022-02-03 | $29.68 | $211.38 | 3,967,500 | — | — |
| 2022-02-02 | $29.71 | $211.59 | 5,032,400 | — | — |
| 2022-02-01 | $29.52 | $210.24 | 3,844,900 | — | — |
| 2022-01-31 | $29.68 | $211.38 | 6,585,000 | — | — |
| 2022-01-28 | $29.68 | $211.38 | 4,706,600 | — | — |
| 2022-01-27 | $29.35 | $209.03 | 4,354,000 | — | — |
| 2022-01-26 | $29.29 | $208.60 | 5,841,200 | — | — |
| 2022-01-25 | $29.54 | $210.38 | 6,426,000 | — | — |
| 2022-01-24 | $29.56 | $210.53 | 6,592,600 | — | — |
| 2022-01-21 | $29.66 | $211.24 | 4,493,000 | — | — |
| 2022-01-20 | $29.71 | $211.59 | 6,648,800 | — | — |
| 2022-01-19 | $29.82 | $212.38 | 2,827,700 | — | — |
| 2022-01-18 | $29.89 | $212.88 | 4,203,300 | — | — |
| 2022-01-14 | $29.97 | $213.45 | 3,439,000 | — | — |
| 2022-01-13 | $30.00 | $213.66 | 4,125,500 | — | — |
| 2022-01-12 | $29.96 | $213.37 | 3,988,900 | — | — |
| 2022-01-11 | $29.95 | $213.30 | 3,995,800 | — | — |
| 2022-01-10 | $30.23 | $215.30 | 3,645,800 | — | — |
| 2022-01-07 | $30.25 | $215.44 | 2,942,000 | — | — |
| 2022-01-06 | $30.01 | $213.73 | 3,271,100 | — | — |
| 2022-01-05 | $30.05 | $214.02 | 4,098,100 | — | — |
| 2022-01-04 | $29.99 | $213.59 | 4,885,500 | — | — |
| 2022-01-03 | $30.14 | $214.66 | 4,911,000 | — | — |