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 | $21.56 | $72.96 | 3,324,200 | — | — |
| 2022-12-29 | $21.62 | $73.16 | 3,697,900 | — | — |
| 2022-12-28 | $21.25 | $71.91 | 4,215,900 | — | — |
| 2022-12-27 | $21.44 | $72.55 | 3,646,300 | — | — |
| 2022-12-23 | $21.22 | $71.81 | 4,005,300 | — | — |
| 2022-12-22 | $21.08 | $71.33 | 5,778,100 | — | — |
| 2022-12-21 | $21.04 | $71.20 | 5,169,200 | — | — |
| 2022-12-20 | $20.71 | $70.08 | 5,876,300 | — | — |
| 2022-12-19 | $20.60 | $69.71 | 6,993,900 | — | — |
| 2022-12-16 | $20.58 | $69.64 | 15,597,100 | — | — |
| 2022-12-15 | $20.82 | $70.45 | 8,255,900 | — | — |
| 2022-12-14 | $21.12 | $71.47 | 9,303,900 | — | — |
| 2022-12-13 | $21.65 | $73.26 | 11,632,400 | — | — |
| 2022-12-12 | $22.39 | $75.77 | 6,884,000 | — | — |
| 2022-12-09 | $22.02 | $74.51 | 5,093,100 | — | — |
| 2022-12-08 | $22.06 | $74.65 | 7,741,400 | — | — |
| 2022-12-07 | $21.59 | $73.06 | 10,545,800 | — | — |
| 2022-12-06 | $21.60 | $72.42 | 10,502,800 | — | — |
| 2022-12-05 | $21.98 | $73.69 | 10,018,900 | — | — |
| 2022-12-02 | $23.16 | $77.65 | 8,925,500 | — | — |
| 2022-12-01 | $22.99 | $77.08 | 8,117,800 | — | — |
| 2022-11-30 | $23.21 | $77.81 | 9,060,300 | — | — |
| 2022-11-29 | $22.91 | $76.81 | 4,434,900 | — | — |
| 2022-11-28 | $22.54 | $75.57 | 5,422,700 | — | — |
| 2022-11-25 | $22.87 | $76.67 | 1,377,500 | — | — |
| 2022-11-23 | $22.74 | $76.24 | 2,784,800 | — | — |
| 2022-11-22 | $22.66 | $75.97 | 3,725,900 | — | — |
| 2022-11-21 | $22.51 | $75.47 | 5,621,300 | — | — |
| 2022-11-18 | $22.49 | $75.40 | 5,677,300 | — | — |
| 2022-11-17 | $22.35 | $74.93 | 6,360,200 | — | — |
| 2022-11-16 | $22.69 | $76.07 | 6,116,300 | — | — |
| 2022-11-15 | $23.13 | $77.54 | 5,785,900 | — | — |
| 2022-11-14 | $22.91 | $76.81 | 4,889,500 | — | — |
| 2022-11-11 | $23.41 | $78.48 | 7,080,100 | — | — |
| 2022-11-10 | $23.28 | $78.05 | 8,716,600 | — | — |
| 2022-11-09 | $22.46 | $75.30 | 5,708,200 | — | — |
| 2022-11-08 | $22.83 | $76.54 | 7,146,600 | — | — |
| 2022-11-07 | $22.82 | $76.51 | 5,121,600 | — | — |
| 2022-11-04 | $22.46 | $75.30 | 7,605,500 | — | — |
| 2022-11-03 | $21.99 | $73.72 | 7,648,600 | — | — |
| 2022-11-02 | $21.85 | $73.25 | 7,641,200 | — | — |
| 2022-11-01 | $22.30 | $74.76 | 6,303,300 | — | — |
| 2022-10-31 | $21.95 | $73.59 | 7,019,200 | — | — |
| 2022-10-28 | $21.85 | $73.25 | 6,064,100 | — | — |
| 2022-10-27 | $21.55 | $72.25 | 8,884,700 | — | — |
| 2022-10-26 | $21.29 | $71.38 | 8,611,600 | — | — |
| 2022-10-25 | $21.23 | $71.17 | 11,146,400 | — | — |
| 2022-10-24 | $20.55 | $68.89 | 16,159,100 | — | — |
| 2022-10-21 | $19.52 | $65.44 | 24,905,200 | — | — |
| 2022-10-20 | $19.74 | $66.18 | 16,959,600 | — | — |
| 2022-10-19 | $20.90 | $70.07 | 9,927,000 | — | — |
| 2022-10-18 | $21.66 | $72.62 | 11,347,900 | — | — |
| 2022-10-17 | $21.25 | $71.24 | 9,467,200 | — | — |
| 2022-10-14 | $20.68 | $69.33 | 9,318,000 | — | — |
| 2022-10-13 | $20.88 | $70.00 | 9,981,800 | — | — |
| 2022-10-12 | $19.60 | $65.71 | 8,707,800 | — | — |
| 2022-10-11 | $19.89 | $66.68 | 7,644,300 | — | — |
| 2022-10-10 | $20.26 | $67.92 | 7,426,000 | — | — |
| 2022-10-07 | $20.45 | $68.56 | 10,460,800 | — | — |
| 2022-10-06 | $20.81 | $69.77 | 6,031,100 | — | — |
| 2022-10-05 | $21.17 | $70.97 | 6,821,700 | — | — |
| 2022-10-04 | $21.40 | $71.74 | 7,203,400 | — | — |
| 2022-10-03 | $20.52 | $68.79 | 9,218,900 | — | — |
| 2022-09-30 | $20.07 | $67.29 | 10,594,500 | — | — |
| 2022-09-29 | $19.87 | $66.62 | 10,098,000 | — | — |
| 2022-09-28 | $20.46 | $68.59 | 19,665,700 | — | — |
| 2022-09-27 | $20.41 | $68.43 | 8,328,300 | — | — |
| 2022-09-26 | $20.69 | $69.36 | 8,071,300 | — | — |
| 2022-09-23 | $20.88 | $70.00 | 6,831,000 | — | — |
| 2022-09-22 | $21.31 | $71.44 | 6,240,600 | — | — |
| 2022-09-21 | $21.87 | $73.32 | 8,155,000 | — | — |
| 2022-09-20 | $22.19 | $74.39 | 6,310,200 | — | — |
| 2022-09-19 | $22.24 | $74.56 | 5,279,200 | — | — |
| 2022-09-16 | $21.93 | $73.52 | 13,704,100 | — | — |
| 2022-09-15 | $22.44 | $75.23 | 7,467,800 | — | — |
| 2022-09-14 | $22.13 | $74.19 | 11,095,200 | — | — |
| 2022-09-13 | $21.68 | $72.68 | 9,638,900 | — | — |
| 2022-09-12 | $22.46 | $75.30 | 8,489,100 | — | — |
| 2022-09-09 | $22.21 | $74.46 | 9,929,800 | — | — |
| 2022-09-08 | $22.21 | $74.46 | 6,591,400 | — | — |
| 2022-09-07 | $21.55 | $72.25 | 5,726,000 | — | — |
| 2022-09-06 | $21.01 | $70.44 | 7,301,500 | — | — |
| 2022-09-02 | $21.28 | $71.34 | 6,356,700 | — | — |
| 2022-09-01 | $21.38 | $71.68 | 6,340,400 | — | — |
| 2022-08-31 | $21.67 | $71.98 | 8,117,300 | — | — |
| 2022-08-30 | $21.69 | $72.05 | 5,574,300 | — | — |
| 2022-08-29 | $21.74 | $72.21 | 4,728,100 | — | — |
| 2022-08-26 | $21.97 | $72.98 | 7,138,000 | — | — |
| 2022-08-25 | $22.52 | $74.80 | 4,013,600 | — | — |
| 2022-08-24 | $22.12 | $73.47 | 4,819,800 | — | — |
| 2022-08-23 | $22.05 | $73.24 | 5,793,300 | — | — |
| 2022-08-22 | $22.11 | $73.44 | 6,650,000 | — | — |
| 2022-08-19 | $22.60 | $75.07 | 4,620,600 | — | — |
| 2022-08-18 | $22.96 | $76.26 | 4,496,300 | — | — |
| 2022-08-17 | $22.84 | $75.87 | 6,065,400 | — | — |
| 2022-08-16 | $23.17 | $76.96 | 5,159,400 | — | — |
| 2022-08-15 | $22.91 | $76.10 | 4,111,500 | — | — |
| 2022-08-12 | $22.96 | $76.26 | 4,816,200 | — | — |
| 2022-08-11 | $22.64 | $75.20 | 6,720,500 | — | — |
| 2022-08-10 | $22.22 | $73.81 | 7,268,100 | — | — |
| 2022-08-09 | $21.46 | $71.28 | 5,191,900 | — | — |
| 2022-08-08 | $21.26 | $70.62 | 5,571,900 | — | — |
| 2022-08-05 | $21.35 | $70.92 | 6,557,200 | — | — |
| 2022-08-04 | $21.02 | $69.82 | 7,372,100 | — | — |
| 2022-08-03 | $21.15 | $70.25 | 7,180,700 | — | — |
| 2022-08-02 | $20.83 | $69.19 | 7,598,200 | — | — |
| 2022-08-01 | $21.12 | $70.15 | 8,626,100 | — | — |
| 2022-07-29 | $21.18 | $70.35 | 7,986,800 | — | — |
| 2022-07-28 | $20.92 | $69.49 | 6,710,800 | — | — |
| 2022-07-27 | $21.17 | $70.32 | 7,714,400 | — | — |
| 2022-07-26 | $20.62 | $68.49 | 8,296,800 | — | — |
| 2022-07-25 | $21.29 | $70.72 | 8,174,200 | — | — |
| 2022-07-22 | $20.65 | $68.59 | 12,949,000 | — | — |
| 2022-07-21 | $20.37 | $67.66 | 12,503,700 | — | — |
| 2022-07-20 | $20.27 | $67.33 | 5,198,400 | — | — |
| 2022-07-19 | $20.04 | $66.57 | 5,010,200 | — | — |
| 2022-07-18 | $19.46 | $64.64 | 4,830,400 | — | — |
| 2022-07-15 | $19.19 | $63.74 | 7,459,300 | — | — |
| 2022-07-14 | $18.24 | $60.59 | 5,560,200 | — | — |
| 2022-07-13 | $18.64 | $61.91 | 7,020,900 | — | — |
| 2022-07-12 | $18.97 | $63.01 | 7,558,400 | — | — |
| 2022-07-11 | $19.05 | $63.28 | 6,919,900 | — | — |
| 2022-07-08 | $19.02 | $63.18 | 7,164,900 | — | — |
| 2022-07-07 | $19.04 | $63.24 | 7,757,600 | — | — |
| 2022-07-06 | $18.56 | $61.65 | 7,779,800 | — | — |
| 2022-07-05 | $18.85 | $62.61 | 6,944,700 | — | — |
| 2022-07-01 | $19.03 | $63.21 | 7,841,300 | — | — |
| 2022-06-30 | $18.75 | $62.28 | 10,637,700 | — | — |
| 2022-06-29 | $19.24 | $63.91 | 5,808,500 | — | — |
| 2022-06-28 | $19.43 | $64.54 | 5,446,600 | — | — |
| 2022-06-27 | $19.35 | $64.27 | 6,904,000 | — | — |
| 2022-06-24 | $19.49 | $64.74 | 11,636,000 | — | — |
| 2022-06-23 | $18.42 | $61.18 | 9,318,300 | — | — |
| 2022-06-22 | $19.07 | $63.34 | 5,367,000 | — | — |
| 2022-06-21 | $19.09 | $63.41 | 5,578,100 | — | — |
| 2022-06-17 | $18.70 | $62.11 | 12,373,300 | — | — |
| 2022-06-16 | $18.55 | $61.62 | 7,625,800 | — | — |
| 2022-06-15 | $19.38 | $64.37 | 10,166,000 | — | — |
| 2022-06-14 | $19.35 | $64.27 | 7,984,700 | — | — |
| 2022-06-13 | $19.44 | $64.57 | 7,646,700 | — | — |
| 2022-06-10 | $20.14 | $66.90 | 6,858,000 | — | — |
| 2022-06-09 | $21.09 | $70.05 | 5,031,300 | — | — |
| 2022-06-08 | $21.80 | $72.41 | 4,875,000 | — | — |
| 2022-06-07 | $22.00 | $73.08 | 6,421,200 | — | — |
| 2022-06-06 | $21.78 | $72.34 | 4,858,500 | — | — |
| 2022-06-03 | $21.75 | $72.24 | 5,480,600 | — | — |
| 2022-06-02 | $21.89 | $72.71 | 5,600,700 | — | — |
| 2022-06-01 | $21.61 | $71.22 | 6,971,500 | — | — |
| 2022-05-31 | $22.09 | $72.80 | 9,655,300 | — | — |
| 2022-05-27 | $21.88 | $72.11 | 5,991,200 | — | — |
| 2022-05-26 | $21.61 | $71.22 | 6,468,600 | — | — |
| 2022-05-25 | $21.17 | $69.77 | 8,443,200 | — | — |
| 2022-05-24 | $20.43 | $67.33 | 6,858,300 | — | — |
| 2022-05-23 | $20.72 | $68.28 | 7,979,400 | — | — |
| 2022-05-20 | $20.15 | $66.40 | 7,964,000 | — | — |
| 2022-05-19 | $20.02 | $65.98 | 8,677,000 | — | — |
| 2022-05-18 | $19.93 | $65.68 | 6,458,300 | — | — |
| 2022-05-17 | $20.64 | $68.02 | 6,167,800 | — | — |
| 2022-05-16 | $19.72 | $64.99 | 5,891,800 | — | — |
| 2022-05-13 | $19.88 | $65.51 | 6,210,200 | — | — |
| 2022-05-12 | $19.82 | $65.32 | 9,448,800 | — | — |
| 2022-05-11 | $20.02 | $65.98 | 7,493,000 | — | — |
| 2022-05-10 | $20.19 | $66.54 | 11,041,900 | — | — |
| 2022-05-09 | $20.57 | $67.79 | 13,179,800 | — | — |
| 2022-05-06 | $21.12 | $69.60 | 10,540,000 | — | — |
| 2022-05-05 | $21.45 | $70.69 | 7,214,100 | — | — |
| 2022-05-04 | $22.05 | $72.67 | 7,904,900 | — | — |
| 2022-05-03 | $21.55 | $71.02 | 7,301,800 | — | — |
| 2022-05-02 | $21.06 | $69.40 | 12,514,400 | — | — |
| 2022-04-29 | $20.72 | $68.28 | 11,859,500 | — | — |
| 2022-04-28 | $21.34 | $70.33 | 9,262,900 | — | — |
| 2022-04-27 | $21.27 | $70.09 | 11,634,300 | — | — |
| 2022-04-26 | $21.02 | $69.27 | 12,938,500 | — | — |
| 2022-04-25 | $21.60 | $71.18 | 13,281,600 | — | — |
| 2022-04-22 | $21.37 | $70.42 | 16,456,900 | — | — |
| 2022-04-21 | $21.54 | $70.98 | 14,794,000 | — | — |
| 2022-04-20 | $21.97 | $72.40 | 10,731,900 | — | — |
| 2022-04-19 | $21.68 | $71.45 | 7,637,700 | — | — |
| 2022-04-18 | $20.92 | $68.94 | 4,173,300 | — | — |
| 2022-04-14 | $20.73 | $68.32 | 7,050,700 | — | — |
| 2022-04-13 | $20.93 | $68.97 | 5,263,900 | — | — |
| 2022-04-12 | $20.82 | $68.61 | 7,958,400 | — | — |
| 2022-04-11 | $21.14 | $69.67 | 9,620,400 | — | — |
| 2022-04-08 | $20.75 | $68.38 | 7,765,500 | — | — |
| 2022-04-07 | $20.42 | $67.29 | 11,362,800 | — | — |
| 2022-04-06 | $20.82 | $68.61 | 9,205,700 | — | — |
| 2022-04-05 | $21.32 | $70.26 | 6,923,300 | — | — |
| 2022-04-04 | $21.47 | $70.75 | 7,694,500 | — | — |
| 2022-04-01 | $21.47 | $70.75 | 11,893,900 | — | — |
| 2022-03-31 | $22.26 | $73.36 | 11,027,800 | — | — |
| 2022-03-30 | $22.65 | $74.64 | 9,412,200 | — | — |
| 2022-03-29 | $23.23 | $76.55 | 6,285,000 | — | — |
| 2022-03-28 | $23.03 | $75.89 | 5,919,200 | — | — |
| 2022-03-25 | $23.44 | $77.25 | 6,263,500 | — | — |
| 2022-03-24 | $22.90 | $75.47 | 6,345,000 | — | — |
| 2022-03-23 | $22.70 | $74.81 | 6,623,200 | — | — |
| 2022-03-22 | $23.43 | $77.21 | 6,519,000 | — | — |
| 2022-03-21 | $22.78 | $75.07 | 6,842,000 | — | — |
| 2022-03-18 | $22.95 | $75.63 | 24,226,400 | — | — |
| 2022-03-17 | $23.27 | $76.69 | 7,486,800 | — | — |
| 2022-03-16 | $23.54 | $77.58 | 9,562,400 | — | — |
| 2022-03-15 | $22.79 | $75.10 | 10,312,400 | — | — |
| 2022-03-14 | $22.72 | $74.87 | 10,280,300 | — | — |
| 2022-03-11 | $21.91 | $72.20 | 8,355,500 | — | — |
| 2022-03-10 | $22.00 | $72.50 | 8,808,200 | — | — |
| 2022-03-09 | $22.45 | $73.42 | 10,750,000 | — | — |
| 2022-03-08 | $21.40 | $69.99 | 16,081,500 | — | — |
| 2022-03-07 | $21.26 | $69.53 | 16,306,200 | — | — |
| 2022-03-04 | $22.61 | $73.95 | 10,699,300 | — | — |
| 2022-03-03 | $23.43 | $76.63 | 8,011,800 | — | — |
| 2022-03-02 | $23.37 | $76.43 | 11,277,300 | — | — |
| 2022-03-01 | $22.11 | $72.31 | 15,189,800 | — | — |
| 2022-02-28 | $24.19 | $79.11 | 12,837,500 | — | — |
| 2022-02-25 | $24.29 | $79.44 | 8,958,500 | — | — |
| 2022-02-24 | $23.08 | $75.48 | 14,344,400 | — | — |
| 2022-02-23 | $23.42 | $76.60 | 8,168,200 | — | — |
| 2022-02-22 | $23.88 | $78.10 | 10,644,100 | — | — |
| 2022-02-18 | $23.70 | $77.51 | 16,611,500 | — | — |
| 2022-02-17 | $23.90 | $78.17 | 17,784,200 | — | — |
| 2022-02-16 | $25.24 | $82.55 | 6,396,100 | — | — |
| 2022-02-15 | $25.29 | $82.71 | 7,950,600 | — | — |
| 2022-02-14 | $24.52 | $80.19 | 8,571,700 | — | — |
| 2022-02-11 | $24.83 | $81.21 | 11,539,900 | — | — |
| 2022-02-10 | $24.92 | $81.50 | 8,593,400 | — | — |
| 2022-02-09 | $24.85 | $81.27 | 7,870,100 | — | — |
| 2022-02-08 | $25.09 | $82.06 | 10,191,400 | — | — |
| 2022-02-07 | $24.47 | $80.03 | 6,480,200 | — | — |
| 2022-02-04 | $24.25 | $79.31 | 7,084,600 | — | — |
| 2022-02-03 | $23.58 | $77.12 | 8,488,300 | — | — |
| 2022-02-02 | $23.79 | $77.81 | 6,407,900 | — | — |
| 2022-02-01 | $23.60 | $77.18 | 9,480,200 | — | — |
| 2022-01-31 | $22.94 | $75.03 | 12,377,100 | — | — |
| 2022-01-28 | $23.10 | $75.55 | 10,778,000 | — | — |
| 2022-01-27 | $22.91 | $74.93 | 11,703,300 | — | — |
| 2022-01-26 | $23.43 | $76.63 | 15,991,400 | — | — |
| 2022-01-25 | $23.22 | $75.94 | 16,217,300 | — | — |
| 2022-01-24 | $22.97 | $75.12 | 18,654,000 | — | — |
| 2022-01-21 | $22.10 | $72.28 | 16,730,300 | — | — |
| 2022-01-20 | $22.42 | $73.33 | 18,409,900 | — | — |
| 2022-01-19 | $23.65 | $77.35 | 19,197,600 | — | — |
| 2022-01-18 | $24.81 | $81.14 | 10,056,900 | — | — |
| 2022-01-14 | $25.41 | $83.10 | 10,115,300 | — | — |
| 2022-01-13 | $25.03 | $81.86 | 10,708,000 | — | — |
| 2022-01-12 | $24.78 | $81.04 | 8,779,700 | — | — |
| 2022-01-11 | $24.66 | $80.65 | 13,560,200 | — | — |
| 2022-01-10 | $24.86 | $81.31 | 11,121,300 | — | — |
| 2022-01-07 | $25.12 | $82.16 | 11,494,100 | — | — |
| 2022-01-06 | $24.59 | $80.42 | 9,872,500 | — | — |
| 2022-01-05 | $23.45 | $76.69 | 6,667,200 | — | — |
| 2022-01-04 | $23.68 | $77.45 | 10,302,500 | — | — |
| 2022-01-03 | $22.67 | $74.14 | 10,995,500 | — | — |