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 | $20.81 | $109.54 | 4,132,700 | — | — |
| 2022-12-29 | $21.23 | $111.76 | 4,488,500 | — | — |
| 2022-12-28 | $20.89 | $109.97 | 2,449,500 | — | — |
| 2022-12-27 | $21.52 | $113.28 | 1,572,500 | — | — |
| 2022-12-23 | $21.45 | $112.91 | 1,583,600 | — | — |
| 2022-12-22 | $21.45 | $112.91 | 2,509,200 | — | — |
| 2022-12-21 | $21.08 | $110.97 | 2,151,000 | — | — |
| 2022-12-20 | $21.16 | $111.39 | 1,993,200 | — | — |
| 2022-12-19 | $21.31 | $112.18 | 2,171,600 | — | — |
| 2022-12-16 | $21.65 | $113.97 | 9,689,800 | — | — |
| 2022-12-15 | $22.60 | $118.97 | 2,588,300 | — | — |
| 2022-12-14 | $22.97 | $120.91 | 3,061,700 | — | — |
| 2022-12-13 | $23.06 | $121.39 | 4,009,100 | — | — |
| 2022-12-12 | $22.60 | $118.97 | 3,239,700 | — | — |
| 2022-12-09 | $22.09 | $116.28 | 2,366,200 | — | — |
| 2022-12-08 | $21.45 | $112.91 | 5,141,200 | — | — |
| 2022-12-07 | $21.29 | $112.07 | 5,001,600 | — | — |
| 2022-12-06 | $22.01 | $115.86 | 4,030,400 | — | — |
| 2022-12-05 | $22.90 | $120.55 | 4,470,300 | — | — |
| 2022-12-02 | $24.34 | $128.13 | 2,743,300 | — | — |
| 2022-12-01 | $24.78 | $130.44 | 2,284,300 | — | — |
| 2022-11-30 | $25.29 | $133.13 | 12,124,200 | — | — |
| 2022-11-29 | $25.31 | $133.23 | 2,560,800 | — | — |
| 2022-11-28 | $24.77 | $130.39 | 3,935,300 | — | — |
| 2022-11-25 | $25.08 | $132.02 | 1,421,300 | — | — |
| 2022-11-23 | $24.66 | $129.81 | 1,774,500 | — | — |
| 2022-11-22 | $24.69 | $129.97 | 2,224,200 | — | — |
| 2022-11-21 | $24.17 | $127.23 | 2,549,500 | — | — |
| 2022-11-18 | $23.98 | $126.23 | 2,899,400 | — | — |
| 2022-11-17 | $24.05 | $126.60 | 3,060,600 | — | — |
| 2022-11-16 | $24.36 | $128.23 | 3,576,400 | — | — |
| 2022-11-15 | $25.11 | $132.18 | 4,660,700 | — | — |
| 2022-11-14 | $24.94 | $131.28 | 2,603,700 | — | — |
| 2022-11-11 | $25.77 | $135.65 | 3,775,700 | — | — |
| 2022-11-10 | $25.09 | $132.07 | 4,715,700 | — | — |
| 2022-11-09 | $22.50 | $118.44 | 3,539,500 | — | — |
| 2022-11-08 | $23.06 | $121.39 | 4,335,600 | — | — |
| 2022-11-07 | $22.93 | $120.70 | 2,496,600 | — | — |
| 2022-11-04 | $23.13 | $121.76 | 3,888,500 | — | — |
| 2022-11-03 | $22.65 | $116.44 | 4,460,600 | — | — |
| 2022-11-02 | $22.84 | $117.42 | 5,388,200 | — | — |
| 2022-11-01 | $23.19 | $119.22 | 8,169,700 | — | — |
| 2022-10-31 | $23.59 | $121.27 | 3,857,200 | — | — |
| 2022-10-28 | $23.80 | $122.35 | 2,668,000 | — | — |
| 2022-10-27 | $23.23 | $119.42 | 2,605,000 | — | — |
| 2022-10-26 | $23.38 | $120.19 | 2,767,300 | — | — |
| 2022-10-25 | $23.75 | $122.09 | 2,809,100 | — | — |
| 2022-10-24 | $22.80 | $117.21 | 3,502,700 | — | — |
| 2022-10-21 | $22.39 | $115.10 | 3,176,300 | — | — |
| 2022-10-20 | $21.84 | $112.28 | 2,800,000 | — | — |
| 2022-10-19 | $21.59 | $110.99 | 2,989,100 | — | — |
| 2022-10-18 | $22.80 | $117.21 | 2,529,200 | — | — |
| 2022-10-17 | $22.92 | $117.83 | 4,361,000 | — | — |
| 2022-10-14 | $21.93 | $112.74 | 4,946,700 | — | — |
| 2022-10-13 | $21.65 | $111.30 | 3,415,200 | — | — |
| 2022-10-12 | $21.09 | $108.42 | 2,884,100 | — | — |
| 2022-10-11 | $21.19 | $108.93 | 3,056,100 | — | — |
| 2022-10-10 | $21.25 | $109.24 | 3,099,900 | — | — |
| 2022-10-07 | $21.32 | $109.60 | 5,327,900 | — | — |
| 2022-10-06 | $22.16 | $113.92 | 3,036,000 | — | — |
| 2022-10-05 | $22.47 | $115.51 | 3,210,500 | — | — |
| 2022-10-04 | $24.00 | $123.38 | 3,582,000 | — | — |
| 2022-10-03 | $23.18 | $119.16 | 3,310,000 | — | — |
| 2022-09-30 | $23.16 | $119.06 | 3,417,400 | — | — |
| 2022-09-29 | $22.94 | $117.93 | 2,060,800 | — | — |
| 2022-09-28 | $24.02 | $123.48 | 2,215,000 | — | — |
| 2022-09-27 | $23.05 | $118.50 | 2,385,000 | — | — |
| 2022-09-26 | $23.33 | $119.94 | 3,104,600 | — | — |
| 2022-09-23 | $24.44 | $125.64 | 2,174,700 | — | — |
| 2022-09-22 | $25.00 | $128.52 | 3,334,900 | — | — |
| 2022-09-21 | $25.16 | $129.34 | 1,622,200 | — | — |
| 2022-09-20 | $26.12 | $134.28 | 1,838,600 | — | — |
| 2022-09-19 | $26.79 | $137.72 | 1,559,700 | — | — |
| 2022-09-16 | $26.74 | $137.47 | 3,230,800 | — | — |
| 2022-09-15 | $26.29 | $135.15 | 1,700,800 | — | — |
| 2022-09-14 | $26.49 | $136.18 | 2,793,200 | — | — |
| 2022-09-13 | $26.80 | $137.77 | 1,815,300 | — | — |
| 2022-09-12 | $28.29 | $145.43 | 1,782,600 | — | — |
| 2022-09-09 | $27.70 | $142.40 | 1,963,400 | — | — |
| 2022-09-08 | $27.72 | $142.50 | 3,254,300 | — | — |
| 2022-09-07 | $26.74 | $137.47 | 1,756,700 | — | — |
| 2022-09-06 | $26.34 | $135.41 | 2,557,300 | — | — |
| 2022-09-02 | $26.13 | $134.33 | 2,322,000 | — | — |
| 2022-09-01 | $25.63 | $131.76 | 2,153,200 | — | — |
| 2022-08-31 | $26.22 | $134.79 | 1,777,600 | — | — |
| 2022-08-30 | $26.39 | $135.67 | 2,016,200 | — | — |
| 2022-08-29 | $26.63 | $136.90 | 1,682,400 | — | — |
| 2022-08-26 | $27.05 | $139.06 | 1,551,000 | — | — |
| 2022-08-25 | $27.94 | $143.64 | 1,207,600 | — | — |
| 2022-08-24 | $27.77 | $142.76 | 1,557,000 | — | — |
| 2022-08-23 | $27.97 | $143.79 | 2,066,700 | — | — |
| 2022-08-22 | $27.48 | $141.27 | 2,450,300 | — | — |
| 2022-08-19 | $28.90 | $148.57 | 1,958,100 | — | — |
| 2022-08-18 | $29.52 | $151.76 | 1,180,900 | — | — |
| 2022-08-17 | $29.54 | $151.86 | 1,313,500 | — | — |
| 2022-08-16 | $30.38 | $156.18 | 1,923,100 | — | — |
| 2022-08-15 | $30.02 | $154.33 | 1,540,400 | — | — |
| 2022-08-12 | $30.52 | $156.90 | 1,398,000 | — | — |
| 2022-08-11 | $30.51 | $156.85 | 1,843,800 | — | — |
| 2022-08-10 | $29.31 | $150.68 | 1,518,100 | — | — |
| 2022-08-09 | $28.14 | $144.66 | 1,555,600 | — | — |
| 2022-08-08 | $28.49 | $146.46 | 2,776,600 | — | — |
| 2022-08-05 | $27.66 | $142.20 | 3,005,300 | — | — |
| 2022-08-04 | $28.43 | $143.43 | 2,391,600 | — | — |
| 2022-08-03 | $29.01 | $146.36 | 2,080,800 | — | — |
| 2022-08-02 | $29.35 | $148.07 | 2,735,300 | — | — |
| 2022-08-01 | $30.10 | $151.85 | 2,216,100 | — | — |
| 2022-07-29 | $30.39 | $153.32 | 7,881,100 | — | — |
| 2022-07-28 | $30.01 | $151.40 | 1,820,400 | — | — |
| 2022-07-27 | $29.29 | $147.77 | 2,063,700 | — | — |
| 2022-07-26 | $28.89 | $145.75 | 1,991,200 | — | — |
| 2022-07-25 | $29.56 | $149.13 | 1,948,000 | — | — |
| 2022-07-22 | $29.63 | $149.48 | 1,049,800 | — | — |
| 2022-07-21 | $29.43 | $148.47 | 1,741,700 | — | — |
| 2022-07-20 | $29.81 | $150.39 | 1,917,000 | — | — |
| 2022-07-19 | $29.58 | $149.23 | 1,833,600 | — | — |
| 2022-07-18 | $28.99 | $146.25 | 1,822,100 | — | — |
| 2022-07-15 | $28.92 | $145.90 | 2,394,200 | — | — |
| 2022-07-14 | $28.69 | $144.74 | 1,729,200 | — | — |
| 2022-07-13 | $28.79 | $145.25 | 1,739,400 | — | — |
| 2022-07-12 | $29.47 | $148.68 | 1,710,800 | — | — |
| 2022-07-11 | $28.71 | $144.84 | 1,496,500 | — | — |
| 2022-07-08 | $29.31 | $147.87 | 952,700 | — | — |
| 2022-07-07 | $30.03 | $151.50 | 1,434,500 | — | — |
| 2022-07-06 | $29.50 | $148.83 | 2,129,500 | — | — |
| 2022-07-05 | $30.20 | $152.36 | 1,710,600 | — | — |
| 2022-07-01 | $29.47 | $148.68 | 1,191,600 | — | — |
| 2022-06-30 | $28.59 | $144.24 | 1,550,500 | — | — |
| 2022-06-29 | $28.96 | $146.10 | 2,046,300 | — | — |
| 2022-06-28 | $29.47 | $148.68 | 1,331,900 | — | — |
| 2022-06-27 | $29.39 | $148.27 | 2,203,200 | — | — |
| 2022-06-24 | $29.88 | $150.74 | 2,201,200 | — | — |
| 2022-06-23 | $28.56 | $144.09 | 1,666,800 | — | — |
| 2022-06-22 | $28.10 | $141.76 | 2,122,400 | — | — |
| 2022-06-21 | $28.27 | $142.62 | 2,146,300 | — | — |
| 2022-06-17 | $28.44 | $143.48 | 4,045,300 | — | — |
| 2022-06-16 | $27.86 | $140.55 | 3,087,300 | — | — |
| 2022-06-15 | $29.45 | $148.58 | 1,742,600 | — | — |
| 2022-06-14 | $28.96 | $146.10 | 2,053,800 | — | — |
| 2022-06-13 | $29.24 | $147.52 | 2,655,900 | — | — |
| 2022-06-10 | $31.28 | $157.81 | 2,693,900 | — | — |
| 2022-06-09 | $31.50 | $158.92 | 1,783,300 | — | — |
| 2022-06-08 | $32.75 | $165.22 | 1,035,100 | — | — |
| 2022-06-07 | $33.74 | $170.22 | 1,000,300 | — | — |
| 2022-06-06 | $33.12 | $167.09 | 1,335,500 | — | — |
| 2022-06-03 | $33.14 | $167.19 | 860,200 | — | — |
| 2022-06-02 | $34.08 | $171.93 | 850,500 | — | — |
| 2022-06-01 | $33.82 | $170.62 | 1,311,800 | — | — |
| 2022-05-31 | $34.96 | $176.37 | 1,440,200 | — | — |
| 2022-05-27 | $35.54 | $179.30 | 1,141,800 | — | — |
| 2022-05-26 | $35.03 | $176.73 | 1,084,600 | — | — |
| 2022-05-25 | $34.60 | $174.56 | 1,178,500 | — | — |
| 2022-05-24 | $33.90 | $171.03 | 1,215,000 | — | — |
| 2022-05-23 | $33.96 | $171.33 | 1,341,800 | — | — |
| 2022-05-20 | $33.51 | $169.06 | 1,600,000 | — | — |
| 2022-05-19 | $33.42 | $168.60 | 1,367,400 | — | — |
| 2022-05-18 | $34.18 | $172.44 | 1,168,700 | — | — |
| 2022-05-17 | $35.69 | $180.06 | 1,319,800 | — | — |
| 2022-05-16 | $34.59 | $174.51 | 1,307,900 | — | — |
| 2022-05-13 | $34.64 | $174.76 | 1,427,700 | — | — |
| 2022-05-12 | $34.25 | $172.79 | 1,962,900 | — | — |
| 2022-05-11 | $33.82 | $170.62 | 2,136,900 | — | — |
| 2022-05-10 | $33.81 | $170.57 | 2,277,400 | — | — |
| 2022-05-09 | $35.46 | $178.90 | 3,315,100 | — | — |
| 2022-05-06 | $36.27 | $182.98 | 1,595,500 | — | — |
| 2022-05-05 | $37.28 | $185.40 | 1,406,900 | — | — |
| 2022-05-04 | $38.12 | $189.58 | 1,786,800 | — | — |
| 2022-05-03 | $38.71 | $192.52 | 1,976,300 | — | — |
| 2022-05-02 | $37.89 | $188.44 | 1,755,900 | — | — |
| 2022-04-29 | $38.71 | $192.52 | 2,602,600 | — | — |
| 2022-04-28 | $40.46 | $201.22 | 681,200 | — | — |
| 2022-04-27 | $39.73 | $197.59 | 1,223,500 | — | — |
| 2022-04-26 | $40.79 | $202.86 | 1,755,000 | — | — |
| 2022-04-25 | $41.41 | $205.94 | 1,641,500 | — | — |
| 2022-04-22 | $40.99 | $203.85 | 1,742,500 | — | — |
| 2022-04-21 | $41.93 | $208.53 | 1,245,300 | — | — |
| 2022-04-20 | $42.13 | $209.52 | 1,241,200 | — | — |
| 2022-04-19 | $41.69 | $207.34 | 1,111,100 | — | — |
| 2022-04-18 | $40.88 | $203.31 | 943,100 | — | — |
| 2022-04-14 | $41.42 | $205.99 | 1,929,500 | — | — |
| 2022-04-13 | $42.11 | $209.42 | 886,000 | — | — |
| 2022-04-12 | $41.69 | $207.34 | 1,255,000 | — | — |
| 2022-04-11 | $41.59 | $206.84 | 1,124,900 | — | — |
| 2022-04-08 | $41.45 | $206.14 | 1,008,300 | — | — |
| 2022-04-07 | $41.85 | $208.13 | 1,407,400 | — | — |
| 2022-04-06 | $42.96 | $213.65 | 1,461,500 | — | — |
| 2022-04-05 | $43.21 | $214.90 | 1,149,400 | — | — |
| 2022-04-04 | $44.42 | $220.91 | 1,490,100 | — | — |
| 2022-04-01 | $45.32 | $225.39 | 1,391,800 | — | — |
| 2022-03-31 | $45.32 | $225.39 | 1,578,100 | — | — |
| 2022-03-30 | $46.20 | $229.77 | 1,001,200 | — | — |
| 2022-03-29 | $46.98 | $233.64 | 1,599,000 | — | — |
| 2022-03-28 | $45.93 | $228.42 | 1,097,300 | — | — |
| 2022-03-25 | $46.68 | $232.15 | 1,963,600 | — | — |
| 2022-03-24 | $45.41 | $225.84 | 2,100,500 | — | — |
| 2022-03-23 | $45.30 | $225.29 | 1,048,300 | — | — |
| 2022-03-22 | $45.97 | $228.62 | 1,702,800 | — | — |
| 2022-03-21 | $45.83 | $227.93 | 1,432,100 | — | — |
| 2022-03-18 | $46.13 | $229.42 | 2,946,500 | — | — |
| 2022-03-17 | $45.42 | $225.89 | 1,485,200 | — | — |
| 2022-03-16 | $45.29 | $225.24 | 1,669,300 | — | — |
| 2022-03-15 | $45.44 | $225.99 | 1,049,200 | — | — |
| 2022-03-14 | $45.74 | $227.48 | 1,596,600 | — | — |
| 2022-03-11 | $46.22 | $229.86 | 1,727,800 | — | — |
| 2022-03-10 | $46.28 | $230.16 | 1,311,700 | — | — |
| 2022-03-09 | $46.12 | $229.37 | 2,035,300 | — | — |
| 2022-03-08 | $44.48 | $221.21 | 1,614,100 | — | — |
| 2022-03-07 | $43.21 | $214.90 | 1,583,200 | — | — |
| 2022-03-04 | $43.86 | $218.13 | 2,027,900 | — | — |
| 2022-03-03 | $43.41 | $215.89 | 863,500 | — | — |
| 2022-03-02 | $43.08 | $214.25 | 993,400 | — | — |
| 2022-03-01 | $42.12 | $209.47 | 1,203,000 | — | — |
| 2022-02-28 | $43.28 | $215.24 | 1,263,900 | — | — |
| 2022-02-25 | $43.75 | $217.58 | 1,176,600 | — | — |
| 2022-02-24 | $42.35 | $210.62 | 1,667,400 | — | — |
| 2022-02-23 | $41.83 | $208.03 | 1,316,100 | — | — |
| 2022-02-22 | $43.13 | $214.50 | 3,370,600 | — | — |
| 2022-02-18 | $44.49 | $221.26 | 2,041,100 | — | — |
| 2022-02-17 | $45.08 | $224.20 | 2,785,400 | — | — |
| 2022-02-16 | $45.00 | $223.80 | 2,537,500 | — | — |
| 2022-02-15 | $43.57 | $216.69 | 3,296,200 | — | — |
| 2022-02-14 | $40.74 | $202.61 | 1,770,400 | — | — |
| 2022-02-11 | $41.31 | $205.45 | 1,737,200 | — | — |
| 2022-02-10 | $41.35 | $205.65 | 1,413,700 | — | — |
| 2022-02-09 | $41.64 | $207.09 | 1,322,800 | — | — |
| 2022-02-08 | $40.63 | $202.06 | 804,400 | — | — |
| 2022-02-07 | $40.94 | $203.61 | 1,158,000 | — | — |
| 2022-02-04 | $40.55 | $201.67 | 1,378,500 | — | — |
| 2022-02-03 | $40.60 | $201.92 | 1,572,100 | — | — |
| 2022-02-02 | $41.38 | $205.79 | 1,270,400 | — | — |
| 2022-02-01 | $41.63 | $207.04 | 1,308,200 | — | — |
| 2022-01-31 | $41.01 | $203.95 | 1,745,300 | — | — |
| 2022-01-28 | $40.28 | $200.32 | 1,963,800 | — | — |
| 2022-01-27 | $39.46 | $193.61 | 1,306,600 | — | — |
| 2022-01-26 | $40.74 | $199.89 | 1,971,300 | — | — |
| 2022-01-25 | $40.96 | $200.97 | 2,631,700 | — | — |
| 2022-01-24 | $41.42 | $203.23 | 2,594,000 | — | — |
| 2022-01-21 | $41.77 | $204.94 | 1,159,200 | — | — |
| 2022-01-20 | $42.94 | $210.68 | 1,334,800 | — | — |
| 2022-01-19 | $44.11 | $216.42 | 1,165,600 | — | — |
| 2022-01-18 | $45.32 | $222.36 | 955,500 | — | — |
| 2022-01-14 | $46.28 | $227.07 | 1,113,500 | — | — |
| 2022-01-13 | $46.34 | $227.37 | 1,147,100 | — | — |
| 2022-01-12 | $45.10 | $221.28 | 672,600 | — | — |
| 2022-01-11 | $45.53 | $223.39 | 752,600 | — | — |
| 2022-01-10 | $45.61 | $223.78 | 1,382,400 | — | — |
| 2022-01-07 | $45.77 | $224.57 | 2,039,000 | — | — |
| 2022-01-06 | $45.08 | $221.18 | 1,582,400 | — | — |
| 2022-01-05 | $44.47 | $218.19 | 1,467,000 | — | — |
| 2022-01-04 | $45.31 | $222.31 | 1,588,000 | — | — |
| 2022-01-03 | $43.78 | $214.81 | 1,295,100 | — | — |