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
- 1980-05-06 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 | $22.63 | $109.19 | 1,231,200 | — | — |
| 2022-12-29 | $22.78 | $109.91 | 1,384,600 | — | — |
| 2022-12-28 | $22.68 | $109.43 | 1,016,400 | — | — |
| 2022-12-27 | $22.86 | $110.30 | 1,165,500 | — | — |
| 2022-12-23 | $23.13 | $111.60 | 955,100 | — | — |
| 2022-12-22 | $22.98 | $110.88 | 3,090,100 | — | — |
| 2022-12-21 | $22.88 | $110.39 | 1,421,400 | — | — |
| 2022-12-20 | $22.95 | $110.73 | 1,431,400 | — | — |
| 2022-12-19 | $22.80 | $110.01 | 1,180,300 | — | — |
| 2022-12-16 | $23.10 | $111.46 | 3,406,700 | — | — |
| 2022-12-15 | $23.24 | $112.13 | 3,004,100 | — | — |
| 2022-12-14 | $23.48 | $113.29 | 1,690,800 | — | — |
| 2022-12-13 | $23.40 | $112.90 | 2,461,900 | — | — |
| 2022-12-12 | $23.34 | $112.61 | 1,516,200 | — | — |
| 2022-12-09 | $23.11 | $111.50 | 1,398,700 | — | — |
| 2022-12-08 | $23.28 | $112.32 | 1,392,400 | — | — |
| 2022-12-07 | $22.93 | $110.64 | 1,781,600 | — | — |
| 2022-12-06 | $23.17 | $111.79 | 2,184,300 | — | — |
| 2022-12-05 | $23.11 | $111.50 | 1,725,500 | — | — |
| 2022-12-02 | $23.01 | $111.02 | 2,236,000 | — | — |
| 2022-12-01 | $22.69 | $109.48 | 1,864,900 | — | — |
| 2022-11-30 | $22.56 | $108.85 | 2,566,900 | — | — |
| 2022-11-29 | $22.30 | $106.99 | 2,407,400 | — | — |
| 2022-11-28 | $22.18 | $106.42 | 5,048,000 | — | — |
| 2022-11-25 | $22.42 | $107.57 | 1,390,600 | — | — |
| 2022-11-23 | $21.92 | $105.17 | 1,994,600 | — | — |
| 2022-11-22 | $21.57 | $103.49 | 1,929,100 | — | — |
| 2022-11-21 | $21.38 | $102.58 | 2,479,300 | — | — |
| 2022-11-18 | $20.92 | $100.37 | 1,566,000 | — | — |
| 2022-11-17 | $20.68 | $99.22 | 1,824,600 | — | — |
| 2022-11-16 | $20.72 | $99.41 | 1,741,200 | — | — |
| 2022-11-15 | $20.80 | $99.80 | 2,004,600 | — | — |
| 2022-11-14 | $20.50 | $98.36 | 2,599,300 | — | — |
| 2022-11-11 | $21.06 | $101.04 | 2,362,800 | — | — |
| 2022-11-10 | $21.38 | $102.58 | 3,647,100 | — | — |
| 2022-11-09 | $21.03 | $100.90 | 4,039,300 | — | — |
| 2022-11-08 | $20.41 | $97.92 | 4,355,200 | — | — |
| 2022-11-07 | $20.60 | $98.84 | 2,408,700 | — | — |
| 2022-11-04 | $20.43 | $98.02 | 2,377,400 | — | — |
| 2022-11-03 | $20.35 | $97.64 | 2,039,700 | — | — |
| 2022-11-02 | $20.50 | $98.36 | 1,919,800 | — | — |
| 2022-11-01 | $20.82 | $99.89 | 1,941,000 | — | — |
| 2022-10-31 | $20.78 | $99.70 | 2,018,700 | — | — |
| 2022-10-28 | $20.97 | $100.61 | 1,536,300 | — | — |
| 2022-10-27 | $20.58 | $98.74 | 1,823,300 | — | — |
| 2022-10-26 | $20.35 | $97.64 | 1,455,100 | — | — |
| 2022-10-25 | $20.39 | $97.83 | 1,609,800 | — | — |
| 2022-10-24 | $20.07 | $96.29 | 1,909,000 | — | — |
| 2022-10-21 | $20.20 | $96.92 | 1,433,300 | — | — |
| 2022-10-20 | $19.86 | $95.29 | 1,562,600 | — | — |
| 2022-10-19 | $20.10 | $96.44 | 1,317,100 | — | — |
| 2022-10-18 | $20.25 | $97.16 | 1,482,200 | — | — |
| 2022-10-17 | $19.96 | $95.77 | 1,358,200 | — | — |
| 2022-10-14 | $19.46 | $93.37 | 1,316,800 | — | — |
| 2022-10-13 | $19.74 | $94.71 | 1,865,000 | — | — |
| 2022-10-12 | $19.24 | $92.31 | 1,542,400 | — | — |
| 2022-10-11 | $19.36 | $92.89 | 1,567,500 | — | — |
| 2022-10-10 | $19.34 | $92.79 | 1,665,600 | — | — |
| 2022-10-07 | $19.10 | $91.64 | 1,885,000 | — | — |
| 2022-10-06 | $19.54 | $93.75 | 1,614,900 | — | — |
| 2022-10-05 | $19.56 | $93.85 | 1,354,500 | — | — |
| 2022-10-04 | $19.47 | $93.41 | 1,836,800 | — | — |
| 2022-10-03 | $18.95 | $90.92 | 1,587,800 | — | — |
| 2022-09-30 | $18.69 | $89.67 | 2,207,600 | — | — |
| 2022-09-29 | $18.76 | $90.01 | 1,888,900 | — | — |
| 2022-09-28 | $19.30 | $92.60 | 1,819,200 | — | — |
| 2022-09-27 | $18.79 | $90.15 | 1,729,700 | — | — |
| 2022-09-26 | $18.94 | $90.87 | 1,791,800 | — | — |
| 2022-09-23 | $19.07 | $91.50 | 2,304,600 | — | — |
| 2022-09-22 | $19.14 | $91.83 | 1,924,500 | — | — |
| 2022-09-21 | $19.52 | $93.65 | 1,377,000 | — | — |
| 2022-09-20 | $19.93 | $95.62 | 1,524,700 | — | — |
| 2022-09-19 | $20.02 | $96.05 | 1,530,600 | — | — |
| 2022-09-16 | $19.86 | $95.29 | 2,478,600 | — | — |
| 2022-09-15 | $19.80 | $95.00 | 1,578,300 | — | — |
| 2022-09-14 | $20.09 | $96.39 | 2,153,600 | — | — |
| 2022-09-13 | $20.00 | $95.96 | 2,332,100 | — | — |
| 2022-09-12 | $20.69 | $99.27 | 5,818,800 | — | — |
| 2022-09-09 | $20.53 | $98.50 | 11,971,500 | — | — |
| 2022-09-08 | $19.73 | $94.66 | 1,648,700 | — | — |
| 2022-09-07 | $19.37 | $92.93 | 5,534,300 | — | — |
| 2022-09-06 | $19.01 | $91.21 | 2,122,200 | — | — |
| 2022-09-02 | $19.32 | $92.69 | 1,401,600 | — | — |
| 2022-09-01 | $19.40 | $93.08 | 1,870,600 | — | — |
| 2022-08-31 | $19.18 | $92.02 | 1,890,600 | — | — |
| 2022-08-30 | $19.40 | $92.48 | 1,587,700 | — | — |
| 2022-08-29 | $19.47 | $92.81 | 1,845,700 | — | — |
| 2022-08-26 | $19.39 | $92.43 | 3,087,000 | — | — |
| 2022-08-25 | $20.20 | $96.29 | 1,613,500 | — | — |
| 2022-08-24 | $20.23 | $96.44 | 2,655,800 | — | — |
| 2022-08-23 | $20.10 | $95.82 | 2,189,400 | — | — |
| 2022-08-22 | $19.93 | $95.01 | 5,841,700 | — | — |
| 2022-08-19 | $21.15 | $100.82 | 1,623,900 | — | — |
| 2022-08-18 | $21.33 | $101.68 | 1,381,400 | — | — |
| 2022-08-17 | $21.48 | $102.39 | 2,545,500 | — | — |
| 2022-08-16 | $21.29 | $101.49 | 1,648,200 | — | — |
| 2022-08-15 | $21.16 | $100.87 | 1,760,100 | — | — |
| 2022-08-12 | $21.40 | $102.01 | 2,246,600 | — | — |
| 2022-08-11 | $21.29 | $101.49 | 3,039,900 | — | — |
| 2022-08-10 | $20.74 | $98.87 | 3,144,300 | — | — |
| 2022-08-09 | $21.11 | $100.63 | 2,893,400 | — | — |
| 2022-08-08 | $21.21 | $101.11 | 4,467,800 | — | — |
| 2022-08-05 | $20.89 | $99.58 | 3,091,800 | — | — |
| 2022-08-04 | $21.28 | $101.44 | 2,172,100 | — | — |
| 2022-08-03 | $21.44 | $102.20 | 2,202,100 | — | — |
| 2022-08-02 | $21.05 | $100.34 | 1,712,400 | — | — |
| 2022-08-01 | $21.22 | $101.15 | 1,329,900 | — | — |
| 2022-07-29 | $21.03 | $100.25 | 1,439,800 | — | — |
| 2022-07-28 | $21.15 | $100.82 | 1,617,300 | — | — |
| 2022-07-27 | $20.64 | $98.39 | 1,423,500 | — | — |
| 2022-07-26 | $20.51 | $97.77 | 1,721,600 | — | — |
| 2022-07-25 | $20.38 | $97.15 | 1,421,800 | — | — |
| 2022-07-22 | $20.62 | $98.29 | 1,269,500 | — | — |
| 2022-07-21 | $20.49 | $97.67 | 949,400 | — | — |
| 2022-07-20 | $20.59 | $98.15 | 1,803,200 | — | — |
| 2022-07-19 | $20.45 | $97.48 | 1,868,100 | — | — |
| 2022-07-18 | $19.97 | $95.20 | 2,183,300 | — | — |
| 2022-07-15 | $20.10 | $95.82 | 2,560,800 | — | — |
| 2022-07-14 | $19.59 | $93.38 | 1,499,400 | — | — |
| 2022-07-13 | $19.68 | $93.81 | 1,436,700 | — | — |
| 2022-07-12 | $19.56 | $93.24 | 1,551,800 | — | — |
| 2022-07-11 | $19.51 | $93.00 | 1,716,200 | — | — |
| 2022-07-08 | $19.53 | $93.10 | 1,854,400 | — | — |
| 2022-07-07 | $19.70 | $93.91 | 2,490,300 | — | — |
| 2022-07-06 | $19.69 | $93.86 | 1,744,900 | — | — |
| 2022-07-05 | $20.00 | $95.34 | 2,400,300 | — | — |
| 2022-07-01 | $19.36 | $92.29 | 2,041,700 | — | — |
| 2022-06-30 | $18.88 | $90.00 | 1,774,500 | — | — |
| 2022-06-29 | $18.92 | $90.19 | 1,549,500 | — | — |
| 2022-06-28 | $18.72 | $89.24 | 2,141,400 | — | — |
| 2022-06-27 | $19.03 | $90.71 | 2,564,600 | — | — |
| 2022-06-24 | $19.13 | $91.19 | 4,889,000 | — | — |
| 2022-06-23 | $18.26 | $87.04 | 3,417,700 | — | — |
| 2022-06-22 | $17.87 | $85.19 | 2,597,600 | — | — |
| 2022-06-21 | $17.94 | $85.52 | 2,941,500 | — | — |
| 2022-06-17 | $17.76 | $84.66 | 3,584,100 | — | — |
| 2022-06-16 | $17.16 | $81.80 | 2,487,700 | — | — |
| 2022-06-15 | $18.01 | $85.85 | 2,453,000 | — | — |
| 2022-06-14 | $17.67 | $84.23 | 2,986,300 | — | — |
| 2022-06-13 | $18.00 | $85.81 | 2,304,900 | — | — |
| 2022-06-10 | $18.16 | $86.57 | 2,770,300 | — | — |
| 2022-06-09 | $18.66 | $88.95 | 1,645,900 | — | — |
| 2022-06-08 | $18.84 | $89.81 | 2,183,000 | — | — |
| 2022-06-07 | $18.78 | $89.52 | 1,685,500 | — | — |
| 2022-06-06 | $18.79 | $89.57 | 2,422,300 | — | — |
| 2022-06-03 | $18.89 | $90.05 | 2,027,500 | — | — |
| 2022-06-02 | $18.74 | $89.33 | 2,001,600 | — | — |
| 2022-06-01 | $18.54 | $88.38 | 2,605,300 | — | — |
| 2022-05-31 | $18.64 | $88.86 | 3,029,000 | — | — |
| 2022-05-27 | $18.86 | $89.31 | 3,518,700 | — | — |
| 2022-05-26 | $18.59 | $88.03 | 5,956,800 | — | — |
| 2022-05-25 | $17.86 | $84.57 | 15,151,800 | — | — |
| 2022-05-24 | $16.27 | $77.04 | 3,255,300 | — | — |
| 2022-05-23 | $16.66 | $78.89 | 4,436,200 | — | — |
| 2022-05-20 | $16.62 | $78.70 | 2,796,600 | — | — |
| 2022-05-19 | $16.42 | $77.75 | 3,150,600 | — | — |
| 2022-05-18 | $16.78 | $79.46 | 2,993,200 | — | — |
| 2022-05-17 | $17.62 | $83.44 | 2,771,700 | — | — |
| 2022-05-16 | $17.39 | $82.35 | 3,282,800 | — | — |
| 2022-05-13 | $17.33 | $82.06 | 4,448,300 | — | — |
| 2022-05-12 | $17.20 | $81.45 | 5,732,300 | — | — |
| 2022-05-11 | $16.07 | $76.10 | 9,223,500 | — | — |
| 2022-05-10 | $18.10 | $85.71 | 5,243,300 | — | — |
| 2022-05-09 | $17.85 | $84.53 | 3,243,600 | — | — |
| 2022-05-06 | $18.43 | $87.27 | 2,951,500 | — | — |
| 2022-05-05 | $18.84 | $89.21 | 2,353,400 | — | — |
| 2022-05-04 | $19.36 | $91.68 | 2,704,000 | — | — |
| 2022-05-03 | $19.22 | $91.01 | 2,391,500 | — | — |
| 2022-05-02 | $19.53 | $92.48 | 2,898,400 | — | — |
| 2022-04-29 | $19.76 | $93.57 | 2,059,900 | — | — |
| 2022-04-28 | $20.17 | $95.51 | 2,607,100 | — | — |
| 2022-04-27 | $19.85 | $94.00 | 2,069,900 | — | — |
| 2022-04-26 | $19.88 | $94.14 | 3,983,900 | — | — |
| 2022-04-25 | $20.41 | $96.65 | 2,347,300 | — | — |
| 2022-04-22 | $20.03 | $94.85 | 2,597,900 | — | — |
| 2022-04-21 | $20.78 | $98.40 | 2,204,900 | — | — |
| 2022-04-20 | $20.80 | $98.50 | 1,944,900 | — | — |
| 2022-04-19 | $20.56 | $97.36 | 1,890,500 | — | — |
| 2022-04-18 | $20.45 | $96.84 | 2,803,700 | — | — |
| 2022-04-14 | $20.89 | $98.92 | 1,929,400 | — | — |
| 2022-04-13 | $20.89 | $98.92 | 2,257,800 | — | — |
| 2022-04-12 | $20.50 | $97.07 | 3,153,400 | — | — |
| 2022-04-11 | $21.00 | $99.44 | 1,750,400 | — | — |
| 2022-04-08 | $21.04 | $99.63 | 1,684,200 | — | — |
| 2022-04-07 | $21.08 | $99.82 | 1,563,300 | — | — |
| 2022-04-06 | $21.21 | $100.44 | 2,293,800 | — | — |
| 2022-04-05 | $21.30 | $100.86 | 3,126,400 | — | — |
| 2022-04-04 | $21.98 | $104.08 | 3,131,400 | — | — |
| 2022-04-01 | $21.70 | $102.76 | 2,051,900 | — | — |
| 2022-03-31 | $21.97 | $104.04 | 1,900,800 | — | — |
| 2022-03-30 | $22.52 | $106.64 | 1,797,600 | — | — |
| 2022-03-29 | $22.38 | $105.98 | 2,161,800 | — | — |
| 2022-03-28 | $21.96 | $103.99 | 1,400,000 | — | — |
| 2022-03-25 | $21.92 | $103.80 | 1,940,000 | — | — |
| 2022-03-24 | $21.97 | $104.04 | 2,540,600 | — | — |
| 2022-03-23 | $21.50 | $101.81 | 1,901,900 | — | — |
| 2022-03-22 | $21.92 | $103.80 | 1,693,000 | — | — |
| 2022-03-21 | $21.90 | $103.70 | 2,751,200 | — | — |
| 2022-03-18 | $22.26 | $105.41 | 4,680,200 | — | — |
| 2022-03-17 | $21.92 | $103.80 | 2,330,000 | — | — |
| 2022-03-16 | $21.75 | $102.99 | 2,797,900 | — | — |
| 2022-03-15 | $21.49 | $101.76 | 1,884,500 | — | — |
| 2022-03-14 | $21.10 | $99.92 | 2,366,500 | — | — |
| 2022-03-11 | $21.26 | $100.67 | 3,141,700 | — | — |
| 2022-03-10 | $21.07 | $99.77 | 2,014,600 | — | — |
| 2022-03-09 | $21.37 | $101.19 | 2,250,200 | — | — |
| 2022-03-08 | $21.06 | $99.73 | 2,531,200 | — | — |
| 2022-03-07 | $20.94 | $99.16 | 3,049,800 | — | — |
| 2022-03-04 | $21.53 | $101.95 | 2,246,800 | — | — |
| 2022-03-03 | $22.00 | $103.59 | 2,541,300 | — | — |
| 2022-03-02 | $22.68 | $106.79 | 3,324,100 | — | — |
| 2022-03-01 | $22.71 | $106.93 | 3,246,600 | — | — |
| 2022-02-28 | $22.74 | $107.07 | 3,061,100 | — | — |
| 2022-02-25 | $22.72 | $106.98 | 1,722,500 | — | — |
| 2022-02-24 | $22.43 | $105.61 | 2,014,800 | — | — |
| 2022-02-23 | $22.00 | $103.59 | 2,016,500 | — | — |
| 2022-02-22 | $22.37 | $105.33 | 2,675,700 | — | — |
| 2022-02-18 | $22.71 | $106.93 | 2,065,400 | — | — |
| 2022-02-17 | $22.71 | $106.93 | 1,678,200 | — | — |
| 2022-02-16 | $23.14 | $108.95 | 2,136,000 | — | — |
| 2022-02-15 | $23.24 | $109.42 | 1,583,700 | — | — |
| 2022-02-14 | $22.87 | $107.68 | 2,405,200 | — | — |
| 2022-02-11 | $22.94 | $108.01 | 2,051,800 | — | — |
| 2022-02-10 | $22.97 | $108.15 | 3,171,900 | — | — |
| 2022-02-09 | $23.46 | $110.46 | 2,622,700 | — | — |
| 2022-02-08 | $22.82 | $107.45 | 1,640,200 | — | — |
| 2022-02-07 | $22.53 | $106.08 | 2,617,000 | — | — |
| 2022-02-04 | $22.69 | $106.83 | 1,310,600 | — | — |
| 2022-02-03 | $22.60 | $106.41 | 2,281,800 | — | — |
| 2022-02-02 | $22.86 | $107.64 | 3,009,100 | — | — |
| 2022-02-01 | $23.15 | $109.00 | 1,679,300 | — | — |
| 2022-01-31 | $23.03 | $108.44 | 1,829,500 | — | — |
| 2022-01-28 | $22.61 | $106.46 | 1,766,100 | — | — |
| 2022-01-27 | $22.17 | $104.39 | 1,632,800 | — | — |
| 2022-01-26 | $22.21 | $104.57 | 1,963,200 | — | — |
| 2022-01-25 | $22.25 | $104.76 | 2,030,900 | — | — |
| 2022-01-24 | $22.41 | $105.52 | 3,868,500 | — | — |
| 2022-01-21 | $21.98 | $103.49 | 2,424,000 | — | — |
| 2022-01-20 | $22.18 | $104.43 | 2,149,900 | — | — |
| 2022-01-19 | $23.19 | $109.19 | 2,447,900 | — | — |
| 2022-01-18 | $22.91 | $107.87 | 1,945,600 | — | — |
| 2022-01-14 | $23.32 | $109.80 | 1,853,000 | — | — |
| 2022-01-13 | $23.60 | $111.12 | 1,686,300 | — | — |
| 2022-01-12 | $23.55 | $110.88 | 2,238,100 | — | — |
| 2022-01-11 | $23.89 | $112.48 | 1,873,000 | — | — |
| 2022-01-10 | $23.97 | $112.86 | 2,054,400 | — | — |
| 2022-01-07 | $24.07 | $113.33 | 2,306,200 | — | — |
| 2022-01-06 | $24.06 | $113.29 | 2,157,500 | — | — |
| 2022-01-05 | $23.85 | $112.30 | 3,287,200 | — | — |
| 2022-01-04 | $23.87 | $112.39 | 3,093,100 | — | — |
| 2022-01-03 | $23.89 | $112.48 | 2,117,000 | — | — |