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 | $19.53 | $38.83 | 632,600 | — | — |
| 2022-12-29 | $19.44 | $38.65 | 436,700 | — | — |
| 2022-12-28 | $19.30 | $38.37 | 1,096,100 | — | — |
| 2022-12-27 | $19.73 | $39.23 | 596,000 | — | — |
| 2022-12-23 | $19.47 | $38.71 | 522,100 | — | — |
| 2022-12-22 | $19.32 | $38.41 | 1,158,600 | — | — |
| 2022-12-21 | $19.51 | $38.79 | 685,700 | — | — |
| 2022-12-20 | $19.04 | $37.86 | 529,200 | — | — |
| 2022-12-19 | $19.11 | $38.00 | 722,700 | — | — |
| 2022-12-16 | $19.60 | $38.97 | 2,182,300 | — | — |
| 2022-12-15 | $19.92 | $39.61 | 852,900 | — | — |
| 2022-12-14 | $21.11 | $41.97 | 523,300 | — | — |
| 2022-12-13 | $21.19 | $42.13 | 1,141,800 | — | — |
| 2022-12-12 | $21.10 | $41.95 | 468,900 | — | — |
| 2022-12-09 | $21.18 | $42.11 | 330,000 | — | — |
| 2022-12-08 | $21.51 | $42.77 | 780,000 | — | — |
| 2022-12-07 | $21.07 | $41.89 | 868,700 | — | — |
| 2022-12-06 | $20.37 | $40.50 | 712,300 | — | — |
| 2022-12-05 | $20.73 | $41.22 | 462,100 | — | — |
| 2022-12-02 | $21.03 | $41.81 | 657,100 | — | — |
| 2022-12-01 | $20.40 | $40.56 | 918,700 | — | — |
| 2022-11-30 | $20.61 | $40.98 | 948,200 | — | — |
| 2022-11-29 | $19.78 | $39.33 | 602,100 | — | — |
| 2022-11-28 | $19.17 | $38.12 | 473,900 | — | — |
| 2022-11-25 | $19.84 | $39.45 | 149,900 | — | — |
| 2022-11-23 | $19.93 | $39.63 | 291,900 | — | — |
| 2022-11-22 | $19.68 | $39.13 | 308,200 | — | — |
| 2022-11-21 | $19.44 | $38.65 | 334,400 | — | — |
| 2022-11-18 | $19.66 | $39.09 | 398,100 | — | — |
| 2022-11-17 | $19.57 | $38.91 | 867,200 | — | — |
| 2022-11-16 | $19.62 | $39.01 | 791,200 | — | — |
| 2022-11-15 | $20.30 | $40.36 | 580,100 | — | — |
| 2022-11-14 | $20.30 | $40.36 | 911,600 | — | — |
| 2022-11-11 | $21.22 | $42.19 | 1,595,700 | — | — |
| 2022-11-10 | $21.29 | $42.33 | 1,555,000 | — | — |
| 2022-11-09 | $18.51 | $36.80 | 1,101,000 | — | — |
| 2022-11-08 | $18.97 | $37.72 | 830,300 | — | — |
| 2022-11-07 | $19.16 | $38.10 | 1,167,100 | — | — |
| 2022-11-04 | $19.14 | $38.06 | 825,300 | — | — |
| 2022-11-03 | $18.23 | $36.25 | 907,800 | — | — |
| 2022-11-02 | $18.41 | $36.61 | 2,127,600 | — | — |
| 2022-11-01 | $17.55 | $34.90 | 1,204,400 | — | — |
| 2022-10-31 | $17.00 | $33.80 | 850,500 | — | — |
| 2022-10-28 | $17.61 | $35.01 | 743,400 | — | — |
| 2022-10-27 | $16.94 | $33.68 | 796,100 | — | — |
| 2022-10-26 | $17.21 | $34.22 | 978,300 | — | — |
| 2022-10-25 | $16.75 | $33.30 | 1,142,100 | — | — |
| 2022-10-24 | $15.48 | $30.78 | 679,200 | — | — |
| 2022-10-21 | $15.65 | $31.12 | 992,000 | — | — |
| 2022-10-20 | $15.64 | $31.10 | 765,400 | — | — |
| 2022-10-19 | $16.21 | $32.23 | 1,092,900 | — | — |
| 2022-10-18 | $16.67 | $33.15 | 1,749,600 | — | — |
| 2022-10-17 | $16.52 | $32.85 | 1,687,300 | — | — |
| 2022-10-14 | $15.39 | $30.60 | 1,642,700 | — | — |
| 2022-10-13 | $15.37 | $30.56 | 2,788,200 | — | — |
| 2022-10-12 | $15.10 | $30.02 | 6,417,500 | — | — |
| 2022-10-11 | $23.22 | $46.17 | 537,800 | — | — |
| 2022-10-10 | $23.04 | $45.81 | 420,500 | — | — |
| 2022-10-07 | $22.77 | $45.27 | 628,500 | — | — |
| 2022-10-06 | $23.67 | $47.06 | 445,500 | — | — |
| 2022-10-05 | $24.91 | $49.53 | 378,500 | — | — |
| 2022-10-04 | $25.23 | $50.17 | 504,700 | — | — |
| 2022-10-03 | $24.39 | $48.50 | 529,500 | — | — |
| 2022-09-30 | $24.10 | $47.92 | 728,500 | — | — |
| 2022-09-29 | $25.14 | $49.99 | 793,800 | — | — |
| 2022-09-28 | $25.19 | $50.09 | 584,300 | — | — |
| 2022-09-27 | $25.00 | $49.71 | 585,500 | — | — |
| 2022-09-26 | $25.13 | $49.97 | 654,700 | — | — |
| 2022-09-23 | $25.68 | $51.06 | 881,300 | — | — |
| 2022-09-22 | $25.22 | $50.15 | 585,600 | — | — |
| 2022-09-21 | $25.36 | $50.42 | 1,010,300 | — | — |
| 2022-09-20 | $25.13 | $49.97 | 621,000 | — | — |
| 2022-09-19 | $25.66 | $51.02 | 812,000 | — | — |
| 2022-09-16 | $25.17 | $50.05 | 1,301,000 | — | — |
| 2022-09-15 | $24.91 | $49.53 | 581,900 | — | — |
| 2022-09-14 | $25.28 | $50.27 | 1,070,000 | — | — |
| 2022-09-13 | $26.95 | $53.59 | 898,400 | — | — |
| 2022-09-12 | $29.17 | $58.00 | 417,700 | — | — |
| 2022-09-09 | $28.21 | $56.09 | 342,100 | — | — |
| 2022-09-08 | $27.68 | $55.04 | 474,000 | — | — |
| 2022-09-07 | $27.62 | $54.92 | 733,800 | — | — |
| 2022-09-06 | $27.14 | $53.96 | 769,600 | — | — |
| 2022-09-02 | $27.19 | $54.06 | 1,025,400 | — | — |
| 2022-09-01 | $27.85 | $55.38 | 1,065,500 | — | — |
| 2022-08-31 | $29.51 | $58.68 | 488,000 | — | — |
| 2022-08-30 | $29.65 | $58.95 | 429,600 | — | — |
| 2022-08-29 | $30.35 | $60.35 | 469,000 | — | — |
| 2022-08-26 | $30.34 | $60.33 | 529,300 | — | — |
| 2022-08-25 | $31.62 | $62.87 | 425,200 | — | — |
| 2022-08-24 | $30.69 | $61.02 | 510,100 | — | — |
| 2022-08-23 | $30.59 | $60.82 | 558,800 | — | — |
| 2022-08-22 | $30.95 | $61.54 | 542,500 | — | — |
| 2022-08-19 | $31.45 | $62.53 | 824,100 | — | — |
| 2022-08-18 | $33.64 | $66.89 | 389,900 | — | — |
| 2022-08-17 | $34.00 | $67.60 | 411,800 | — | — |
| 2022-08-16 | $34.06 | $67.72 | 558,600 | — | — |
| 2022-08-15 | $35.28 | $70.15 | 529,100 | — | — |
| 2022-08-12 | $35.57 | $70.73 | 414,300 | — | — |
| 2022-08-11 | $34.45 | $68.50 | 479,000 | — | — |
| 2022-08-10 | $34.60 | $68.80 | 598,000 | — | — |
| 2022-08-09 | $33.27 | $66.15 | 777,100 | — | — |
| 2022-08-08 | $34.19 | $67.98 | 748,900 | — | — |
| 2022-08-05 | $32.71 | $65.04 | 453,600 | — | — |
| 2022-08-04 | $32.67 | $64.96 | 831,200 | — | — |
| 2022-08-03 | $32.42 | $64.46 | 2,363,200 | — | — |
| 2022-08-02 | $36.64 | $72.85 | 876,700 | — | — |
| 2022-08-01 | $36.57 | $72.71 | 629,400 | — | — |
| 2022-07-29 | $35.41 | $70.41 | 802,600 | — | — |
| 2022-07-28 | $35.71 | $71.00 | 282,000 | — | — |
| 2022-07-27 | $35.33 | $70.25 | 539,600 | — | — |
| 2022-07-26 | $35.06 | $69.71 | 590,600 | — | — |
| 2022-07-25 | $35.80 | $71.18 | 544,900 | — | — |
| 2022-07-22 | $35.83 | $71.24 | 641,500 | — | — |
| 2022-07-21 | $35.09 | $69.77 | 556,700 | — | — |
| 2022-07-20 | $34.60 | $68.80 | 900,600 | — | — |
| 2022-07-19 | $34.43 | $68.46 | 977,200 | — | — |
| 2022-07-18 | $32.21 | $64.04 | 426,200 | — | — |
| 2022-07-15 | $32.08 | $63.79 | 351,500 | — | — |
| 2022-07-14 | $30.98 | $61.60 | 406,300 | — | — |
| 2022-07-13 | $30.87 | $61.38 | 688,800 | — | — |
| 2022-07-12 | $31.33 | $62.29 | 440,100 | — | — |
| 2022-07-11 | $31.44 | $62.51 | 403,900 | — | — |
| 2022-07-08 | $32.70 | $65.02 | 568,500 | — | — |
| 2022-07-07 | $32.47 | $64.56 | 469,400 | — | — |
| 2022-07-06 | $31.81 | $63.25 | 527,400 | — | — |
| 2022-07-05 | $32.65 | $64.92 | 528,500 | — | — |
| 2022-07-01 | $32.38 | $64.38 | 515,700 | — | — |
| 2022-06-30 | $31.45 | $62.53 | 695,400 | — | — |
| 2022-06-29 | $31.97 | $63.57 | 404,700 | — | — |
| 2022-06-28 | $32.19 | $64.00 | 454,400 | — | — |
| 2022-06-27 | $33.08 | $65.77 | 501,000 | — | — |
| 2022-06-24 | $33.37 | $66.35 | 2,144,600 | — | — |
| 2022-06-23 | $32.97 | $65.56 | 850,500 | — | — |
| 2022-06-22 | $30.62 | $60.88 | 738,800 | — | — |
| 2022-06-21 | $30.55 | $60.74 | 870,800 | — | — |
| 2022-06-17 | $30.13 | $59.91 | 970,500 | — | — |
| 2022-06-16 | $29.71 | $59.07 | 629,500 | — | — |
| 2022-06-15 | $30.88 | $61.40 | 610,400 | — | — |
| 2022-06-14 | $31.01 | $61.66 | 837,500 | — | — |
| 2022-06-13 | $31.32 | $62.27 | 638,700 | — | — |
| 2022-06-10 | $32.64 | $64.90 | 439,200 | — | — |
| 2022-06-09 | $32.60 | $64.82 | 633,800 | — | — |
| 2022-06-08 | $33.03 | $65.67 | 609,900 | — | — |
| 2022-06-07 | $34.51 | $68.62 | 534,700 | — | — |
| 2022-06-06 | $33.55 | $66.71 | 454,600 | — | — |
| 2022-06-03 | $33.19 | $65.99 | 443,900 | — | — |
| 2022-06-02 | $33.69 | $66.99 | 448,400 | — | — |
| 2022-06-01 | $34.04 | $67.68 | 534,800 | — | — |
| 2022-05-31 | $34.88 | $69.35 | 624,400 | — | — |
| 2022-05-27 | $35.44 | $70.47 | 472,600 | — | — |
| 2022-05-26 | $34.49 | $68.58 | 581,000 | — | — |
| 2022-05-25 | $33.81 | $67.23 | 534,800 | — | — |
| 2022-05-24 | $33.69 | $66.99 | 599,200 | — | — |
| 2022-05-23 | $34.62 | $68.84 | 698,900 | — | — |
| 2022-05-20 | $35.10 | $69.79 | 1,109,200 | — | — |
| 2022-05-19 | $35.46 | $70.51 | 854,600 | — | — |
| 2022-05-18 | $35.09 | $69.77 | 949,500 | — | — |
| 2022-05-17 | $36.04 | $71.66 | 510,500 | — | — |
| 2022-05-16 | $35.12 | $69.83 | 639,200 | — | — |
| 2022-05-13 | $36.05 | $71.68 | 497,000 | — | — |
| 2022-05-12 | $35.17 | $69.93 | 774,500 | — | — |
| 2022-05-11 | $35.77 | $71.12 | 1,002,900 | — | — |
| 2022-05-10 | $37.62 | $74.80 | 1,150,100 | — | — |
| 2022-05-09 | $36.38 | $72.34 | 817,500 | — | — |
| 2022-05-06 | $37.22 | $74.01 | 939,500 | — | — |
| 2022-05-05 | $37.95 | $75.46 | 1,427,000 | — | — |
| 2022-05-04 | $39.19 | $77.92 | 1,693,300 | — | — |
| 2022-05-03 | $36.15 | $71.88 | 1,298,800 | — | — |
| 2022-05-02 | $35.54 | $70.67 | 1,021,800 | — | — |
| 2022-04-29 | $35.49 | $70.57 | 892,300 | — | — |
| 2022-04-28 | $36.76 | $73.09 | 583,500 | — | — |
| 2022-04-27 | $36.78 | $73.13 | 892,300 | — | — |
| 2022-04-26 | $37.87 | $75.30 | 1,674,200 | — | — |
| 2022-04-25 | $38.45 | $76.45 | 1,185,500 | — | — |
| 2022-04-22 | $39.67 | $78.88 | 816,700 | — | — |
| 2022-04-21 | $41.71 | $82.93 | 572,500 | — | — |
| 2022-04-20 | $41.36 | $82.24 | 534,700 | — | — |
| 2022-04-19 | $42.23 | $83.97 | 662,100 | — | — |
| 2022-04-18 | $43.14 | $85.78 | 568,500 | — | — |
| 2022-04-14 | $43.65 | $86.79 | 666,900 | — | — |
| 2022-04-13 | $43.76 | $87.01 | 451,500 | — | — |
| 2022-04-12 | $43.00 | $85.50 | 614,200 | — | — |
| 2022-04-11 | $42.43 | $84.37 | 965,300 | — | — |
| 2022-04-08 | $42.39 | $84.29 | 849,100 | — | — |
| 2022-04-07 | $41.40 | $82.32 | 798,100 | — | — |
| 2022-04-06 | $41.10 | $81.72 | 787,800 | — | — |
| 2022-04-05 | $41.09 | $81.70 | 902,100 | — | — |
| 2022-04-04 | $42.88 | $85.26 | 622,000 | — | — |
| 2022-04-01 | $43.48 | $86.45 | 871,300 | — | — |
| 2022-03-31 | $44.02 | $87.53 | 796,900 | — | — |
| 2022-03-30 | $44.71 | $88.90 | 793,800 | — | — |
| 2022-03-29 | $44.85 | $89.18 | 670,800 | — | — |
| 2022-03-28 | $44.41 | $88.30 | 250,200 | — | — |
| 2022-03-25 | $44.36 | $88.20 | 721,800 | — | — |
| 2022-03-24 | $43.34 | $86.17 | 449,400 | — | — |
| 2022-03-23 | $42.97 | $85.44 | 894,100 | — | — |
| 2022-03-22 | $46.54 | $92.54 | 565,600 | — | — |
| 2022-03-21 | $45.58 | $90.63 | 724,300 | — | — |
| 2022-03-18 | $46.83 | $93.11 | 1,099,900 | — | — |
| 2022-03-17 | $46.42 | $92.30 | 896,000 | — | — |
| 2022-03-16 | $44.96 | $89.40 | 875,900 | — | — |
| 2022-03-15 | $41.63 | $82.77 | 567,900 | — | — |
| 2022-03-14 | $39.61 | $78.76 | 801,900 | — | — |
| 2022-03-11 | $39.51 | $78.56 | 739,700 | — | — |
| 2022-03-10 | $40.76 | $81.04 | 658,400 | — | — |
| 2022-03-09 | $40.99 | $81.50 | 548,900 | — | — |
| 2022-03-08 | $40.39 | $80.31 | 477,300 | — | — |
| 2022-03-07 | $41.27 | $82.06 | 591,800 | — | — |
| 2022-03-04 | $42.74 | $84.98 | 697,900 | — | — |
| 2022-03-03 | $42.77 | $85.04 | 670,900 | — | — |
| 2022-03-02 | $42.04 | $83.59 | 765,900 | — | — |
| 2022-03-01 | $43.21 | $85.92 | 1,269,000 | — | — |
| 2022-02-28 | $44.15 | $87.78 | 896,500 | — | — |
| 2022-02-25 | $43.11 | $85.72 | 1,282,200 | — | — |
| 2022-02-24 | $41.33 | $82.18 | 1,196,900 | — | — |
| 2022-02-23 | $38.92 | $77.39 | 2,342,100 | — | — |
| 2022-02-22 | $36.48 | $72.53 | 1,299,600 | — | — |
| 2022-02-18 | $37.46 | $74.48 | 1,013,800 | — | — |
| 2022-02-17 | $39.25 | $78.04 | 1,185,900 | — | — |
| 2022-02-16 | $42.45 | $84.40 | 518,200 | — | — |
| 2022-02-15 | $42.64 | $84.78 | 558,800 | — | — |
| 2022-02-14 | $41.25 | $82.02 | 451,700 | — | — |
| 2022-02-11 | $41.50 | $82.52 | 543,900 | — | — |
| 2022-02-10 | $41.82 | $83.15 | 802,400 | — | — |
| 2022-02-09 | $42.03 | $83.57 | 643,700 | — | — |
| 2022-02-08 | $41.21 | $81.94 | 654,900 | — | — |
| 2022-02-07 | $39.91 | $79.35 | 856,500 | — | — |
| 2022-02-04 | $39.79 | $79.12 | 968,700 | — | — |
| 2022-02-03 | $41.97 | $83.45 | 642,600 | — | — |
| 2022-02-02 | $41.52 | $82.56 | 773,200 | — | — |
| 2022-02-01 | $42.01 | $83.53 | 976,200 | — | — |
| 2022-01-31 | $42.09 | $83.69 | 902,900 | — | — |
| 2022-01-28 | $43.30 | $86.09 | 507,800 | — | — |
| 2022-01-27 | $42.25 | $84.01 | 495,500 | — | — |
| 2022-01-26 | $41.98 | $83.47 | 473,400 | — | — |
| 2022-01-25 | $41.91 | $83.33 | 1,151,600 | — | — |
| 2022-01-24 | $45.10 | $89.67 | 1,123,400 | — | — |
| 2022-01-21 | $43.83 | $87.15 | 1,110,000 | — | — |
| 2022-01-20 | $45.63 | $90.73 | 1,167,300 | — | — |
| 2022-01-19 | $45.32 | $90.11 | 743,700 | — | — |
| 2022-01-18 | $43.97 | $87.43 | 655,100 | — | — |
| 2022-01-14 | $44.24 | $87.96 | 786,100 | — | — |
| 2022-01-13 | $46.00 | $91.46 | 651,900 | — | — |
| 2022-01-12 | $47.33 | $94.11 | 973,000 | — | — |
| 2022-01-11 | $47.71 | $94.86 | 1,044,700 | — | — |
| 2022-01-10 | $45.35 | $90.17 | 3,093,600 | — | — |
| 2022-01-07 | $45.08 | $89.63 | 644,800 | — | — |
| 2022-01-06 | $43.92 | $87.33 | 523,800 | — | — |
| 2022-01-05 | $45.78 | $91.03 | 881,200 | — | — |
| 2022-01-04 | $44.20 | $87.88 | 639,600 | — | — |
| 2022-01-03 | $44.43 | $88.34 | 526,900 | — | — |