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
- 1980-10-20 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 | $34.81 | $44.22 | 36,000 | — | — |
| 2022-12-29 | $34.93 | $44.38 | 64,900 | — | — |
| 2022-12-28 | $33.56 | $42.64 | 37,000 | — | — |
| 2022-12-27 | $34.60 | $43.96 | 60,900 | — | — |
| 2022-12-23 | $33.26 | $42.26 | 72,300 | — | — |
| 2022-12-22 | $32.54 | $41.34 | 60,300 | — | — |
| 2022-12-21 | $33.24 | $42.23 | 68,400 | — | — |
| 2022-12-20 | $33.14 | $42.10 | 67,200 | — | — |
| 2022-12-19 | $33.16 | $42.13 | 37,800 | — | — |
| 2022-12-16 | $33.98 | $43.17 | 165,300 | — | — |
| 2022-12-15 | $34.38 | $43.68 | 66,000 | — | — |
| 2022-12-14 | $37.75 | $47.96 | 96,000 | — | — |
| 2022-12-13 | $36.97 | $46.97 | 176,700 | — | — |
| 2022-12-12 | $35.76 | $45.43 | 54,400 | — | — |
| 2022-12-09 | $34.40 | $43.70 | 43,300 | — | — |
| 2022-12-08 | $35.95 | $45.67 | 35,300 | — | — |
| 2022-12-07 | $35.90 | $45.61 | 25,900 | — | — |
| 2022-12-06 | $35.63 | $45.27 | 63,900 | — | — |
| 2022-12-05 | $36.30 | $46.12 | 40,100 | — | — |
| 2022-12-02 | $36.61 | $46.51 | 29,800 | — | — |
| 2022-12-01 | $36.86 | $46.83 | 50,900 | — | — |
| 2022-11-30 | $35.44 | $45.03 | 292,400 | — | — |
| 2022-11-29 | $34.05 | $43.26 | 25,900 | — | — |
| 2022-11-28 | $34.70 | $44.09 | 35,500 | — | — |
| 2022-11-25 | $36.49 | $46.36 | 17,100 | — | — |
| 2022-11-23 | $36.13 | $45.90 | 27,800 | — | — |
| 2022-11-22 | $36.14 | $45.91 | 34,000 | — | — |
| 2022-11-21 | $35.84 | $45.53 | 36,200 | — | — |
| 2022-11-18 | $35.29 | $44.83 | 82,100 | — | — |
| 2022-11-17 | $35.44 | $45.03 | 37,300 | — | — |
| 2022-11-16 | $35.72 | $45.38 | 93,200 | — | — |
| 2022-11-15 | $36.24 | $46.01 | 75,800 | — | — |
| 2022-11-14 | $35.90 | $45.58 | 117,000 | — | — |
| 2022-11-11 | $36.72 | $46.62 | 198,700 | — | — |
| 2022-11-10 | $35.04 | $44.49 | 75,500 | — | — |
| 2022-11-09 | $32.33 | $41.05 | 29,900 | — | — |
| 2022-11-08 | $32.39 | $41.12 | 50,400 | — | — |
| 2022-11-07 | $32.67 | $41.48 | 53,800 | — | — |
| 2022-11-04 | $31.66 | $40.20 | 45,500 | — | — |
| 2022-11-03 | $32.48 | $41.24 | 71,700 | — | — |
| 2022-11-02 | $32.62 | $41.41 | 56,300 | — | — |
| 2022-11-01 | $33.26 | $42.23 | 24,000 | — | — |
| 2022-10-31 | $33.82 | $42.94 | 50,300 | — | — |
| 2022-10-28 | $33.51 | $42.54 | 34,000 | — | — |
| 2022-10-27 | $31.88 | $40.47 | 116,700 | — | — |
| 2022-10-26 | $32.20 | $40.88 | 44,900 | — | — |
| 2022-10-25 | $31.20 | $39.61 | 68,500 | — | — |
| 2022-10-24 | $30.50 | $38.72 | 54,300 | — | — |
| 2022-10-21 | $31.46 | $39.94 | 46,400 | — | — |
| 2022-10-20 | $29.79 | $37.82 | 72,900 | — | — |
| 2022-10-19 | $29.24 | $37.12 | 41,700 | — | — |
| 2022-10-18 | $28.71 | $36.45 | 42,600 | — | — |
| 2022-10-17 | $27.52 | $34.94 | 20,400 | — | — |
| 2022-10-14 | $26.28 | $33.36 | 19,100 | — | — |
| 2022-10-13 | $26.75 | $33.96 | 28,400 | — | — |
| 2022-10-12 | $25.66 | $32.58 | 16,300 | — | — |
| 2022-10-11 | $25.91 | $32.90 | 40,400 | — | — |
| 2022-10-10 | $26.44 | $33.57 | 55,500 | — | — |
| 2022-10-07 | $26.90 | $34.15 | 38,300 | — | — |
| 2022-10-06 | $28.51 | $36.20 | 31,400 | — | — |
| 2022-10-05 | $29.41 | $37.34 | 32,400 | — | — |
| 2022-10-04 | $30.96 | $39.31 | 78,300 | — | — |
| 2022-10-03 | $29.72 | $37.73 | 26,800 | — | — |
| 2022-09-30 | $28.62 | $36.34 | 39,200 | — | — |
| 2022-09-29 | $28.82 | $36.59 | 53,000 | — | — |
| 2022-09-28 | $30.35 | $38.53 | 39,000 | — | — |
| 2022-09-27 | $29.16 | $37.02 | 22,200 | — | — |
| 2022-09-26 | $29.27 | $37.16 | 21,100 | — | — |
| 2022-09-23 | $29.08 | $36.92 | 68,900 | — | — |
| 2022-09-22 | $27.66 | $35.12 | 32,100 | — | — |
| 2022-09-21 | $28.34 | $35.98 | 27,400 | — | — |
| 2022-09-20 | $28.38 | $36.03 | 25,500 | — | — |
| 2022-09-19 | $29.02 | $36.84 | 26,400 | — | — |
| 2022-09-16 | $28.60 | $36.31 | 156,200 | — | — |
| 2022-09-15 | $28.85 | $36.63 | 25,200 | — | — |
| 2022-09-14 | $29.46 | $37.40 | 22,700 | — | — |
| 2022-09-13 | $29.81 | $37.85 | 28,500 | — | — |
| 2022-09-12 | $31.44 | $39.92 | 15,500 | — | — |
| 2022-09-09 | $31.83 | $40.41 | 23,800 | — | — |
| 2022-09-08 | $31.62 | $40.14 | 23,300 | — | — |
| 2022-09-07 | $32.05 | $40.69 | 39,600 | — | — |
| 2022-09-06 | $32.01 | $40.64 | 34,800 | — | — |
| 2022-09-02 | $32.55 | $41.33 | 21,400 | — | — |
| 2022-09-01 | $32.97 | $41.86 | 49,000 | — | — |
| 2022-08-31 | $35.02 | $44.46 | 34,700 | — | — |
| 2022-08-30 | $35.44 | $44.99 | 32,900 | — | — |
| 2022-08-29 | $34.75 | $44.12 | 24,900 | — | — |
| 2022-08-26 | $34.02 | $43.19 | 29,400 | — | — |
| 2022-08-25 | $36.00 | $45.71 | 18,800 | — | — |
| 2022-08-24 | $36.05 | $45.77 | 23,200 | — | — |
| 2022-08-23 | $35.82 | $45.48 | 18,200 | — | — |
| 2022-08-22 | $35.58 | $45.17 | 52,100 | — | — |
| 2022-08-19 | $36.52 | $46.37 | 43,800 | — | — |
| 2022-08-18 | $37.34 | $47.41 | 44,200 | — | — |
| 2022-08-17 | $36.21 | $45.97 | 26,000 | — | — |
| 2022-08-16 | $36.83 | $46.73 | 45,400 | — | — |
| 2022-08-15 | $35.86 | $45.50 | 71,600 | — | — |
| 2022-08-12 | $35.34 | $44.84 | 20,100 | — | — |
| 2022-08-11 | $34.74 | $44.08 | 33,900 | — | — |
| 2022-08-10 | $33.94 | $43.06 | 28,500 | — | — |
| 2022-08-09 | $33.21 | $42.13 | 24,300 | — | — |
| 2022-08-08 | $33.37 | $42.34 | 46,500 | — | — |
| 2022-08-05 | $32.96 | $41.82 | 37,200 | — | — |
| 2022-08-04 | $32.50 | $41.23 | 47,000 | — | — |
| 2022-08-03 | $28.41 | $36.04 | 46,400 | — | — |
| 2022-08-02 | $27.86 | $35.35 | 20,700 | — | — |
| 2022-08-01 | $27.77 | $35.23 | 28,300 | — | — |
| 2022-07-29 | $26.94 | $34.18 | 59,400 | — | — |
| 2022-07-28 | $26.01 | $33.00 | 17,100 | — | — |
| 2022-07-27 | $25.88 | $32.83 | 21,900 | — | — |
| 2022-07-26 | $24.77 | $31.43 | 26,900 | — | — |
| 2022-07-25 | $25.06 | $31.79 | 14,500 | — | — |
| 2022-07-22 | $25.62 | $32.50 | 21,500 | — | — |
| 2022-07-21 | $25.88 | $32.83 | 29,500 | — | — |
| 2022-07-20 | $25.18 | $31.95 | 58,800 | — | — |
| 2022-07-19 | $24.18 | $30.68 | 44,500 | — | — |
| 2022-07-18 | $23.53 | $29.85 | 24,500 | — | — |
| 2022-07-15 | $24.30 | $30.83 | 34,400 | — | — |
| 2022-07-14 | $24.23 | $30.74 | 20,500 | — | — |
| 2022-07-13 | $23.75 | $30.13 | 18,100 | — | — |
| 2022-07-12 | $24.00 | $30.45 | 20,200 | — | — |
| 2022-07-11 | $24.29 | $30.82 | 26,300 | — | — |
| 2022-07-08 | $24.61 | $31.22 | 41,700 | — | — |
| 2022-07-07 | $24.23 | $30.74 | 27,000 | — | — |
| 2022-07-06 | $23.56 | $29.89 | 20,300 | — | — |
| 2022-07-05 | $23.67 | $30.03 | 29,800 | — | — |
| 2022-07-01 | $23.53 | $29.85 | 37,800 | — | — |
| 2022-06-30 | $22.84 | $28.98 | 27,400 | — | — |
| 2022-06-29 | $22.76 | $28.88 | 30,300 | — | — |
| 2022-06-28 | $23.03 | $29.22 | 23,600 | — | — |
| 2022-06-27 | $23.66 | $30.02 | 27,300 | — | — |
| 2022-06-24 | $23.09 | $29.29 | 105,300 | — | — |
| 2022-06-23 | $22.98 | $29.16 | 24,400 | — | — |
| 2022-06-22 | $22.78 | $28.90 | 38,000 | — | — |
| 2022-06-21 | $23.11 | $29.32 | 32,100 | — | — |
| 2022-06-17 | $22.70 | $28.80 | 54,800 | — | — |
| 2022-06-16 | $22.44 | $28.47 | 44,800 | — | — |
| 2022-06-15 | $23.61 | $29.95 | 34,400 | — | — |
| 2022-06-14 | $23.50 | $29.82 | 69,800 | — | — |
| 2022-06-13 | $23.22 | $29.46 | 79,300 | — | — |
| 2022-06-10 | $23.15 | $29.37 | 60,400 | — | — |
| 2022-06-09 | $23.45 | $29.75 | 18,400 | — | — |
| 2022-06-08 | $24.55 | $31.15 | 33,100 | — | — |
| 2022-06-07 | $24.50 | $31.08 | 30,500 | — | — |
| 2022-06-06 | $24.66 | $31.29 | 15,600 | — | — |
| 2022-06-03 | $24.27 | $30.79 | 24,500 | — | — |
| 2022-06-02 | $24.74 | $31.39 | 34,200 | — | — |
| 2022-06-01 | $23.84 | $30.25 | 24,300 | — | — |
| 2022-05-31 | $24.54 | $31.13 | 49,400 | — | — |
| 2022-05-27 | $24.01 | $30.46 | 50,800 | — | — |
| 2022-05-26 | $22.68 | $28.77 | 24,000 | — | — |
| 2022-05-25 | $22.59 | $28.66 | 30,100 | — | — |
| 2022-05-24 | $22.12 | $28.06 | 85,700 | — | — |
| 2022-05-23 | $21.95 | $27.85 | 65,600 | — | — |
| 2022-05-20 | $22.61 | $28.69 | 35,500 | — | — |
| 2022-05-19 | $23.40 | $29.69 | 42,200 | — | — |
| 2022-05-18 | $23.05 | $29.24 | 34,600 | — | — |
| 2022-05-17 | $23.29 | $29.52 | 48,300 | — | — |
| 2022-05-16 | $23.28 | $29.50 | 13,800 | — | — |
| 2022-05-13 | $23.76 | $30.11 | 43,600 | — | — |
| 2022-05-12 | $23.37 | $29.62 | 48,200 | — | — |
| 2022-05-11 | $22.49 | $28.50 | 25,200 | — | — |
| 2022-05-10 | $23.12 | $29.30 | 39,000 | — | — |
| 2022-05-09 | $22.95 | $29.09 | 132,500 | — | — |
| 2022-05-06 | $24.62 | $31.20 | 43,600 | — | — |
| 2022-05-05 | $26.07 | $33.04 | 77,900 | — | — |
| 2022-05-04 | $24.99 | $31.67 | 34,500 | — | — |
| 2022-05-03 | $24.38 | $30.90 | 33,300 | — | — |
| 2022-05-02 | $24.10 | $30.54 | 50,700 | — | — |
| 2022-04-29 | $24.34 | $30.85 | 38,600 | — | — |
| 2022-04-28 | $24.70 | $31.30 | 102,500 | — | — |
| 2022-04-27 | $24.49 | $31.04 | 45,100 | — | — |
| 2022-04-26 | $24.69 | $31.29 | 46,600 | — | — |
| 2022-04-25 | $26.19 | $33.19 | 48,600 | — | — |
| 2022-04-22 | $26.31 | $33.34 | 25,400 | — | — |
| 2022-04-21 | $27.02 | $34.24 | 18,400 | — | — |
| 2022-04-20 | $27.48 | $34.83 | 18,800 | — | — |
| 2022-04-19 | $27.30 | $34.60 | 14,800 | — | — |
| 2022-04-18 | $26.58 | $33.69 | 28,600 | — | — |
| 2022-04-14 | $27.40 | $34.73 | 19,100 | — | — |
| 2022-04-13 | $27.70 | $35.11 | 17,600 | — | — |
| 2022-04-12 | $26.95 | $34.16 | 17,800 | — | — |
| 2022-04-11 | $27.35 | $34.66 | 23,900 | — | — |
| 2022-04-08 | $27.54 | $34.90 | 40,600 | — | — |
| 2022-04-07 | $27.38 | $34.70 | 37,400 | — | — |
| 2022-04-06 | $27.45 | $34.79 | 30,300 | — | — |
| 2022-04-05 | $28.38 | $35.97 | 24,600 | — | — |
| 2022-04-04 | $29.22 | $37.03 | 21,300 | — | — |
| 2022-04-01 | $29.77 | $37.73 | 24,300 | — | — |
| 2022-03-31 | $29.84 | $37.82 | 52,300 | — | — |
| 2022-03-30 | $30.64 | $38.83 | 43,900 | — | — |
| 2022-03-29 | $30.49 | $38.64 | 30,500 | — | — |
| 2022-03-28 | $29.66 | $37.59 | 38,300 | — | — |
| 2022-03-25 | $30.09 | $38.14 | 30,400 | — | — |
| 2022-03-24 | $29.50 | $37.39 | 41,000 | — | — |
| 2022-03-23 | $29.17 | $36.97 | 29,000 | — | — |
| 2022-03-22 | $29.98 | $38.00 | 48,100 | — | — |
| 2022-03-21 | $30.66 | $38.83 | 18,600 | — | — |
| 2022-03-18 | $31.11 | $39.40 | 76,600 | — | — |
| 2022-03-17 | $31.59 | $40.00 | 23,800 | — | — |
| 2022-03-16 | $31.36 | $39.71 | 40,900 | — | — |
| 2022-03-15 | $30.18 | $38.22 | 35,600 | — | — |
| 2022-03-14 | $29.45 | $37.29 | 60,900 | — | — |
| 2022-03-11 | $30.18 | $38.22 | 74,800 | — | — |
| 2022-03-10 | $32.08 | $40.62 | 42,600 | — | — |
| 2022-03-09 | $35.02 | $44.35 | 49,000 | — | — |
| 2022-03-08 | $34.39 | $43.55 | 33,100 | — | — |
| 2022-03-07 | $33.85 | $42.87 | 22,600 | — | — |
| 2022-03-04 | $34.66 | $43.89 | 17,300 | — | — |
| 2022-03-03 | $35.09 | $44.44 | 18,000 | — | — |
| 2022-03-02 | $35.47 | $44.92 | 35,200 | — | — |
| 2022-03-01 | $33.19 | $42.03 | 22,000 | — | — |
| 2022-02-28 | $34.82 | $44.09 | 25,700 | — | — |
| 2022-02-25 | $34.88 | $44.17 | 14,300 | — | — |
| 2022-02-24 | $34.46 | $43.64 | 17,600 | — | — |
| 2022-02-23 | $33.03 | $41.83 | 20,500 | — | — |
| 2022-02-22 | $34.16 | $43.26 | 19,300 | — | — |
| 2022-02-18 | $34.93 | $44.23 | 19,500 | — | — |
| 2022-02-17 | $35.39 | $44.82 | 17,700 | — | — |
| 2022-02-16 | $36.64 | $46.40 | 15,600 | — | — |
| 2022-02-15 | $36.75 | $46.54 | 19,400 | — | — |
| 2022-02-14 | $34.98 | $44.30 | 24,600 | — | — |
| 2022-02-11 | $35.05 | $44.38 | 31,900 | — | — |
| 2022-02-10 | $35.18 | $44.55 | 25,500 | — | — |
| 2022-02-09 | $35.87 | $45.42 | 15,900 | — | — |
| 2022-02-08 | $35.88 | $45.44 | 15,900 | — | — |
| 2022-02-07 | $35.02 | $44.35 | 24,100 | — | — |
| 2022-02-04 | $35.33 | $44.74 | 31,700 | — | — |
| 2022-02-03 | $35.53 | $44.99 | 27,200 | — | — |
| 2022-02-02 | $37.05 | $46.92 | 41,300 | — | — |
| 2022-02-01 | $37.46 | $47.44 | 43,900 | — | — |
| 2022-01-31 | $35.85 | $45.40 | 32,600 | — | — |
| 2022-01-28 | $35.77 | $45.30 | 98,700 | — | — |
| 2022-01-27 | $35.18 | $44.55 | 53,600 | — | — |
| 2022-01-26 | $36.22 | $45.87 | 31,200 | — | — |
| 2022-01-25 | $36.51 | $46.23 | 43,500 | — | — |
| 2022-01-24 | $37.43 | $47.40 | 57,200 | — | — |
| 2022-01-21 | $35.79 | $45.32 | 40,700 | — | — |
| 2022-01-20 | $35.66 | $45.16 | 20,000 | — | — |
| 2022-01-19 | $36.92 | $46.75 | 23,300 | — | — |
| 2022-01-18 | $38.07 | $48.21 | 48,800 | — | — |
| 2022-01-14 | $39.37 | $49.86 | 31,400 | — | — |
| 2022-01-13 | $39.32 | $49.79 | 20,200 | — | — |
| 2022-01-12 | $39.06 | $49.46 | 42,000 | — | — |
| 2022-01-11 | $39.02 | $49.41 | 15,700 | — | — |
| 2022-01-10 | $39.73 | $50.31 | 64,700 | — | — |
| 2022-01-07 | $41.31 | $52.31 | 47,600 | — | — |
| 2022-01-06 | $42.59 | $53.93 | 45,600 | — | — |
| 2022-01-05 | $41.37 | $52.39 | 44,500 | — | — |
| 2022-01-04 | $42.21 | $53.45 | 33,800 | — | — |
| 2022-01-03 | $41.51 | $52.57 | 87,600 | — | — |