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
- 1980-09-18 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 | $33.90 | $117.37 | 17,300 | — | — |
| 2022-12-29 | $34.19 | $118.38 | 18,400 | — | — |
| 2022-12-28 | $33.91 | $117.41 | 21,000 | — | — |
| 2022-12-27 | $34.51 | $119.49 | 23,300 | — | — |
| 2022-12-23 | $34.35 | $118.93 | 9,200 | — | — |
| 2022-12-22 | $33.96 | $117.58 | 21,300 | — | — |
| 2022-12-21 | $34.53 | $119.56 | 18,600 | — | — |
| 2022-12-20 | $33.56 | $116.20 | 14,000 | — | — |
| 2022-12-19 | $33.82 | $117.10 | 31,000 | — | — |
| 2022-12-16 | $34.40 | $119.11 | 103,000 | — | — |
| 2022-12-15 | $33.45 | $115.82 | 21,400 | — | — |
| 2022-12-14 | $34.19 | $118.38 | 37,100 | — | — |
| 2022-12-13 | $34.66 | $120.01 | 67,600 | — | — |
| 2022-12-12 | $33.84 | $117.17 | 18,900 | — | — |
| 2022-12-09 | $33.43 | $115.75 | 8,900 | — | — |
| 2022-12-08 | $33.65 | $116.51 | 15,500 | — | — |
| 2022-12-07 | $34.09 | $118.03 | 14,600 | — | — |
| 2022-12-06 | $34.59 | $119.76 | 32,400 | — | — |
| 2022-12-05 | $34.33 | $118.86 | 26,400 | — | — |
| 2022-12-02 | $35.23 | $121.98 | 12,700 | — | — |
| 2022-12-01 | $35.07 | $121.43 | 11,100 | — | — |
| 2022-11-30 | $35.17 | $121.77 | 46,000 | — | — |
| 2022-11-29 | $35.09 | $120.56 | 16,700 | — | — |
| 2022-11-28 | $34.79 | $119.53 | 14,300 | — | — |
| 2022-11-25 | $35.39 | $121.59 | 3,800 | — | — |
| 2022-11-23 | $35.38 | $121.56 | 10,000 | — | — |
| 2022-11-22 | $35.62 | $122.38 | 32,800 | — | — |
| 2022-11-21 | $35.52 | $122.04 | 14,000 | — | — |
| 2022-11-18 | $35.57 | $122.21 | 23,700 | — | — |
| 2022-11-17 | $35.56 | $122.17 | 25,200 | — | — |
| 2022-11-16 | $35.45 | $121.80 | 18,200 | — | — |
| 2022-11-15 | $35.23 | $121.04 | 17,400 | — | — |
| 2022-11-14 | $34.77 | $119.46 | 12,700 | — | — |
| 2022-11-11 | $34.99 | $120.22 | 13,700 | — | — |
| 2022-11-10 | $35.62 | $122.38 | 39,400 | — | — |
| 2022-11-09 | $34.16 | $117.36 | 17,000 | — | — |
| 2022-11-08 | $34.29 | $117.81 | 17,300 | — | — |
| 2022-11-07 | $34.31 | $117.88 | 13,500 | — | — |
| 2022-11-04 | $34.40 | $118.19 | 17,600 | — | — |
| 2022-11-03 | $33.83 | $116.23 | 7,000 | — | — |
| 2022-11-02 | $33.80 | $116.13 | 21,100 | — | — |
| 2022-11-01 | $34.46 | $118.40 | 21,200 | — | — |
| 2022-10-31 | $34.82 | $119.63 | 38,400 | — | — |
| 2022-10-28 | $34.26 | $117.71 | 40,900 | — | — |
| 2022-10-27 | $32.01 | $109.98 | 22,600 | — | — |
| 2022-10-26 | $30.89 | $106.13 | 19,900 | — | — |
| 2022-10-25 | $31.35 | $107.71 | 26,300 | — | — |
| 2022-10-24 | $30.96 | $106.37 | 13,500 | — | — |
| 2022-10-21 | $30.85 | $105.99 | 22,300 | — | — |
| 2022-10-20 | $30.09 | $103.38 | 16,000 | — | — |
| 2022-10-19 | $30.79 | $105.79 | 18,900 | — | — |
| 2022-10-18 | $30.73 | $105.58 | 17,400 | — | — |
| 2022-10-17 | $30.97 | $106.40 | 25,700 | — | — |
| 2022-10-14 | $30.37 | $104.34 | 19,600 | — | — |
| 2022-10-13 | $30.47 | $104.69 | 25,800 | — | — |
| 2022-10-12 | $29.10 | $99.98 | 10,800 | — | — |
| 2022-10-11 | $29.14 | $100.12 | 13,400 | — | — |
| 2022-10-10 | $29.14 | $100.12 | 22,500 | — | — |
| 2022-10-07 | $28.93 | $99.40 | 20,000 | — | — |
| 2022-10-06 | $29.75 | $102.21 | 14,400 | — | — |
| 2022-10-05 | $30.44 | $104.58 | 13,200 | — | — |
| 2022-10-04 | $30.80 | $105.82 | 22,900 | — | — |
| 2022-10-03 | $29.74 | $102.18 | 18,400 | — | — |
| 2022-09-30 | $28.82 | $99.02 | 44,800 | — | — |
| 2022-09-29 | $29.98 | $103.00 | 13,000 | — | — |
| 2022-09-28 | $30.28 | $104.03 | 28,900 | — | — |
| 2022-09-27 | $30.18 | $103.69 | 12,200 | — | — |
| 2022-09-26 | $30.72 | $105.55 | 30,000 | — | — |
| 2022-09-23 | $30.95 | $106.34 | 14,900 | — | — |
| 2022-09-22 | $31.23 | $107.30 | 13,500 | — | — |
| 2022-09-21 | $31.76 | $109.12 | 19,300 | — | — |
| 2022-09-20 | $31.75 | $109.08 | 15,800 | — | — |
| 2022-09-19 | $32.06 | $110.15 | 21,300 | — | — |
| 2022-09-16 | $32.64 | $112.14 | 66,600 | — | — |
| 2022-09-15 | $31.66 | $108.78 | 38,728 | — | — |
| 2022-09-14 | $31.74 | $109.04 | 26,162 | — | — |
| 2022-09-13 | $31.30 | $107.54 | 18,540 | — | — |
| 2022-09-12 | $31.44 | $108.01 | 14,729 | — | — |
| 2022-09-09 | $31.67 | $108.81 | 14,523 | — | — |
| 2022-09-08 | $31.46 | $108.08 | 8,755 | — | — |
| 2022-09-07 | $31.60 | $108.58 | 25,235 | — | — |
| 2022-09-06 | $30.83 | $105.91 | 16,171 | — | — |
| 2022-09-02 | $30.54 | $104.94 | 14,523 | — | — |
| 2022-09-01 | $31.30 | $107.54 | 10,300 | — | — |
| 2022-08-31 | $31.17 | $107.11 | 26,265 | — | — |
| 2022-08-30 | $31.47 | $107.21 | 9,373 | — | — |
| 2022-08-29 | $31.84 | $108.50 | 13,596 | — | — |
| 2022-08-26 | $32.18 | $109.66 | 10,403 | — | — |
| 2022-08-25 | $32.86 | $111.97 | 10,094 | — | — |
| 2022-08-24 | $32.52 | $110.81 | 7,519 | — | — |
| 2022-08-23 | $32.71 | $111.44 | 11,948 | — | — |
| 2022-08-22 | $33.22 | $113.20 | 24,720 | — | — |
| 2022-08-19 | $33.62 | $114.55 | 25,235 | — | — |
| 2022-08-18 | $34.68 | $118.16 | 9,064 | — | — |
| 2022-08-17 | $34.33 | $116.97 | 9,167 | — | — |
| 2022-08-16 | $34.65 | $118.06 | 11,227 | — | — |
| 2022-08-15 | $34.54 | $117.69 | 15,038 | — | — |
| 2022-08-12 | $34.19 | $116.50 | 31,003 | — | — |
| 2022-08-11 | $33.56 | $114.35 | 13,081 | — | — |
| 2022-08-10 | $33.08 | $112.70 | 12,154 | — | — |
| 2022-08-09 | $33.16 | $112.96 | 11,948 | — | — |
| 2022-08-08 | $32.79 | $111.71 | 17,407 | — | — |
| 2022-08-05 | $32.72 | $111.48 | 11,948 | — | — |
| 2022-08-04 | $32.60 | $111.08 | 15,244 | — | — |
| 2022-08-03 | $33.04 | $112.57 | 44,805 | — | — |
| 2022-08-02 | $32.42 | $110.45 | 7,725 | — | — |
| 2022-08-01 | $32.83 | $111.84 | 14,214 | — | — |
| 2022-07-29 | $32.57 | $110.98 | 14,832 | — | — |
| 2022-07-28 | $32.52 | $110.81 | 12,360 | — | — |
| 2022-07-27 | $32.53 | $110.85 | 22,248 | — | — |
| 2022-07-26 | $32.24 | $109.85 | 13,184 | — | — |
| 2022-07-25 | $31.83 | $108.43 | 20,909 | — | — |
| 2022-07-22 | $31.14 | $106.08 | 18,643 | — | — |
| 2022-07-21 | $31.69 | $107.97 | 15,656 | — | — |
| 2022-07-20 | $31.59 | $107.64 | 28,016 | — | — |
| 2022-07-19 | $31.63 | $107.77 | 28,737 | — | — |
| 2022-07-18 | $30.85 | $105.12 | 17,304 | — | — |
| 2022-07-15 | $31.45 | $107.14 | 54,487 | — | — |
| 2022-07-14 | $29.87 | $101.78 | 9,270 | — | — |
| 2022-07-13 | $30.44 | $103.70 | 9,270 | — | — |
| 2022-07-12 | $30.78 | $104.86 | 12,154 | — | — |
| 2022-07-11 | $30.55 | $104.10 | 9,785 | — | — |
| 2022-07-08 | $30.71 | $104.63 | 23,072 | — | — |
| 2022-07-07 | $30.72 | $104.66 | 12,463 | — | — |
| 2022-07-06 | $30.94 | $105.42 | 16,377 | — | — |
| 2022-07-05 | $31.17 | $106.18 | 20,600 | — | — |
| 2022-07-01 | $31.37 | $106.88 | 22,969 | — | — |
| 2022-06-30 | $30.88 | $105.22 | 14,935 | — | — |
| 2022-06-29 | $30.89 | $105.26 | 10,609 | — | — |
| 2022-06-28 | $31.17 | $106.22 | 10,918 | — | — |
| 2022-06-27 | $31.40 | $106.98 | 28,943 | — | — |
| 2022-06-24 | $31.55 | $107.51 | 56,238 | — | — |
| 2022-06-23 | $31.23 | $106.41 | 27,501 | — | — |
| 2022-06-22 | $31.34 | $106.78 | 20,394 | — | — |
| 2022-06-21 | $31.25 | $106.48 | 16,686 | — | — |
| 2022-06-17 | $30.50 | $103.90 | 94,039 | — | — |
| 2022-06-16 | $30.91 | $105.32 | 53,251 | — | — |
| 2022-06-15 | $30.63 | $104.36 | 27,398 | — | — |
| 2022-06-14 | $30.30 | $103.24 | 19,261 | — | — |
| 2022-06-13 | $30.27 | $103.14 | 33,166 | — | — |
| 2022-06-10 | $30.21 | $102.94 | 16,480 | — | — |
| 2022-06-09 | $30.84 | $105.09 | 14,317 | — | — |
| 2022-06-08 | $31.39 | $106.94 | 19,467 | — | — |
| 2022-06-07 | $31.83 | $108.47 | 17,819 | — | — |
| 2022-06-06 | $31.93 | $108.80 | 18,643 | — | — |
| 2022-06-03 | $31.95 | $108.86 | 16,892 | — | — |
| 2022-06-02 | $32.33 | $110.15 | 14,523 | — | — |
| 2022-06-01 | $31.95 | $108.86 | 9,476 | — | — |
| 2022-05-31 | $32.17 | $109.59 | 69,628 | — | — |
| 2022-05-27 | $32.28 | $109.09 | 17,201 | — | — |
| 2022-05-26 | $31.84 | $107.62 | 21,733 | — | — |
| 2022-05-25 | $31.50 | $106.44 | 20,188 | — | — |
| 2022-05-24 | $31.33 | $105.88 | 13,905 | — | — |
| 2022-05-23 | $31.13 | $105.19 | 24,308 | — | — |
| 2022-05-20 | $30.65 | $103.58 | 20,909 | — | — |
| 2022-05-19 | $30.36 | $102.60 | 32,445 | — | — |
| 2022-05-18 | $30.93 | $104.53 | 30,076 | — | — |
| 2022-05-17 | $30.94 | $104.57 | 10,506 | — | — |
| 2022-05-16 | $30.41 | $102.76 | 22,763 | — | — |
| 2022-05-13 | $30.27 | $102.30 | 18,025 | — | — |
| 2022-05-12 | $30.86 | $104.30 | 16,068 | — | — |
| 2022-05-11 | $30.86 | $104.30 | 18,128 | — | — |
| 2022-05-10 | $30.96 | $104.63 | 13,081 | — | — |
| 2022-05-09 | $31.49 | $106.40 | 22,866 | — | — |
| 2022-05-06 | $31.00 | $104.76 | 26,883 | — | — |
| 2022-05-05 | $31.10 | $105.09 | 23,381 | — | — |
| 2022-05-04 | $31.44 | $106.24 | 19,467 | — | — |
| 2022-05-03 | $30.47 | $102.96 | 13,390 | — | — |
| 2022-05-02 | $30.20 | $102.07 | 26,677 | — | — |
| 2022-04-29 | $30.39 | $102.70 | 29,458 | — | — |
| 2022-04-28 | $31.14 | $105.22 | 22,454 | — | — |
| 2022-04-27 | $30.20 | $102.07 | 23,072 | — | — |
| 2022-04-26 | $30.09 | $101.68 | 26,883 | — | — |
| 2022-04-25 | $30.37 | $102.63 | 28,634 | — | — |
| 2022-04-22 | $30.30 | $102.40 | 17,716 | — | — |
| 2022-04-21 | $31.07 | $104.99 | 22,248 | — | — |
| 2022-04-20 | $30.97 | $104.66 | 11,845 | — | — |
| 2022-04-19 | $30.73 | $103.84 | 11,845 | — | — |
| 2022-04-18 | $30.40 | $102.73 | 14,317 | — | — |
| 2022-04-14 | $30.51 | $103.12 | 14,523 | — | — |
| 2022-04-13 | $30.61 | $103.45 | 8,446 | — | — |
| 2022-04-12 | $30.50 | $103.09 | 13,905 | — | — |
| 2022-04-11 | $30.36 | $102.60 | 15,656 | — | — |
| 2022-04-08 | $30.48 | $102.99 | 23,484 | — | — |
| 2022-04-07 | $30.29 | $102.37 | 14,317 | — | — |
| 2022-04-06 | $30.60 | $103.42 | 17,819 | — | — |
| 2022-04-05 | $30.79 | $104.04 | 24,411 | — | — |
| 2022-04-04 | $30.90 | $104.43 | 18,025 | — | — |
| 2022-04-01 | $31.32 | $105.85 | 14,729 | — | — |
| 2022-03-31 | $31.48 | $106.37 | 22,866 | — | — |
| 2022-03-30 | $31.43 | $106.21 | 21,424 | — | — |
| 2022-03-29 | $32.16 | $108.67 | 15,965 | — | — |
| 2022-03-28 | $31.90 | $107.81 | 10,712 | — | — |
| 2022-03-25 | $32.39 | $109.45 | 15,656 | — | — |
| 2022-03-24 | $32.06 | $108.34 | 14,008 | — | — |
| 2022-03-23 | $32.04 | $108.27 | 18,746 | — | — |
| 2022-03-22 | $32.71 | $110.54 | 22,763 | — | — |
| 2022-03-21 | $32.41 | $109.52 | 15,450 | — | — |
| 2022-03-18 | $32.81 | $110.87 | 55,105 | — | — |
| 2022-03-17 | $32.98 | $111.46 | 14,523 | — | — |
| 2022-03-16 | $33.11 | $111.88 | 18,849 | — | — |
| 2022-03-15 | $33.15 | $112.01 | 20,806 | — | — |
| 2022-03-14 | $33.30 | $112.54 | 14,214 | — | — |
| 2022-03-11 | $33.02 | $111.59 | 16,171 | — | — |
| 2022-03-10 | $33.01 | $111.55 | 12,875 | — | — |
| 2022-03-09 | $33.10 | $111.85 | 12,772 | — | — |
| 2022-03-08 | $32.61 | $110.21 | 24,514 | — | — |
| 2022-03-07 | $33.00 | $111.52 | 19,158 | — | — |
| 2022-03-04 | $33.75 | $114.05 | 15,450 | — | — |
| 2022-03-03 | $33.87 | $114.47 | 17,098 | — | — |
| 2022-03-02 | $33.59 | $113.52 | 26,677 | — | — |
| 2022-03-01 | $32.41 | $109.52 | 55,311 | — | — |
| 2022-02-28 | $33.35 | $112.70 | 28,428 | — | — |
| 2022-02-25 | $33.98 | $113.95 | 18,025 | — | — |
| 2022-02-24 | $33.03 | $110.76 | 31,312 | — | — |
| 2022-02-23 | $33.47 | $112.22 | 15,141 | — | — |
| 2022-02-22 | $33.89 | $113.66 | 17,098 | — | — |
| 2022-02-18 | $34.00 | $114.01 | 21,836 | — | — |
| 2022-02-17 | $33.84 | $113.49 | 22,557 | — | — |
| 2022-02-16 | $34.07 | $114.24 | 15,244 | — | — |
| 2022-02-15 | $34.39 | $115.32 | 13,081 | — | — |
| 2022-02-14 | $33.84 | $113.49 | 8,858 | — | — |
| 2022-02-11 | $34.19 | $114.67 | 13,905 | — | — |
| 2022-02-10 | $34.03 | $114.11 | 23,690 | — | — |
| 2022-02-09 | $34.18 | $114.63 | 20,085 | — | — |
| 2022-02-08 | $34.89 | $117.01 | 20,291 | — | — |
| 2022-02-07 | $34.57 | $115.94 | 17,510 | — | — |
| 2022-02-04 | $34.58 | $115.97 | 24,205 | — | — |
| 2022-02-03 | $34.29 | $114.99 | 23,896 | — | — |
| 2022-02-02 | $34.10 | $114.34 | 20,497 | — | — |
| 2022-02-01 | $34.18 | $114.63 | 43,054 | — | — |
| 2022-01-31 | $34.35 | $115.19 | 25,750 | — | — |
| 2022-01-28 | $33.94 | $113.82 | 21,733 | — | — |
| 2022-01-27 | $34.36 | $115.22 | 29,149 | — | — |
| 2022-01-26 | $34.79 | $116.65 | 29,973 | — | — |
| 2022-01-25 | $34.84 | $116.85 | 26,677 | — | — |
| 2022-01-24 | $35.39 | $118.67 | 52,839 | — | — |
| 2022-01-21 | $33.61 | $112.71 | 83,945 | — | — |
| 2022-01-20 | $32.72 | $109.72 | 103,618 | — | — |
| 2022-01-19 | $34.78 | $116.62 | 31,415 | — | — |
| 2022-01-18 | $35.10 | $117.69 | 22,660 | — | — |
| 2022-01-14 | $35.22 | $118.12 | 41,303 | — | — |
| 2022-01-13 | $34.89 | $117.01 | 44,393 | — | — |
| 2022-01-12 | $34.60 | $116.03 | 37,595 | — | — |
| 2022-01-11 | $34.71 | $116.39 | 31,518 | — | — |
| 2022-01-10 | $34.95 | $117.21 | 37,080 | — | — |
| 2022-01-07 | $35.42 | $118.77 | 17,716 | — | — |
| 2022-01-06 | $35.17 | $117.95 | 18,643 | — | — |
| 2022-01-05 | $34.62 | $116.10 | 19,261 | — | — |
| 2022-01-04 | $34.57 | $115.94 | 12,257 | — | — |
| 2022-01-03 | $34.74 | $116.49 | 17,716 | — | — |