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
- 1983-12-06 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 | $32.19 | $40.58 | 900 | — | — |
| 2022-12-29 | $32.19 | $40.58 | 200 | — | — |
| 2022-12-28 | $32.40 | $40.84 | 15,600 | — | — |
| 2022-12-27 | $31.66 | $39.91 | 2,700 | — | — |
| 2022-12-23 | $31.38 | $39.55 | 3,200 | — | — |
| 2022-12-22 | $32.64 | $41.14 | 1,900 | — | — |
| 2022-12-21 | $32.91 | $41.48 | 2,300 | — | — |
| 2022-12-20 | $33.29 | $41.96 | 1,700 | — | — |
| 2022-12-19 | $33.60 | $42.35 | 1,500 | — | — |
| 2022-12-16 | $35.26 | $44.45 | 6,500 | — | — |
| 2022-12-15 | $34.46 | $43.44 | 600 | — | — |
| 2022-12-14 | $34.70 | $43.74 | 2,100 | — | — |
| 2022-12-13 | $34.00 | $42.86 | 7,600 | — | — |
| 2022-12-12 | $34.80 | $43.87 | 8,700 | — | — |
| 2022-12-09 | $31.89 | $40.20 | 2,000 | — | — |
| 2022-12-08 | $33.03 | $41.63 | 1,400 | — | — |
| 2022-12-07 | $32.05 | $40.40 | 900 | — | — |
| 2022-12-06 | $33.25 | $41.91 | 1,200 | — | — |
| 2022-12-05 | $34.46 | $43.44 | 5,000 | — | — |
| 2022-12-02 | $34.00 | $42.86 | 3,400 | — | — |
| 2022-12-01 | $35.26 | $44.45 | 3,400 | — | — |
| 2022-11-30 | $33.35 | $42.04 | 5,700 | — | — |
| 2022-11-29 | $33.04 | $41.65 | 3,900 | — | — |
| 2022-11-28 | $34.54 | $43.54 | 5,300 | — | — |
| 2022-11-25 | $35.87 | $45.21 | 1,000 | — | — |
| 2022-11-23 | $35.25 | $44.43 | 3,200 | — | — |
| 2022-11-22 | $35.25 | $44.43 | 1,000 | — | — |
| 2022-11-21 | $35.25 | $44.43 | 2,200 | — | — |
| 2022-11-18 | $35.50 | $44.75 | 6,000 | — | — |
| 2022-11-17 | $36.00 | $45.38 | 2,000 | — | — |
| 2022-11-16 | $35.80 | $45.13 | 2,000 | — | — |
| 2022-11-15 | $36.57 | $46.10 | 2,700 | — | — |
| 2022-11-14 | $35.95 | $45.32 | 6,000 | — | — |
| 2022-11-11 | $35.49 | $44.74 | 4,800 | — | — |
| 2022-11-10 | $34.25 | $43.17 | 1,100 | — | — |
| 2022-11-09 | $33.75 | $42.54 | 13,100 | — | — |
| 2022-11-08 | $33.68 | $42.45 | 4,800 | — | — |
| 2022-11-07 | $33.00 | $41.60 | 5,000 | — | — |
| 2022-11-04 | $32.63 | $41.13 | 5,400 | — | — |
| 2022-11-03 | $32.06 | $40.41 | 2,900 | — | — |
| 2022-11-02 | $31.88 | $40.18 | 1,200 | — | — |
| 2022-11-01 | $32.54 | $41.02 | 12,100 | — | — |
| 2022-10-31 | $29.28 | $36.91 | 36,300 | — | — |
| 2022-10-28 | $31.83 | $40.12 | 23,800 | — | — |
| 2022-10-27 | $30.80 | $38.82 | 17,800 | — | — |
| 2022-10-26 | $32.01 | $40.35 | 4,100 | — | — |
| 2022-10-25 | $32.03 | $40.37 | 4,500 | — | — |
| 2022-10-24 | $30.80 | $38.82 | 900 | — | — |
| 2022-10-21 | $30.21 | $38.08 | 1,200 | — | — |
| 2022-10-20 | $30.15 | $38.00 | 1,300 | — | — |
| 2022-10-19 | $29.49 | $37.17 | 1,500 | — | — |
| 2022-10-18 | $29.18 | $36.78 | 4,000 | — | — |
| 2022-10-17 | $29.01 | $36.57 | 2,500 | — | — |
| 2022-10-14 | $29.01 | $36.57 | 5,600 | — | — |
| 2022-10-13 | $29.22 | $36.83 | 3,100 | — | — |
| 2022-10-12 | $29.25 | $36.79 | 400 | — | — |
| 2022-10-11 | $29.00 | $36.48 | 1,900 | — | — |
| 2022-10-10 | $28.66 | $36.05 | 1,400 | — | — |
| 2022-10-07 | $29.03 | $36.52 | 2,600 | — | — |
| 2022-10-06 | $29.41 | $37.00 | 1,400 | — | — |
| 2022-10-05 | $28.80 | $36.23 | 3,200 | — | — |
| 2022-10-04 | $28.69 | $36.09 | 1,000 | — | — |
| 2022-10-03 | $28.82 | $36.25 | 4,600 | — | — |
| 2022-09-30 | $27.95 | $35.16 | 7,900 | — | — |
| 2022-09-29 | $28.47 | $35.81 | 400 | — | — |
| 2022-09-28 | $28.51 | $35.86 | 500 | — | — |
| 2022-09-27 | $28.66 | $36.05 | 200 | — | — |
| 2022-09-26 | $28.58 | $35.95 | 1,900 | — | — |
| 2022-09-23 | $27.43 | $34.50 | 1,600 | — | — |
| 2022-09-22 | $28.75 | $36.17 | 1,500 | — | — |
| 2022-09-21 | $28.79 | $36.22 | 0 | — | — |
| 2022-09-20 | $28.79 | $36.22 | 0 | — | — |
| 2022-09-19 | $28.79 | $36.22 | 800 | — | — |
| 2022-09-16 | $28.52 | $35.88 | 1,600 | — | — |
| 2022-09-15 | $28.75 | $36.17 | 1,700 | — | — |
| 2022-09-14 | $28.75 | $36.17 | 2,600 | — | — |
| 2022-09-13 | $28.97 | $36.44 | 0 | — | — |
| 2022-09-12 | $28.97 | $36.44 | 800 | — | — |
| 2022-09-09 | $29.35 | $36.92 | 1,700 | — | — |
| 2022-09-08 | $29.34 | $36.91 | 500 | — | — |
| 2022-09-07 | $29.41 | $37.00 | 3,600 | — | — |
| 2022-09-06 | $29.00 | $36.48 | 17,200 | — | — |
| 2022-09-02 | $29.75 | $37.42 | 2,900 | — | — |
| 2022-09-01 | $32.10 | $40.38 | 1,000 | — | — |
| 2022-08-31 | $32.40 | $40.76 | 11,000 | — | — |
| 2022-08-30 | $29.94 | $37.66 | 1,400 | — | — |
| 2022-08-29 | $31.31 | $39.39 | 2,200 | — | — |
| 2022-08-26 | $30.42 | $38.27 | 3,700 | — | — |
| 2022-08-25 | $32.10 | $40.38 | 3,000 | — | — |
| 2022-08-24 | $30.01 | $37.75 | 1,800 | — | — |
| 2022-08-23 | $30.69 | $38.61 | 1,200 | — | — |
| 2022-08-22 | $29.52 | $37.13 | 600 | — | — |
| 2022-08-19 | $30.64 | $38.54 | 3,400 | — | — |
| 2022-08-18 | $30.88 | $38.84 | 300 | — | — |
| 2022-08-17 | $30.25 | $38.05 | 3,600 | — | — |
| 2022-08-16 | $31.08 | $39.10 | 1,400 | — | — |
| 2022-08-15 | $30.69 | $38.61 | 4,700 | — | — |
| 2022-08-12 | $31.12 | $39.15 | 8,300 | — | — |
| 2022-08-11 | $29.37 | $36.95 | 3,800 | — | — |
| 2022-08-10 | $28.05 | $35.28 | 2,300 | — | — |
| 2022-08-09 | $26.72 | $33.61 | 1,300 | — | — |
| 2022-08-08 | $27.70 | $34.84 | 3,700 | — | — |
| 2022-08-05 | $27.43 | $34.50 | 15,600 | — | — |
| 2022-08-04 | $28.60 | $35.98 | 3,300 | — | — |
| 2022-08-03 | $28.49 | $35.84 | 3,500 | — | — |
| 2022-08-02 | $28.68 | $36.08 | 3,300 | — | — |
| 2022-08-01 | $29.50 | $37.11 | 17,200 | — | — |
| 2022-07-29 | $29.66 | $37.31 | 11,100 | — | — |
| 2022-07-28 | $27.83 | $35.01 | 13,600 | — | — |
| 2022-07-27 | $24.61 | $30.96 | 2,200 | — | — |
| 2022-07-26 | $24.21 | $30.45 | 900 | — | — |
| 2022-07-25 | $24.61 | $30.96 | 4,500 | — | — |
| 2022-07-22 | $23.97 | $30.15 | 600 | — | — |
| 2022-07-21 | $23.69 | $29.80 | 2,800 | — | — |
| 2022-07-20 | $23.99 | $30.18 | 1,800 | — | — |
| 2022-07-19 | $24.24 | $30.49 | 900 | — | — |
| 2022-07-18 | $24.06 | $30.27 | 2,500 | — | — |
| 2022-07-15 | $22.93 | $28.84 | 800 | — | — |
| 2022-07-14 | $22.82 | $28.71 | 1,000 | — | — |
| 2022-07-13 | $23.10 | $28.98 | 600 | — | — |
| 2022-07-12 | $22.82 | $28.63 | 500 | — | — |
| 2022-07-11 | $22.86 | $28.68 | 1,000 | — | — |
| 2022-07-08 | $23.36 | $29.31 | 3,200 | — | — |
| 2022-07-07 | $21.74 | $27.28 | 200 | — | — |
| 2022-07-06 | $22.00 | $27.60 | 1,700 | — | — |
| 2022-07-05 | $21.50 | $26.98 | 1,200 | — | — |
| 2022-07-01 | $21.50 | $26.98 | 400 | — | — |
| 2022-06-30 | $21.50 | $26.98 | 400 | — | — |
| 2022-06-29 | $21.50 | $26.98 | 0 | — | — |
| 2022-06-28 | $21.50 | $26.98 | 700 | — | — |
| 2022-06-27 | $21.52 | $27.00 | 800 | — | — |
| 2022-06-24 | $21.66 | $27.18 | 2,500 | — | — |
| 2022-06-23 | $21.75 | $27.29 | 1,300 | — | — |
| 2022-06-22 | $21.74 | $27.28 | 500 | — | — |
| 2022-06-21 | $21.50 | $26.98 | 5,500 | — | — |
| 2022-06-17 | $21.86 | $27.43 | 2,800 | — | — |
| 2022-06-16 | $21.81 | $27.36 | 2,000 | — | — |
| 2022-06-15 | $21.92 | $27.50 | 500 | — | — |
| 2022-06-14 | $21.50 | $26.98 | 4,600 | — | — |
| 2022-06-13 | $21.50 | $26.98 | 3,000 | — | — |
| 2022-06-10 | $21.64 | $27.15 | 3,400 | — | — |
| 2022-06-09 | $21.65 | $27.16 | 600 | — | — |
| 2022-06-08 | $21.68 | $27.20 | 100 | — | — |
| 2022-06-07 | $21.51 | $26.99 | 800 | — | — |
| 2022-06-06 | $21.93 | $27.51 | 700 | — | — |
| 2022-06-03 | $21.50 | $26.98 | 600 | — | — |
| 2022-06-02 | $21.50 | $26.98 | 700 | — | — |
| 2022-06-01 | $21.59 | $27.09 | 4,100 | — | — |
| 2022-05-31 | $21.53 | $27.01 | 300 | — | — |
| 2022-05-27 | $21.55 | $27.04 | 500 | — | — |
| 2022-05-26 | $20.99 | $26.34 | 1,500 | — | — |
| 2022-05-25 | $21.13 | $26.51 | 600 | — | — |
| 2022-05-24 | $21.25 | $26.66 | 1,000 | — | — |
| 2022-05-23 | $21.01 | $26.36 | 900 | — | — |
| 2022-05-20 | $21.78 | $27.33 | 300 | — | — |
| 2022-05-19 | $21.78 | $27.33 | 1,000 | — | — |
| 2022-05-18 | $22.13 | $27.77 | 600 | — | — |
| 2022-05-17 | $21.35 | $26.79 | 1,400 | — | — |
| 2022-05-16 | $21.17 | $26.56 | 1,600 | — | — |
| 2022-05-13 | $21.42 | $26.87 | 500 | — | — |
| 2022-05-12 | $21.40 | $26.85 | 700 | — | — |
| 2022-05-11 | $21.90 | $27.48 | 1,000 | — | — |
| 2022-05-10 | $21.32 | $26.75 | 1,600 | — | — |
| 2022-05-09 | $22.49 | $28.22 | 700 | — | — |
| 2022-05-06 | $22.49 | $28.22 | 2,500 | — | — |
| 2022-05-05 | $22.20 | $27.85 | 800 | — | — |
| 2022-05-04 | $21.80 | $27.35 | 2,000 | — | — |
| 2022-05-03 | $21.49 | $26.96 | 1,200 | — | — |
| 2022-05-02 | $21.28 | $26.70 | 2,700 | — | — |
| 2022-04-29 | $21.84 | $27.40 | 1,000 | — | — |
| 2022-04-28 | $22.86 | $28.68 | 4,500 | — | — |
| 2022-04-27 | $21.35 | $26.79 | 1,500 | — | — |
| 2022-04-26 | $21.74 | $27.28 | 600 | — | — |
| 2022-04-25 | $21.67 | $27.19 | 2,500 | — | — |
| 2022-04-22 | $23.00 | $28.86 | 500 | — | — |
| 2022-04-21 | $22.53 | $28.27 | 3,000 | — | — |
| 2022-04-20 | $23.00 | $28.86 | 4,000 | — | — |
| 2022-04-19 | $22.52 | $28.25 | 2,700 | — | — |
| 2022-04-18 | $21.85 | $27.41 | 3,900 | — | — |
| 2022-04-14 | $23.08 | $28.96 | 1,300 | — | — |
| 2022-04-13 | $22.86 | $28.68 | 3,700 | — | — |
| 2022-04-12 | $23.11 | $28.92 | 5,700 | — | — |
| 2022-04-11 | $23.03 | $28.82 | 6,400 | — | — |
| 2022-04-08 | $23.45 | $29.35 | 16,700 | — | — |
| 2022-04-07 | $21.00 | $26.28 | 5,100 | — | — |
| 2022-04-06 | $21.01 | $26.29 | 5,800 | — | — |
| 2022-04-05 | $21.48 | $26.88 | 600 | — | — |
| 2022-04-04 | $21.00 | $26.28 | 400 | — | — |
| 2022-04-01 | $21.00 | $26.28 | 6,900 | — | — |
| 2022-03-31 | $21.00 | $26.28 | 1,400 | — | — |
| 2022-03-30 | $21.35 | $26.72 | 600 | — | — |
| 2022-03-29 | $21.00 | $26.28 | 6,500 | — | — |
| 2022-03-28 | $21.00 | $26.28 | 3,900 | — | — |
| 2022-03-25 | $21.50 | $26.91 | 600 | — | — |
| 2022-03-24 | $21.00 | $26.28 | 700 | — | — |
| 2022-03-23 | $20.56 | $25.73 | 1,000 | — | — |
| 2022-03-22 | $20.54 | $25.70 | 1,400 | — | — |
| 2022-03-21 | $20.41 | $25.54 | 2,400 | — | — |
| 2022-03-18 | $20.23 | $25.32 | 2,400 | — | — |
| 2022-03-17 | $20.10 | $25.15 | 400 | — | — |
| 2022-03-16 | $20.00 | $25.03 | 1,900 | — | — |
| 2022-03-15 | $19.65 | $24.59 | 1,900 | — | — |
| 2022-03-14 | $19.89 | $24.89 | 3,100 | — | — |
| 2022-03-11 | $20.00 | $25.03 | 1,500 | — | — |
| 2022-03-10 | $19.97 | $24.99 | 700 | — | — |
| 2022-03-09 | $19.99 | $25.02 | 800 | — | — |
| 2022-03-08 | $19.28 | $24.13 | 2,400 | — | — |
| 2022-03-07 | $20.15 | $25.22 | 1,500 | — | — |
| 2022-03-04 | $19.85 | $24.84 | 2,200 | — | — |
| 2022-03-03 | $18.77 | $23.49 | 1,000 | — | — |
| 2022-03-02 | $19.00 | $23.78 | 1,100 | — | — |
| 2022-03-01 | $19.05 | $23.84 | 2,400 | — | — |
| 2022-02-28 | $18.35 | $22.96 | 1,200 | — | — |
| 2022-02-25 | $17.98 | $22.50 | 4,000 | — | — |
| 2022-02-24 | $15.04 | $18.82 | 0 | — | — |
| 2022-02-23 | $15.04 | $18.82 | 300 | — | — |
| 2022-02-22 | $15.05 | $18.83 | 0 | — | — |
| 2022-02-18 | $15.05 | $18.83 | 0 | — | — |
| 2022-02-17 | $15.05 | $18.83 | 1,200 | — | — |
| 2022-02-16 | $15.53 | $19.43 | 1,600 | — | — |
| 2022-02-15 | $16.00 | $20.02 | 22,900 | — | — |
| 2022-02-14 | $14.82 | $18.55 | 0 | — | — |
| 2022-02-11 | $14.82 | $18.55 | 13,300 | — | — |
| 2022-02-10 | $15.70 | $19.65 | 0 | — | — |
| 2022-02-09 | $15.70 | $19.65 | 400 | — | — |
| 2022-02-08 | $16.00 | $20.02 | 1,500 | — | — |
| 2022-02-07 | $15.70 | $19.65 | 0 | — | — |
| 2022-02-04 | $15.70 | $19.65 | 4,500 | — | — |
| 2022-02-03 | $15.80 | $19.77 | 1,100 | — | — |
| 2022-02-02 | $15.83 | $19.81 | 0 | — | — |
| 2022-02-01 | $15.83 | $19.81 | 2,400 | — | — |
| 2022-01-31 | $16.00 | $20.02 | 2,000 | — | — |
| 2022-01-28 | $16.00 | $20.02 | 1,900 | — | — |
| 2022-01-27 | $15.26 | $19.10 | 2,100 | — | — |
| 2022-01-26 | $15.50 | $19.40 | 400 | — | — |
| 2022-01-25 | $15.50 | $19.40 | 1,200 | — | — |
| 2022-01-24 | $15.36 | $19.22 | 5,000 | — | — |
| 2022-01-21 | $14.90 | $18.65 | 8,800 | — | — |
| 2022-01-20 | $15.42 | $19.30 | 0 | — | — |
| 2022-01-19 | $15.42 | $19.30 | 2,500 | — | — |
| 2022-01-18 | $15.60 | $19.52 | 500 | — | — |
| 2022-01-14 | $15.75 | $19.71 | 600 | — | — |
| 2022-01-13 | $15.69 | $19.63 | 300 | — | — |
| 2022-01-12 | $15.64 | $19.50 | 800 | — | — |
| 2022-01-11 | $15.45 | $19.26 | 800 | — | — |
| 2022-01-10 | $15.38 | $19.17 | 1,500 | — | — |
| 2022-01-07 | $15.28 | $19.05 | 0 | — | — |
| 2022-01-06 | $15.28 | $19.05 | 0 | — | — |
| 2022-01-05 | $15.28 | $19.05 | 300 | — | — |
| 2022-01-04 | $15.00 | $18.70 | 500 | — | — |
| 2022-01-03 | $15.25 | $19.01 | 500 | — | — |