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 | $33.39 | $458.79 | 33,400 | — | — |
| 2022-12-29 | $33.39 | $458.79 | 27,700 | — | — |
| 2022-12-28 | $33.04 | $453.98 | 19,300 | — | — |
| 2022-12-27 | $33.51 | $460.43 | 38,000 | — | — |
| 2022-12-23 | $33.70 | $463.05 | 51,300 | — | — |
| 2022-12-22 | $33.55 | $460.98 | 38,800 | — | — |
| 2022-12-21 | $34.03 | $467.58 | 18,800 | — | — |
| 2022-12-20 | $33.63 | $462.08 | 31,700 | — | — |
| 2022-12-19 | $33.67 | $462.63 | 32,400 | — | — |
| 2022-12-16 | $33.90 | $465.79 | 19,300 | — | — |
| 2022-12-15 | $34.10 | $468.54 | 22,000 | — | — |
| 2022-12-14 | $34.57 | $475.00 | 7,000 | — | — |
| 2022-12-13 | $34.89 | $479.40 | 15,800 | — | — |
| 2022-12-12 | $34.66 | $476.24 | 13,900 | — | — |
| 2022-12-09 | $34.45 | $473.35 | 15,800 | — | — |
| 2022-12-08 | $34.87 | $479.12 | 17,000 | — | — |
| 2022-12-07 | $34.43 | $473.08 | 21,900 | — | — |
| 2022-12-06 | $34.97 | $480.50 | 14,700 | — | — |
| 2022-12-05 | $35.13 | $482.69 | 15,700 | — | — |
| 2022-12-02 | $35.77 | $491.49 | 15,600 | — | — |
| 2022-12-01 | $35.67 | $490.11 | 6,700 | — | — |
| 2022-11-30 | $35.76 | $491.35 | 28,900 | — | — |
| 2022-11-29 | $35.20 | $483.66 | 14,400 | — | — |
| 2022-11-28 | $34.98 | $480.63 | 20,400 | — | — |
| 2022-11-25 | $35.20 | $483.66 | 8,100 | — | — |
| 2022-11-23 | $35.21 | $483.79 | 10,200 | — | — |
| 2022-11-22 | $35.13 | $482.69 | 22,300 | — | — |
| 2022-11-21 | $34.22 | $470.19 | 18,900 | — | — |
| 2022-11-18 | $34.32 | $471.56 | 16,700 | — | — |
| 2022-11-17 | $33.90 | $465.79 | 19,200 | — | — |
| 2022-11-16 | $34.15 | $469.23 | 21,700 | — | — |
| 2022-11-15 | $34.61 | $475.55 | 26,200 | — | — |
| 2022-11-14 | $34.50 | $474.04 | 22,200 | — | — |
| 2022-11-11 | $35.06 | $481.73 | 13,900 | — | — |
| 2022-11-10 | $34.74 | $477.33 | 38,100 | — | — |
| 2022-11-09 | $36.00 | $463.73 | 21,600 | — | — |
| 2022-11-08 | $36.26 | $467.08 | 13,100 | — | — |
| 2022-11-07 | $35.74 | $460.38 | 13,300 | — | — |
| 2022-11-04 | $35.24 | $453.94 | 20,900 | — | — |
| 2022-11-03 | $34.68 | $446.73 | 78,200 | — | — |
| 2022-11-02 | $35.11 | $452.27 | 102,300 | — | — |
| 2022-11-01 | $36.56 | $470.95 | 17,100 | — | — |
| 2022-10-31 | $36.87 | $474.94 | 20,800 | — | — |
| 2022-10-28 | $36.74 | $473.26 | 11,700 | — | — |
| 2022-10-27 | $36.38 | $468.63 | 7,700 | — | — |
| 2022-10-26 | $36.15 | $465.66 | 11,200 | — | — |
| 2022-10-25 | $36.02 | $463.99 | 5,100 | — | — |
| 2022-10-24 | $35.64 | $459.09 | 15,300 | — | — |
| 2022-10-21 | $35.27 | $454.33 | 13,900 | — | — |
| 2022-10-20 | $35.26 | $454.20 | 7,200 | — | — |
| 2022-10-19 | $35.00 | $450.85 | 6,200 | — | — |
| 2022-10-18 | $35.29 | $454.59 | 11,500 | — | — |
| 2022-10-17 | $34.66 | $446.47 | 2,800 | — | — |
| 2022-10-14 | $34.35 | $442.48 | 9,300 | — | — |
| 2022-10-13 | $35.25 | $454.07 | 11,600 | — | — |
| 2022-10-12 | $34.65 | $446.34 | 9,100 | — | — |
| 2022-10-11 | $34.51 | $444.54 | 11,800 | — | — |
| 2022-10-10 | $34.54 | $444.93 | 4,700 | — | — |
| 2022-10-07 | $34.85 | $448.92 | 11,300 | — | — |
| 2022-10-06 | $35.19 | $453.30 | 9,700 | — | — |
| 2022-10-05 | $35.60 | $458.58 | 7,900 | — | — |
| 2022-10-04 | $35.75 | $460.51 | 25,500 | — | — |
| 2022-10-03 | $34.54 | $444.93 | 19,000 | — | — |
| 2022-09-30 | $33.74 | $434.62 | 22,500 | — | — |
| 2022-09-29 | $33.98 | $437.71 | 32,900 | — | — |
| 2022-09-28 | $34.59 | $445.57 | 39,900 | — | — |
| 2022-09-27 | $33.50 | $431.53 | 28,100 | — | — |
| 2022-09-26 | $33.32 | $429.21 | 18,400 | — | — |
| 2022-09-23 | $33.79 | $435.26 | 28,200 | — | — |
| 2022-09-22 | $34.32 | $442.09 | 33,500 | — | — |
| 2022-09-21 | $34.77 | $447.89 | 19,400 | — | — |
| 2022-09-20 | $35.20 | $453.43 | 20,400 | — | — |
| 2022-09-19 | $35.54 | $457.81 | 27,400 | — | — |
| 2022-09-16 | $35.24 | $453.94 | 15,400 | — | — |
| 2022-09-15 | $35.76 | $460.64 | 7,600 | — | — |
| 2022-09-14 | $35.97 | $463.35 | 6,800 | — | — |
| 2022-09-13 | $35.95 | $463.09 | 6,800 | — | — |
| 2022-09-12 | $36.93 | $475.71 | 6,000 | — | — |
| 2022-09-09 | $36.61 | $471.59 | 10,600 | — | — |
| 2022-09-08 | $36.40 | $468.88 | 15,300 | — | — |
| 2022-09-07 | $36.51 | $470.30 | 9,500 | — | — |
| 2022-09-06 | $35.90 | $462.44 | 10,800 | — | — |
| 2022-09-02 | $35.70 | $459.87 | 4,500 | — | — |
| 2022-09-01 | $36.04 | $464.25 | 15,700 | — | — |
| 2022-08-31 | $36.09 | $464.89 | 10,800 | — | — |
| 2022-08-30 | $36.38 | $468.63 | 19,100 | — | — |
| 2022-08-29 | $36.85 | $474.68 | 9,300 | — | — |
| 2022-08-26 | $37.06 | $477.39 | 22,700 | — | — |
| 2022-08-25 | $37.97 | $489.11 | 7,000 | — | — |
| 2022-08-24 | $37.39 | $481.64 | 6,400 | — | — |
| 2022-08-23 | $37.15 | $478.55 | 6,000 | — | — |
| 2022-08-22 | $37.19 | $479.06 | 8,100 | — | — |
| 2022-08-19 | $37.74 | $486.15 | 19,300 | — | — |
| 2022-08-18 | $38.40 | $494.65 | 19,300 | — | — |
| 2022-08-17 | $37.92 | $488.46 | 24,300 | — | — |
| 2022-08-16 | $38.44 | $495.16 | 16,600 | — | — |
| 2022-08-15 | $38.47 | $495.55 | 14,000 | — | — |
| 2022-08-12 | $38.46 | $495.42 | 24,300 | — | — |
| 2022-08-11 | $38.16 | $491.56 | 4,500 | — | — |
| 2022-08-10 | $37.77 | $486.53 | 13,000 | — | — |
| 2022-08-09 | $36.91 | $475.45 | 7,800 | — | — |
| 2022-08-08 | $37.28 | $480.22 | 15,000 | — | — |
| 2022-08-05 | $37.10 | $477.90 | 15,000 | — | — |
| 2022-08-04 | $37.02 | $476.87 | 9,700 | — | — |
| 2022-08-03 | $37.19 | $479.06 | 18,300 | — | — |
| 2022-08-02 | $36.61 | $471.59 | 12,600 | — | — |
| 2022-08-01 | $36.87 | $474.94 | 14,000 | — | — |
| 2022-07-29 | $37.06 | $477.39 | 11,400 | — | — |
| 2022-07-28 | $36.59 | $471.33 | 25,600 | — | — |
| 2022-07-27 | $36.35 | $468.24 | 25,300 | — | — |
| 2022-07-26 | $35.64 | $459.09 | 13,600 | — | — |
| 2022-07-25 | $35.76 | $460.64 | 17,600 | — | — |
| 2022-07-22 | $35.88 | $462.19 | 6,700 | — | — |
| 2022-07-21 | $36.16 | $465.79 | 14,700 | — | — |
| 2022-07-20 | $35.94 | $462.96 | 15,600 | — | — |
| 2022-07-19 | $35.71 | $460.00 | 12,600 | — | — |
| 2022-07-18 | $34.89 | $449.43 | 12,200 | — | — |
| 2022-07-15 | $35.16 | $452.91 | 12,900 | — | — |
| 2022-07-14 | $34.43 | $443.51 | 51,900 | — | — |
| 2022-07-13 | $34.85 | $448.92 | 37,900 | — | — |
| 2022-07-12 | $34.68 | $446.73 | 74,800 | — | — |
| 2022-07-11 | $34.85 | $448.92 | 14,600 | — | — |
| 2022-07-08 | $35.31 | $454.84 | 17,400 | — | — |
| 2022-07-07 | $35.43 | $456.39 | 34,900 | — | — |
| 2022-07-06 | $35.00 | $450.85 | 11,500 | — | — |
| 2022-07-05 | $35.02 | $451.11 | 13,300 | — | — |
| 2022-07-01 | $35.42 | $456.26 | 5,400 | — | — |
| 2022-06-30 | $35.21 | $453.56 | 8,700 | — | — |
| 2022-06-29 | $35.15 | $452.78 | 14,400 | — | — |
| 2022-06-28 | $34.94 | $450.08 | 24,000 | — | — |
| 2022-06-27 | $35.33 | $455.10 | 21,900 | — | — |
| 2022-06-24 | $35.46 | $456.78 | 40,200 | — | — |
| 2022-06-23 | $34.90 | $449.56 | 10,300 | — | — |
| 2022-06-22 | $34.84 | $448.79 | 6,800 | — | — |
| 2022-06-21 | $34.71 | $447.12 | 20,900 | — | — |
| 2022-06-17 | $34.11 | $439.39 | 11,200 | — | — |
| 2022-06-16 | $33.65 | $433.46 | 30,100 | — | — |
| 2022-06-15 | $35.24 | $453.94 | 35,100 | — | — |
| 2022-06-14 | $34.74 | $447.50 | 11,400 | — | — |
| 2022-06-13 | $34.66 | $446.47 | 45,400 | — | — |
| 2022-06-10 | $36.27 | $467.21 | 24,900 | — | — |
| 2022-06-09 | $37.63 | $482.15 | 12,900 | — | — |
| 2022-06-08 | $38.42 | $492.27 | 16,800 | — | — |
| 2022-06-07 | $38.57 | $494.20 | 17,500 | — | — |
| 2022-06-06 | $38.40 | $492.02 | 18,900 | — | — |
| 2022-06-03 | $38.48 | $493.04 | 10,100 | — | — |
| 2022-06-02 | $38.75 | $496.50 | 10,600 | — | — |
| 2022-06-01 | $38.60 | $494.58 | 12,600 | — | — |
| 2022-05-31 | $38.53 | $493.68 | 22,100 | — | — |
| 2022-05-27 | $38.40 | $492.02 | 21,500 | — | — |
| 2022-05-26 | $37.35 | $478.56 | 30,400 | — | — |
| 2022-05-25 | $36.71 | $470.36 | 28,500 | — | — |
| 2022-05-24 | $36.48 | $467.42 | 12,800 | — | — |
| 2022-05-23 | $37.01 | $474.21 | 38,900 | — | — |
| 2022-05-20 | $36.65 | $469.60 | 23,200 | — | — |
| 2022-05-19 | $36.71 | $470.36 | 23,500 | — | — |
| 2022-05-18 | $36.77 | $471.13 | 22,100 | — | — |
| 2022-05-17 | $38.04 | $487.41 | 33,200 | — | — |
| 2022-05-16 | $37.62 | $482.02 | 13,700 | — | — |
| 2022-05-13 | $37.95 | $486.25 | 16,900 | — | — |
| 2022-05-12 | $37.64 | $482.28 | 15,600 | — | — |
| 2022-05-11 | $37.75 | $483.69 | 19,600 | — | — |
| 2022-05-10 | $37.87 | $485.23 | 18,400 | — | — |
| 2022-05-09 | $37.82 | $484.59 | 47,600 | — | — |
| 2022-05-06 | $38.88 | $498.17 | 30,600 | — | — |
| 2022-05-05 | $38.75 | $496.50 | 41,000 | — | — |
| 2022-05-04 | $39.17 | $501.88 | 34,600 | — | — |
| 2022-05-03 | $38.70 | $495.86 | 21,700 | — | — |
| 2022-05-02 | $38.28 | $490.48 | 19,500 | — | — |
| 2022-04-29 | $38.22 | $489.71 | 43,000 | — | — |
| 2022-04-28 | $39.75 | $509.32 | 31,400 | — | — |
| 2022-04-27 | $38.68 | $495.61 | 27,500 | — | — |
| 2022-04-26 | $38.80 | $497.14 | 32,700 | — | — |
| 2022-04-25 | $39.84 | $510.47 | 29,300 | — | — |
| 2022-04-22 | $39.94 | $511.75 | 39,100 | — | — |
| 2022-04-21 | $40.28 | $516.11 | 24,800 | — | — |
| 2022-04-20 | $40.64 | $520.72 | 6,200 | — | — |
| 2022-04-19 | $40.64 | $520.72 | 10,100 | — | — |
| 2022-04-18 | $40.31 | $516.49 | 16,600 | — | — |
| 2022-04-14 | $40.31 | $516.49 | 18,900 | — | — |
| 2022-04-13 | $40.63 | $520.59 | 20,700 | — | — |
| 2022-04-12 | $40.50 | $518.93 | 20,800 | — | — |
| 2022-04-11 | $40.55 | $519.57 | 11,600 | — | — |
| 2022-04-08 | $41.13 | $527.00 | 24,600 | — | — |
| 2022-04-07 | $40.82 | $523.03 | 28,600 | — | — |
| 2022-04-06 | $40.92 | $524.31 | 27,200 | — | — |
| 2022-04-05 | $41.25 | $528.54 | 15,700 | — | — |
| 2022-04-04 | $41.56 | $532.51 | 28,900 | — | — |
| 2022-04-01 | $41.17 | $527.51 | 8,100 | — | — |
| 2022-03-31 | $41.39 | $530.33 | 23,600 | — | — |
| 2022-03-30 | $41.65 | $533.66 | 17,800 | — | — |
| 2022-03-29 | $41.94 | $537.38 | 26,800 | — | — |
| 2022-03-28 | $41.70 | $534.30 | 29,700 | — | — |
| 2022-03-25 | $41.54 | $532.25 | 8,700 | — | — |
| 2022-03-24 | $41.44 | $530.97 | 13,100 | — | — |
| 2022-03-23 | $41.17 | $527.51 | 20,100 | — | — |
| 2022-03-22 | $41.36 | $529.94 | 12,200 | — | — |
| 2022-03-21 | $41.02 | $525.59 | 21,600 | — | — |
| 2022-03-18 | $40.85 | $523.41 | 24,000 | — | — |
| 2022-03-17 | $40.71 | $521.62 | 25,200 | — | — |
| 2022-03-16 | $40.54 | $519.44 | 22,900 | — | — |
| 2022-03-15 | $40.00 | $512.52 | 22,500 | — | — |
| 2022-03-14 | $39.91 | $511.37 | 13,000 | — | — |
| 2022-03-11 | $40.56 | $519.69 | 13,300 | — | — |
| 2022-03-10 | $40.59 | $520.08 | 28,600 | — | — |
| 2022-03-09 | $40.81 | $522.90 | 12,200 | — | — |
| 2022-03-08 | $39.79 | $509.83 | 20,300 | — | — |
| 2022-03-07 | $39.73 | $509.06 | 28,400 | — | — |
| 2022-03-04 | $40.98 | $525.08 | 24,900 | — | — |
| 2022-03-03 | $41.24 | $528.41 | 18,800 | — | — |
| 2022-03-02 | $41.01 | $525.46 | 36,600 | — | — |
| 2022-03-01 | $40.71 | $521.62 | 46,800 | — | — |
| 2022-02-28 | $41.53 | $532.12 | 34,300 | — | — |
| 2022-02-25 | $41.43 | $530.84 | 40,400 | — | — |
| 2022-02-24 | $40.28 | $516.11 | 43,900 | — | — |
| 2022-02-23 | $40.36 | $517.13 | 16,200 | — | — |
| 2022-02-22 | $40.35 | $517.00 | 30,100 | — | — |
| 2022-02-18 | $41.07 | $526.23 | 22,100 | — | — |
| 2022-02-17 | $41.65 | $533.66 | 27,400 | — | — |
| 2022-02-16 | $42.00 | $538.15 | 35,700 | — | — |
| 2022-02-15 | $41.78 | $535.33 | 30,900 | — | — |
| 2022-02-14 | $41.07 | $526.23 | 37,000 | — | — |
| 2022-02-11 | $41.24 | $528.41 | 19,900 | — | — |
| 2022-02-10 | $41.80 | $535.58 | 43,500 | — | — |
| 2022-02-09 | $41.86 | $536.35 | 26,200 | — | — |
| 2022-02-08 | $41.78 | $535.33 | 16,900 | — | — |
| 2022-02-07 | $41.59 | $532.89 | 23,400 | — | — |
| 2022-02-04 | $41.64 | $533.53 | 43,700 | — | — |
| 2022-02-03 | $41.87 | $536.48 | 37,900 | — | — |
| 2022-02-02 | $42.21 | $540.84 | 36,100 | — | — |
| 2022-02-01 | $41.26 | $528.66 | 23,900 | — | — |
| 2022-01-31 | $41.25 | $528.54 | 30,300 | — | — |
| 2022-01-28 | $40.75 | $522.13 | 65,200 | — | — |
| 2022-01-27 | $40.22 | $515.34 | 40,100 | — | — |
| 2022-01-26 | $40.02 | $512.78 | 29,100 | — | — |
| 2022-01-25 | $40.63 | $520.59 | 54,000 | — | — |
| 2022-01-24 | $39.85 | $510.60 | 91,000 | — | — |
| 2022-01-21 | $40.00 | $512.52 | 78,800 | — | — |
| 2022-01-20 | $41.01 | $525.46 | 65,400 | — | — |
| 2022-01-19 | $41.79 | $535.45 | 128,700 | — | — |
| 2022-01-18 | $42.02 | $538.40 | 47,000 | — | — |
| 2022-01-14 | $42.39 | $543.14 | 79,600 | — | — |
| 2022-01-13 | $43.10 | $552.24 | 64,300 | — | — |
| 2022-01-12 | $43.76 | $560.70 | 113,900 | — | — |
| 2022-01-11 | $44.05 | $564.41 | 63,200 | — | — |
| 2022-01-10 | $43.93 | $562.87 | 61,000 | — | — |
| 2022-01-07 | $44.02 | $564.03 | 50,700 | — | — |
| 2022-01-06 | $44.05 | $564.41 | 84,400 | — | — |
| 2022-01-05 | $44.00 | $563.77 | 72,700 | — | — |
| 2022-01-04 | $44.40 | $568.90 | 69,000 | — | — |
| 2022-01-03 | $44.17 | $565.95 | 98,900 | — | — |