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 | $32.05 | $55.18 | 198,000 | — | — |
| 2022-12-29 | $32.35 | $55.69 | 152,800 | — | — |
| 2022-12-28 | $31.12 | $53.57 | 135,500 | — | — |
| 2022-12-27 | $31.69 | $54.56 | 123,000 | — | — |
| 2022-12-23 | $31.57 | $54.35 | 95,300 | — | — |
| 2022-12-22 | $31.78 | $54.71 | 119,500 | — | — |
| 2022-12-21 | $32.69 | $56.28 | 154,500 | — | — |
| 2022-12-20 | $32.17 | $55.38 | 167,000 | — | — |
| 2022-12-19 | $32.16 | $55.37 | 294,200 | — | — |
| 2022-12-16 | $33.86 | $58.29 | 817,600 | — | — |
| 2022-12-15 | $34.37 | $59.17 | 195,500 | — | — |
| 2022-12-14 | $35.55 | $61.20 | 225,700 | — | — |
| 2022-12-13 | $35.60 | $61.29 | 247,000 | — | — |
| 2022-12-12 | $35.39 | $60.93 | 168,500 | — | — |
| 2022-12-09 | $34.74 | $59.81 | 125,000 | — | — |
| 2022-12-08 | $35.57 | $61.24 | 130,200 | — | — |
| 2022-12-07 | $34.76 | $59.84 | 178,300 | — | — |
| 2022-12-06 | $34.53 | $59.45 | 149,200 | — | — |
| 2022-12-05 | $35.47 | $61.06 | 162,700 | — | — |
| 2022-12-02 | $35.50 | $61.12 | 190,200 | — | — |
| 2022-12-01 | $35.94 | $61.87 | 154,300 | — | — |
| 2022-11-30 | $35.82 | $61.67 | 325,000 | — | — |
| 2022-11-29 | $33.97 | $58.48 | 324,800 | — | — |
| 2022-11-28 | $33.95 | $58.45 | 192,500 | — | — |
| 2022-11-25 | $35.21 | $60.62 | 83,900 | — | — |
| 2022-11-23 | $35.60 | $61.29 | 142,600 | — | — |
| 2022-11-22 | $35.23 | $60.65 | 335,400 | — | — |
| 2022-11-21 | $35.00 | $60.25 | 203,200 | — | — |
| 2022-11-18 | $35.64 | $61.36 | 251,900 | — | — |
| 2022-11-17 | $35.77 | $61.58 | 207,100 | — | — |
| 2022-11-16 | $35.90 | $61.80 | 188,100 | — | — |
| 2022-11-15 | $36.59 | $62.99 | 360,500 | — | — |
| 2022-11-14 | $36.38 | $62.63 | 279,700 | — | — |
| 2022-11-11 | $36.92 | $63.56 | 363,700 | — | — |
| 2022-11-10 | $36.26 | $62.42 | 414,700 | — | — |
| 2022-11-09 | $33.76 | $58.12 | 189,300 | — | — |
| 2022-11-08 | $34.04 | $58.60 | 294,200 | — | — |
| 2022-11-07 | $33.53 | $57.72 | 586,800 | — | — |
| 2022-11-04 | $33.55 | $57.76 | 401,400 | — | — |
| 2022-11-03 | $30.03 | $51.70 | 730,300 | — | — |
| 2022-11-02 | $30.91 | $53.21 | 299,700 | — | — |
| 2022-11-01 | $33.13 | $57.04 | 231,000 | — | — |
| 2022-10-31 | $32.92 | $56.67 | 420,700 | — | — |
| 2022-10-28 | $33.66 | $57.95 | 954,600 | — | — |
| 2022-10-27 | $29.52 | $50.82 | 577,300 | — | — |
| 2022-10-26 | $30.47 | $52.46 | 260,000 | — | — |
| 2022-10-25 | $30.37 | $52.28 | 366,600 | — | — |
| 2022-10-24 | $29.91 | $51.49 | 221,300 | — | — |
| 2022-10-21 | $29.56 | $50.89 | 310,700 | — | — |
| 2022-10-20 | $28.05 | $48.29 | 268,100 | — | — |
| 2022-10-19 | $27.30 | $47.00 | 473,200 | — | — |
| 2022-10-18 | $27.06 | $46.59 | 374,100 | — | — |
| 2022-10-17 | $26.50 | $45.62 | 228,800 | — | — |
| 2022-10-14 | $26.34 | $45.35 | 226,200 | — | — |
| 2022-10-13 | $27.20 | $46.83 | 417,000 | — | — |
| 2022-10-12 | $26.39 | $45.43 | 194,700 | — | — |
| 2022-10-11 | $26.93 | $46.36 | 330,900 | — | — |
| 2022-10-10 | $27.68 | $47.65 | 183,300 | — | — |
| 2022-10-07 | $28.12 | $48.41 | 212,400 | — | — |
| 2022-10-06 | $29.30 | $50.44 | 305,100 | — | — |
| 2022-10-05 | $28.99 | $49.91 | 286,900 | — | — |
| 2022-10-04 | $28.95 | $49.84 | 315,700 | — | — |
| 2022-10-03 | $27.33 | $47.05 | 258,200 | — | — |
| 2022-09-30 | $25.78 | $44.38 | 307,100 | — | — |
| 2022-09-29 | $26.35 | $45.36 | 202,700 | — | — |
| 2022-09-28 | $26.48 | $45.59 | 218,900 | — | — |
| 2022-09-27 | $25.99 | $44.74 | 180,400 | — | — |
| 2022-09-26 | $25.67 | $44.19 | 251,000 | — | — |
| 2022-09-23 | $26.03 | $44.81 | 214,900 | — | — |
| 2022-09-22 | $26.54 | $45.69 | 257,600 | — | — |
| 2022-09-21 | $27.10 | $46.65 | 150,000 | — | — |
| 2022-09-20 | $27.46 | $47.27 | 240,100 | — | — |
| 2022-09-19 | $27.49 | $47.33 | 217,700 | — | — |
| 2022-09-16 | $27.33 | $47.05 | 586,300 | — | — |
| 2022-09-15 | $26.82 | $46.17 | 174,100 | — | — |
| 2022-09-14 | $27.24 | $46.90 | 183,400 | — | — |
| 2022-09-13 | $27.10 | $46.65 | 235,000 | — | — |
| 2022-09-12 | $28.09 | $48.36 | 176,400 | — | — |
| 2022-09-09 | $28.26 | $48.65 | 153,300 | — | — |
| 2022-09-08 | $27.40 | $47.17 | 183,300 | — | — |
| 2022-09-07 | $26.78 | $46.10 | 279,600 | — | — |
| 2022-09-06 | $26.79 | $46.12 | 271,600 | — | — |
| 2022-09-02 | $26.69 | $45.95 | 229,200 | — | — |
| 2022-09-01 | $26.34 | $45.35 | 241,400 | — | — |
| 2022-08-31 | $26.83 | $46.19 | 389,900 | — | — |
| 2022-08-30 | $27.81 | $47.88 | 927,200 | — | — |
| 2022-08-29 | $28.21 | $48.57 | 304,000 | — | — |
| 2022-08-26 | $28.85 | $49.67 | 323,600 | — | — |
| 2022-08-25 | $30.51 | $52.52 | 296,100 | — | — |
| 2022-08-24 | $28.69 | $49.39 | 252,500 | — | — |
| 2022-08-23 | $28.30 | $48.72 | 133,300 | — | — |
| 2022-08-22 | $28.08 | $48.34 | 213,200 | — | — |
| 2022-08-19 | $29.09 | $50.08 | 217,200 | — | — |
| 2022-08-18 | $29.65 | $51.04 | 185,000 | — | — |
| 2022-08-17 | $28.89 | $49.74 | 194,300 | — | — |
| 2022-08-16 | $29.70 | $51.13 | 172,500 | — | — |
| 2022-08-15 | $30.22 | $52.03 | 230,200 | — | — |
| 2022-08-12 | $30.34 | $52.23 | 239,000 | — | — |
| 2022-08-11 | $29.10 | $50.10 | 188,000 | — | — |
| 2022-08-10 | $28.89 | $49.74 | 338,100 | — | — |
| 2022-08-09 | $26.96 | $46.41 | 500,600 | — | — |
| 2022-08-08 | $29.46 | $50.72 | 202,500 | — | — |
| 2022-08-05 | $30.48 | $52.47 | 227,700 | — | — |
| 2022-08-04 | $31.25 | $53.80 | 299,400 | — | — |
| 2022-08-03 | $30.40 | $52.34 | 354,400 | — | — |
| 2022-08-02 | $29.11 | $50.11 | 445,600 | — | — |
| 2022-08-01 | $29.15 | $50.18 | 360,000 | — | — |
| 2022-07-29 | $28.58 | $49.20 | 454,300 | — | — |
| 2022-07-28 | $28.97 | $49.87 | 424,000 | — | — |
| 2022-07-27 | $29.02 | $49.96 | 507,800 | — | — |
| 2022-07-26 | $28.30 | $48.72 | 183,900 | — | — |
| 2022-07-25 | $28.45 | $48.98 | 172,900 | — | — |
| 2022-07-22 | $28.56 | $49.17 | 171,800 | — | — |
| 2022-07-21 | $29.31 | $50.46 | 207,100 | — | — |
| 2022-07-20 | $28.97 | $49.87 | 341,100 | — | — |
| 2022-07-19 | $27.82 | $47.89 | 304,600 | — | — |
| 2022-07-18 | $26.45 | $45.54 | 213,300 | — | — |
| 2022-07-15 | $27.27 | $46.95 | 294,600 | — | — |
| 2022-07-14 | $27.13 | $46.71 | 347,600 | — | — |
| 2022-07-13 | $26.52 | $45.66 | 431,900 | — | — |
| 2022-07-12 | $26.37 | $45.40 | 547,100 | — | — |
| 2022-07-11 | $25.69 | $44.23 | 249,600 | — | — |
| 2022-07-08 | $26.38 | $45.41 | 251,100 | — | — |
| 2022-07-07 | $25.89 | $44.57 | 339,100 | — | — |
| 2022-07-06 | $24.62 | $42.38 | 294,600 | — | — |
| 2022-07-05 | $25.04 | $43.11 | 424,500 | — | — |
| 2022-07-01 | $24.85 | $42.78 | 588,300 | — | — |
| 2022-06-30 | $27.75 | $47.77 | 326,400 | — | — |
| 2022-06-29 | $26.95 | $46.40 | 305,700 | — | — |
| 2022-06-28 | $27.70 | $47.69 | 231,700 | — | — |
| 2022-06-27 | $28.15 | $48.46 | 190,200 | — | — |
| 2022-06-24 | $27.82 | $47.89 | 1,399,400 | — | — |
| 2022-06-23 | $26.89 | $46.29 | 280,200 | — | — |
| 2022-06-22 | $26.61 | $45.81 | 300,900 | — | — |
| 2022-06-21 | $26.95 | $46.40 | 267,100 | — | — |
| 2022-06-17 | $25.77 | $44.36 | 488,300 | — | — |
| 2022-06-16 | $25.71 | $44.26 | 360,600 | — | — |
| 2022-06-15 | $27.79 | $47.84 | 246,400 | — | — |
| 2022-06-14 | $26.87 | $46.26 | 263,500 | — | — |
| 2022-06-13 | $26.77 | $46.09 | 351,100 | — | — |
| 2022-06-10 | $28.00 | $48.20 | 258,800 | — | — |
| 2022-06-09 | $28.68 | $49.37 | 210,500 | — | — |
| 2022-06-08 | $29.28 | $50.41 | 236,400 | — | — |
| 2022-06-07 | $30.01 | $51.66 | 176,800 | — | — |
| 2022-06-06 | $29.64 | $51.03 | 227,100 | — | — |
| 2022-06-03 | $29.82 | $51.34 | 213,700 | — | — |
| 2022-06-02 | $30.67 | $52.80 | 231,400 | — | — |
| 2022-06-01 | $29.84 | $51.37 | 281,700 | — | — |
| 2022-05-31 | $30.43 | $52.39 | 394,200 | — | — |
| 2022-05-27 | $30.54 | $52.58 | 381,200 | — | — |
| 2022-05-26 | $29.53 | $50.84 | 393,900 | — | — |
| 2022-05-25 | $28.02 | $48.24 | 382,200 | — | — |
| 2022-05-24 | $27.15 | $46.74 | 302,000 | — | — |
| 2022-05-23 | $28.26 | $48.65 | 254,900 | — | — |
| 2022-05-20 | $27.94 | $48.10 | 252,200 | — | — |
| 2022-05-19 | $28.31 | $48.74 | 288,700 | — | — |
| 2022-05-18 | $29.00 | $49.93 | 506,300 | — | — |
| 2022-05-17 | $30.08 | $51.78 | 468,400 | — | — |
| 2022-05-16 | $27.49 | $47.33 | 289,700 | — | — |
| 2022-05-13 | $28.04 | $48.27 | 370,700 | — | — |
| 2022-05-12 | $26.26 | $45.21 | 272,400 | — | — |
| 2022-05-11 | $26.13 | $44.98 | 175,900 | — | — |
| 2022-05-10 | $27.06 | $46.59 | 252,000 | — | — |
| 2022-05-09 | $27.09 | $46.64 | 263,400 | — | — |
| 2022-05-06 | $28.31 | $48.74 | 402,500 | — | — |
| 2022-05-05 | $28.39 | $48.87 | 414,800 | — | — |
| 2022-05-04 | $29.46 | $50.72 | 380,100 | — | — |
| 2022-05-03 | $27.71 | $47.70 | 257,700 | — | — |
| 2022-05-02 | $27.29 | $46.98 | 314,500 | — | — |
| 2022-04-29 | $26.56 | $45.72 | 484,200 | — | — |
| 2022-04-28 | $27.23 | $46.88 | 454,400 | — | — |
| 2022-04-27 | $25.48 | $43.87 | 307,100 | — | — |
| 2022-04-26 | $25.60 | $44.07 | 322,400 | — | — |
| 2022-04-25 | $26.20 | $45.10 | 320,700 | — | — |
| 2022-04-22 | $25.61 | $44.09 | 153,700 | — | — |
| 2022-04-21 | $26.08 | $44.90 | 255,100 | — | — |
| 2022-04-20 | $26.75 | $46.05 | 282,300 | — | — |
| 2022-04-19 | $26.69 | $45.95 | 224,200 | — | — |
| 2022-04-18 | $25.90 | $44.59 | 289,000 | — | — |
| 2022-04-14 | $25.47 | $43.85 | 268,800 | — | — |
| 2022-04-13 | $26.44 | $45.52 | 247,500 | — | — |
| 2022-04-12 | $25.93 | $44.64 | 326,400 | — | — |
| 2022-04-11 | $25.79 | $44.40 | 283,500 | — | — |
| 2022-04-08 | $26.65 | $45.88 | 397,300 | — | — |
| 2022-04-07 | $27.24 | $46.90 | 880,100 | — | — |
| 2022-04-06 | $26.75 | $46.05 | 427,400 | — | — |
| 2022-04-05 | $27.79 | $47.84 | 384,000 | — | — |
| 2022-04-04 | $28.99 | $49.91 | 180,000 | — | — |
| 2022-04-01 | $28.69 | $49.39 | 384,400 | — | — |
| 2022-03-31 | $29.60 | $50.96 | 288,800 | — | — |
| 2022-03-30 | $29.99 | $51.63 | 222,900 | — | — |
| 2022-03-29 | $31.19 | $53.70 | 427,700 | — | — |
| 2022-03-28 | $30.51 | $52.52 | 277,800 | — | — |
| 2022-03-25 | $31.03 | $53.42 | 188,600 | — | — |
| 2022-03-24 | $31.48 | $54.19 | 204,400 | — | — |
| 2022-03-23 | $30.16 | $51.92 | 222,500 | — | — |
| 2022-03-22 | $31.29 | $53.87 | 166,000 | — | — |
| 2022-03-21 | $31.22 | $53.75 | 252,000 | — | — |
| 2022-03-18 | $32.13 | $55.31 | 644,100 | — | — |
| 2022-03-17 | $30.98 | $53.33 | 223,400 | — | — |
| 2022-03-16 | $30.67 | $52.80 | 335,800 | — | — |
| 2022-03-15 | $28.57 | $49.18 | 355,600 | — | — |
| 2022-03-14 | $27.35 | $47.08 | 425,000 | — | — |
| 2022-03-11 | $28.35 | $48.81 | 244,000 | — | — |
| 2022-03-10 | $29.03 | $49.98 | 346,000 | — | — |
| 2022-03-09 | $29.01 | $49.94 | 356,300 | — | — |
| 2022-03-08 | $27.33 | $47.05 | 914,400 | — | — |
| 2022-03-07 | $26.42 | $45.48 | 688,000 | — | — |
| 2022-03-04 | $28.09 | $48.36 | 670,900 | — | — |
| 2022-03-03 | $29.80 | $51.30 | 387,500 | — | — |
| 2022-03-02 | $30.99 | $53.35 | 420,800 | — | — |
| 2022-03-01 | $29.92 | $51.51 | 297,400 | — | — |
| 2022-02-28 | $31.18 | $53.68 | 483,100 | — | — |
| 2022-02-25 | $31.64 | $54.47 | 533,500 | — | — |
| 2022-02-24 | $31.79 | $54.73 | 497,800 | — | — |
| 2022-02-23 | $30.38 | $52.30 | 398,500 | — | — |
| 2022-02-22 | $31.22 | $53.75 | 432,700 | — | — |
| 2022-02-18 | $31.91 | $54.93 | 326,400 | — | — |
| 2022-02-17 | $32.52 | $55.98 | 377,100 | — | — |
| 2022-02-16 | $32.90 | $56.64 | 275,800 | — | — |
| 2022-02-15 | $32.76 | $56.40 | 525,800 | — | — |
| 2022-02-14 | $31.08 | $53.51 | 862,000 | — | — |
| 2022-02-11 | $30.85 | $53.11 | 1,275,200 | — | — |
| 2022-02-10 | $32.64 | $56.19 | 372,600 | — | — |
| 2022-02-09 | $34.21 | $58.89 | 320,000 | — | — |
| 2022-02-08 | $32.62 | $56.16 | 453,000 | — | — |
| 2022-02-07 | $31.49 | $54.21 | 341,900 | — | — |
| 2022-02-04 | $31.14 | $53.61 | 349,000 | — | — |
| 2022-02-03 | $30.52 | $52.54 | 416,800 | — | — |
| 2022-02-02 | $32.34 | $55.68 | 320,000 | — | — |
| 2022-02-01 | $32.47 | $55.90 | 358,900 | — | — |
| 2022-01-31 | $32.98 | $56.78 | 415,100 | — | — |
| 2022-01-28 | $30.78 | $52.99 | 394,300 | — | — |
| 2022-01-27 | $30.52 | $52.54 | 514,400 | — | — |
| 2022-01-26 | $32.33 | $55.66 | 412,400 | — | — |
| 2022-01-25 | $31.63 | $54.45 | 422,000 | — | — |
| 2022-01-24 | $32.58 | $56.09 | 666,500 | — | — |
| 2022-01-21 | $31.65 | $54.49 | 387,900 | — | — |
| 2022-01-20 | $32.23 | $55.49 | 469,900 | — | — |
| 2022-01-19 | $32.85 | $56.55 | 316,000 | — | — |
| 2022-01-18 | $34.05 | $58.62 | 359,900 | — | — |
| 2022-01-14 | $36.35 | $62.58 | 207,100 | — | — |
| 2022-01-13 | $35.20 | $60.60 | 310,800 | — | — |
| 2022-01-12 | $36.49 | $62.82 | 446,000 | — | — |
| 2022-01-11 | $35.61 | $61.30 | 225,700 | — | — |
| 2022-01-10 | $34.80 | $59.91 | 468,700 | — | — |
| 2022-01-07 | $35.92 | $61.84 | 355,500 | — | — |
| 2022-01-06 | $37.95 | $65.33 | 252,500 | — | — |
| 2022-01-05 | $37.60 | $64.73 | 464,500 | — | — |
| 2022-01-04 | $38.97 | $67.09 | 313,200 | — | — |
| 2022-01-03 | $39.27 | $67.61 | 433,100 | — | — |