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 | $25.29 | $166.20 | 980,500 | — | — |
| 2022-12-29 | $25.47 | $167.39 | 923,800 | — | — |
| 2022-12-28 | $24.61 | $161.73 | 1,072,400 | — | — |
| 2022-12-27 | $25.66 | $168.63 | 651,000 | — | — |
| 2022-12-23 | $25.42 | $167.06 | 759,200 | — | — |
| 2022-12-22 | $25.20 | $165.61 | 2,104,200 | — | — |
| 2022-12-21 | $25.13 | $165.15 | 1,214,000 | — | — |
| 2022-12-20 | $24.83 | $163.18 | 863,300 | — | — |
| 2022-12-19 | $24.76 | $162.72 | 1,165,800 | — | — |
| 2022-12-16 | $24.96 | $164.03 | 2,950,100 | — | — |
| 2022-12-15 | $25.55 | $167.91 | 1,841,400 | — | — |
| 2022-12-14 | $25.91 | $170.28 | 1,812,300 | — | — |
| 2022-12-13 | $25.65 | $168.57 | 1,619,700 | — | — |
| 2022-12-12 | $25.16 | $165.35 | 1,033,200 | — | — |
| 2022-12-09 | $24.95 | $163.97 | 1,299,800 | — | — |
| 2022-12-08 | $24.64 | $161.93 | 956,300 | — | — |
| 2022-12-07 | $24.55 | $161.34 | 1,577,500 | — | — |
| 2022-12-06 | $24.56 | $161.41 | 1,623,200 | — | — |
| 2022-12-05 | $24.98 | $164.17 | 743,600 | — | — |
| 2022-12-02 | $26.10 | $171.53 | 1,061,900 | — | — |
| 2022-12-01 | $26.00 | $170.87 | 1,849,100 | — | — |
| 2022-11-30 | $26.38 | $173.37 | 2,133,100 | — | — |
| 2022-11-29 | $25.98 | $170.74 | 1,277,200 | — | — |
| 2022-11-28 | $25.35 | $166.60 | 1,057,600 | — | — |
| 2022-11-25 | $26.04 | $171.13 | 484,500 | — | — |
| 2022-11-23 | $25.46 | $167.32 | 656,900 | — | — |
| 2022-11-22 | $25.64 | $168.50 | 986,700 | — | — |
| 2022-11-21 | $25.07 | $164.76 | 929,100 | — | — |
| 2022-11-18 | $24.96 | $164.03 | 918,600 | — | — |
| 2022-11-17 | $24.59 | $161.60 | 834,800 | — | — |
| 2022-11-16 | $24.85 | $163.31 | 779,100 | — | — |
| 2022-11-15 | $25.44 | $167.19 | 1,641,800 | — | — |
| 2022-11-14 | $25.19 | $165.55 | 1,073,100 | — | — |
| 2022-11-11 | $25.73 | $169.09 | 1,210,800 | — | — |
| 2022-11-10 | $25.44 | $167.19 | 1,831,300 | — | — |
| 2022-11-09 | $23.66 | $155.49 | 1,474,300 | — | — |
| 2022-11-08 | $24.15 | $158.71 | 1,450,900 | — | — |
| 2022-11-07 | $24.13 | $158.58 | 723,300 | — | — |
| 2022-11-04 | $24.08 | $158.25 | 1,215,500 | — | — |
| 2022-11-03 | $23.61 | $155.16 | 1,710,000 | — | — |
| 2022-11-02 | $23.60 | $155.10 | 1,430,900 | — | — |
| 2022-11-01 | $23.81 | $156.48 | 1,050,000 | — | — |
| 2022-10-31 | $23.76 | $156.15 | 1,681,100 | — | — |
| 2022-10-28 | $23.95 | $157.40 | 1,440,100 | — | — |
| 2022-10-27 | $23.24 | $152.73 | 1,620,400 | — | — |
| 2022-10-26 | $23.68 | $155.62 | 1,247,000 | — | — |
| 2022-10-25 | $24.10 | $158.38 | 929,900 | — | — |
| 2022-10-24 | $22.88 | $150.36 | 1,398,000 | — | — |
| 2022-10-21 | $22.79 | $149.77 | 1,305,300 | — | — |
| 2022-10-20 | $22.34 | $146.82 | 929,800 | — | — |
| 2022-10-19 | $22.12 | $145.37 | 1,249,200 | — | — |
| 2022-10-18 | $23.26 | $152.86 | 1,247,700 | — | — |
| 2022-10-17 | $23.37 | $153.58 | 1,073,500 | — | — |
| 2022-10-14 | $22.70 | $149.18 | 1,242,900 | — | — |
| 2022-10-13 | $22.90 | $150.50 | 2,266,000 | — | — |
| 2022-10-12 | $22.37 | $147.01 | 1,118,900 | — | — |
| 2022-10-11 | $22.57 | $148.33 | 1,299,500 | — | — |
| 2022-10-10 | $22.36 | $146.95 | 1,297,900 | — | — |
| 2022-10-07 | $22.24 | $146.16 | 1,544,400 | — | — |
| 2022-10-06 | $22.92 | $150.63 | 1,107,600 | — | — |
| 2022-10-05 | $23.21 | $152.53 | 1,543,600 | — | — |
| 2022-10-04 | $24.12 | $158.51 | 1,765,700 | — | — |
| 2022-10-03 | $23.85 | $154.64 | 3,096,700 | — | — |
| 2022-09-30 | $23.35 | $151.39 | 1,938,900 | — | — |
| 2022-09-29 | $23.13 | $149.97 | 1,154,300 | — | — |
| 2022-09-28 | $23.83 | $154.51 | 1,682,400 | — | — |
| 2022-09-27 | $22.80 | $147.83 | 1,228,600 | — | — |
| 2022-09-26 | $23.37 | $151.52 | 1,153,200 | — | — |
| 2022-09-23 | $24.38 | $158.07 | 1,232,700 | — | — |
| 2022-09-22 | $25.17 | $163.19 | 1,145,800 | — | — |
| 2022-09-21 | $25.59 | $165.92 | 690,400 | — | — |
| 2022-09-20 | $26.30 | $170.52 | 758,300 | — | — |
| 2022-09-19 | $26.91 | $174.48 | 871,000 | — | — |
| 2022-09-16 | $26.87 | $174.22 | 1,965,800 | — | — |
| 2022-09-15 | $26.81 | $173.83 | 1,060,000 | — | — |
| 2022-09-14 | $27.20 | $176.36 | 974,100 | — | — |
| 2022-09-13 | $27.42 | $177.78 | 647,200 | — | — |
| 2022-09-12 | $28.63 | $185.63 | 1,090,600 | — | — |
| 2022-09-09 | $28.42 | $184.27 | 917,100 | — | — |
| 2022-09-08 | $27.87 | $180.70 | 1,009,400 | — | — |
| 2022-09-07 | $27.51 | $178.37 | 1,038,600 | — | — |
| 2022-09-06 | $26.89 | $174.35 | 981,200 | — | — |
| 2022-09-02 | $26.81 | $173.83 | 827,100 | — | — |
| 2022-09-01 | $26.85 | $174.09 | 898,800 | — | — |
| 2022-08-31 | $26.85 | $174.09 | 1,272,300 | — | — |
| 2022-08-30 | $27.16 | $176.10 | 751,700 | — | — |
| 2022-08-29 | $27.57 | $178.76 | 687,600 | — | — |
| 2022-08-26 | $27.88 | $180.77 | 746,500 | — | — |
| 2022-08-25 | $28.63 | $185.63 | 508,100 | — | — |
| 2022-08-24 | $28.33 | $183.68 | 1,870,200 | — | — |
| 2022-08-23 | $28.74 | $186.34 | 709,200 | — | — |
| 2022-08-22 | $28.71 | $186.15 | 810,500 | — | — |
| 2022-08-19 | $29.71 | $192.63 | 885,000 | — | — |
| 2022-08-18 | $30.13 | $195.35 | 563,100 | — | — |
| 2022-08-17 | $30.27 | $196.26 | 515,900 | — | — |
| 2022-08-16 | $30.84 | $199.96 | 584,800 | — | — |
| 2022-08-15 | $30.51 | $197.82 | 699,500 | — | — |
| 2022-08-12 | $30.70 | $199.05 | 827,400 | — | — |
| 2022-08-11 | $30.58 | $198.27 | 1,008,600 | — | — |
| 2022-08-10 | $29.99 | $194.45 | 720,000 | — | — |
| 2022-08-09 | $29.36 | $190.36 | 724,400 | — | — |
| 2022-08-08 | $29.26 | $189.71 | 504,000 | — | — |
| 2022-08-05 | $28.98 | $187.90 | 551,500 | — | — |
| 2022-08-04 | $29.11 | $188.74 | 649,600 | — | — |
| 2022-08-03 | $29.77 | $193.02 | 700,000 | — | — |
| 2022-08-02 | $29.98 | $194.38 | 866,400 | — | — |
| 2022-08-01 | $30.69 | $198.98 | 870,500 | — | — |
| 2022-07-29 | $30.85 | $200.02 | 1,244,500 | — | — |
| 2022-07-28 | $30.51 | $197.82 | 687,500 | — | — |
| 2022-07-27 | $30.24 | $196.07 | 553,700 | — | — |
| 2022-07-26 | $30.27 | $196.26 | 1,207,000 | — | — |
| 2022-07-25 | $30.38 | $196.97 | 785,300 | — | — |
| 2022-07-22 | $30.26 | $196.20 | 1,178,300 | — | — |
| 2022-07-21 | $30.21 | $195.87 | 1,338,000 | — | — |
| 2022-07-20 | $30.00 | $194.51 | 1,194,800 | — | — |
| 2022-07-19 | $29.97 | $194.32 | 932,400 | — | — |
| 2022-07-18 | $28.92 | $187.51 | 1,017,400 | — | — |
| 2022-07-15 | $28.66 | $185.82 | 754,800 | — | — |
| 2022-07-14 | $28.18 | $182.71 | 1,158,500 | — | — |
| 2022-07-13 | $28.25 | $183.16 | 690,100 | — | — |
| 2022-07-12 | $28.43 | $184.33 | 1,230,900 | — | — |
| 2022-07-11 | $28.02 | $181.67 | 1,154,300 | — | — |
| 2022-07-08 | $28.36 | $183.88 | 832,900 | — | — |
| 2022-07-07 | $29.00 | $188.03 | 865,100 | — | — |
| 2022-07-06 | $28.94 | $187.64 | 731,500 | — | — |
| 2022-07-05 | $29.57 | $191.72 | 842,300 | — | — |
| 2022-07-01 | $29.65 | $190.17 | 844,300 | — | — |
| 2022-06-30 | $29.23 | $187.47 | 1,320,800 | — | — |
| 2022-06-29 | $29.76 | $190.87 | 956,500 | — | — |
| 2022-06-28 | $30.15 | $193.37 | 1,423,900 | — | — |
| 2022-06-27 | $30.16 | $193.44 | 1,036,700 | — | — |
| 2022-06-24 | $30.17 | $193.50 | 1,582,200 | — | — |
| 2022-06-23 | $29.47 | $189.01 | 715,100 | — | — |
| 2022-06-22 | $29.36 | $188.31 | 1,511,000 | — | — |
| 2022-06-21 | $29.24 | $187.54 | 901,800 | — | — |
| 2022-06-17 | $29.62 | $189.97 | 2,281,000 | — | — |
| 2022-06-16 | $28.78 | $184.59 | 881,100 | — | — |
| 2022-06-15 | $29.96 | $192.16 | 795,900 | — | — |
| 2022-06-14 | $29.54 | $189.46 | 843,200 | — | — |
| 2022-06-13 | $29.96 | $192.16 | 641,900 | — | — |
| 2022-06-10 | $32.21 | $206.59 | 746,900 | — | — |
| 2022-06-09 | $32.55 | $208.77 | 747,900 | — | — |
| 2022-06-08 | $33.54 | $215.12 | 785,900 | — | — |
| 2022-06-07 | $34.33 | $220.18 | 572,700 | — | — |
| 2022-06-06 | $33.52 | $214.99 | 614,700 | — | — |
| 2022-06-03 | $33.66 | $215.89 | 598,900 | — | — |
| 2022-06-02 | $34.16 | $219.09 | 787,500 | — | — |
| 2022-06-01 | $34.00 | $218.07 | 440,300 | — | — |
| 2022-05-31 | $34.55 | $221.59 | 874,200 | — | — |
| 2022-05-27 | $34.73 | $222.75 | 428,600 | — | — |
| 2022-05-26 | $34.09 | $218.64 | 658,400 | — | — |
| 2022-05-25 | $33.99 | $218.00 | 370,800 | — | — |
| 2022-05-24 | $33.85 | $217.10 | 644,900 | — | — |
| 2022-05-23 | $33.81 | $216.85 | 451,900 | — | — |
| 2022-05-20 | $33.41 | $214.28 | 591,900 | — | — |
| 2022-05-19 | $33.63 | $215.69 | 677,600 | — | — |
| 2022-05-18 | $34.29 | $219.93 | 728,000 | — | — |
| 2022-05-17 | $34.82 | $223.33 | 559,600 | — | — |
| 2022-05-16 | $33.67 | $215.95 | 507,700 | — | — |
| 2022-05-13 | $33.68 | $216.01 | 665,300 | — | — |
| 2022-05-12 | $33.35 | $213.90 | 656,500 | — | — |
| 2022-05-11 | $33.02 | $211.78 | 642,700 | — | — |
| 2022-05-10 | $33.30 | $213.58 | 737,100 | — | — |
| 2022-05-09 | $34.03 | $218.26 | 675,600 | — | — |
| 2022-05-06 | $35.10 | $225.12 | 605,600 | — | — |
| 2022-05-05 | $35.65 | $228.65 | 1,379,800 | — | — |
| 2022-05-04 | $36.56 | $234.49 | 580,100 | — | — |
| 2022-05-03 | $35.99 | $230.83 | 618,100 | — | — |
| 2022-05-02 | $35.49 | $227.62 | 968,800 | — | — |
| 2022-04-29 | $35.90 | $230.25 | 1,446,300 | — | — |
| 2022-04-28 | $38.12 | $244.49 | 627,500 | — | — |
| 2022-04-27 | $37.59 | $241.09 | 491,000 | — | — |
| 2022-04-26 | $38.19 | $244.94 | 699,900 | — | — |
| 2022-04-25 | $38.97 | $249.94 | 985,800 | — | — |
| 2022-04-22 | $38.79 | $248.79 | 1,409,500 | — | — |
| 2022-04-21 | $39.48 | $253.21 | 493,600 | — | — |
| 2022-04-20 | $39.81 | $255.33 | 631,900 | — | — |
| 2022-04-19 | $39.10 | $250.78 | 450,200 | — | — |
| 2022-04-18 | $38.51 | $246.99 | 516,500 | — | — |
| 2022-04-14 | $38.57 | $247.38 | 486,000 | — | — |
| 2022-04-13 | $38.52 | $247.06 | 760,400 | — | — |
| 2022-04-12 | $37.82 | $242.57 | 682,200 | — | — |
| 2022-04-11 | $38.21 | $245.07 | 2,411,900 | — | — |
| 2022-04-08 | $37.54 | $240.77 | 558,100 | — | — |
| 2022-04-07 | $37.50 | $240.51 | 590,200 | — | — |
| 2022-04-06 | $38.58 | $247.44 | 522,500 | — | — |
| 2022-04-05 | $38.67 | $248.02 | 542,400 | — | — |
| 2022-04-04 | $39.68 | $254.50 | 661,300 | — | — |
| 2022-04-01 | $40.83 | $259.82 | 765,900 | — | — |
| 2022-03-31 | $40.29 | $256.38 | 982,900 | — | — |
| 2022-03-30 | $41.12 | $261.67 | 821,500 | — | — |
| 2022-03-29 | $41.51 | $264.15 | 902,600 | — | — |
| 2022-03-28 | $40.26 | $256.19 | 588,600 | — | — |
| 2022-03-25 | $40.02 | $254.67 | 706,200 | — | — |
| 2022-03-24 | $39.14 | $249.07 | 893,200 | — | — |
| 2022-03-23 | $38.82 | $247.03 | 1,184,200 | — | — |
| 2022-03-22 | $39.70 | $252.63 | 566,600 | — | — |
| 2022-03-21 | $39.64 | $252.25 | 627,500 | — | — |
| 2022-03-18 | $39.63 | $252.18 | 992,300 | — | — |
| 2022-03-17 | $39.94 | $254.16 | 701,000 | — | — |
| 2022-03-16 | $39.32 | $250.21 | 826,600 | — | — |
| 2022-03-15 | $39.38 | $250.59 | 1,267,000 | — | — |
| 2022-03-14 | $39.26 | $249.83 | 715,600 | — | — |
| 2022-03-11 | $39.81 | $253.33 | 619,400 | — | — |
| 2022-03-10 | $39.84 | $253.52 | 430,600 | — | — |
| 2022-03-09 | $39.82 | $253.39 | 718,200 | — | — |
| 2022-03-08 | $39.05 | $248.49 | 693,200 | — | — |
| 2022-03-07 | $39.08 | $248.68 | 842,300 | — | — |
| 2022-03-04 | $39.56 | $251.74 | 1,001,600 | — | — |
| 2022-03-03 | $39.22 | $249.57 | 764,800 | — | — |
| 2022-03-02 | $39.42 | $250.85 | 865,700 | — | — |
| 2022-03-01 | $38.65 | $245.95 | 1,316,900 | — | — |
| 2022-02-28 | $38.63 | $245.82 | 842,600 | — | — |
| 2022-02-25 | $38.93 | $247.73 | 901,800 | — | — |
| 2022-02-24 | $37.83 | $240.73 | 1,215,100 | — | — |
| 2022-02-23 | $37.64 | $239.52 | 1,036,500 | — | — |
| 2022-02-22 | $38.82 | $247.03 | 947,600 | — | — |
| 2022-02-18 | $38.83 | $247.09 | 2,101,600 | — | — |
| 2022-02-17 | $39.71 | $252.69 | 954,300 | — | — |
| 2022-02-16 | $40.15 | $255.49 | 1,536,800 | — | — |
| 2022-02-15 | $39.24 | $249.70 | 1,245,600 | — | — |
| 2022-02-14 | $38.17 | $242.89 | 1,488,600 | — | — |
| 2022-02-11 | $38.26 | $243.47 | 1,176,600 | — | — |
| 2022-02-10 | $38.01 | $241.88 | 632,200 | — | — |
| 2022-02-09 | $38.40 | $244.36 | 796,600 | — | — |
| 2022-02-08 | $37.83 | $240.73 | 878,200 | — | — |
| 2022-02-07 | $38.15 | $242.77 | 917,400 | — | — |
| 2022-02-04 | $37.85 | $240.86 | 1,826,600 | — | — |
| 2022-02-03 | $38.44 | $244.61 | 1,343,200 | — | — |
| 2022-02-02 | $38.57 | $245.44 | 956,500 | — | — |
| 2022-02-01 | $38.63 | $245.82 | 1,354,400 | — | — |
| 2022-01-31 | $38.56 | $245.38 | 928,100 | — | — |
| 2022-01-28 | $38.18 | $242.96 | 758,400 | — | — |
| 2022-01-27 | $37.49 | $238.57 | 724,500 | — | — |
| 2022-01-26 | $38.11 | $242.51 | 827,000 | — | — |
| 2022-01-25 | $38.16 | $242.83 | 785,500 | — | — |
| 2022-01-24 | $38.41 | $244.42 | 938,800 | — | — |
| 2022-01-21 | $38.42 | $244.48 | 949,800 | — | — |
| 2022-01-20 | $38.60 | $245.63 | 700,100 | — | — |
| 2022-01-19 | $39.59 | $251.93 | 588,100 | — | — |
| 2022-01-18 | $40.67 | $258.80 | 764,400 | — | — |
| 2022-01-14 | $41.45 | $263.77 | 688,700 | — | — |
| 2022-01-13 | $41.46 | $263.83 | 680,200 | — | — |
| 2022-01-12 | $41.17 | $261.98 | 712,600 | — | — |
| 2022-01-11 | $41.36 | $263.19 | 836,400 | — | — |
| 2022-01-10 | $41.35 | $263.13 | 882,500 | — | — |
| 2022-01-07 | $42.15 | $268.22 | 992,300 | — | — |
| 2022-01-06 | $41.77 | $265.80 | 701,500 | — | — |
| 2022-01-05 | $41.07 | $261.35 | 955,300 | — | — |
| 2022-01-04 | $41.67 | $265.17 | 763,400 | — | — |
| 2022-01-03 | $41.26 | $260.58 | 860,000 | — | — |