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 | $34.89 | $90.71 | 473,883 | — | — |
| 2022-12-29 | $34.93 | $90.81 | 316,690 | — | — |
| 2022-12-28 | $34.08 | $88.60 | 425,804 | — | — |
| 2022-12-27 | $34.91 | $90.75 | 640,290 | — | — |
| 2022-12-23 | $34.56 | $89.84 | 293,082 | — | — |
| 2022-12-22 | $34.44 | $89.54 | 959,571 | — | — |
| 2022-12-21 | $34.76 | $90.36 | 616,394 | — | — |
| 2022-12-20 | $33.86 | $88.02 | 861,973 | — | — |
| 2022-12-19 | $33.72 | $87.68 | 828,288 | — | — |
| 2022-12-16 | $33.44 | $86.93 | 1,744,386 | — | — |
| 2022-12-15 | $34.17 | $88.83 | 812,166 | — | — |
| 2022-12-14 | $35.79 | $93.04 | 885,005 | — | — |
| 2022-12-13 | $35.96 | $93.50 | 890,763 | — | — |
| 2022-12-12 | $35.77 | $93.00 | 799,498 | — | — |
| 2022-12-09 | $34.58 | $89.91 | 537,797 | — | — |
| 2022-12-08 | $35.18 | $91.46 | 561,693 | — | — |
| 2022-12-07 | $35.07 | $91.18 | 615,242 | — | — |
| 2022-12-06 | $35.14 | $91.35 | 922,144 | — | — |
| 2022-12-05 | $35.52 | $92.34 | 662,746 | — | — |
| 2022-12-02 | $36.72 | $95.47 | 885,868 | — | — |
| 2022-12-01 | $37.68 | $97.96 | 812,742 | — | — |
| 2022-11-30 | $36.80 | $95.67 | 827,137 | — | — |
| 2022-11-29 | $36.25 | $94.25 | 461,216 | — | — |
| 2022-11-28 | $36.58 | $94.67 | 630,501 | — | — |
| 2022-11-25 | $37.32 | $96.60 | 278,975 | — | — |
| 2022-11-23 | $36.80 | $95.25 | 1,173,768 | — | — |
| 2022-11-22 | $36.27 | $93.87 | 832,607 | — | — |
| 2022-11-21 | $36.14 | $93.54 | 344,328 | — | — |
| 2022-11-18 | $36.40 | $94.21 | 499,507 | — | — |
| 2022-11-17 | $35.71 | $92.44 | 682,611 | — | — |
| 2022-11-16 | $36.36 | $94.11 | 399,029 | — | — |
| 2022-11-15 | $36.70 | $94.99 | 633,092 | — | — |
| 2022-11-14 | $36.60 | $94.73 | 715,144 | — | — |
| 2022-11-11 | $36.20 | $93.70 | 696,718 | — | — |
| 2022-11-10 | $36.13 | $93.52 | 1,074,443 | — | — |
| 2022-11-09 | $35.09 | $90.83 | 613,515 | — | — |
| 2022-11-08 | $35.84 | $92.76 | 819,076 | — | — |
| 2022-11-07 | $36.32 | $94.01 | 1,255,532 | — | — |
| 2022-11-04 | $35.97 | $93.10 | 464,095 | — | — |
| 2022-11-03 | $35.02 | $90.64 | 572,921 | — | — |
| 2022-11-02 | $34.40 | $89.04 | 823,394 | — | — |
| 2022-11-01 | $35.75 | $92.53 | 769,557 | — | — |
| 2022-10-31 | $34.85 | $90.21 | 728,675 | — | — |
| 2022-10-28 | $34.86 | $90.23 | 939,706 | — | — |
| 2022-10-27 | $33.92 | $87.81 | 871,185 | — | — |
| 2022-10-26 | $33.69 | $87.19 | 838,077 | — | — |
| 2022-10-25 | $34.02 | $88.06 | 1,322,037 | — | — |
| 2022-10-24 | $34.61 | $89.59 | 911,491 | — | — |
| 2022-10-21 | $34.54 | $89.41 | 498,067 | — | — |
| 2022-10-20 | $33.46 | $86.59 | 451,427 | — | — |
| 2022-10-19 | $34.31 | $88.79 | 646,911 | — | — |
| 2022-10-18 | $34.55 | $89.43 | 1,007,362 | — | — |
| 2022-10-17 | $33.40 | $86.44 | 745,661 | — | — |
| 2022-10-14 | $32.89 | $85.14 | 1,037,304 | — | — |
| 2022-10-13 | $33.37 | $86.37 | 702,188 | — | — |
| 2022-10-12 | $32.62 | $84.43 | 760,920 | — | — |
| 2022-10-11 | $32.75 | $84.77 | 950,070 | — | — |
| 2022-10-10 | $32.73 | $84.71 | 354,405 | — | — |
| 2022-10-07 | $32.48 | $84.07 | 418,895 | — | — |
| 2022-10-06 | $33.39 | $86.41 | 507,568 | — | — |
| 2022-10-05 | $32.96 | $85.30 | 437,032 | — | — |
| 2022-10-04 | $32.97 | $85.33 | 565,436 | — | — |
| 2022-10-03 | $31.38 | $81.22 | 487,991 | — | — |
| 2022-09-30 | $30.41 | $78.70 | 725,508 | — | — |
| 2022-09-29 | $30.36 | $78.59 | 567,163 | — | — |
| 2022-09-28 | $30.54 | $79.04 | 509,007 | — | — |
| 2022-09-27 | $29.90 | $77.39 | 889,899 | — | — |
| 2022-09-26 | $29.87 | $77.31 | 649,790 | — | — |
| 2022-09-23 | $30.01 | $77.67 | 575,224 | — | — |
| 2022-09-22 | $30.50 | $78.94 | 352,678 | — | — |
| 2022-09-21 | $31.05 | $80.37 | 328,206 | — | — |
| 2022-09-20 | $31.38 | $81.23 | 308,053 | — | — |
| 2022-09-19 | $31.82 | $82.37 | 466,110 | — | — |
| 2022-09-16 | $31.55 | $81.67 | 1,200,255 | — | — |
| 2022-09-15 | $32.24 | $83.44 | 403,060 | — | — |
| 2022-09-14 | $32.47 | $84.03 | 716,583 | — | — |
| 2022-09-13 | $32.68 | $84.58 | 366,209 | — | — |
| 2022-09-12 | $34.39 | $89.02 | 568,027 | — | — |
| 2022-09-09 | $33.35 | $86.31 | 616,682 | — | — |
| 2022-09-08 | $33.13 | $85.76 | 623,304 | — | — |
| 2022-09-07 | $32.97 | $85.33 | 302,583 | — | — |
| 2022-09-06 | $32.26 | $83.50 | 351,238 | — | — |
| 2022-09-02 | $32.34 | $83.72 | 492,021 | — | — |
| 2022-09-01 | $32.42 | $83.90 | 533,767 | — | — |
| 2022-08-31 | $32.78 | $84.83 | 638,562 | — | — |
| 2022-08-30 | $33.10 | $85.68 | 443,654 | — | — |
| 2022-08-29 | $33.74 | $86.90 | 635,971 | — | — |
| 2022-08-26 | $34.08 | $87.79 | 468,701 | — | — |
| 2022-08-25 | $35.70 | $91.95 | 616,970 | — | — |
| 2022-08-24 | $35.45 | $91.30 | 468,125 | — | — |
| 2022-08-23 | $35.43 | $91.26 | 459,488 | — | — |
| 2022-08-22 | $35.33 | $91.00 | 410,833 | — | — |
| 2022-08-19 | $36.07 | $92.90 | 552,768 | — | — |
| 2022-08-18 | $36.82 | $94.83 | 579,831 | — | — |
| 2022-08-17 | $36.48 | $93.96 | 478,778 | — | — |
| 2022-08-16 | $37.37 | $96.26 | 2,266,925 | — | — |
| 2022-08-15 | $36.76 | $94.68 | 309,780 | — | — |
| 2022-08-12 | $36.64 | $94.37 | 405,651 | — | — |
| 2022-08-11 | $35.72 | $92.00 | 418,031 | — | — |
| 2022-08-10 | $35.18 | $90.62 | 566,299 | — | — |
| 2022-08-09 | $34.51 | $88.88 | 449,412 | — | — |
| 2022-08-08 | $34.72 | $89.42 | 378,876 | — | — |
| 2022-08-05 | $34.67 | $89.30 | 442,214 | — | — |
| 2022-08-04 | $34.94 | $89.98 | 732,130 | — | — |
| 2022-08-03 | $34.38 | $88.55 | 344,328 | — | — |
| 2022-08-02 | $34.11 | $87.86 | 681,747 | — | — |
| 2022-08-01 | $34.19 | $88.06 | 548,162 | — | — |
| 2022-07-29 | $34.36 | $88.51 | 479,641 | — | — |
| 2022-07-28 | $33.48 | $86.24 | 498,355 | — | — |
| 2022-07-27 | $32.56 | $83.86 | 525,418 | — | — |
| 2022-07-26 | $32.19 | $82.91 | 754,298 | — | — |
| 2022-07-25 | $32.90 | $84.75 | 685,778 | — | — |
| 2022-07-22 | $32.91 | $84.77 | 424,077 | — | — |
| 2022-07-21 | $33.19 | $85.48 | 563,132 | — | — |
| 2022-07-20 | $32.58 | $83.91 | 390,968 | — | — |
| 2022-07-19 | $32.23 | $83.01 | 498,067 | — | — |
| 2022-07-18 | $30.91 | $79.62 | 379,164 | — | — |
| 2022-07-15 | $31.14 | $80.21 | 557,374 | — | — |
| 2022-07-14 | $30.52 | $78.62 | 451,139 | — | — |
| 2022-07-13 | $30.61 | $78.84 | 685,202 | — | — |
| 2022-07-12 | $31.21 | $80.39 | 333,964 | — | — |
| 2022-07-11 | $31.26 | $80.52 | 378,301 | — | — |
| 2022-07-08 | $31.27 | $80.55 | 363,330 | — | — |
| 2022-07-07 | $31.48 | $81.09 | 451,715 | — | — |
| 2022-07-06 | $30.92 | $79.63 | 654,973 | — | — |
| 2022-07-05 | $30.77 | $79.27 | 498,355 | — | — |
| 2022-07-01 | $30.65 | $78.94 | 394,711 | — | — |
| 2022-06-30 | $30.41 | $78.34 | 600,272 | — | — |
| 2022-06-29 | $30.00 | $77.28 | 571,769 | — | — |
| 2022-06-28 | $30.51 | $78.60 | 524,554 | — | — |
| 2022-06-27 | $30.52 | $78.62 | 507,280 | — | — |
| 2022-06-24 | $30.77 | $79.27 | 1,526,158 | — | — |
| 2022-06-23 | $29.47 | $75.91 | 621,864 | — | — |
| 2022-06-22 | $29.76 | $76.64 | 994,119 | — | — |
| 2022-06-21 | $29.44 | $75.83 | 1,173,768 | — | — |
| 2022-06-17 | $29.26 | $75.37 | 2,744,839 | — | — |
| 2022-06-16 | $29.42 | $75.79 | 1,366,086 | — | — |
| 2022-06-15 | $30.95 | $79.72 | 1,090,277 | — | — |
| 2022-06-14 | $30.56 | $78.71 | 922,144 | — | — |
| 2022-06-13 | $30.64 | $78.93 | 762,935 | — | — |
| 2022-06-10 | $32.06 | $82.58 | 576,664 | — | — |
| 2022-06-09 | $32.99 | $84.97 | 587,604 | — | — |
| 2022-06-08 | $33.51 | $86.32 | 652,957 | — | — |
| 2022-06-07 | $34.89 | $89.87 | 1,047,668 | — | — |
| 2022-06-06 | $33.59 | $86.53 | 937,978 | — | — |
| 2022-06-03 | $32.99 | $84.98 | 380,892 | — | — |
| 2022-06-02 | $33.45 | $86.16 | 689,233 | — | — |
| 2022-06-01 | $32.42 | $83.50 | 831,167 | — | — |
| 2022-05-31 | $33.23 | $85.58 | 956,692 | — | — |
| 2022-05-27 | $33.15 | $85.39 | 618,409 | — | — |
| 2022-05-26 | $32.78 | $84.01 | 724,356 | — | — |
| 2022-05-25 | $31.50 | $80.72 | 725,508 | — | — |
| 2022-05-24 | $31.32 | $80.27 | 555,359 | — | — |
| 2022-05-23 | $31.53 | $80.80 | 491,157 | — | — |
| 2022-05-20 | $31.19 | $79.95 | 734,433 | — | — |
| 2022-05-19 | $31.73 | $81.32 | 984,042 | — | — |
| 2022-05-18 | $32.71 | $83.83 | 1,120,219 | — | — |
| 2022-05-17 | $32.67 | $83.74 | 427,244 | — | — |
| 2022-05-16 | $31.45 | $80.60 | 427,532 | — | — |
| 2022-05-13 | $31.54 | $80.83 | 843,835 | — | — |
| 2022-05-12 | $31.38 | $80.43 | 1,571,358 | — | — |
| 2022-05-11 | $31.03 | $79.53 | 1,076,746 | — | — |
| 2022-05-10 | $31.97 | $81.92 | 837,501 | — | — |
| 2022-05-09 | $32.67 | $83.72 | 868,882 | — | — |
| 2022-05-06 | $33.34 | $85.46 | 636,835 | — | — |
| 2022-05-05 | $33.92 | $86.93 | 586,164 | — | — |
| 2022-05-04 | $35.01 | $89.71 | 705,067 | — | — |
| 2022-05-03 | $34.13 | $87.47 | 841,820 | — | — |
| 2022-05-02 | $33.91 | $86.91 | 963,026 | — | — |
| 2022-04-29 | $33.42 | $85.66 | 1,012,544 | — | — |
| 2022-04-28 | $34.29 | $87.88 | 1,295,262 | — | — |
| 2022-04-27 | $33.30 | $85.35 | 1,271,942 | — | — |
| 2022-04-26 | $34.38 | $88.12 | 1,799,663 | — | — |
| 2022-04-25 | $36.45 | $93.42 | 685,202 | — | — |
| 2022-04-22 | $36.48 | $93.49 | 616,682 | — | — |
| 2022-04-21 | $37.99 | $97.35 | 687,505 | — | — |
| 2022-04-20 | $38.46 | $98.57 | 791,725 | — | — |
| 2022-04-19 | $37.33 | $95.68 | 485,112 | — | — |
| 2022-04-18 | $36.54 | $93.64 | 600,847 | — | — |
| 2022-04-14 | $36.71 | $94.08 | 421,486 | — | — |
| 2022-04-13 | $36.58 | $93.74 | 457,761 | — | — |
| 2022-04-12 | $36.00 | $92.25 | 475,611 | — | — |
| 2022-04-11 | $35.66 | $91.39 | 577,240 | — | — |
| 2022-04-08 | $35.55 | $91.11 | 645,472 | — | — |
| 2022-04-07 | $35.54 | $91.09 | 1,021,469 | — | — |
| 2022-04-06 | $35.75 | $91.62 | 818,788 | — | — |
| 2022-04-05 | $36.44 | $93.40 | 1,032,122 | — | — |
| 2022-04-04 | $37.58 | $96.31 | 1,425,969 | — | — |
| 2022-04-01 | $37.76 | $96.76 | 773,875 | — | — |
| 2022-03-31 | $37.61 | $96.39 | 1,262,154 | — | — |
| 2022-03-30 | $38.23 | $97.97 | 2,025,664 | — | — |
| 2022-03-29 | $38.25 | $98.04 | 766,678 | — | — |
| 2022-03-28 | $37.46 | $96.00 | 378,876 | — | — |
| 2022-03-25 | $38.08 | $97.60 | 624,167 | — | — |
| 2022-03-24 | $37.58 | $96.32 | 954,964 | — | — |
| 2022-03-23 | $37.36 | $95.76 | 714,856 | — | — |
| 2022-03-22 | $38.29 | $98.13 | 1,060,048 | — | — |
| 2022-03-21 | $37.97 | $97.32 | 861,685 | — | — |
| 2022-03-18 | $38.07 | $97.56 | 1,549,190 | — | — |
| 2022-03-17 | $37.51 | $96.12 | 716,583 | — | — |
| 2022-03-16 | $37.06 | $94.98 | 794,316 | — | — |
| 2022-03-15 | $35.99 | $92.23 | 606,893 | — | — |
| 2022-03-14 | $35.97 | $92.19 | 654,109 | — | — |
| 2022-03-11 | $35.64 | $91.34 | 907,173 | — | — |
| 2022-03-10 | $35.47 | $90.92 | 553,344 | — | — |
| 2022-03-09 | $35.77 | $91.68 | 700,173 | — | — |
| 2022-03-08 | $34.61 | $88.69 | 642,881 | — | — |
| 2022-03-07 | $34.09 | $87.37 | 992,967 | — | — |
| 2022-03-04 | $35.30 | $90.46 | 778,770 | — | — |
| 2022-03-03 | $36.20 | $92.78 | 1,208,316 | — | — |
| 2022-03-02 | $36.21 | $92.81 | 1,217,241 | — | — |
| 2022-03-01 | $33.77 | $86.54 | 1,054,578 | — | — |
| 2022-02-28 | $35.11 | $89.98 | 1,102,369 | — | — |
| 2022-02-25 | $35.28 | $90.41 | 673,686 | — | — |
| 2022-02-24 | $34.42 | $87.80 | 877,519 | — | — |
| 2022-02-23 | $34.53 | $88.07 | 571,194 | — | — |
| 2022-02-22 | $34.87 | $88.94 | 723,781 | — | — |
| 2022-02-18 | $35.44 | $90.39 | 1,027,803 | — | — |
| 2022-02-17 | $35.54 | $90.64 | 655,836 | — | — |
| 2022-02-16 | $36.17 | $92.26 | 928,478 | — | — |
| 2022-02-15 | $36.04 | $91.94 | 520,235 | — | — |
| 2022-02-14 | $35.39 | $90.28 | 829,152 | — | — |
| 2022-02-11 | $35.32 | $90.09 | 640,002 | — | — |
| 2022-02-10 | $35.77 | $91.25 | 743,358 | — | — |
| 2022-02-09 | $36.40 | $92.85 | 1,072,428 | — | — |
| 2022-02-08 | $35.68 | $91.01 | 1,233,076 | — | — |
| 2022-02-07 | $35.33 | $90.12 | 597,968 | — | — |
| 2022-02-04 | $35.52 | $90.59 | 504,113 | — | — |
| 2022-02-03 | $35.32 | $90.10 | 544,707 | — | — |
| 2022-02-02 | $36.31 | $92.61 | 1,083,080 | — | — |
| 2022-02-01 | $36.03 | $91.89 | 815,045 | — | — |
| 2022-01-31 | $35.95 | $91.71 | 1,310,521 | — | — |
| 2022-01-28 | $34.70 | $88.50 | 917,249 | — | — |
| 2022-01-27 | $34.46 | $87.90 | 1,159,949 | — | — |
| 2022-01-26 | $35.34 | $90.13 | 1,340,462 | — | — |
| 2022-01-25 | $35.25 | $89.91 | 2,421,239 | — | — |
| 2022-01-24 | $35.43 | $90.38 | 1,135,766 | — | — |
| 2022-01-21 | $34.59 | $88.23 | 923,295 | — | — |
| 2022-01-20 | $35.18 | $89.74 | 461,792 | — | — |
| 2022-01-19 | $35.67 | $90.98 | 548,450 | — | — |
| 2022-01-18 | $36.29 | $92.56 | 864,564 | — | — |
| 2022-01-14 | $37.10 | $94.64 | 1,040,471 | — | — |
| 2022-01-13 | $36.69 | $93.58 | 851,032 | — | — |
| 2022-01-12 | $36.19 | $92.31 | 1,130,295 | — | — |
| 2022-01-11 | $35.85 | $91.45 | 511,886 | — | — |
| 2022-01-10 | $35.55 | $90.67 | 522,826 | — | — |
| 2022-01-07 | $36.42 | $92.89 | 612,363 | — | — |
| 2022-01-06 | $36.28 | $92.54 | 509,583 | — | — |
| 2022-01-05 | $36.20 | $92.33 | 815,045 | — | — |
| 2022-01-04 | $36.48 | $93.05 | 495,476 | — | — |
| 2022-01-03 | $35.54 | $90.65 | 537,797 | — | — |