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
- 1984-01-06 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 | $31.91 | $46.98 | 887,600 | — | — |
| 2022-12-29 | $33.52 | $49.35 | 858,700 | — | — |
| 2022-12-28 | $32.10 | $47.26 | 671,900 | — | — |
| 2022-12-27 | $32.86 | $48.38 | 577,800 | — | — |
| 2022-12-23 | $32.94 | $48.50 | 399,100 | — | — |
| 2022-12-22 | $33.08 | $48.71 | 625,600 | — | — |
| 2022-12-21 | $32.80 | $48.29 | 744,200 | — | — |
| 2022-12-20 | $32.62 | $48.03 | 834,400 | — | — |
| 2022-12-19 | $33.10 | $48.74 | 1,328,700 | — | — |
| 2022-12-16 | $35.43 | $52.17 | 1,674,900 | — | — |
| 2022-12-15 | $35.06 | $51.62 | 1,092,600 | — | — |
| 2022-12-14 | $35.68 | $52.53 | 1,268,100 | — | — |
| 2022-12-13 | $35.54 | $52.33 | 1,666,700 | — | — |
| 2022-12-12 | $34.57 | $50.90 | 2,350,400 | — | — |
| 2022-12-09 | $35.25 | $51.90 | 1,426,800 | — | — |
| 2022-12-08 | $35.91 | $52.87 | 1,650,000 | — | — |
| 2022-12-07 | $32.82 | $48.32 | 850,800 | — | — |
| 2022-12-06 | $32.94 | $48.50 | 1,005,800 | — | — |
| 2022-12-05 | $32.56 | $47.94 | 1,468,800 | — | — |
| 2022-12-02 | $32.14 | $47.32 | 837,700 | — | — |
| 2022-12-01 | $33.15 | $48.81 | 636,100 | — | — |
| 2022-11-30 | $33.45 | $49.25 | 865,100 | — | — |
| 2022-11-29 | $33.09 | $48.72 | 928,000 | — | — |
| 2022-11-28 | $34.56 | $50.89 | 822,800 | — | — |
| 2022-11-25 | $34.81 | $51.25 | 257,000 | — | — |
| 2022-11-23 | $34.60 | $50.94 | 621,100 | — | — |
| 2022-11-22 | $34.22 | $50.38 | 810,200 | — | — |
| 2022-11-21 | $33.22 | $48.91 | 583,400 | — | — |
| 2022-11-18 | $33.87 | $49.87 | 620,000 | — | — |
| 2022-11-17 | $33.44 | $49.24 | 649,800 | — | — |
| 2022-11-16 | $33.76 | $49.71 | 625,600 | — | — |
| 2022-11-15 | $34.31 | $50.52 | 804,200 | — | — |
| 2022-11-14 | $34.08 | $50.18 | 1,110,000 | — | — |
| 2022-11-11 | $33.29 | $49.02 | 873,700 | — | — |
| 2022-11-10 | $32.12 | $47.29 | 1,127,700 | — | — |
| 2022-11-09 | $28.46 | $41.90 | 888,400 | — | — |
| 2022-11-08 | $28.89 | $42.54 | 804,900 | — | — |
| 2022-11-07 | $28.93 | $42.60 | 870,500 | — | — |
| 2022-11-04 | $30.30 | $44.61 | 819,400 | — | — |
| 2022-11-03 | $29.46 | $43.38 | 742,800 | — | — |
| 2022-11-02 | $30.09 | $44.30 | 1,605,500 | — | — |
| 2022-11-01 | $32.47 | $47.81 | 1,251,300 | — | — |
| 2022-10-31 | $33.39 | $49.16 | 989,400 | — | — |
| 2022-10-28 | $33.82 | $49.80 | 934,000 | — | — |
| 2022-10-27 | $32.07 | $47.22 | 1,219,400 | — | — |
| 2022-10-26 | $31.10 | $45.79 | 1,571,200 | — | — |
| 2022-10-25 | $31.02 | $45.67 | 695,500 | — | — |
| 2022-10-24 | $29.62 | $43.61 | 799,900 | — | — |
| 2022-10-21 | $29.53 | $43.48 | 887,400 | — | — |
| 2022-10-20 | $28.27 | $41.62 | 670,000 | — | — |
| 2022-10-19 | $28.66 | $42.20 | 980,400 | — | — |
| 2022-10-18 | $28.44 | $41.87 | 673,700 | — | — |
| 2022-10-17 | $27.63 | $40.68 | 719,500 | — | — |
| 2022-10-14 | $26.25 | $38.65 | 664,100 | — | — |
| 2022-10-13 | $26.71 | $39.33 | 886,800 | — | — |
| 2022-10-12 | $25.92 | $38.16 | 1,022,800 | — | — |
| 2022-10-11 | $25.61 | $37.71 | 785,700 | — | — |
| 2022-10-10 | $25.07 | $36.91 | 599,400 | — | — |
| 2022-10-07 | $25.43 | $37.44 | 632,800 | — | — |
| 2022-10-06 | $26.35 | $38.80 | 546,800 | — | — |
| 2022-10-05 | $27.60 | $40.64 | 692,000 | — | — |
| 2022-10-04 | $26.76 | $39.40 | 855,900 | — | — |
| 2022-10-03 | $24.47 | $36.03 | 1,065,100 | — | — |
| 2022-09-30 | $24.98 | $36.78 | 640,200 | — | — |
| 2022-09-29 | $25.63 | $37.74 | 719,600 | — | — |
| 2022-09-28 | $26.61 | $39.18 | 791,400 | — | — |
| 2022-09-27 | $25.90 | $38.13 | 960,500 | — | — |
| 2022-09-26 | $25.03 | $36.85 | 970,600 | — | — |
| 2022-09-23 | $25.53 | $37.59 | 872,000 | — | — |
| 2022-09-22 | $26.88 | $39.58 | 931,800 | — | — |
| 2022-09-21 | $28.29 | $41.65 | 829,700 | — | — |
| 2022-09-20 | $28.00 | $41.23 | 499,900 | — | — |
| 2022-09-19 | $28.26 | $41.61 | 730,800 | — | — |
| 2022-09-16 | $28.34 | $41.73 | 890,200 | — | — |
| 2022-09-15 | $28.86 | $42.49 | 872,400 | — | — |
| 2022-09-14 | $28.65 | $42.18 | 683,300 | — | — |
| 2022-09-13 | $28.40 | $41.82 | 612,600 | — | — |
| 2022-09-12 | $29.69 | $43.71 | 722,500 | — | — |
| 2022-09-09 | $29.65 | $43.66 | 1,178,300 | — | — |
| 2022-09-08 | $28.42 | $41.85 | 870,200 | — | — |
| 2022-09-07 | $26.86 | $39.55 | 865,900 | — | — |
| 2022-09-06 | $25.06 | $36.90 | 897,200 | — | — |
| 2022-09-02 | $25.79 | $37.97 | 1,297,600 | — | — |
| 2022-09-01 | $25.49 | $37.53 | 1,608,500 | — | — |
| 2022-08-31 | $24.51 | $36.09 | 1,320,700 | — | — |
| 2022-08-30 | $25.54 | $37.60 | 922,600 | — | — |
| 2022-08-29 | $25.99 | $38.27 | 987,200 | — | — |
| 2022-08-26 | $26.38 | $38.84 | 1,492,600 | — | — |
| 2022-08-25 | $28.61 | $42.12 | 1,591,900 | — | — |
| 2022-08-24 | $28.84 | $42.46 | 3,304,500 | — | — |
| 2022-08-23 | $30.34 | $44.67 | 1,113,600 | — | — |
| 2022-08-22 | $29.71 | $43.74 | 889,400 | — | — |
| 2022-08-19 | $31.64 | $46.59 | 527,700 | — | — |
| 2022-08-18 | $33.28 | $49.00 | 1,040,600 | — | — |
| 2022-08-17 | $32.81 | $48.31 | 648,600 | — | — |
| 2022-08-16 | $33.35 | $49.10 | 800,800 | — | — |
| 2022-08-15 | $32.85 | $48.37 | 1,404,300 | — | — |
| 2022-08-12 | $32.88 | $48.41 | 997,100 | — | — |
| 2022-08-11 | $31.40 | $46.23 | 1,087,300 | — | — |
| 2022-08-10 | $30.31 | $44.63 | 814,000 | — | — |
| 2022-08-09 | $28.67 | $42.21 | 632,500 | — | — |
| 2022-08-08 | $29.53 | $43.48 | 567,800 | — | — |
| 2022-08-05 | $27.92 | $41.11 | 783,700 | — | — |
| 2022-08-04 | $28.31 | $41.68 | 823,100 | — | — |
| 2022-08-03 | $29.50 | $43.44 | 779,900 | — | — |
| 2022-08-02 | $28.05 | $41.30 | 529,900 | — | — |
| 2022-08-01 | $27.60 | $40.64 | 871,500 | — | — |
| 2022-07-29 | $27.75 | $40.86 | 1,269,600 | — | — |
| 2022-07-28 | $26.84 | $39.52 | 1,218,300 | — | — |
| 2022-07-27 | $24.33 | $35.82 | 1,364,700 | — | — |
| 2022-07-26 | $23.62 | $34.78 | 640,700 | — | — |
| 2022-07-25 | $24.93 | $36.71 | 461,200 | — | — |
| 2022-07-22 | $25.35 | $37.32 | 720,500 | — | — |
| 2022-07-21 | $25.41 | $37.41 | 645,300 | — | — |
| 2022-07-20 | $25.60 | $37.69 | 1,264,700 | — | — |
| 2022-07-19 | $24.82 | $36.54 | 1,270,400 | — | — |
| 2022-07-18 | $23.18 | $34.13 | 1,127,200 | — | — |
| 2022-07-15 | $22.98 | $33.84 | 673,500 | — | — |
| 2022-07-14 | $22.28 | $32.80 | 675,100 | — | — |
| 2022-07-13 | $22.90 | $33.72 | 926,700 | — | — |
| 2022-07-12 | $22.81 | $33.58 | 919,200 | — | — |
| 2022-07-11 | $22.30 | $32.83 | 642,500 | — | — |
| 2022-07-08 | $22.77 | $33.53 | 554,100 | — | — |
| 2022-07-07 | $23.31 | $34.32 | 799,300 | — | — |
| 2022-07-06 | $22.51 | $33.14 | 826,500 | — | — |
| 2022-07-05 | $23.67 | $34.85 | 1,079,400 | — | — |
| 2022-07-01 | $22.58 | $33.25 | 926,400 | — | — |
| 2022-06-30 | $22.03 | $32.44 | 1,215,200 | — | — |
| 2022-06-29 | $22.41 | $33.00 | 894,000 | — | — |
| 2022-06-28 | $22.76 | $33.51 | 1,080,900 | — | — |
| 2022-06-27 | $23.39 | $34.44 | 1,420,100 | — | — |
| 2022-06-24 | $23.97 | $35.29 | 1,880,100 | — | — |
| 2022-06-23 | $23.63 | $34.79 | 1,463,200 | — | — |
| 2022-06-22 | $23.32 | $34.34 | 928,400 | — | — |
| 2022-06-21 | $23.21 | $34.17 | 952,300 | — | — |
| 2022-06-17 | $24.11 | $35.50 | 1,389,600 | — | — |
| 2022-06-16 | $23.94 | $35.25 | 964,400 | — | — |
| 2022-06-15 | $26.46 | $38.96 | 676,600 | — | — |
| 2022-06-14 | $25.87 | $38.09 | 952,400 | — | — |
| 2022-06-13 | $25.69 | $37.83 | 1,106,700 | — | — |
| 2022-06-10 | $27.92 | $41.11 | 787,600 | — | — |
| 2022-06-09 | $29.48 | $43.41 | 462,900 | — | — |
| 2022-06-08 | $29.92 | $44.05 | 300,600 | — | — |
| 2022-06-07 | $30.11 | $44.33 | 549,700 | — | — |
| 2022-06-06 | $29.98 | $44.14 | 574,500 | — | — |
| 2022-06-03 | $29.93 | $44.07 | 517,400 | — | — |
| 2022-06-02 | $31.03 | $45.69 | 876,400 | — | — |
| 2022-06-01 | $30.04 | $44.23 | 933,400 | — | — |
| 2022-05-31 | $30.35 | $44.69 | 909,600 | — | — |
| 2022-05-27 | $30.52 | $44.94 | 747,200 | — | — |
| 2022-05-26 | $29.25 | $43.07 | 1,064,300 | — | — |
| 2022-05-25 | $27.84 | $40.99 | 1,112,400 | — | — |
| 2022-05-24 | $25.46 | $37.49 | 1,121,000 | — | — |
| 2022-05-23 | $26.93 | $39.65 | 1,288,700 | — | — |
| 2022-05-20 | $27.36 | $40.28 | 1,263,300 | — | — |
| 2022-05-19 | $28.51 | $41.98 | 1,579,500 | — | — |
| 2022-05-18 | $29.89 | $44.01 | 1,226,200 | — | — |
| 2022-05-17 | $32.35 | $47.63 | 1,003,900 | — | — |
| 2022-05-16 | $32.15 | $47.34 | 899,700 | — | — |
| 2022-05-13 | $34.18 | $50.33 | 711,800 | — | — |
| 2022-05-12 | $33.80 | $49.77 | 870,200 | — | — |
| 2022-05-11 | $32.25 | $47.48 | 903,800 | — | — |
| 2022-05-10 | $33.36 | $49.12 | 1,100,400 | — | — |
| 2022-05-09 | $31.35 | $46.16 | 1,159,800 | — | — |
| 2022-05-06 | $35.53 | $52.31 | 1,604,800 | — | — |
| 2022-05-05 | $34.60 | $50.94 | 1,758,200 | — | — |
| 2022-05-04 | $34.65 | $51.02 | 4,000,600 | — | — |
| 2022-05-03 | $39.46 | $58.10 | 2,191,800 | — | — |
| 2022-05-02 | $38.84 | $57.19 | 1,432,200 | — | — |
| 2022-04-29 | $36.33 | $53.49 | 1,173,700 | — | — |
| 2022-04-28 | $38.84 | $57.19 | 873,000 | — | — |
| 2022-04-27 | $38.39 | $56.52 | 1,033,100 | — | — |
| 2022-04-26 | $39.42 | $58.04 | 1,023,300 | — | — |
| 2022-04-25 | $41.12 | $60.54 | 1,318,500 | — | — |
| 2022-04-22 | $38.61 | $56.85 | 1,099,700 | — | — |
| 2022-04-21 | $38.83 | $57.17 | 1,397,500 | — | — |
| 2022-04-20 | $37.49 | $55.20 | 689,200 | — | — |
| 2022-04-19 | $37.26 | $54.86 | 793,100 | — | — |
| 2022-04-18 | $36.20 | $53.30 | 781,800 | — | — |
| 2022-04-14 | $36.02 | $53.04 | 939,500 | — | — |
| 2022-04-13 | $37.16 | $54.71 | 944,500 | — | — |
| 2022-04-12 | $35.54 | $52.33 | 1,102,900 | — | — |
| 2022-04-11 | $34.60 | $50.94 | 1,226,000 | — | — |
| 2022-04-08 | $33.98 | $50.03 | 1,314,000 | — | — |
| 2022-04-07 | $35.01 | $51.55 | 1,235,500 | — | — |
| 2022-04-06 | $35.09 | $51.67 | 1,103,000 | — | — |
| 2022-04-05 | $36.15 | $53.23 | 899,400 | — | — |
| 2022-04-04 | $37.73 | $55.55 | 993,400 | — | — |
| 2022-04-01 | $36.96 | $54.42 | 984,500 | — | — |
| 2022-03-31 | $38.16 | $56.19 | 866,900 | — | — |
| 2022-03-30 | $37.34 | $54.98 | 683,900 | — | — |
| 2022-03-29 | $38.28 | $56.36 | 1,276,100 | — | — |
| 2022-03-28 | $36.18 | $53.27 | 822,100 | — | — |
| 2022-03-25 | $36.08 | $53.12 | 1,005,500 | — | — |
| 2022-03-24 | $37.80 | $55.66 | 803,200 | — | — |
| 2022-03-23 | $36.92 | $54.36 | 677,500 | — | — |
| 2022-03-22 | $37.47 | $55.17 | 1,480,800 | — | — |
| 2022-03-21 | $35.98 | $52.98 | 1,114,600 | — | — |
| 2022-03-18 | $35.98 | $52.98 | 1,264,900 | — | — |
| 2022-03-17 | $35.43 | $52.17 | 930,600 | — | — |
| 2022-03-16 | $35.78 | $52.68 | 1,006,900 | — | — |
| 2022-03-15 | $33.79 | $49.75 | 760,400 | — | — |
| 2022-03-14 | $33.93 | $49.96 | 1,223,900 | — | — |
| 2022-03-11 | $35.25 | $51.90 | 639,500 | — | — |
| 2022-03-10 | $35.60 | $52.42 | 1,039,300 | — | — |
| 2022-03-09 | $34.90 | $51.39 | 1,380,800 | — | — |
| 2022-03-08 | $32.67 | $48.10 | 2,009,500 | — | — |
| 2022-03-07 | $31.33 | $46.13 | 2,211,900 | — | — |
| 2022-03-04 | $36.83 | $54.23 | 1,528,200 | — | — |
| 2022-03-03 | $38.75 | $57.05 | 1,024,400 | — | — |
| 2022-03-02 | $41.63 | $61.30 | 811,600 | — | — |
| 2022-03-01 | $39.70 | $58.45 | 1,208,600 | — | — |
| 2022-02-28 | $42.54 | $62.64 | 838,900 | — | — |
| 2022-02-25 | $42.84 | $63.08 | 730,900 | — | — |
| 2022-02-24 | $41.66 | $61.34 | 912,100 | — | — |
| 2022-02-23 | $40.59 | $59.76 | 1,106,800 | — | — |
| 2022-02-22 | $41.32 | $60.84 | 1,096,200 | — | — |
| 2022-02-18 | $42.85 | $63.09 | 820,800 | — | — |
| 2022-02-17 | $41.63 | $61.30 | 729,400 | — | — |
| 2022-02-16 | $43.36 | $63.84 | 1,069,900 | — | — |
| 2022-02-15 | $42.52 | $62.61 | 771,600 | — | — |
| 2022-02-14 | $41.01 | $60.38 | 979,500 | — | — |
| 2022-02-11 | $41.11 | $60.53 | 894,200 | — | — |
| 2022-02-10 | $41.36 | $60.90 | 1,141,900 | — | — |
| 2022-02-09 | $42.16 | $62.08 | 974,500 | — | — |
| 2022-02-08 | $40.62 | $59.81 | 1,235,400 | — | — |
| 2022-02-07 | $38.95 | $57.35 | 1,331,100 | — | — |
| 2022-02-04 | $37.76 | $55.60 | 1,698,100 | — | — |
| 2022-02-03 | $37.22 | $54.80 | 1,895,600 | — | — |
| 2022-02-02 | $37.63 | $55.41 | 4,888,900 | — | — |
| 2022-02-01 | $34.73 | $51.14 | 2,039,600 | — | — |
| 2022-01-31 | $33.21 | $48.90 | 2,281,000 | — | — |
| 2022-01-28 | $31.79 | $46.81 | 1,552,300 | — | — |
| 2022-01-27 | $31.82 | $46.85 | 940,400 | — | — |
| 2022-01-26 | $33.72 | $49.65 | 904,800 | — | — |
| 2022-01-25 | $35.14 | $51.74 | 1,353,900 | — | — |
| 2022-01-24 | $34.99 | $51.52 | 1,282,300 | — | — |
| 2022-01-21 | $32.80 | $48.29 | 1,376,500 | — | — |
| 2022-01-20 | $33.10 | $48.74 | 833,400 | — | — |
| 2022-01-19 | $34.46 | $50.74 | 1,083,300 | — | — |
| 2022-01-18 | $34.20 | $50.36 | 1,078,200 | — | — |
| 2022-01-14 | $36.43 | $53.64 | 1,135,500 | — | — |
| 2022-01-13 | $38.01 | $55.97 | 744,800 | — | — |
| 2022-01-12 | $36.32 | $53.48 | 733,400 | — | — |
| 2022-01-11 | $37.24 | $54.83 | 660,500 | — | — |
| 2022-01-10 | $38.04 | $56.01 | 1,017,000 | — | — |
| 2022-01-07 | $37.72 | $55.54 | 1,067,000 | — | — |
| 2022-01-06 | $38.10 | $56.10 | 1,081,900 | — | — |
| 2022-01-05 | $38.34 | $56.45 | 1,008,300 | — | — |
| 2022-01-04 | $38.44 | $56.60 | 731,600 | — | — |
| 2022-01-03 | $37.67 | $55.46 | 1,289,900 | — | — |