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 | $30.68 | $52.90 | 493,900 | — | — |
| 2022-12-29 | $30.72 | $52.97 | 560,900 | — | — |
| 2022-12-28 | $29.86 | $51.14 | 460,700 | — | — |
| 2022-12-27 | $30.38 | $52.03 | 430,200 | — | — |
| 2022-12-23 | $30.08 | $51.52 | 239,400 | — | — |
| 2022-12-22 | $29.84 | $51.10 | 664,100 | — | — |
| 2022-12-21 | $30.48 | $52.20 | 718,100 | — | — |
| 2022-12-20 | $29.61 | $50.71 | 875,800 | — | — |
| 2022-12-19 | $29.10 | $49.84 | 565,500 | — | — |
| 2022-12-16 | $29.15 | $49.92 | 1,548,800 | — | — |
| 2022-12-15 | $30.11 | $51.57 | 1,212,900 | — | — |
| 2022-12-14 | $31.07 | $53.21 | 1,519,900 | — | — |
| 2022-12-13 | $30.92 | $52.95 | 1,034,100 | — | — |
| 2022-12-12 | $30.05 | $51.46 | 632,600 | — | — |
| 2022-12-09 | $29.75 | $50.95 | 433,100 | — | — |
| 2022-12-08 | $30.04 | $51.45 | 425,100 | — | — |
| 2022-12-07 | $30.27 | $51.84 | 760,100 | — | — |
| 2022-12-06 | $30.45 | $52.15 | 993,600 | — | — |
| 2022-12-05 | $31.25 | $53.52 | 809,200 | — | — |
| 2022-12-02 | $32.01 | $54.82 | 502,600 | — | — |
| 2022-12-01 | $31.47 | $53.90 | 566,700 | — | — |
| 2022-11-30 | $31.36 | $53.71 | 1,164,700 | — | — |
| 2022-11-29 | $30.83 | $52.80 | 679,100 | — | — |
| 2022-11-28 | $30.72 | $52.61 | 587,200 | — | — |
| 2022-11-25 | $31.71 | $54.31 | 238,200 | — | — |
| 2022-11-23 | $31.62 | $54.15 | 414,200 | — | — |
| 2022-11-22 | $31.48 | $53.91 | 762,800 | — | — |
| 2022-11-21 | $31.33 | $53.66 | 874,900 | — | — |
| 2022-11-18 | $31.35 | $53.69 | 678,600 | — | — |
| 2022-11-17 | $31.54 | $54.02 | 962,800 | — | — |
| 2022-11-16 | $32.15 | $55.06 | 891,200 | — | — |
| 2022-11-15 | $33.11 | $56.70 | 797,800 | — | — |
| 2022-11-14 | $32.18 | $55.11 | 937,500 | — | — |
| 2022-11-11 | $32.76 | $56.11 | 1,159,200 | — | — |
| 2022-11-10 | $32.30 | $55.32 | 1,204,400 | — | — |
| 2022-11-09 | $30.13 | $51.60 | 783,500 | — | — |
| 2022-11-08 | $30.65 | $52.49 | 1,013,300 | — | — |
| 2022-11-07 | $31.02 | $53.13 | 1,513,700 | — | — |
| 2022-11-04 | $29.96 | $51.31 | 3,291,100 | — | — |
| 2022-11-03 | $28.23 | $48.35 | 1,472,200 | — | — |
| 2022-11-02 | $27.86 | $47.71 | 1,967,900 | — | — |
| 2022-11-01 | $27.84 | $47.68 | 3,430,900 | — | — |
| 2022-10-31 | $28.68 | $49.12 | 1,134,800 | — | — |
| 2022-10-28 | $28.68 | $49.12 | 1,136,500 | — | — |
| 2022-10-27 | $27.92 | $47.82 | 1,058,300 | — | — |
| 2022-10-26 | $27.70 | $47.44 | 922,100 | — | — |
| 2022-10-25 | $27.48 | $47.06 | 761,700 | — | — |
| 2022-10-24 | $26.82 | $45.93 | 905,500 | — | — |
| 2022-10-21 | $26.30 | $45.04 | 689,100 | — | — |
| 2022-10-20 | $25.40 | $43.50 | 1,190,300 | — | — |
| 2022-10-19 | $25.64 | $43.91 | 1,417,000 | — | — |
| 2022-10-18 | $25.90 | $44.36 | 838,900 | — | — |
| 2022-10-17 | $25.35 | $43.41 | 782,500 | — | — |
| 2022-10-14 | $24.43 | $41.84 | 522,600 | — | — |
| 2022-10-13 | $25.20 | $43.16 | 1,339,800 | — | — |
| 2022-10-12 | $24.55 | $42.04 | 791,700 | — | — |
| 2022-10-11 | $24.80 | $42.47 | 1,498,200 | — | — |
| 2022-10-10 | $25.17 | $43.11 | 707,300 | — | — |
| 2022-10-07 | $25.63 | $43.89 | 982,100 | — | — |
| 2022-10-06 | $26.51 | $45.40 | 1,087,100 | — | — |
| 2022-10-05 | $26.83 | $45.95 | 2,008,900 | — | — |
| 2022-10-04 | $26.70 | $45.73 | 2,197,800 | — | — |
| 2022-10-03 | $24.97 | $42.76 | 1,821,300 | — | — |
| 2022-09-30 | $24.30 | $41.62 | 1,341,000 | — | — |
| 2022-09-29 | $24.59 | $42.11 | 1,616,800 | — | — |
| 2022-09-28 | $24.77 | $42.08 | 1,473,500 | — | — |
| 2022-09-27 | $24.71 | $41.98 | 3,013,700 | — | — |
| 2022-09-26 | $24.69 | $41.94 | 1,985,100 | — | — |
| 2022-09-23 | $24.74 | $42.03 | 2,132,500 | — | — |
| 2022-09-22 | $25.63 | $43.54 | 1,609,600 | — | — |
| 2022-09-21 | $26.18 | $44.47 | 913,600 | — | — |
| 2022-09-20 | $26.76 | $45.46 | 1,378,400 | — | — |
| 2022-09-19 | $27.68 | $47.02 | 915,100 | — | — |
| 2022-09-16 | $27.17 | $46.16 | 2,302,000 | — | — |
| 2022-09-15 | $27.51 | $46.73 | 2,459,900 | — | — |
| 2022-09-14 | $28.43 | $48.30 | 3,105,200 | — | — |
| 2022-09-13 | $30.79 | $52.31 | 869,500 | — | — |
| 2022-09-12 | $31.90 | $54.19 | 564,800 | — | — |
| 2022-09-09 | $31.44 | $53.41 | 738,800 | — | — |
| 2022-09-08 | $30.74 | $52.22 | 611,800 | — | — |
| 2022-09-07 | $30.50 | $51.81 | 950,900 | — | — |
| 2022-09-06 | $30.03 | $51.01 | 533,100 | — | — |
| 2022-09-02 | $30.12 | $51.17 | 703,600 | — | — |
| 2022-09-01 | $30.35 | $51.56 | 528,700 | — | — |
| 2022-08-31 | $30.47 | $51.76 | 650,300 | — | — |
| 2022-08-30 | $31.00 | $52.66 | 460,900 | — | — |
| 2022-08-29 | $31.46 | $53.44 | 544,000 | — | — |
| 2022-08-26 | $31.39 | $53.32 | 843,600 | — | — |
| 2022-08-25 | $32.84 | $55.79 | 392,900 | — | — |
| 2022-08-24 | $32.30 | $54.87 | 799,900 | — | — |
| 2022-08-23 | $32.38 | $55.01 | 624,700 | — | — |
| 2022-08-22 | $32.29 | $54.85 | 720,700 | — | — |
| 2022-08-19 | $33.68 | $57.22 | 667,100 | — | — |
| 2022-08-18 | $34.38 | $58.40 | 669,000 | — | — |
| 2022-08-17 | $34.42 | $58.47 | 1,544,600 | — | — |
| 2022-08-16 | $34.84 | $59.19 | 917,600 | — | — |
| 2022-08-15 | $34.94 | $59.36 | 914,700 | — | — |
| 2022-08-12 | $35.19 | $59.78 | 2,776,700 | — | — |
| 2022-08-11 | $34.49 | $58.59 | 1,141,700 | — | — |
| 2022-08-10 | $34.28 | $58.23 | 1,506,800 | — | — |
| 2022-08-09 | $33.55 | $56.99 | 679,400 | — | — |
| 2022-08-08 | $33.81 | $57.44 | 545,300 | — | — |
| 2022-08-05 | $33.82 | $57.45 | 1,038,300 | — | — |
| 2022-08-04 | $33.84 | $57.49 | 609,800 | — | — |
| 2022-08-03 | $33.64 | $57.15 | 863,500 | — | — |
| 2022-08-02 | $33.48 | $56.88 | 1,234,900 | — | — |
| 2022-08-01 | $33.61 | $57.10 | 1,178,300 | — | — |
| 2022-07-29 | $33.84 | $57.49 | 2,125,600 | — | — |
| 2022-07-28 | $32.70 | $55.55 | 2,803,700 | — | — |
| 2022-07-27 | $31.34 | $53.24 | 1,500,300 | — | — |
| 2022-07-26 | $30.07 | $51.08 | 722,800 | — | — |
| 2022-07-25 | $29.95 | $50.88 | 864,600 | — | — |
| 2022-07-22 | $29.66 | $50.39 | 672,400 | — | — |
| 2022-07-21 | $29.84 | $50.69 | 635,400 | — | — |
| 2022-07-20 | $29.44 | $50.01 | 1,134,000 | — | — |
| 2022-07-19 | $29.13 | $49.49 | 992,500 | — | — |
| 2022-07-18 | $27.87 | $47.35 | 833,300 | — | — |
| 2022-07-15 | $27.99 | $47.55 | 513,600 | — | — |
| 2022-07-14 | $27.36 | $46.48 | 525,200 | — | — |
| 2022-07-13 | $27.85 | $47.31 | 530,100 | — | — |
| 2022-07-12 | $28.35 | $48.16 | 1,080,200 | — | — |
| 2022-07-11 | $28.40 | $48.25 | 883,900 | — | — |
| 2022-07-08 | $28.93 | $49.15 | 668,700 | — | — |
| 2022-07-07 | $28.70 | $48.76 | 523,500 | — | — |
| 2022-07-06 | $27.77 | $47.18 | 969,900 | — | — |
| 2022-07-05 | $28.22 | $47.94 | 838,400 | — | — |
| 2022-07-01 | $28.74 | $48.82 | 1,081,500 | — | — |
| 2022-06-30 | $28.63 | $48.64 | 1,091,600 | — | — |
| 2022-06-29 | $28.96 | $49.20 | 790,400 | — | — |
| 2022-06-28 | $29.10 | $49.43 | 645,100 | — | — |
| 2022-06-27 | $29.29 | $49.76 | 779,200 | — | — |
| 2022-06-24 | $29.23 | $49.66 | 973,100 | — | — |
| 2022-06-23 | $27.92 | $47.43 | 850,900 | — | — |
| 2022-06-22 | $28.52 | $48.11 | 981,500 | — | — |
| 2022-06-21 | $28.43 | $47.96 | 903,600 | — | — |
| 2022-06-17 | $27.79 | $46.88 | 1,483,700 | — | — |
| 2022-06-16 | $28.23 | $47.62 | 1,349,600 | — | — |
| 2022-06-15 | $29.55 | $49.85 | 862,200 | — | — |
| 2022-06-14 | $29.00 | $48.92 | 1,169,500 | — | — |
| 2022-06-13 | $29.39 | $49.58 | 1,541,500 | — | — |
| 2022-06-10 | $30.76 | $51.89 | 1,154,500 | — | — |
| 2022-06-09 | $31.36 | $52.90 | 1,654,200 | — | — |
| 2022-06-08 | $31.33 | $52.85 | 1,008,100 | — | — |
| 2022-06-07 | $31.94 | $53.88 | 950,100 | — | — |
| 2022-06-06 | $31.68 | $53.44 | 1,242,900 | — | — |
| 2022-06-03 | $30.99 | $52.28 | 817,600 | — | — |
| 2022-06-02 | $31.30 | $52.80 | 1,027,900 | — | — |
| 2022-06-01 | $31.56 | $53.24 | 866,600 | — | — |
| 2022-05-31 | $31.50 | $53.14 | 956,200 | — | — |
| 2022-05-27 | $31.69 | $53.46 | 485,500 | — | — |
| 2022-05-26 | $30.90 | $52.12 | 667,100 | — | — |
| 2022-05-25 | $30.22 | $50.98 | 479,300 | — | — |
| 2022-05-24 | $30.77 | $51.91 | 751,300 | — | — |
| 2022-05-23 | $30.47 | $51.40 | 552,700 | — | — |
| 2022-05-20 | $30.13 | $50.83 | 764,200 | — | — |
| 2022-05-19 | $30.18 | $50.91 | 781,800 | — | — |
| 2022-05-18 | $30.41 | $51.30 | 1,173,400 | — | — |
| 2022-05-17 | $31.52 | $53.17 | 808,800 | — | — |
| 2022-05-16 | $30.30 | $51.11 | 564,800 | — | — |
| 2022-05-13 | $29.85 | $50.35 | 938,700 | — | — |
| 2022-05-12 | $29.12 | $49.12 | 1,022,500 | — | — |
| 2022-05-11 | $29.12 | $49.12 | 1,346,000 | — | — |
| 2022-05-10 | $28.72 | $48.45 | 1,746,600 | — | — |
| 2022-05-09 | $29.88 | $50.40 | 1,527,700 | — | — |
| 2022-05-06 | $31.24 | $52.70 | 1,111,200 | — | — |
| 2022-05-05 | $31.65 | $53.39 | 1,508,700 | — | — |
| 2022-05-04 | $32.90 | $55.50 | 1,973,400 | — | — |
| 2022-05-03 | $31.35 | $52.88 | 2,991,800 | — | — |
| 2022-05-02 | $32.87 | $55.45 | 1,596,500 | — | — |
| 2022-04-29 | $32.71 | $55.18 | 953,200 | — | — |
| 2022-04-28 | $33.61 | $56.70 | 847,000 | — | — |
| 2022-04-27 | $33.15 | $55.92 | 980,600 | — | — |
| 2022-04-26 | $32.83 | $55.38 | 1,087,100 | — | — |
| 2022-04-25 | $33.99 | $57.34 | 1,389,300 | — | — |
| 2022-04-22 | $34.92 | $58.91 | 698,800 | — | — |
| 2022-04-21 | $36.39 | $61.39 | 655,900 | — | — |
| 2022-04-20 | $36.96 | $62.35 | 1,133,400 | — | — |
| 2022-04-19 | $37.08 | $62.55 | 1,132,700 | — | — |
| 2022-04-18 | $36.52 | $61.60 | 978,000 | — | — |
| 2022-04-14 | $35.71 | $60.24 | 924,000 | — | — |
| 2022-04-13 | $35.82 | $60.42 | 803,100 | — | — |
| 2022-04-12 | $35.45 | $59.80 | 1,185,800 | — | — |
| 2022-04-11 | $34.60 | $58.37 | 1,386,400 | — | — |
| 2022-04-08 | $35.62 | $60.09 | 1,882,700 | — | — |
| 2022-04-07 | $36.60 | $61.74 | 2,021,600 | — | — |
| 2022-04-06 | $35.53 | $59.93 | 1,526,900 | — | — |
| 2022-04-05 | $35.56 | $59.99 | 2,442,900 | — | — |
| 2022-04-04 | $35.83 | $60.44 | 1,945,300 | — | — |
| 2022-04-01 | $36.16 | $61.00 | 1,868,300 | — | — |
| 2022-03-31 | $35.90 | $60.56 | 1,913,700 | — | — |
| 2022-03-30 | $35.42 | $59.75 | 2,253,100 | — | — |
| 2022-03-29 | $35.24 | $59.45 | 3,618,700 | — | — |
| 2022-03-28 | $34.86 | $58.80 | 2,215,300 | — | — |
| 2022-03-25 | $35.07 | $59.16 | 948,400 | — | — |
| 2022-03-24 | $34.09 | $57.51 | 1,185,400 | — | — |
| 2022-03-23 | $34.28 | $57.49 | 1,254,000 | — | — |
| 2022-03-22 | $34.25 | $57.44 | 1,413,100 | — | — |
| 2022-03-21 | $34.56 | $57.96 | 1,223,900 | — | — |
| 2022-03-18 | $33.83 | $56.73 | 1,513,300 | — | — |
| 2022-03-17 | $34.03 | $57.07 | 617,700 | — | — |
| 2022-03-16 | $33.39 | $56.00 | 1,941,300 | — | — |
| 2022-03-15 | $33.09 | $55.49 | 1,285,500 | — | — |
| 2022-03-14 | $33.42 | $56.05 | 2,421,700 | — | — |
| 2022-03-11 | $33.81 | $56.70 | 2,423,600 | — | — |
| 2022-03-10 | $33.93 | $56.90 | 1,896,500 | — | — |
| 2022-03-09 | $33.31 | $55.86 | 2,083,600 | — | — |
| 2022-03-08 | $32.84 | $55.07 | 3,281,300 | — | — |
| 2022-03-07 | $30.62 | $51.35 | 1,315,000 | — | — |
| 2022-03-04 | $30.36 | $50.91 | 1,048,300 | — | — |
| 2022-03-03 | $31.46 | $52.76 | 1,601,100 | — | — |
| 2022-03-02 | $31.79 | $53.31 | 1,662,600 | — | — |
| 2022-03-01 | $30.28 | $50.78 | 1,677,500 | — | — |
| 2022-02-28 | $30.37 | $50.93 | 3,630,000 | — | — |
| 2022-02-25 | $29.85 | $50.06 | 2,956,900 | — | — |
| 2022-02-24 | $29.70 | $49.81 | 2,412,700 | — | — |
| 2022-02-23 | $31.58 | $52.96 | 1,151,200 | — | — |
| 2022-02-22 | $32.21 | $54.02 | 853,400 | — | — |
| 2022-02-18 | $32.06 | $53.77 | 816,700 | — | — |
| 2022-02-17 | $32.52 | $54.54 | 618,800 | — | — |
| 2022-02-16 | $33.36 | $55.95 | 1,090,400 | — | — |
| 2022-02-15 | $32.62 | $54.70 | 1,588,600 | — | — |
| 2022-02-14 | $32.40 | $54.34 | 2,407,900 | — | — |
| 2022-02-11 | $32.43 | $54.39 | 1,213,900 | — | — |
| 2022-02-10 | $33.52 | $56.21 | 1,482,500 | — | — |
| 2022-02-09 | $34.55 | $57.94 | 1,491,900 | — | — |
| 2022-02-08 | $33.80 | $56.68 | 1,047,200 | — | — |
| 2022-02-07 | $32.90 | $55.17 | 2,571,900 | — | — |
| 2022-02-04 | $32.64 | $54.74 | 2,002,500 | — | — |
| 2022-02-03 | $32.26 | $54.10 | 834,900 | — | — |
| 2022-02-02 | $32.79 | $54.99 | 1,161,600 | — | — |
| 2022-02-01 | $33.00 | $55.34 | 1,302,900 | — | — |
| 2022-01-31 | $32.62 | $54.70 | 2,325,900 | — | — |
| 2022-01-28 | $32.57 | $54.62 | 1,474,200 | — | — |
| 2022-01-27 | $32.20 | $54.00 | 2,500,500 | — | — |
| 2022-01-26 | $32.11 | $53.85 | 1,326,200 | — | — |
| 2022-01-25 | $32.28 | $54.13 | 1,212,500 | — | — |
| 2022-01-24 | $32.86 | $55.11 | 1,266,600 | — | — |
| 2022-01-21 | $31.90 | $53.50 | 893,000 | — | — |
| 2022-01-20 | $31.78 | $53.30 | 838,700 | — | — |
| 2022-01-19 | $32.54 | $54.57 | 1,070,400 | — | — |
| 2022-01-18 | $33.03 | $55.39 | 1,029,900 | — | — |
| 2022-01-14 | $32.49 | $54.49 | 2,510,300 | — | — |
| 2022-01-13 | $32.09 | $53.82 | 904,000 | — | — |
| 2022-01-12 | $31.96 | $53.60 | 1,243,400 | — | — |
| 2022-01-11 | $31.97 | $53.61 | 1,101,500 | — | — |
| 2022-01-10 | $31.82 | $53.36 | 1,577,900 | — | — |
| 2022-01-07 | $31.64 | $53.06 | 1,655,400 | — | — |
| 2022-01-06 | $31.51 | $52.84 | 535,800 | — | — |
| 2022-01-05 | $31.47 | $52.78 | 1,430,500 | — | — |
| 2022-01-04 | $32.04 | $53.73 | 2,176,700 | — | — |
| 2022-01-03 | $31.02 | $52.02 | 1,470,500 | — | — |