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
- 1981-12-22 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 | $27.27 | $41.27 | 705,600 | — | — |
| 2022-12-29 | $27.38 | $41.44 | 1,011,400 | — | — |
| 2022-12-28 | $26.80 | $40.56 | 589,700 | — | — |
| 2022-12-27 | $27.12 | $41.04 | 513,500 | — | — |
| 2022-12-23 | $26.99 | $40.85 | 730,500 | — | — |
| 2022-12-22 | $26.74 | $40.47 | 1,033,800 | — | — |
| 2022-12-21 | $27.35 | $41.39 | 1,050,300 | — | — |
| 2022-12-20 | $26.82 | $40.59 | 897,700 | — | — |
| 2022-12-19 | $26.64 | $40.32 | 1,229,600 | — | — |
| 2022-12-16 | $26.67 | $40.36 | 2,163,200 | — | — |
| 2022-12-15 | $26.92 | $40.74 | 942,500 | — | — |
| 2022-12-14 | $27.61 | $41.79 | 896,800 | — | — |
| 2022-12-13 | $27.43 | $41.51 | 889,300 | — | — |
| 2022-12-12 | $27.49 | $41.60 | 615,800 | — | — |
| 2022-12-09 | $27.26 | $41.26 | 539,700 | — | — |
| 2022-12-08 | $27.50 | $41.62 | 879,400 | — | — |
| 2022-12-07 | $27.29 | $41.30 | 762,800 | — | — |
| 2022-12-06 | $27.46 | $41.56 | 725,000 | — | — |
| 2022-12-05 | $27.99 | $42.36 | 890,800 | — | — |
| 2022-12-02 | $28.48 | $43.10 | 1,534,200 | — | — |
| 2022-12-01 | $29.08 | $44.01 | 687,400 | — | — |
| 2022-11-30 | $28.90 | $43.74 | 1,100,300 | — | — |
| 2022-11-29 | $28.37 | $42.94 | 788,700 | — | — |
| 2022-11-28 | $28.53 | $43.18 | 722,700 | — | — |
| 2022-11-25 | $28.76 | $43.53 | 201,600 | — | — |
| 2022-11-23 | $28.63 | $43.33 | 688,200 | — | — |
| 2022-11-22 | $28.88 | $43.71 | 847,700 | — | — |
| 2022-11-21 | $28.56 | $43.22 | 602,100 | — | — |
| 2022-11-18 | $28.73 | $43.48 | 1,173,100 | — | — |
| 2022-11-17 | $28.51 | $43.15 | 760,400 | — | — |
| 2022-11-16 | $28.56 | $43.22 | 744,900 | — | — |
| 2022-11-15 | $29.01 | $43.90 | 913,200 | — | — |
| 2022-11-14 | $28.82 | $43.62 | 837,200 | — | — |
| 2022-11-11 | $29.28 | $44.31 | 1,162,600 | — | — |
| 2022-11-10 | $28.48 | $43.10 | 1,153,200 | — | — |
| 2022-11-09 | $26.75 | $40.48 | 928,500 | — | — |
| 2022-11-08 | $26.85 | $40.64 | 888,900 | — | — |
| 2022-11-07 | $26.86 | $40.65 | 978,000 | — | — |
| 2022-11-04 | $26.66 | $40.35 | 905,400 | — | — |
| 2022-11-03 | $25.90 | $39.20 | 1,000,700 | — | — |
| 2022-11-02 | $25.73 | $38.94 | 1,581,600 | — | — |
| 2022-11-01 | $26.55 | $40.18 | 1,555,600 | — | — |
| 2022-10-31 | $26.49 | $40.09 | 2,284,100 | — | — |
| 2022-10-28 | $26.28 | $39.77 | 1,852,700 | — | — |
| 2022-10-27 | $25.63 | $38.79 | 1,430,100 | — | — |
| 2022-10-26 | $25.12 | $38.02 | 809,800 | — | — |
| 2022-10-25 | $25.19 | $38.12 | 725,700 | — | — |
| 2022-10-24 | $24.72 | $37.41 | 1,002,800 | — | — |
| 2022-10-21 | $24.31 | $36.79 | 927,600 | — | — |
| 2022-10-20 | $23.86 | $36.11 | 903,600 | — | — |
| 2022-10-19 | $24.27 | $36.73 | 1,000,500 | — | — |
| 2022-10-18 | $24.76 | $37.47 | 913,900 | — | — |
| 2022-10-17 | $24.49 | $37.06 | 1,502,600 | — | — |
| 2022-10-14 | $23.80 | $36.02 | 1,039,300 | — | — |
| 2022-10-13 | $24.13 | $36.52 | 960,600 | — | — |
| 2022-10-12 | $23.98 | $36.29 | 782,400 | — | — |
| 2022-10-11 | $24.27 | $36.73 | 1,180,600 | — | — |
| 2022-10-10 | $24.15 | $36.55 | 709,000 | — | — |
| 2022-10-07 | $24.22 | $36.66 | 802,300 | — | — |
| 2022-10-06 | $24.93 | $37.73 | 748,300 | — | — |
| 2022-10-05 | $24.96 | $37.59 | 1,467,300 | — | — |
| 2022-10-04 | $25.26 | $38.05 | 1,209,300 | — | — |
| 2022-10-03 | $24.49 | $36.89 | 1,171,600 | — | — |
| 2022-09-30 | $23.84 | $35.91 | 1,576,000 | — | — |
| 2022-09-29 | $24.19 | $36.43 | 1,761,000 | — | — |
| 2022-09-28 | $25.19 | $37.94 | 1,195,800 | — | — |
| 2022-09-27 | $24.87 | $37.46 | 879,900 | — | — |
| 2022-09-26 | $24.70 | $37.20 | 836,500 | — | — |
| 2022-09-23 | $24.57 | $37.01 | 1,174,400 | — | — |
| 2022-09-22 | $25.13 | $37.85 | 870,900 | — | — |
| 2022-09-21 | $25.45 | $38.33 | 814,000 | — | — |
| 2022-09-20 | $26.01 | $39.18 | 1,134,700 | — | — |
| 2022-09-19 | $26.64 | $40.12 | 965,900 | — | — |
| 2022-09-16 | $26.18 | $39.43 | 1,807,200 | — | — |
| 2022-09-15 | $26.29 | $39.60 | 1,107,700 | — | — |
| 2022-09-14 | $26.83 | $40.41 | 1,009,900 | — | — |
| 2022-09-13 | $26.81 | $40.38 | 759,700 | — | — |
| 2022-09-12 | $27.79 | $41.86 | 671,100 | — | — |
| 2022-09-09 | $27.34 | $41.18 | 520,100 | — | — |
| 2022-09-08 | $26.90 | $40.52 | 814,300 | — | — |
| 2022-09-07 | $26.94 | $40.58 | 914,100 | — | — |
| 2022-09-06 | $26.48 | $39.88 | 839,000 | — | — |
| 2022-09-02 | $26.78 | $40.34 | 777,500 | — | — |
| 2022-09-01 | $27.05 | $40.74 | 651,800 | — | — |
| 2022-08-31 | $27.29 | $41.10 | 701,800 | — | — |
| 2022-08-30 | $27.37 | $41.22 | 774,600 | — | — |
| 2022-08-29 | $27.75 | $41.80 | 539,200 | — | — |
| 2022-08-26 | $27.62 | $41.60 | 574,300 | — | — |
| 2022-08-25 | $28.53 | $42.97 | 498,100 | — | — |
| 2022-08-24 | $27.95 | $42.10 | 633,900 | — | — |
| 2022-08-23 | $27.76 | $41.81 | 1,038,200 | — | — |
| 2022-08-22 | $27.80 | $41.87 | 878,500 | — | — |
| 2022-08-19 | $28.94 | $43.59 | 1,729,200 | — | — |
| 2022-08-18 | $29.34 | $44.19 | 802,500 | — | — |
| 2022-08-17 | $28.78 | $43.35 | 886,500 | — | — |
| 2022-08-16 | $29.14 | $43.89 | 867,300 | — | — |
| 2022-08-15 | $28.96 | $43.62 | 964,600 | — | — |
| 2022-08-12 | $28.90 | $43.53 | 856,000 | — | — |
| 2022-08-11 | $28.54 | $42.99 | 1,208,100 | — | — |
| 2022-08-10 | $28.03 | $42.22 | 1,372,900 | — | — |
| 2022-08-09 | $27.23 | $41.01 | 1,656,900 | — | — |
| 2022-08-08 | $27.76 | $41.81 | 755,000 | — | — |
| 2022-08-05 | $27.39 | $41.25 | 922,200 | — | — |
| 2022-08-04 | $27.67 | $41.68 | 1,228,600 | — | — |
| 2022-08-03 | $28.25 | $42.55 | 1,205,500 | — | — |
| 2022-08-02 | $27.88 | $41.99 | 1,623,100 | — | — |
| 2022-08-01 | $28.37 | $42.73 | 979,100 | — | — |
| 2022-07-29 | $28.22 | $42.50 | 1,170,000 | — | — |
| 2022-07-28 | $28.21 | $42.49 | 1,466,800 | — | — |
| 2022-07-27 | $28.11 | $42.34 | 1,088,800 | — | — |
| 2022-07-26 | $27.41 | $41.28 | 1,735,900 | — | — |
| 2022-07-25 | $27.45 | $41.34 | 1,884,400 | — | — |
| 2022-07-22 | $27.28 | $41.09 | 2,910,300 | — | — |
| 2022-07-21 | $29.66 | $44.67 | 1,104,000 | — | — |
| 2022-07-20 | $29.43 | $44.33 | 1,683,300 | — | — |
| 2022-07-19 | $28.86 | $43.47 | 952,400 | — | — |
| 2022-07-18 | $27.85 | $41.95 | 621,500 | — | — |
| 2022-07-15 | $27.98 | $42.14 | 740,700 | — | — |
| 2022-07-14 | $27.48 | $41.39 | 937,000 | — | — |
| 2022-07-13 | $27.82 | $41.90 | 1,037,500 | — | — |
| 2022-07-12 | $28.30 | $42.62 | 1,225,100 | — | — |
| 2022-07-11 | $28.01 | $42.19 | 670,500 | — | — |
| 2022-07-08 | $28.55 | $43.00 | 825,900 | — | — |
| 2022-07-07 | $28.61 | $43.09 | 1,230,200 | — | — |
| 2022-07-06 | $27.78 | $41.66 | 1,245,900 | — | — |
| 2022-07-05 | $28.11 | $42.16 | 1,062,400 | — | — |
| 2022-07-01 | $28.36 | $42.53 | 907,200 | — | — |
| 2022-06-30 | $27.97 | $41.95 | 1,643,800 | — | — |
| 2022-06-29 | $28.51 | $42.76 | 1,320,800 | — | — |
| 2022-06-28 | $28.42 | $42.62 | 1,282,300 | — | — |
| 2022-06-27 | $28.85 | $43.27 | 974,400 | — | — |
| 2022-06-24 | $28.54 | $42.80 | 1,973,400 | — | — |
| 2022-06-23 | $27.94 | $41.90 | 1,430,900 | — | — |
| 2022-06-22 | $27.97 | $41.95 | 1,209,800 | — | — |
| 2022-06-21 | $28.12 | $42.17 | 1,639,400 | — | — |
| 2022-06-17 | $26.73 | $40.09 | 2,789,600 | — | — |
| 2022-06-16 | $26.34 | $39.50 | 2,038,600 | — | — |
| 2022-06-15 | $28.35 | $42.52 | 2,018,100 | — | — |
| 2022-06-14 | $28.04 | $42.05 | 1,403,900 | — | — |
| 2022-06-13 | $28.56 | $42.83 | 1,015,500 | — | — |
| 2022-06-10 | $29.67 | $44.49 | 551,500 | — | — |
| 2022-06-09 | $30.76 | $46.13 | 578,500 | — | — |
| 2022-06-08 | $30.97 | $46.44 | 396,800 | — | — |
| 2022-06-07 | $31.05 | $46.56 | 835,800 | — | — |
| 2022-06-06 | $31.02 | $46.52 | 543,600 | — | — |
| 2022-06-03 | $30.48 | $45.71 | 596,800 | — | — |
| 2022-06-02 | $30.96 | $46.43 | 949,500 | — | — |
| 2022-06-01 | $30.47 | $45.69 | 1,167,100 | — | — |
| 2022-05-31 | $31.08 | $46.61 | 2,148,300 | — | — |
| 2022-05-27 | $31.30 | $46.94 | 898,100 | — | — |
| 2022-05-26 | $30.10 | $45.14 | 1,253,200 | — | — |
| 2022-05-25 | $29.73 | $44.58 | 779,300 | — | — |
| 2022-05-24 | $29.50 | $44.24 | 669,900 | — | — |
| 2022-05-23 | $29.62 | $44.42 | 987,300 | — | — |
| 2022-05-20 | $29.83 | $44.73 | 1,214,300 | — | — |
| 2022-05-19 | $29.89 | $44.82 | 923,900 | — | — |
| 2022-05-18 | $29.66 | $44.48 | 754,100 | — | — |
| 2022-05-17 | $30.31 | $45.45 | 800,400 | — | — |
| 2022-05-16 | $29.15 | $43.72 | 848,100 | — | — |
| 2022-05-13 | $29.70 | $44.54 | 1,020,300 | — | — |
| 2022-05-12 | $28.69 | $43.03 | 958,700 | — | — |
| 2022-05-11 | $28.11 | $42.16 | 613,400 | — | — |
| 2022-05-10 | $28.58 | $42.86 | 1,074,200 | — | — |
| 2022-05-09 | $29.09 | $43.63 | 1,384,900 | — | — |
| 2022-05-06 | $29.28 | $43.91 | 1,095,400 | — | — |
| 2022-05-05 | $29.19 | $43.78 | 737,800 | — | — |
| 2022-05-04 | $30.38 | $45.56 | 823,600 | — | — |
| 2022-05-03 | $29.67 | $44.49 | 792,900 | — | — |
| 2022-05-02 | $29.44 | $44.15 | 841,700 | — | — |
| 2022-04-29 | $29.35 | $44.02 | 910,600 | — | — |
| 2022-04-28 | $30.19 | $45.27 | 931,300 | — | — |
| 2022-04-27 | $29.60 | $44.39 | 1,133,200 | — | — |
| 2022-04-26 | $29.65 | $44.46 | 1,714,400 | — | — |
| 2022-04-25 | $30.55 | $45.81 | 1,819,200 | — | — |
| 2022-04-22 | $29.61 | $44.40 | 1,942,700 | — | — |
| 2022-04-21 | $28.60 | $42.89 | 1,551,600 | — | — |
| 2022-04-20 | $28.76 | $43.13 | 930,900 | — | — |
| 2022-04-19 | $28.21 | $42.31 | 1,000,600 | — | — |
| 2022-04-18 | $27.50 | $41.24 | 728,100 | — | — |
| 2022-04-14 | $27.59 | $41.38 | 631,600 | — | — |
| 2022-04-13 | $27.61 | $41.41 | 647,900 | — | — |
| 2022-04-12 | $27.59 | $41.38 | 805,600 | — | — |
| 2022-04-11 | $27.73 | $41.59 | 1,136,000 | — | — |
| 2022-04-08 | $27.45 | $41.17 | 1,135,000 | — | — |
| 2022-04-07 | $27.47 | $41.20 | 1,301,000 | — | — |
| 2022-04-06 | $28.00 | $41.81 | 1,505,600 | — | — |
| 2022-04-05 | $28.22 | $42.14 | 1,117,600 | — | — |
| 2022-04-04 | $29.03 | $43.35 | 927,800 | — | — |
| 2022-04-01 | $29.38 | $43.87 | 998,200 | — | — |
| 2022-03-31 | $29.17 | $43.56 | 1,454,200 | — | — |
| 2022-03-30 | $29.54 | $44.11 | 792,400 | — | — |
| 2022-03-29 | $29.86 | $44.59 | 1,304,100 | — | — |
| 2022-03-28 | $28.96 | $43.24 | 740,700 | — | — |
| 2022-03-25 | $28.87 | $43.11 | 1,060,800 | — | — |
| 2022-03-24 | $28.85 | $43.08 | 956,100 | — | — |
| 2022-03-23 | $28.48 | $42.53 | 1,747,400 | — | — |
| 2022-03-22 | $29.39 | $43.89 | 898,600 | — | — |
| 2022-03-21 | $29.05 | $43.38 | 1,562,500 | — | — |
| 2022-03-18 | $29.59 | $44.18 | 1,997,800 | — | — |
| 2022-03-17 | $29.06 | $43.39 | 796,200 | — | — |
| 2022-03-16 | $29.06 | $43.39 | 1,208,600 | — | — |
| 2022-03-15 | $28.09 | $41.94 | 1,265,600 | — | — |
| 2022-03-14 | $27.85 | $41.59 | 971,100 | — | — |
| 2022-03-11 | $28.19 | $42.09 | 977,600 | — | — |
| 2022-03-10 | $28.60 | $42.71 | 1,110,500 | — | — |
| 2022-03-09 | $28.62 | $42.74 | 1,159,400 | — | — |
| 2022-03-08 | $27.86 | $41.60 | 1,917,400 | — | — |
| 2022-03-07 | $27.65 | $41.29 | 1,854,700 | — | — |
| 2022-03-04 | $28.47 | $42.51 | 1,487,600 | — | — |
| 2022-03-03 | $29.39 | $43.89 | 1,248,500 | — | — |
| 2022-03-02 | $29.81 | $44.51 | 1,330,400 | — | — |
| 2022-03-01 | $28.75 | $42.93 | 1,790,200 | — | — |
| 2022-02-28 | $30.27 | $45.20 | 1,568,800 | — | — |
| 2022-02-25 | $30.22 | $45.13 | 1,428,600 | — | — |
| 2022-02-24 | $30.09 | $44.93 | 2,217,200 | — | — |
| 2022-02-23 | $29.59 | $44.18 | 951,900 | — | — |
| 2022-02-22 | $30.18 | $45.07 | 899,200 | — | — |
| 2022-02-18 | $30.85 | $46.07 | 1,005,300 | — | — |
| 2022-02-17 | $30.85 | $46.07 | 899,400 | — | — |
| 2022-02-16 | $31.47 | $46.99 | 828,700 | — | — |
| 2022-02-15 | $31.55 | $47.11 | 1,122,700 | — | — |
| 2022-02-14 | $30.78 | $45.96 | 1,516,100 | — | — |
| 2022-02-11 | $30.32 | $45.27 | 1,120,200 | — | — |
| 2022-02-10 | $30.75 | $45.92 | 1,038,200 | — | — |
| 2022-02-09 | $31.39 | $46.87 | 1,418,700 | — | — |
| 2022-02-08 | $31.33 | $46.78 | 1,086,400 | — | — |
| 2022-02-07 | $31.15 | $46.51 | 1,174,300 | — | — |
| 2022-02-04 | $31.20 | $46.59 | 812,600 | — | — |
| 2022-02-03 | $31.48 | $47.01 | 812,200 | — | — |
| 2022-02-02 | $32.06 | $47.87 | 1,344,100 | — | — |
| 2022-02-01 | $32.16 | $48.02 | 1,630,100 | — | — |
| 2022-01-31 | $31.40 | $46.89 | 1,967,500 | — | — |
| 2022-01-28 | $30.79 | $45.98 | 2,592,000 | — | — |
| 2022-01-27 | $31.28 | $46.71 | 1,420,400 | — | — |
| 2022-01-26 | $32.05 | $47.86 | 1,665,000 | — | — |
| 2022-01-25 | $31.90 | $47.63 | 1,330,200 | — | — |
| 2022-01-24 | $32.35 | $48.31 | 1,437,500 | — | — |
| 2022-01-21 | $32.04 | $47.84 | 804,700 | — | — |
| 2022-01-20 | $32.48 | $48.50 | 936,000 | — | — |
| 2022-01-19 | $33.65 | $50.25 | 915,300 | — | — |
| 2022-01-18 | $34.85 | $52.04 | 902,900 | — | — |
| 2022-01-14 | $35.63 | $53.20 | 686,000 | — | — |
| 2022-01-13 | $35.36 | $52.80 | 778,500 | — | — |
| 2022-01-12 | $35.12 | $52.44 | 687,800 | — | — |
| 2022-01-11 | $35.59 | $53.14 | 754,300 | — | — |
| 2022-01-10 | $35.23 | $52.61 | 1,100,800 | — | — |
| 2022-01-07 | $35.19 | $52.55 | 827,200 | — | — |
| 2022-01-06 | $35.24 | $52.62 | 1,066,700 | — | — |
| 2022-01-05 | $35.50 | $52.83 | 1,276,700 | — | — |
| 2022-01-04 | $36.18 | $53.84 | 1,390,100 | — | — |
| 2022-01-03 | $35.34 | $52.59 | 1,231,100 | — | — |