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 | $25.62 | $67.02 | 44,500 | — | — |
| 2022-12-29 | $25.79 | $67.46 | 34,200 | — | — |
| 2022-12-28 | $25.15 | $65.79 | 36,300 | — | — |
| 2022-12-27 | $25.70 | $67.23 | 24,900 | — | — |
| 2022-12-23 | $25.57 | $66.89 | 29,200 | — | — |
| 2022-12-22 | $25.34 | $66.29 | 50,300 | — | — |
| 2022-12-21 | $26.09 | $68.25 | 41,300 | — | — |
| 2022-12-20 | $25.34 | $66.29 | 49,600 | — | — |
| 2022-12-19 | $25.21 | $65.95 | 55,700 | — | — |
| 2022-12-16 | $25.31 | $66.21 | 162,100 | — | — |
| 2022-12-15 | $25.61 | $66.99 | 63,400 | — | — |
| 2022-12-14 | $26.69 | $69.82 | 75,800 | — | — |
| 2022-12-13 | $26.77 | $70.03 | 168,500 | — | — |
| 2022-12-12 | $26.72 | $69.90 | 43,900 | — | — |
| 2022-12-09 | $26.66 | $69.74 | 41,200 | — | — |
| 2022-12-08 | $27.10 | $70.89 | 33,900 | — | — |
| 2022-12-07 | $27.25 | $71.28 | 43,700 | — | — |
| 2022-12-06 | $27.16 | $71.05 | 39,300 | — | — |
| 2022-12-05 | $27.70 | $72.46 | 81,000 | — | — |
| 2022-12-02 | $27.32 | $71.47 | 62,500 | — | — |
| 2022-12-01 | $27.68 | $72.41 | 40,800 | — | — |
| 2022-11-30 | $27.68 | $72.41 | 68,800 | — | — |
| 2022-11-29 | $26.84 | $70.21 | 39,300 | — | — |
| 2022-11-28 | $27.11 | $70.92 | 38,200 | — | — |
| 2022-11-25 | $27.70 | $72.46 | 26,300 | — | — |
| 2022-11-23 | $27.70 | $72.46 | 34,600 | — | — |
| 2022-11-22 | $28.00 | $73.24 | 43,500 | — | — |
| 2022-11-21 | $27.86 | $72.88 | 70,300 | — | — |
| 2022-11-18 | $27.48 | $71.88 | 80,700 | — | — |
| 2022-11-17 | $27.69 | $72.43 | 62,500 | — | — |
| 2022-11-16 | $28.16 | $73.66 | 45,500 | — | — |
| 2022-11-15 | $28.33 | $74.11 | 48,000 | — | — |
| 2022-11-14 | $27.79 | $72.70 | 76,900 | — | — |
| 2022-11-11 | $28.19 | $73.28 | 51,300 | — | — |
| 2022-11-10 | $28.59 | $74.32 | 76,400 | — | — |
| 2022-11-09 | $27.54 | $71.59 | 46,500 | — | — |
| 2022-11-08 | $28.43 | $73.91 | 72,000 | — | — |
| 2022-11-07 | $28.43 | $73.91 | 78,900 | — | — |
| 2022-11-04 | $27.75 | $72.14 | 46,800 | — | — |
| 2022-11-03 | $27.07 | $70.37 | 71,800 | — | — |
| 2022-11-02 | $26.69 | $69.38 | 82,600 | — | — |
| 2022-11-01 | $27.62 | $71.80 | 79,900 | — | — |
| 2022-10-31 | $27.14 | $70.55 | 81,500 | — | — |
| 2022-10-28 | $27.47 | $71.41 | 85,400 | — | — |
| 2022-10-27 | $26.80 | $69.67 | 91,700 | — | — |
| 2022-10-26 | $26.28 | $68.32 | 72,100 | — | — |
| 2022-10-25 | $26.46 | $68.79 | 98,100 | — | — |
| 2022-10-24 | $25.80 | $67.07 | 96,500 | — | — |
| 2022-10-21 | $26.00 | $67.59 | 544,700 | — | — |
| 2022-10-20 | $24.85 | $64.60 | 121,500 | — | — |
| 2022-10-19 | $25.56 | $66.45 | 138,500 | — | — |
| 2022-10-18 | $25.38 | $65.98 | 117,300 | — | — |
| 2022-10-17 | $24.77 | $64.39 | 155,800 | — | — |
| 2022-10-14 | $23.93 | $62.21 | 102,300 | — | — |
| 2022-10-13 | $24.00 | $62.39 | 86,000 | — | — |
| 2022-10-12 | $23.16 | $60.21 | 67,000 | — | — |
| 2022-10-11 | $23.74 | $61.72 | 58,100 | — | — |
| 2022-10-10 | $24.11 | $62.68 | 37,900 | — | — |
| 2022-10-07 | $24.13 | $62.73 | 57,200 | — | — |
| 2022-10-06 | $24.99 | $64.97 | 41,100 | — | — |
| 2022-10-05 | $25.14 | $65.35 | 42,600 | — | — |
| 2022-10-04 | $25.66 | $66.71 | 123,900 | — | — |
| 2022-10-03 | $24.60 | $63.95 | 62,400 | — | — |
| 2022-09-30 | $23.79 | $61.85 | 78,900 | — | — |
| 2022-09-29 | $24.12 | $62.70 | 51,000 | — | — |
| 2022-09-28 | $24.75 | $64.34 | 62,300 | — | — |
| 2022-09-27 | $24.55 | $63.82 | 133,700 | — | — |
| 2022-09-26 | $24.13 | $62.73 | 64,300 | — | — |
| 2022-09-23 | $24.39 | $63.41 | 85,600 | — | — |
| 2022-09-22 | $24.77 | $64.39 | 55,100 | — | — |
| 2022-09-21 | $25.22 | $65.56 | 48,000 | — | — |
| 2022-09-20 | $25.67 | $66.73 | 55,000 | — | — |
| 2022-09-19 | $25.95 | $67.46 | 69,000 | — | — |
| 2022-09-16 | $25.43 | $66.11 | 367,800 | — | — |
| 2022-09-15 | $25.49 | $66.26 | 96,400 | — | — |
| 2022-09-14 | $25.77 | $66.99 | 98,000 | — | — |
| 2022-09-13 | $26.22 | $68.16 | 135,700 | — | — |
| 2022-09-12 | $26.80 | $69.67 | 42,300 | — | — |
| 2022-09-09 | $27.04 | $70.29 | 63,400 | — | — |
| 2022-09-08 | $26.48 | $68.84 | 40,100 | — | — |
| 2022-09-07 | $26.67 | $69.33 | 56,800 | — | — |
| 2022-09-06 | $25.90 | $67.33 | 50,300 | — | — |
| 2022-09-02 | $26.23 | $68.19 | 42,500 | — | — |
| 2022-09-01 | $26.32 | $68.42 | 56,100 | — | — |
| 2022-08-31 | $26.41 | $68.66 | 112,500 | — | — |
| 2022-08-30 | $26.44 | $68.73 | 105,200 | — | — |
| 2022-08-29 | $25.77 | $66.99 | 52,200 | — | — |
| 2022-08-26 | $25.93 | $67.41 | 54,000 | — | — |
| 2022-08-25 | $26.53 | $68.97 | 28,900 | — | — |
| 2022-08-24 | $26.29 | $68.34 | 60,300 | — | — |
| 2022-08-23 | $25.88 | $67.28 | 56,200 | — | — |
| 2022-08-22 | $26.26 | $68.27 | 64,100 | — | — |
| 2022-08-19 | $27.28 | $70.92 | 114,800 | — | — |
| 2022-08-18 | $27.38 | $71.18 | 39,400 | — | — |
| 2022-08-17 | $27.32 | $71.02 | 38,100 | — | — |
| 2022-08-16 | $28.19 | $73.28 | 82,700 | — | — |
| 2022-08-15 | $28.15 | $73.18 | 56,200 | — | — |
| 2022-08-12 | $27.81 | $72.30 | 52,300 | — | — |
| 2022-08-11 | $27.62 | $71.36 | 43,500 | — | — |
| 2022-08-10 | $27.80 | $71.83 | 53,500 | — | — |
| 2022-08-09 | $27.28 | $70.48 | 62,800 | — | — |
| 2022-08-08 | $27.95 | $72.21 | 57,600 | — | — |
| 2022-08-05 | $28.23 | $72.94 | 40,000 | — | — |
| 2022-08-04 | $28.85 | $74.54 | 41,800 | — | — |
| 2022-08-03 | $29.27 | $75.62 | 77,600 | — | — |
| 2022-08-02 | $29.58 | $76.42 | 81,800 | — | — |
| 2022-08-01 | $30.31 | $78.31 | 106,000 | — | — |
| 2022-07-29 | $30.70 | $79.32 | 53,200 | — | — |
| 2022-07-28 | $31.03 | $80.17 | 63,100 | — | — |
| 2022-07-27 | $30.16 | $77.92 | 79,100 | — | — |
| 2022-07-26 | $29.10 | $75.18 | 29,500 | — | — |
| 2022-07-25 | $28.72 | $74.20 | 31,000 | — | — |
| 2022-07-22 | $28.59 | $73.87 | 27,300 | — | — |
| 2022-07-21 | $28.84 | $74.51 | 32,000 | — | — |
| 2022-07-20 | $28.61 | $73.92 | 39,200 | — | — |
| 2022-07-19 | $28.30 | $73.12 | 31,700 | — | — |
| 2022-07-18 | $27.32 | $70.59 | 37,700 | — | — |
| 2022-07-15 | $27.74 | $71.67 | 68,800 | — | — |
| 2022-07-14 | $27.33 | $70.61 | 42,700 | — | — |
| 2022-07-13 | $27.33 | $70.61 | 34,000 | — | — |
| 2022-07-12 | $27.07 | $69.94 | 48,000 | — | — |
| 2022-07-11 | $27.29 | $70.51 | 44,600 | — | — |
| 2022-07-08 | $27.51 | $71.08 | 33,700 | — | — |
| 2022-07-07 | $27.90 | $72.08 | 42,600 | — | — |
| 2022-07-06 | $27.74 | $71.67 | 50,700 | — | — |
| 2022-07-05 | $27.85 | $71.95 | 67,000 | — | — |
| 2022-07-01 | $28.45 | $73.50 | 52,800 | — | — |
| 2022-06-30 | $28.30 | $73.12 | 86,200 | — | — |
| 2022-06-29 | $28.02 | $72.39 | 78,800 | — | — |
| 2022-06-28 | $28.12 | $72.65 | 43,600 | — | — |
| 2022-06-27 | $28.89 | $74.64 | 31,600 | — | — |
| 2022-06-24 | $28.74 | $74.25 | 102,900 | — | — |
| 2022-06-23 | $27.91 | $72.11 | 63,000 | — | — |
| 2022-06-22 | $28.03 | $72.42 | 138,500 | — | — |
| 2022-06-21 | $28.12 | $72.65 | 57,400 | — | — |
| 2022-06-17 | $27.69 | $71.54 | 236,700 | — | — |
| 2022-06-16 | $27.60 | $71.31 | 77,500 | — | — |
| 2022-06-15 | $28.14 | $72.70 | 50,300 | — | — |
| 2022-06-14 | $28.23 | $72.94 | 70,200 | — | — |
| 2022-06-13 | $28.19 | $72.83 | 112,900 | — | — |
| 2022-06-10 | $29.76 | $76.89 | 89,000 | — | — |
| 2022-06-09 | $28.92 | $74.72 | 154,800 | — | — |
| 2022-06-08 | $29.29 | $75.67 | 47,000 | — | — |
| 2022-06-07 | $29.60 | $76.48 | 54,300 | — | — |
| 2022-06-06 | $29.81 | $77.02 | 53,300 | — | — |
| 2022-06-03 | $29.41 | $75.98 | 63,000 | — | — |
| 2022-06-02 | $29.80 | $76.99 | 83,800 | — | — |
| 2022-06-01 | $30.09 | $77.74 | 78,300 | — | — |
| 2022-05-31 | $29.79 | $76.97 | 94,100 | — | — |
| 2022-05-27 | $29.48 | $76.17 | 64,000 | — | — |
| 2022-05-26 | $28.89 | $74.64 | 64,700 | — | — |
| 2022-05-25 | $28.60 | $73.89 | 69,400 | — | — |
| 2022-05-24 | $28.60 | $73.89 | 84,100 | — | — |
| 2022-05-23 | $28.64 | $74.00 | 74,600 | — | — |
| 2022-05-20 | $28.76 | $74.31 | 77,900 | — | — |
| 2022-05-19 | $29.29 | $75.67 | 91,500 | — | — |
| 2022-05-18 | $29.49 | $76.19 | 83,100 | — | — |
| 2022-05-17 | $29.88 | $77.20 | 62,900 | — | — |
| 2022-05-16 | $29.83 | $77.07 | 37,400 | — | — |
| 2022-05-13 | $30.30 | $78.28 | 40,000 | — | — |
| 2022-05-12 | $30.24 | $78.13 | 66,100 | — | — |
| 2022-05-11 | $30.00 | $77.07 | 78,800 | — | — |
| 2022-05-10 | $30.28 | $77.79 | 68,400 | — | — |
| 2022-05-09 | $30.98 | $79.59 | 66,600 | — | — |
| 2022-05-06 | $30.78 | $79.07 | 42,800 | — | — |
| 2022-05-05 | $31.51 | $80.95 | 61,300 | — | — |
| 2022-05-04 | $33.13 | $85.11 | 63,100 | — | — |
| 2022-05-03 | $32.03 | $82.29 | 56,200 | — | — |
| 2022-05-02 | $31.64 | $81.28 | 146,000 | — | — |
| 2022-04-29 | $31.86 | $81.85 | 75,400 | — | — |
| 2022-04-28 | $33.17 | $85.21 | 79,400 | — | — |
| 2022-04-27 | $33.66 | $86.47 | 210,200 | — | — |
| 2022-04-26 | $33.03 | $84.85 | 48,100 | — | — |
| 2022-04-25 | $34.66 | $89.04 | 57,900 | — | — |
| 2022-04-22 | $35.23 | $90.51 | 79,000 | — | — |
| 2022-04-21 | $34.96 | $89.81 | 43,000 | — | — |
| 2022-04-20 | $35.00 | $89.91 | 54,500 | — | — |
| 2022-04-19 | $34.78 | $89.35 | 31,600 | — | — |
| 2022-04-18 | $34.44 | $88.48 | 57,500 | — | — |
| 2022-04-14 | $34.53 | $88.71 | 35,600 | — | — |
| 2022-04-13 | $34.92 | $89.71 | 47,600 | — | — |
| 2022-04-12 | $34.82 | $89.45 | 50,100 | — | — |
| 2022-04-11 | $34.58 | $88.84 | 47,800 | — | — |
| 2022-04-08 | $34.75 | $89.27 | 39,800 | — | — |
| 2022-04-07 | $35.23 | $90.51 | 43,900 | — | — |
| 2022-04-06 | $35.12 | $90.22 | 33,500 | — | — |
| 2022-04-05 | $35.41 | $90.97 | 44,900 | — | — |
| 2022-04-04 | $36.24 | $93.10 | 58,900 | — | — |
| 2022-04-01 | $36.50 | $93.77 | 100,600 | — | — |
| 2022-03-31 | $35.88 | $92.18 | 66,500 | — | — |
| 2022-03-30 | $36.48 | $93.72 | 37,300 | — | — |
| 2022-03-29 | $37.05 | $95.18 | 56,700 | — | — |
| 2022-03-28 | $36.27 | $93.18 | 54,900 | — | — |
| 2022-03-25 | $36.11 | $92.77 | 88,200 | — | — |
| 2022-03-24 | $36.27 | $93.18 | 55,000 | — | — |
| 2022-03-23 | $36.24 | $93.10 | 53,900 | — | — |
| 2022-03-22 | $36.62 | $94.08 | 73,700 | — | — |
| 2022-03-21 | $36.90 | $94.80 | 99,400 | — | — |
| 2022-03-18 | $36.87 | $94.72 | 819,200 | — | — |
| 2022-03-17 | $36.29 | $93.23 | 125,600 | — | — |
| 2022-03-16 | $36.10 | $92.74 | 215,800 | — | — |
| 2022-03-15 | $36.04 | $92.59 | 138,600 | — | — |
| 2022-03-14 | $35.02 | $89.97 | 229,100 | — | — |
| 2022-03-11 | $38.67 | $99.34 | 31,100 | — | — |
| 2022-03-10 | $38.83 | $99.75 | 39,700 | — | — |
| 2022-03-09 | $39.10 | $100.45 | 37,700 | — | — |
| 2022-03-08 | $38.86 | $99.83 | 63,200 | — | — |
| 2022-03-07 | $38.90 | $99.93 | 45,800 | — | — |
| 2022-03-04 | $38.59 | $99.14 | 28,200 | — | — |
| 2022-03-03 | $39.02 | $100.24 | 71,400 | — | — |
| 2022-03-02 | $38.54 | $99.01 | 74,800 | — | — |
| 2022-03-01 | $38.00 | $97.62 | 115,000 | — | — |
| 2022-02-28 | $37.26 | $95.72 | 90,300 | — | — |
| 2022-02-25 | $37.60 | $96.59 | 63,800 | — | — |
| 2022-02-24 | $36.51 | $93.79 | 75,100 | — | — |
| 2022-02-23 | $36.56 | $93.92 | 59,600 | — | — |
| 2022-02-22 | $36.94 | $94.90 | 36,700 | — | — |
| 2022-02-18 | $37.39 | $96.05 | 35,800 | — | — |
| 2022-02-17 | $37.53 | $96.41 | 34,500 | — | — |
| 2022-02-16 | $38.04 | $97.72 | 41,100 | — | — |
| 2022-02-15 | $37.67 | $96.77 | 46,500 | — | — |
| 2022-02-14 | $37.19 | $95.54 | 63,200 | — | — |
| 2022-02-11 | $36.78 | $94.05 | 42,000 | — | — |
| 2022-02-10 | $37.23 | $95.20 | 55,400 | — | — |
| 2022-02-09 | $38.17 | $97.61 | 60,200 | — | — |
| 2022-02-08 | $38.74 | $99.06 | 64,500 | — | — |
| 2022-02-07 | $37.50 | $95.89 | 130,100 | — | — |
| 2022-02-04 | $36.37 | $93.00 | 96,300 | — | — |
| 2022-02-03 | $39.43 | $100.83 | 83,500 | — | — |
| 2022-02-02 | $40.17 | $102.72 | 101,400 | — | — |
| 2022-02-01 | $40.11 | $102.57 | 59,700 | — | — |
| 2022-01-31 | $40.11 | $102.57 | 146,500 | — | — |
| 2022-01-28 | $39.20 | $100.24 | 40,200 | — | — |
| 2022-01-27 | $39.02 | $99.78 | 45,200 | — | — |
| 2022-01-26 | $39.82 | $101.82 | 84,000 | — | — |
| 2022-01-25 | $40.32 | $103.10 | 45,900 | — | — |
| 2022-01-24 | $41.14 | $105.20 | 64,600 | — | — |
| 2022-01-21 | $40.23 | $102.87 | 65,500 | — | — |
| 2022-01-20 | $39.60 | $101.26 | 40,900 | — | — |
| 2022-01-19 | $40.48 | $103.51 | 43,400 | — | — |
| 2022-01-18 | $41.18 | $105.30 | 51,900 | — | — |
| 2022-01-14 | $41.84 | $106.99 | 39,500 | — | — |
| 2022-01-13 | $41.99 | $107.37 | 31,100 | — | — |
| 2022-01-12 | $41.56 | $106.27 | 74,900 | — | — |
| 2022-01-11 | $42.26 | $108.06 | 43,200 | — | — |
| 2022-01-10 | $42.49 | $108.65 | 38,300 | — | — |
| 2022-01-07 | $43.34 | $110.83 | 19,200 | — | — |
| 2022-01-06 | $44.11 | $112.79 | 37,300 | — | — |
| 2022-01-05 | $43.79 | $111.98 | 24,200 | — | — |
| 2022-01-04 | $44.39 | $113.51 | 20,600 | — | — |
| 2022-01-03 | $43.91 | $112.28 | 31,500 | — | — |