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 | $29.90 | $95.49 | 79,400 | — | — |
| 2022-12-29 | $30.18 | $96.39 | 82,100 | — | — |
| 2022-12-28 | $29.57 | $94.44 | 91,500 | — | — |
| 2022-12-27 | $30.29 | $96.74 | 89,900 | — | — |
| 2022-12-23 | $30.73 | $98.14 | 80,800 | — | — |
| 2022-12-22 | $30.52 | $97.47 | 111,500 | — | — |
| 2022-12-21 | $30.72 | $98.11 | 146,800 | — | — |
| 2022-12-20 | $29.76 | $95.05 | 102,100 | — | — |
| 2022-12-19 | $29.75 | $95.01 | 126,700 | — | — |
| 2022-12-16 | $30.68 | $97.98 | 640,400 | — | — |
| 2022-12-15 | $30.84 | $98.50 | 244,100 | — | — |
| 2022-12-14 | $30.94 | $98.82 | 122,100 | — | — |
| 2022-12-13 | $31.00 | $99.01 | 177,900 | — | — |
| 2022-12-12 | $30.80 | $98.37 | 154,400 | — | — |
| 2022-12-09 | $31.05 | $99.17 | 156,800 | — | — |
| 2022-12-08 | $31.36 | $100.16 | 100,600 | — | — |
| 2022-12-07 | $31.24 | $99.77 | 142,900 | — | — |
| 2022-12-06 | $31.62 | $100.99 | 217,600 | — | — |
| 2022-12-05 | $30.91 | $98.72 | 128,400 | — | — |
| 2022-12-02 | $31.76 | $101.43 | 90,100 | — | — |
| 2022-12-01 | $31.49 | $100.57 | 128,400 | — | — |
| 2022-11-30 | $31.53 | $100.70 | 133,800 | — | — |
| 2022-11-29 | $30.70 | $98.05 | 100,800 | — | — |
| 2022-11-28 | $30.34 | $96.90 | 101,600 | — | — |
| 2022-11-25 | $30.31 | $96.80 | 93,000 | — | — |
| 2022-11-23 | $31.45 | $96.36 | 124,000 | — | — |
| 2022-11-22 | $32.34 | $99.08 | 116,400 | — | — |
| 2022-11-21 | $31.88 | $97.67 | 168,600 | — | — |
| 2022-11-18 | $32.25 | $98.81 | 94,200 | — | — |
| 2022-11-17 | $32.02 | $98.10 | 79,600 | — | — |
| 2022-11-16 | $31.84 | $97.55 | 174,100 | — | — |
| 2022-11-15 | $32.96 | $100.98 | 121,600 | — | — |
| 2022-11-14 | $31.93 | $97.83 | 137,800 | — | — |
| 2022-11-11 | $32.41 | $99.30 | 124,800 | — | — |
| 2022-11-10 | $31.83 | $97.52 | 106,300 | — | — |
| 2022-11-09 | $30.38 | $93.08 | 118,000 | — | — |
| 2022-11-08 | $30.89 | $94.64 | 207,500 | — | — |
| 2022-11-07 | $31.81 | $97.46 | 122,700 | — | — |
| 2022-11-04 | $30.97 | $94.89 | 168,700 | — | — |
| 2022-11-03 | $29.90 | $91.61 | 300,200 | — | — |
| 2022-11-02 | $27.66 | $84.74 | 337,700 | — | — |
| 2022-11-01 | $26.90 | $82.42 | 231,800 | — | — |
| 2022-10-31 | $26.58 | $81.44 | 206,400 | — | — |
| 2022-10-28 | $27.37 | $83.86 | 191,700 | — | — |
| 2022-10-27 | $26.23 | $80.36 | 188,900 | — | — |
| 2022-10-26 | $26.51 | $81.22 | 112,100 | — | — |
| 2022-10-25 | $26.72 | $81.86 | 169,200 | — | — |
| 2022-10-24 | $25.84 | $79.17 | 115,200 | — | — |
| 2022-10-21 | $25.65 | $78.59 | 98,600 | — | — |
| 2022-10-20 | $25.21 | $77.24 | 139,600 | — | — |
| 2022-10-19 | $25.56 | $78.31 | 119,300 | — | — |
| 2022-10-18 | $26.18 | $80.21 | 114,900 | — | — |
| 2022-10-17 | $26.54 | $81.31 | 101,700 | — | — |
| 2022-10-14 | $26.01 | $79.69 | 116,900 | — | — |
| 2022-10-13 | $26.66 | $81.68 | 146,300 | — | — |
| 2022-10-12 | $25.69 | $78.71 | 123,800 | — | — |
| 2022-10-11 | $25.54 | $78.25 | 134,000 | — | — |
| 2022-10-10 | $25.25 | $77.36 | 79,100 | — | — |
| 2022-10-07 | $25.07 | $76.81 | 86,800 | — | — |
| 2022-10-06 | $25.59 | $78.40 | 78,200 | — | — |
| 2022-10-05 | $25.46 | $78.00 | 106,400 | — | — |
| 2022-10-04 | $25.83 | $79.14 | 121,400 | — | — |
| 2022-10-03 | $24.99 | $76.56 | 140,100 | — | — |
| 2022-09-30 | $24.90 | $76.29 | 135,800 | — | — |
| 2022-09-29 | $25.34 | $77.64 | 118,300 | — | — |
| 2022-09-28 | $26.11 | $80.00 | 219,600 | — | — |
| 2022-09-27 | $25.11 | $76.93 | 117,200 | — | — |
| 2022-09-26 | $25.22 | $77.27 | 112,200 | — | — |
| 2022-09-23 | $25.76 | $78.92 | 145,200 | — | — |
| 2022-09-22 | $26.00 | $79.66 | 124,600 | — | — |
| 2022-09-21 | $26.69 | $81.77 | 122,100 | — | — |
| 2022-09-20 | $27.38 | $83.89 | 187,800 | — | — |
| 2022-09-19 | $27.36 | $83.82 | 312,300 | — | — |
| 2022-09-16 | $26.74 | $81.93 | 804,500 | — | — |
| 2022-09-15 | $26.36 | $80.76 | 189,300 | — | — |
| 2022-09-14 | $26.23 | $80.36 | 155,400 | — | — |
| 2022-09-13 | $26.60 | $81.50 | 203,600 | — | — |
| 2022-09-12 | $27.90 | $85.48 | 175,800 | — | — |
| 2022-09-09 | $27.16 | $83.21 | 231,000 | — | — |
| 2022-09-08 | $26.33 | $80.67 | 127,400 | — | — |
| 2022-09-07 | $26.25 | $80.42 | 197,700 | — | — |
| 2022-09-06 | $25.64 | $78.56 | 237,000 | — | — |
| 2022-09-02 | $26.26 | $80.45 | 196,300 | — | — |
| 2022-09-01 | $26.46 | $81.07 | 173,700 | — | — |
| 2022-08-31 | $26.82 | $82.17 | 148,100 | — | — |
| 2022-08-30 | $28.13 | $86.18 | 101,600 | — | — |
| 2022-08-29 | $28.40 | $87.01 | 153,900 | — | — |
| 2022-08-26 | $29.05 | $89.00 | 105,400 | — | — |
| 2022-08-25 | $30.09 | $92.19 | 109,100 | — | — |
| 2022-08-24 | $29.75 | $91.15 | 239,500 | — | — |
| 2022-08-23 | $29.37 | $89.98 | 201,100 | — | — |
| 2022-08-22 | $29.18 | $89.40 | 136,600 | — | — |
| 2022-08-19 | $30.52 | $93.51 | 137,300 | — | — |
| 2022-08-18 | $31.11 | $94.46 | 144,700 | — | — |
| 2022-08-17 | $31.63 | $96.04 | 116,400 | — | — |
| 2022-08-16 | $32.08 | $97.40 | 294,400 | — | — |
| 2022-08-15 | $30.66 | $93.09 | 119,800 | — | — |
| 2022-08-12 | $30.41 | $92.33 | 123,200 | — | — |
| 2022-08-11 | $29.84 | $90.60 | 233,700 | — | — |
| 2022-08-10 | $29.42 | $89.33 | 175,400 | — | — |
| 2022-08-09 | $29.38 | $89.20 | 178,300 | — | — |
| 2022-08-08 | $30.38 | $92.24 | 240,400 | — | — |
| 2022-08-05 | $28.93 | $87.84 | 197,900 | — | — |
| 2022-08-04 | $28.59 | $86.81 | 150,700 | — | — |
| 2022-08-03 | $28.78 | $87.38 | 259,000 | — | — |
| 2022-08-02 | $27.42 | $83.25 | 238,700 | — | — |
| 2022-08-01 | $27.49 | $83.47 | 174,100 | — | — |
| 2022-07-29 | $27.33 | $82.98 | 163,800 | — | — |
| 2022-07-28 | $26.79 | $81.34 | 259,600 | — | — |
| 2022-07-27 | $26.30 | $79.85 | 168,800 | — | — |
| 2022-07-26 | $25.48 | $77.36 | 168,400 | — | — |
| 2022-07-25 | $26.01 | $78.97 | 212,000 | — | — |
| 2022-07-22 | $25.70 | $78.03 | 85,900 | — | — |
| 2022-07-21 | $25.95 | $78.79 | 78,200 | — | — |
| 2022-07-20 | $25.97 | $78.85 | 111,300 | — | — |
| 2022-07-19 | $25.78 | $78.27 | 98,600 | — | — |
| 2022-07-18 | $25.32 | $76.88 | 75,100 | — | — |
| 2022-07-15 | $24.91 | $75.63 | 137,700 | — | — |
| 2022-07-14 | $24.32 | $73.84 | 87,900 | — | — |
| 2022-07-13 | $24.61 | $74.72 | 61,600 | — | — |
| 2022-07-12 | $24.98 | $75.84 | 146,600 | — | — |
| 2022-07-11 | $24.47 | $74.30 | 127,200 | — | — |
| 2022-07-08 | $24.85 | $75.45 | 106,700 | — | — |
| 2022-07-07 | $24.41 | $74.11 | 109,500 | — | — |
| 2022-07-06 | $23.56 | $71.53 | 119,200 | — | — |
| 2022-07-05 | $24.18 | $73.42 | 198,400 | — | — |
| 2022-07-01 | $23.68 | $71.90 | 230,800 | — | — |
| 2022-06-30 | $23.18 | $70.38 | 209,200 | — | — |
| 2022-06-29 | $23.67 | $71.87 | 163,000 | — | — |
| 2022-06-28 | $24.36 | $73.96 | 162,600 | — | — |
| 2022-06-27 | $25.24 | $76.63 | 135,400 | — | — |
| 2022-06-24 | $25.61 | $77.76 | 307,600 | — | — |
| 2022-06-23 | $24.95 | $75.75 | 287,800 | — | — |
| 2022-06-22 | $23.96 | $72.75 | 210,400 | — | — |
| 2022-06-21 | $23.80 | $72.26 | 181,200 | — | — |
| 2022-06-17 | $25.23 | $76.60 | 515,500 | — | — |
| 2022-06-16 | $25.06 | $76.09 | 183,800 | — | — |
| 2022-06-15 | $26.70 | $81.07 | 218,800 | — | — |
| 2022-06-14 | $25.89 | $78.61 | 194,700 | — | — |
| 2022-06-13 | $26.52 | $80.52 | 294,400 | — | — |
| 2022-06-10 | $27.14 | $82.40 | 154,800 | — | — |
| 2022-06-09 | $27.73 | $84.19 | 217,800 | — | — |
| 2022-06-08 | $27.58 | $83.74 | 207,400 | — | — |
| 2022-06-07 | $28.11 | $85.35 | 221,200 | — | — |
| 2022-06-06 | $28.17 | $85.53 | 209,000 | — | — |
| 2022-06-03 | $27.73 | $84.19 | 146,500 | — | — |
| 2022-06-02 | $27.86 | $84.59 | 129,600 | — | — |
| 2022-06-01 | $27.55 | $83.65 | 176,500 | — | — |
| 2022-05-31 | $28.26 | $84.95 | 240,800 | — | — |
| 2022-05-27 | $28.61 | $86.01 | 125,800 | — | — |
| 2022-05-26 | $28.72 | $86.34 | 192,000 | — | — |
| 2022-05-25 | $27.53 | $82.76 | 208,600 | — | — |
| 2022-05-24 | $26.03 | $78.25 | 295,000 | — | — |
| 2022-05-23 | $26.17 | $78.67 | 325,500 | — | — |
| 2022-05-20 | $26.76 | $80.44 | 240,300 | — | — |
| 2022-05-19 | $27.07 | $81.38 | 302,500 | — | — |
| 2022-05-18 | $28.04 | $84.29 | 363,200 | — | — |
| 2022-05-17 | $28.68 | $86.22 | 247,500 | — | — |
| 2022-05-16 | $28.16 | $84.65 | 257,000 | — | — |
| 2022-05-13 | $28.51 | $85.70 | 235,600 | — | — |
| 2022-05-12 | $27.74 | $83.39 | 136,400 | — | — |
| 2022-05-11 | $27.07 | $81.38 | 178,900 | — | — |
| 2022-05-10 | $27.56 | $82.85 | 240,500 | — | — |
| 2022-05-09 | $27.86 | $83.75 | 172,000 | — | — |
| 2022-05-06 | $27.20 | $81.77 | 200,400 | — | — |
| 2022-05-05 | $27.00 | $81.17 | 238,000 | — | — |
| 2022-05-04 | $27.78 | $83.51 | 177,400 | — | — |
| 2022-05-03 | $26.99 | $81.14 | 284,700 | — | — |
| 2022-05-02 | $25.75 | $77.41 | 259,100 | — | — |
| 2022-04-29 | $24.83 | $74.64 | 198,900 | — | — |
| 2022-04-28 | $25.75 | $77.41 | 153,300 | — | — |
| 2022-04-27 | $24.94 | $74.97 | 158,600 | — | — |
| 2022-04-26 | $25.27 | $75.96 | 215,700 | — | — |
| 2022-04-25 | $25.94 | $77.98 | 147,200 | — | — |
| 2022-04-22 | $26.07 | $78.37 | 141,100 | — | — |
| 2022-04-21 | $27.04 | $81.29 | 148,300 | — | — |
| 2022-04-20 | $27.24 | $81.89 | 97,400 | — | — |
| 2022-04-19 | $27.07 | $81.38 | 186,200 | — | — |
| 2022-04-18 | $26.64 | $80.08 | 150,200 | — | — |
| 2022-04-14 | $26.99 | $81.14 | 121,100 | — | — |
| 2022-04-13 | $27.57 | $82.88 | 158,400 | — | — |
| 2022-04-12 | $27.36 | $82.25 | 175,500 | — | — |
| 2022-04-11 | $26.70 | $80.26 | 120,300 | — | — |
| 2022-04-08 | $26.67 | $80.17 | 128,000 | — | — |
| 2022-04-07 | $26.17 | $78.67 | 151,300 | — | — |
| 2022-04-06 | $26.26 | $78.94 | 137,700 | — | — |
| 2022-04-05 | $26.73 | $80.35 | 168,500 | — | — |
| 2022-04-04 | $27.39 | $82.34 | 160,900 | — | — |
| 2022-04-01 | $27.33 | $82.16 | 179,500 | — | — |
| 2022-03-31 | $27.42 | $82.43 | 231,100 | — | — |
| 2022-03-30 | $27.82 | $83.63 | 130,800 | — | — |
| 2022-03-29 | $29.06 | $87.36 | 198,100 | — | — |
| 2022-03-28 | $28.63 | $86.07 | 208,300 | — | — |
| 2022-03-25 | $28.57 | $85.88 | 163,500 | — | — |
| 2022-03-24 | $28.39 | $85.34 | 185,100 | — | — |
| 2022-03-23 | $28.02 | $84.23 | 136,900 | — | — |
| 2022-03-22 | $29.19 | $87.75 | 197,200 | — | — |
| 2022-03-21 | $29.12 | $87.54 | 175,400 | — | — |
| 2022-03-18 | $29.46 | $88.56 | 712,200 | — | — |
| 2022-03-17 | $30.44 | $91.51 | 237,800 | — | — |
| 2022-03-16 | $30.08 | $90.42 | 167,400 | — | — |
| 2022-03-15 | $29.25 | $87.93 | 228,500 | — | — |
| 2022-03-14 | $29.58 | $88.92 | 240,000 | — | — |
| 2022-03-11 | $28.35 | $85.22 | 170,200 | — | — |
| 2022-03-10 | $28.50 | $85.67 | 233,400 | — | — |
| 2022-03-09 | $28.68 | $85.46 | 192,000 | — | — |
| 2022-03-08 | $28.21 | $84.06 | 225,900 | — | — |
| 2022-03-07 | $27.47 | $81.86 | 170,600 | — | — |
| 2022-03-04 | $29.61 | $88.24 | 180,900 | — | — |
| 2022-03-03 | $30.19 | $89.96 | 154,700 | — | — |
| 2022-03-02 | $29.40 | $87.61 | 215,500 | — | — |
| 2022-03-01 | $28.60 | $85.23 | 248,200 | — | — |
| 2022-02-28 | $28.41 | $84.66 | 358,000 | — | — |
| 2022-02-25 | $27.76 | $82.72 | 184,800 | — | — |
| 2022-02-24 | $27.42 | $81.71 | 368,600 | — | — |
| 2022-02-23 | $27.11 | $80.79 | 397,700 | — | — |
| 2022-02-22 | $26.78 | $79.80 | 376,400 | — | — |
| 2022-02-18 | $27.58 | $82.19 | 395,200 | — | — |
| 2022-02-17 | $27.00 | $80.46 | 278,800 | — | — |
| 2022-02-16 | $28.02 | $83.50 | 369,500 | — | — |
| 2022-02-15 | $29.37 | $87.52 | 149,800 | — | — |
| 2022-02-14 | $28.78 | $85.76 | 240,700 | — | — |
| 2022-02-11 | $29.08 | $86.66 | 194,900 | — | — |
| 2022-02-10 | $29.04 | $86.54 | 219,200 | — | — |
| 2022-02-09 | $29.57 | $88.12 | 210,500 | — | — |
| 2022-02-08 | $29.50 | $87.91 | 132,600 | — | — |
| 2022-02-07 | $28.45 | $84.78 | 79,200 | — | — |
| 2022-02-04 | $28.49 | $84.90 | 181,500 | — | — |
| 2022-02-03 | $29.22 | $87.07 | 198,200 | — | — |
| 2022-02-02 | $29.28 | $87.25 | 218,600 | — | — |
| 2022-02-01 | $29.88 | $89.04 | 177,000 | — | — |
| 2022-01-31 | $29.52 | $87.97 | 394,600 | — | — |
| 2022-01-28 | $28.76 | $85.70 | 151,200 | — | — |
| 2022-01-27 | $28.33 | $84.42 | 156,500 | — | — |
| 2022-01-26 | $28.86 | $86.00 | 262,500 | — | — |
| 2022-01-25 | $29.54 | $88.03 | 219,900 | — | — |
| 2022-01-24 | $29.77 | $88.71 | 228,100 | — | — |
| 2022-01-21 | $28.14 | $83.85 | 174,500 | — | — |
| 2022-01-20 | $28.49 | $84.90 | 201,500 | — | — |
| 2022-01-19 | $29.65 | $88.35 | 200,900 | — | — |
| 2022-01-18 | $29.99 | $89.37 | 197,200 | — | — |
| 2022-01-14 | $30.31 | $90.32 | 109,400 | — | — |
| 2022-01-13 | $30.61 | $91.22 | 110,700 | — | — |
| 2022-01-12 | $30.11 | $89.73 | 180,600 | — | — |
| 2022-01-11 | $30.50 | $90.89 | 162,600 | — | — |
| 2022-01-10 | $30.30 | $90.29 | 199,700 | — | — |
| 2022-01-07 | $30.24 | $90.11 | 207,900 | — | — |
| 2022-01-06 | $30.37 | $90.50 | 219,600 | — | — |
| 2022-01-05 | $30.24 | $90.11 | 186,800 | — | — |
| 2022-01-04 | $30.97 | $92.29 | 326,100 | — | — |
| 2022-01-03 | $30.65 | $91.33 | 257,100 | — | — |