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
- 1980-03-18 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 | $38.60 | $82.36 | 30,700 | — | — |
| 2022-12-29 | $39.03 | $83.28 | 35,300 | — | — |
| 2022-12-28 | $38.28 | $81.68 | 37,600 | — | — |
| 2022-12-27 | $39.34 | $83.94 | 30,300 | — | — |
| 2022-12-23 | $39.19 | $83.62 | 27,700 | — | — |
| 2022-12-22 | $38.92 | $83.05 | 34,300 | — | — |
| 2022-12-21 | $39.37 | $84.01 | 39,700 | — | — |
| 2022-12-20 | $38.41 | $81.96 | 34,800 | — | — |
| 2022-12-19 | $38.55 | $82.26 | 44,600 | — | — |
| 2022-12-16 | $38.10 | $81.30 | 403,500 | — | — |
| 2022-12-15 | $39.22 | $83.69 | 51,900 | — | — |
| 2022-12-14 | $40.21 | $85.80 | 44,200 | — | — |
| 2022-12-13 | $40.17 | $85.71 | 85,700 | — | — |
| 2022-12-12 | $40.45 | $86.31 | 41,200 | — | — |
| 2022-12-09 | $40.23 | $85.84 | 40,700 | — | — |
| 2022-12-08 | $40.42 | $86.25 | 33,600 | — | — |
| 2022-12-07 | $40.82 | $87.10 | 45,700 | — | — |
| 2022-12-06 | $41.33 | $88.19 | 52,300 | — | — |
| 2022-12-05 | $41.37 | $88.27 | 42,100 | — | — |
| 2022-12-02 | $41.81 | $89.21 | 41,400 | — | — |
| 2022-12-01 | $41.99 | $89.60 | 69,100 | — | — |
| 2022-11-30 | $41.60 | $88.77 | 118,100 | — | — |
| 2022-11-29 | $41.78 | $89.15 | 30,500 | — | — |
| 2022-11-28 | $41.78 | $89.15 | 28,400 | — | — |
| 2022-11-25 | $42.96 | $91.67 | 13,100 | — | — |
| 2022-11-23 | $42.32 | $90.30 | 33,200 | — | — |
| 2022-11-22 | $42.55 | $90.79 | 32,800 | — | — |
| 2022-11-21 | $42.56 | $90.81 | 40,600 | — | — |
| 2022-11-18 | $42.20 | $90.05 | 54,300 | — | — |
| 2022-11-17 | $41.28 | $88.08 | 52,100 | — | — |
| 2022-11-16 | $42.24 | $89.83 | 40,900 | — | — |
| 2022-11-15 | $42.65 | $90.70 | 41,000 | — | — |
| 2022-11-14 | $42.10 | $89.53 | 43,200 | — | — |
| 2022-11-11 | $42.01 | $89.34 | 43,600 | — | — |
| 2022-11-10 | $43.19 | $91.85 | 55,800 | — | — |
| 2022-11-09 | $41.14 | $87.49 | 41,700 | — | — |
| 2022-11-08 | $42.12 | $89.58 | 62,400 | — | — |
| 2022-11-07 | $41.85 | $89.00 | 90,600 | — | — |
| 2022-11-04 | $44.69 | $95.04 | 70,700 | — | — |
| 2022-11-03 | $45.19 | $96.11 | 59,200 | — | — |
| 2022-11-02 | $46.10 | $98.04 | 57,200 | — | — |
| 2022-11-01 | $46.26 | $98.38 | 53,100 | — | — |
| 2022-10-31 | $45.03 | $95.77 | 72,600 | — | — |
| 2022-10-28 | $45.52 | $96.81 | 68,200 | — | — |
| 2022-10-27 | $44.50 | $94.64 | 62,700 | — | — |
| 2022-10-26 | $44.32 | $94.26 | 55,200 | — | — |
| 2022-10-25 | $43.45 | $92.41 | 51,500 | — | — |
| 2022-10-24 | $41.60 | $88.47 | 27,500 | — | — |
| 2022-10-21 | $41.34 | $87.92 | 72,300 | — | — |
| 2022-10-20 | $39.93 | $84.92 | 56,400 | — | — |
| 2022-10-19 | $41.54 | $88.34 | 34,900 | — | — |
| 2022-10-18 | $41.42 | $88.09 | 54,700 | — | — |
| 2022-10-17 | $40.69 | $86.54 | 46,000 | — | — |
| 2022-10-14 | $39.77 | $84.58 | 35,200 | — | — |
| 2022-10-13 | $40.42 | $85.96 | 51,800 | — | — |
| 2022-10-12 | $39.04 | $83.03 | 34,100 | — | — |
| 2022-10-11 | $39.30 | $83.58 | 63,100 | — | — |
| 2022-10-10 | $38.62 | $82.13 | 39,500 | — | — |
| 2022-10-07 | $37.78 | $80.35 | 39,600 | — | — |
| 2022-10-06 | $38.69 | $82.28 | 31,500 | — | — |
| 2022-10-05 | $38.86 | $82.64 | 35,400 | — | — |
| 2022-10-04 | $39.52 | $84.05 | 49,700 | — | — |
| 2022-10-03 | $39.16 | $83.28 | 60,000 | — | — |
| 2022-09-30 | $38.99 | $82.92 | 91,500 | — | — |
| 2022-09-29 | $38.29 | $81.43 | 51,000 | — | — |
| 2022-09-28 | $38.60 | $82.09 | 63,500 | — | — |
| 2022-09-27 | $37.04 | $78.77 | 53,000 | — | — |
| 2022-09-26 | $37.49 | $79.73 | 64,300 | — | — |
| 2022-09-23 | $37.68 | $80.13 | 64,800 | — | — |
| 2022-09-22 | $39.27 | $83.52 | 43,000 | — | — |
| 2022-09-21 | $39.21 | $83.39 | 56,800 | — | — |
| 2022-09-20 | $38.82 | $82.56 | 37,900 | — | — |
| 2022-09-19 | $39.14 | $83.24 | 48,000 | — | — |
| 2022-09-16 | $37.93 | $80.67 | 188,000 | — | — |
| 2022-09-15 | $38.18 | $81.20 | 47,600 | — | — |
| 2022-09-14 | $38.57 | $82.03 | 49,100 | — | — |
| 2022-09-13 | $38.39 | $81.64 | 60,500 | — | — |
| 2022-09-12 | $39.32 | $83.62 | 42,300 | — | — |
| 2022-09-09 | $38.18 | $81.20 | 28,400 | — | — |
| 2022-09-08 | $37.60 | $79.96 | 30,500 | — | — |
| 2022-09-07 | $38.31 | $81.47 | 46,800 | — | — |
| 2022-09-06 | $37.41 | $79.56 | 43,700 | — | — |
| 2022-09-02 | $37.99 | $80.79 | 31,000 | — | — |
| 2022-09-01 | $38.15 | $81.13 | 46,900 | — | — |
| 2022-08-31 | $38.32 | $81.50 | 85,900 | — | — |
| 2022-08-30 | $39.46 | $83.92 | 59,400 | — | — |
| 2022-08-29 | $40.85 | $86.88 | 74,400 | — | — |
| 2022-08-26 | $41.53 | $88.32 | 57,700 | — | — |
| 2022-08-25 | $42.73 | $90.87 | 63,500 | — | — |
| 2022-08-24 | $42.87 | $91.17 | 64,900 | — | — |
| 2022-08-23 | $44.45 | $94.53 | 101,900 | — | — |
| 2022-08-22 | $43.72 | $92.98 | 44,100 | — | — |
| 2022-08-19 | $44.02 | $93.62 | 121,700 | — | — |
| 2022-08-18 | $44.84 | $95.36 | 37,900 | — | — |
| 2022-08-17 | $44.53 | $94.40 | 40,200 | — | — |
| 2022-08-16 | $44.53 | $94.40 | 38,500 | — | — |
| 2022-08-15 | $43.84 | $92.94 | 31,400 | — | — |
| 2022-08-12 | $44.02 | $93.32 | 42,200 | — | — |
| 2022-08-11 | $43.17 | $91.52 | 25,000 | — | — |
| 2022-08-10 | $42.65 | $90.42 | 56,300 | — | — |
| 2022-08-09 | $41.52 | $88.02 | 41,600 | — | — |
| 2022-08-08 | $41.84 | $88.70 | 51,300 | — | — |
| 2022-08-05 | $40.15 | $85.12 | 65,600 | — | — |
| 2022-08-04 | $38.98 | $82.64 | 26,100 | — | — |
| 2022-08-03 | $38.65 | $81.94 | 28,000 | — | — |
| 2022-08-02 | $38.30 | $81.20 | 25,700 | — | — |
| 2022-08-01 | $39.20 | $83.10 | 38,700 | — | — |
| 2022-07-29 | $39.75 | $84.27 | 56,700 | — | — |
| 2022-07-28 | $39.23 | $83.17 | 36,700 | — | — |
| 2022-07-27 | $38.23 | $81.05 | 44,400 | — | — |
| 2022-07-26 | $36.84 | $78.10 | 28,700 | — | — |
| 2022-07-25 | $36.49 | $77.36 | 39,100 | — | — |
| 2022-07-22 | $35.49 | $75.24 | 29,000 | — | — |
| 2022-07-21 | $35.84 | $75.98 | 33,500 | — | — |
| 2022-07-20 | $35.86 | $76.02 | 39,600 | — | — |
| 2022-07-19 | $35.21 | $74.65 | 51,800 | — | — |
| 2022-07-18 | $34.37 | $72.86 | 26,000 | — | — |
| 2022-07-15 | $34.70 | $73.56 | 37,800 | — | — |
| 2022-07-14 | $33.90 | $71.87 | 22,000 | — | — |
| 2022-07-13 | $34.06 | $72.21 | 14,700 | — | — |
| 2022-07-12 | $34.13 | $72.36 | 20,100 | — | — |
| 2022-07-11 | $34.44 | $73.01 | 20,500 | — | — |
| 2022-07-08 | $34.35 | $72.82 | 53,700 | — | — |
| 2022-07-07 | $34.56 | $73.27 | 28,900 | — | — |
| 2022-07-06 | $33.99 | $72.06 | 33,000 | — | — |
| 2022-07-05 | $34.96 | $74.12 | 67,100 | — | — |
| 2022-07-01 | $35.99 | $76.30 | 50,100 | — | — |
| 2022-06-30 | $36.03 | $76.38 | 53,500 | — | — |
| 2022-06-29 | $35.65 | $75.58 | 29,500 | — | — |
| 2022-06-28 | $35.80 | $75.90 | 30,500 | — | — |
| 2022-06-27 | $36.54 | $77.47 | 53,000 | — | — |
| 2022-06-24 | $36.58 | $77.55 | 129,300 | — | — |
| 2022-06-23 | $35.66 | $75.60 | 44,100 | — | — |
| 2022-06-22 | $35.73 | $75.75 | 43,100 | — | — |
| 2022-06-21 | $35.62 | $75.51 | 47,600 | — | — |
| 2022-06-17 | $35.74 | $75.77 | 243,000 | — | — |
| 2022-06-16 | $35.67 | $75.62 | 94,300 | — | — |
| 2022-06-15 | $36.26 | $76.87 | 63,000 | — | — |
| 2022-06-14 | $35.71 | $75.71 | 61,500 | — | — |
| 2022-06-13 | $35.60 | $75.47 | 65,800 | — | — |
| 2022-06-10 | $36.25 | $76.85 | 53,500 | — | — |
| 2022-06-09 | $36.33 | $77.02 | 49,100 | — | — |
| 2022-06-08 | $35.89 | $76.09 | 60,500 | — | — |
| 2022-06-07 | $36.80 | $78.02 | 43,300 | — | — |
| 2022-06-06 | $36.79 | $78.00 | 51,700 | — | — |
| 2022-06-03 | $36.38 | $77.13 | 55,600 | — | — |
| 2022-06-02 | $37.29 | $79.06 | 53,300 | — | — |
| 2022-06-01 | $36.33 | $76.72 | 60,300 | — | — |
| 2022-05-31 | $36.16 | $76.36 | 84,900 | — | — |
| 2022-05-27 | $36.41 | $76.89 | 99,200 | — | — |
| 2022-05-26 | $35.38 | $74.72 | 55,000 | — | — |
| 2022-05-25 | $34.62 | $73.11 | 65,000 | — | — |
| 2022-05-24 | $34.95 | $73.81 | 58,400 | — | — |
| 2022-05-23 | $34.49 | $72.84 | 104,000 | — | — |
| 2022-05-20 | $33.52 | $70.79 | 128,100 | — | — |
| 2022-05-19 | $35.63 | $75.25 | 182,000 | — | — |
| 2022-05-18 | $38.31 | $80.90 | 115,500 | — | — |
| 2022-05-17 | $38.53 | $81.37 | 39,000 | — | — |
| 2022-05-16 | $37.09 | $78.33 | 38,200 | — | — |
| 2022-05-13 | $36.99 | $78.12 | 41,900 | — | — |
| 2022-05-12 | $36.34 | $76.74 | 36,200 | — | — |
| 2022-05-11 | $36.07 | $76.17 | 36,300 | — | — |
| 2022-05-10 | $36.30 | $76.66 | 43,600 | — | — |
| 2022-05-09 | $36.87 | $77.86 | 67,100 | — | — |
| 2022-05-06 | $36.57 | $77.23 | 47,100 | — | — |
| 2022-05-05 | $36.66 | $77.42 | 45,000 | — | — |
| 2022-05-04 | $38.62 | $81.56 | 50,300 | — | — |
| 2022-05-03 | $37.50 | $79.19 | 47,400 | — | — |
| 2022-05-02 | $37.24 | $78.65 | 73,000 | — | — |
| 2022-04-29 | $37.28 | $78.73 | 77,000 | — | — |
| 2022-04-28 | $38.39 | $81.07 | 50,900 | — | — |
| 2022-04-27 | $37.95 | $80.14 | 72,000 | — | — |
| 2022-04-26 | $38.10 | $80.46 | 56,900 | — | — |
| 2022-04-25 | $39.55 | $83.52 | 52,600 | — | — |
| 2022-04-22 | $39.88 | $84.22 | 53,000 | — | — |
| 2022-04-21 | $40.76 | $86.08 | 40,900 | — | — |
| 2022-04-20 | $41.77 | $88.21 | 30,400 | — | — |
| 2022-04-19 | $41.61 | $87.87 | 45,500 | — | — |
| 2022-04-18 | $41.24 | $87.09 | 44,500 | — | — |
| 2022-04-14 | $41.56 | $87.77 | 46,300 | — | — |
| 2022-04-13 | $41.89 | $88.47 | 47,200 | — | — |
| 2022-04-12 | $41.21 | $87.03 | 49,600 | — | — |
| 2022-04-11 | $40.88 | $86.33 | 63,200 | — | — |
| 2022-04-08 | $41.72 | $88.11 | 49,100 | — | — |
| 2022-04-07 | $42.47 | $89.69 | 58,200 | — | — |
| 2022-04-06 | $42.57 | $89.90 | 73,100 | — | — |
| 2022-04-05 | $42.88 | $90.56 | 117,600 | — | — |
| 2022-04-04 | $43.99 | $92.90 | 124,200 | — | — |
| 2022-04-01 | $45.70 | $96.51 | 110,300 | — | — |
| 2022-03-31 | $45.90 | $96.93 | 132,800 | — | — |
| 2022-03-30 | $47.07 | $99.40 | 87,300 | — | — |
| 2022-03-29 | $45.91 | $96.95 | 65,900 | — | — |
| 2022-03-28 | $45.30 | $95.67 | 86,200 | — | — |
| 2022-03-25 | $45.88 | $96.89 | 105,000 | — | — |
| 2022-03-24 | $46.97 | $99.19 | 35,400 | — | — |
| 2022-03-23 | $46.45 | $98.10 | 46,000 | — | — |
| 2022-03-22 | $47.36 | $100.02 | 72,200 | — | — |
| 2022-03-21 | $47.12 | $99.51 | 63,000 | — | — |
| 2022-03-18 | $45.80 | $96.72 | 272,200 | — | — |
| 2022-03-17 | $46.29 | $97.76 | 38,500 | — | — |
| 2022-03-16 | $44.80 | $94.61 | 99,600 | — | — |
| 2022-03-15 | $45.74 | $96.60 | 65,000 | — | — |
| 2022-03-14 | $46.33 | $97.84 | 73,200 | — | — |
| 2022-03-11 | $46.35 | $97.88 | 47,700 | — | — |
| 2022-03-10 | $46.19 | $97.55 | 39,500 | — | — |
| 2022-03-09 | $45.57 | $96.24 | 123,700 | — | — |
| 2022-03-08 | $43.81 | $92.52 | 56,700 | — | — |
| 2022-03-07 | $44.90 | $94.82 | 64,600 | — | — |
| 2022-03-04 | $46.44 | $98.07 | 45,300 | — | — |
| 2022-03-03 | $46.16 | $97.48 | 78,600 | — | — |
| 2022-03-02 | $45.93 | $97.00 | 63,700 | — | — |
| 2022-03-01 | $43.72 | $92.33 | 103,500 | — | — |
| 2022-02-28 | $45.26 | $95.58 | 151,900 | — | — |
| 2022-02-25 | $43.29 | $91.42 | 84,200 | — | — |
| 2022-02-24 | $43.13 | $91.08 | 127,900 | — | — |
| 2022-02-23 | $43.59 | $92.06 | 58,400 | — | — |
| 2022-02-22 | $43.00 | $90.81 | 96,400 | — | — |
| 2022-02-18 | $43.84 | $92.58 | 83,800 | — | — |
| 2022-02-17 | $43.43 | $91.72 | 103,400 | — | — |
| 2022-02-16 | $42.17 | $88.76 | 38,300 | — | — |
| 2022-02-15 | $41.41 | $87.16 | 60,600 | — | — |
| 2022-02-14 | $40.27 | $84.76 | 50,900 | — | — |
| 2022-02-11 | $40.11 | $84.42 | 52,600 | — | — |
| 2022-02-10 | $39.65 | $83.46 | 58,700 | — | — |
| 2022-02-09 | $40.23 | $84.68 | 48,400 | — | — |
| 2022-02-08 | $41.50 | $87.35 | 81,600 | — | — |
| 2022-02-07 | $39.65 | $83.46 | 104,500 | — | — |
| 2022-02-04 | $40.03 | $84.26 | 86,100 | — | — |
| 2022-02-03 | $40.98 | $86.26 | 100,000 | — | — |
| 2022-02-02 | $37.07 | $78.03 | 52,100 | — | — |
| 2022-02-01 | $37.47 | $78.87 | 82,000 | — | — |
| 2022-01-31 | $37.32 | $78.55 | 99,500 | — | — |
| 2022-01-28 | $36.93 | $77.73 | 32,800 | — | — |
| 2022-01-27 | $36.55 | $76.93 | 38,000 | — | — |
| 2022-01-26 | $37.12 | $78.13 | 45,100 | — | — |
| 2022-01-25 | $37.92 | $79.82 | 38,100 | — | — |
| 2022-01-24 | $38.59 | $81.23 | 66,700 | — | — |
| 2022-01-21 | $37.00 | $77.88 | 51,100 | — | — |
| 2022-01-20 | $37.18 | $78.26 | 29,800 | — | — |
| 2022-01-19 | $37.83 | $79.63 | 62,600 | — | — |
| 2022-01-18 | $37.89 | $79.75 | 45,900 | — | — |
| 2022-01-14 | $39.39 | $82.91 | 36,000 | — | — |
| 2022-01-13 | $39.25 | $82.61 | 24,200 | — | — |
| 2022-01-12 | $38.86 | $81.79 | 41,800 | — | — |
| 2022-01-11 | $39.06 | $82.21 | 19,400 | — | — |
| 2022-01-10 | $40.06 | $84.32 | 45,800 | — | — |
| 2022-01-07 | $39.86 | $83.90 | 31,300 | — | — |
| 2022-01-06 | $39.22 | $82.55 | 26,500 | — | — |
| 2022-01-05 | $39.63 | $83.41 | 27,200 | — | — |
| 2022-01-04 | $39.94 | $84.07 | 50,700 | — | — |
| 2022-01-03 | $39.79 | $83.75 | 34,700 | — | — |