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 2026-08-27
- 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 | $32.23 | $98.04 | 830,377 | — | — |
| 2022-12-29 | $32.26 | $98.13 | 724,820 | — | — |
| 2022-12-28 | $31.97 | $97.25 | 623,259 | — | — |
| 2022-12-27 | $32.50 | $98.86 | 553,025 | — | — |
| 2022-12-23 | $32.34 | $98.37 | 588,652 | — | — |
| 2022-12-22 | $31.92 | $97.10 | 586,914 | — | — |
| 2022-12-21 | $32.06 | $97.52 | 650,144 | — | — |
| 2022-12-20 | $31.59 | $96.09 | 785,480 | — | — |
| 2022-12-19 | $31.74 | $96.55 | 962,078 | — | — |
| 2022-12-16 | $32.12 | $97.71 | 1,998,196 | — | — |
| 2022-12-15 | $32.37 | $98.47 | 1,060,708 | — | — |
| 2022-12-14 | $33.14 | $100.81 | 949,855 | — | — |
| 2022-12-13 | $33.74 | $101.29 | 1,563,936 | — | — |
| 2022-12-12 | $33.54 | $100.69 | 1,893,878 | — | — |
| 2022-12-09 | $35.21 | $105.71 | 709,485 | — | — |
| 2022-12-08 | $35.24 | $105.80 | 544,669 | — | — |
| 2022-12-07 | $34.72 | $104.24 | 626,970 | — | — |
| 2022-12-06 | $35.02 | $105.14 | 883,042 | — | — |
| 2022-12-05 | $34.92 | $104.84 | 685,398 | — | — |
| 2022-12-02 | $35.31 | $106.01 | 622,079 | — | — |
| 2022-12-01 | $35.74 | $107.30 | 702,888 | — | — |
| 2022-11-30 | $35.61 | $106.91 | 826,809 | — | — |
| 2022-11-29 | $35.18 | $105.62 | 318,730 | — | — |
| 2022-11-28 | $35.11 | $105.41 | 371,168 | — | — |
| 2022-11-25 | $35.77 | $107.39 | 208,544 | — | — |
| 2022-11-23 | $35.65 | $107.03 | 389,438 | — | — |
| 2022-11-22 | $35.67 | $107.09 | 815,739 | — | — |
| 2022-11-21 | $34.90 | $104.78 | 632,435 | — | — |
| 2022-11-18 | $34.71 | $104.21 | 564,124 | — | — |
| 2022-11-17 | $34.45 | $103.43 | 644,723 | — | — |
| 2022-11-16 | $34.63 | $103.97 | 1,057,373 | — | — |
| 2022-11-15 | $36.00 | $108.08 | 904,993 | — | — |
| 2022-11-14 | $35.07 | $105.29 | 910,212 | — | — |
| 2022-11-11 | $36.36 | $109.16 | 720,964 | — | — |
| 2022-11-10 | $35.60 | $106.88 | 738,092 | — | — |
| 2022-11-09 | $33.83 | $101.57 | 550,044 | — | — |
| 2022-11-08 | $34.09 | $102.35 | 584,842 | — | — |
| 2022-11-07 | $33.93 | $101.87 | 668,789 | — | — |
| 2022-11-04 | $33.38 | $100.21 | 650,996 | — | — |
| 2022-11-03 | $32.18 | $96.61 | 733,886 | — | — |
| 2022-11-02 | $32.26 | $96.85 | 826,850 | — | — |
| 2022-11-01 | $33.30 | $99.97 | 1,349,803 | — | — |
| 2022-10-31 | $33.75 | $101.32 | 2,254,995 | — | — |
| 2022-10-28 | $33.42 | $100.33 | 579,607 | — | — |
| 2022-10-27 | $32.90 | $98.77 | 964,079 | — | — |
| 2022-10-26 | $32.69 | $98.14 | 653,244 | — | — |
| 2022-10-25 | $32.83 | $98.56 | 878,805 | — | — |
| 2022-10-24 | $31.86 | $95.65 | 699,741 | — | — |
| 2022-10-21 | $31.27 | $93.88 | 823,572 | — | — |
| 2022-10-20 | $30.95 | $92.92 | 1,302,661 | — | — |
| 2022-10-19 | $31.51 | $94.60 | 1,010,277 | — | — |
| 2022-10-18 | $32.82 | $98.53 | 1,267,966 | — | — |
| 2022-10-17 | $32.53 | $97.66 | 963,419 | — | — |
| 2022-10-14 | $31.91 | $95.80 | 883,770 | — | — |
| 2022-10-13 | $32.32 | $97.03 | 1,013,268 | — | — |
| 2022-10-12 | $32.21 | $96.70 | 1,372,199 | — | — |
| 2022-10-11 | $32.17 | $96.58 | 3,112,052 | — | — |
| 2022-10-10 | $34.68 | $104.12 | 538,023 | — | — |
| 2022-10-07 | $34.27 | $102.89 | 560,968 | — | — |
| 2022-10-06 | $34.97 | $104.99 | 571,215 | — | — |
| 2022-10-05 | $35.12 | $105.44 | 569,513 | — | — |
| 2022-10-04 | $35.56 | $106.76 | 703,834 | — | — |
| 2022-10-03 | $34.03 | $102.17 | 847,135 | — | — |
| 2022-09-30 | $33.22 | $99.73 | 788,866 | — | — |
| 2022-09-29 | $33.51 | $100.60 | 715,732 | — | — |
| 2022-09-28 | $34.68 | $104.12 | 815,433 | — | — |
| 2022-09-27 | $33.39 | $100.24 | 916,939 | — | — |
| 2022-09-26 | $33.35 | $100.12 | 1,108,693 | — | — |
| 2022-09-23 | $34.08 | $102.32 | 1,242,204 | — | — |
| 2022-09-22 | $34.82 | $104.54 | 576,054 | — | — |
| 2022-09-21 | $35.79 | $107.45 | 538,497 | — | — |
| 2022-09-20 | $36.32 | $109.04 | 484,576 | — | — |
| 2022-09-19 | $37.04 | $111.20 | 725,031 | — | — |
| 2022-09-16 | $36.28 | $108.92 | 1,905,438 | — | — |
| 2022-09-15 | $36.75 | $110.33 | 861,905 | — | — |
| 2022-09-14 | $36.82 | $110.54 | 862,619 | — | — |
| 2022-09-13 | $37.89 | $112.43 | 744,315 | — | — |
| 2022-09-12 | $39.12 | $116.08 | 700,368 | — | — |
| 2022-09-09 | $38.74 | $114.96 | 539,085 | — | — |
| 2022-09-08 | $37.98 | $112.70 | 628,901 | — | — |
| 2022-09-07 | $37.80 | $112.17 | 932,751 | — | — |
| 2022-09-06 | $36.39 | $107.98 | 816,166 | — | — |
| 2022-09-02 | $37.71 | $111.90 | 593,637 | — | — |
| 2022-09-01 | $37.80 | $112.17 | 806,542 | — | — |
| 2022-08-31 | $38.22 | $113.41 | 802,953 | — | — |
| 2022-08-30 | $38.74 | $114.96 | 680,837 | — | — |
| 2022-08-29 | $39.39 | $116.88 | 758,488 | — | — |
| 2022-08-26 | $38.95 | $115.58 | 718,828 | — | — |
| 2022-08-25 | $40.05 | $118.84 | 306,531 | — | — |
| 2022-08-24 | $39.56 | $117.39 | 726,641 | — | — |
| 2022-08-23 | $39.67 | $117.72 | 810,206 | — | — |
| 2022-08-22 | $39.58 | $117.45 | 978,178 | — | — |
| 2022-08-19 | $40.98 | $121.60 | 491,030 | — | — |
| 2022-08-18 | $41.34 | $122.67 | 549,221 | — | — |
| 2022-08-17 | $41.04 | $121.78 | 796,502 | — | — |
| 2022-08-16 | $41.63 | $123.53 | 743,088 | — | — |
| 2022-08-15 | $41.07 | $121.87 | 701,545 | — | — |
| 2022-08-12 | $41.49 | $123.12 | 475,011 | — | — |
| 2022-08-11 | $41.35 | $122.70 | 577,696 | — | — |
| 2022-08-10 | $40.96 | $121.54 | 653,294 | — | — |
| 2022-08-09 | $39.79 | $118.07 | 676,641 | — | — |
| 2022-08-08 | $40.51 | $120.21 | 774,491 | — | — |
| 2022-08-05 | $40.53 | $120.27 | 834,795 | — | — |
| 2022-08-04 | $40.54 | $120.30 | 1,007,624 | — | — |
| 2022-08-03 | $40.40 | $119.88 | 1,197,199 | — | — |
| 2022-08-02 | $39.69 | $117.77 | 1,503,122 | — | — |
| 2022-08-01 | $39.47 | $117.12 | 1,625,428 | — | — |
| 2022-07-29 | $39.64 | $117.63 | 4,122,800 | — | — |
| 2022-07-28 | $40.12 | $119.05 | 2,018,119 | — | — |
| 2022-07-27 | $38.64 | $114.66 | 1,051,352 | — | — |
| 2022-07-26 | $38.60 | $114.54 | 1,089,086 | — | — |
| 2022-07-25 | $38.71 | $114.87 | 968,502 | — | — |
| 2022-07-22 | $38.95 | $115.58 | 735,979 | — | — |
| 2022-07-21 | $38.86 | $115.31 | 639,244 | — | — |
| 2022-07-20 | $38.33 | $113.74 | 756,784 | — | — |
| 2022-07-19 | $37.90 | $112.46 | 958,524 | — | — |
| 2022-07-18 | $36.96 | $109.67 | 524,881 | — | — |
| 2022-07-15 | $36.86 | $109.38 | 664,408 | — | — |
| 2022-07-14 | $36.25 | $107.57 | 894,282 | — | — |
| 2022-07-13 | $36.67 | $108.81 | 600,383 | — | — |
| 2022-07-12 | $37.00 | $109.79 | 712,578 | — | — |
| 2022-07-11 | $35.73 | $106.02 | 521,182 | — | — |
| 2022-07-08 | $35.97 | $106.74 | 532,206 | — | — |
| 2022-07-07 | $35.87 | $106.44 | 592,567 | — | — |
| 2022-07-06 | $35.34 | $104.87 | 666,774 | — | — |
| 2022-07-05 | $35.78 | $106.17 | 901,227 | — | — |
| 2022-07-01 | $35.19 | $104.42 | 693,618 | — | — |
| 2022-06-30 | $34.58 | $102.61 | 908,570 | — | — |
| 2022-06-29 | $34.66 | $102.85 | 982,130 | — | — |
| 2022-06-28 | $35.53 | $105.43 | 740,747 | — | — |
| 2022-06-27 | $36.19 | $107.39 | 690,638 | — | — |
| 2022-06-24 | $36.55 | $108.46 | 1,063,284 | — | — |
| 2022-06-23 | $35.43 | $105.13 | 805,927 | — | — |
| 2022-06-22 | $34.59 | $102.64 | 1,133,152 | — | — |
| 2022-06-21 | $34.65 | $102.82 | 1,051,224 | — | — |
| 2022-06-17 | $34.51 | $102.40 | 2,196,858 | — | — |
| 2022-06-16 | $33.39 | $99.08 | 2,180,253 | — | — |
| 2022-06-15 | $35.11 | $104.18 | 1,765,793 | — | — |
| 2022-06-14 | $34.37 | $101.99 | 2,193,401 | — | — |
| 2022-06-13 | $36.20 | $106.11 | 1,245,893 | — | — |
| 2022-06-10 | $37.23 | $109.13 | 1,061,829 | — | — |
| 2022-06-09 | $38.60 | $113.15 | 820,537 | — | — |
| 2022-06-08 | $38.81 | $113.76 | 622,274 | — | — |
| 2022-06-07 | $39.23 | $114.99 | 761,304 | — | — |
| 2022-06-06 | $38.94 | $114.14 | 1,263,292 | — | — |
| 2022-06-03 | $38.63 | $113.24 | 814,125 | — | — |
| 2022-06-02 | $39.24 | $115.02 | 688,670 | — | — |
| 2022-06-01 | $38.61 | $113.18 | 857,996 | — | — |
| 2022-05-31 | $39.17 | $114.82 | 1,065,379 | — | — |
| 2022-05-27 | $39.81 | $116.69 | 1,127,873 | — | — |
| 2022-05-26 | $38.92 | $114.09 | 989,759 | — | — |
| 2022-05-25 | $37.65 | $110.36 | 796,015 | — | — |
| 2022-05-24 | $36.47 | $106.90 | 827,885 | — | — |
| 2022-05-23 | $37.01 | $108.49 | 759,955 | — | — |
| 2022-05-20 | $37.01 | $108.49 | 1,054,157 | — | — |
| 2022-05-19 | $36.92 | $108.22 | 1,103,440 | — | — |
| 2022-05-18 | $37.22 | $109.10 | 1,074,777 | — | — |
| 2022-05-17 | $38.05 | $111.54 | 1,174,317 | — | — |
| 2022-05-16 | $37.08 | $108.69 | 953,251 | — | — |
| 2022-05-13 | $37.54 | $110.04 | 1,437,565 | — | — |
| 2022-05-12 | $36.39 | $106.67 | 1,146,831 | — | — |
| 2022-05-11 | $35.05 | $102.74 | 914,676 | — | — |
| 2022-05-10 | $36.16 | $106.00 | 1,063,877 | — | — |
| 2022-05-09 | $36.93 | $108.25 | 1,067,456 | — | — |
| 2022-05-06 | $37.25 | $109.19 | 1,404,162 | — | — |
| 2022-05-05 | $36.92 | $108.22 | 1,267,715 | — | — |
| 2022-05-04 | $38.13 | $111.77 | 2,749,067 | — | — |
| 2022-05-03 | $38.34 | $112.39 | 2,121,613 | — | — |
| 2022-05-02 | $36.19 | $106.08 | 1,354,891 | — | — |
| 2022-04-29 | $35.63 | $104.44 | 4,924,938 | — | — |
| 2022-04-28 | $36.65 | $107.43 | 1,451,858 | — | — |
| 2022-04-27 | $35.92 | $105.29 | 1,044,878 | — | — |
| 2022-04-26 | $36.29 | $106.38 | 1,219,590 | — | — |
| 2022-04-25 | $37.18 | $108.99 | 1,400,896 | — | — |
| 2022-04-22 | $36.20 | $106.11 | 1,065,258 | — | — |
| 2022-04-21 | $36.59 | $107.26 | 1,486,211 | — | — |
| 2022-04-20 | $37.47 | $109.84 | 819,434 | — | — |
| 2022-04-19 | $37.11 | $108.78 | 985,604 | — | — |
| 2022-04-18 | $35.86 | $105.12 | 1,202,444 | — | — |
| 2022-04-14 | $35.87 | $105.15 | 623,355 | — | — |
| 2022-04-13 | $35.77 | $104.85 | 634,227 | — | — |
| 2022-04-12 | $35.70 | $104.65 | 1,176,913 | — | — |
| 2022-04-11 | $35.95 | $105.38 | 1,137,429 | — | — |
| 2022-04-08 | $35.59 | $104.32 | 1,091,161 | — | — |
| 2022-04-07 | $34.91 | $102.33 | 3,341,561 | — | — |
| 2022-04-06 | $35.67 | $104.56 | 1,160,782 | — | — |
| 2022-04-05 | $35.30 | $103.47 | 933,033 | — | — |
| 2022-04-04 | $35.82 | $105.00 | 880,484 | — | — |
| 2022-04-01 | $35.53 | $104.15 | 1,781,557 | — | — |
| 2022-03-31 | $34.80 | $102.01 | 1,675,100 | — | — |
| 2022-03-30 | $36.46 | $106.87 | 945,586 | — | — |
| 2022-03-29 | $37.32 | $109.40 | 1,091,098 | — | — |
| 2022-03-28 | $35.92 | $105.29 | 800,872 | — | — |
| 2022-03-25 | $35.97 | $105.44 | 1,097,303 | — | — |
| 2022-03-24 | $35.93 | $105.32 | 779,025 | — | — |
| 2022-03-23 | $35.77 | $104.85 | 859,978 | — | — |
| 2022-03-22 | $36.46 | $106.87 | 1,116,598 | — | — |
| 2022-03-21 | $36.34 | $106.52 | 987,346 | — | — |
| 2022-03-18 | $36.98 | $108.40 | 3,373,101 | — | — |
| 2022-03-17 | $36.48 | $106.93 | 1,468,181 | — | — |
| 2022-03-16 | $36.90 | $108.16 | 1,384,090 | — | — |
| 2022-03-15 | $36.30 | $106.41 | 1,344,380 | — | — |
| 2022-03-14 | $35.81 | $104.97 | 1,169,389 | — | — |
| 2022-03-11 | $36.10 | $104.59 | 819,428 | — | — |
| 2022-03-10 | $36.38 | $105.40 | 842,024 | — | — |
| 2022-03-09 | $36.97 | $107.11 | 701,301 | — | — |
| 2022-03-08 | $36.59 | $106.01 | 1,394,231 | — | — |
| 2022-03-07 | $35.79 | $103.69 | 1,611,608 | — | — |
| 2022-03-04 | $37.30 | $108.07 | 1,078,021 | — | — |
| 2022-03-03 | $37.81 | $109.54 | 941,287 | — | — |
| 2022-03-02 | $37.63 | $109.02 | 989,441 | — | — |
| 2022-03-01 | $36.43 | $105.54 | 1,098,064 | — | — |
| 2022-02-28 | $37.08 | $107.43 | 992,190 | — | — |
| 2022-02-25 | $37.31 | $108.09 | 1,222,122 | — | — |
| 2022-02-24 | $36.13 | $104.68 | 1,454,933 | — | — |
| 2022-02-23 | $36.26 | $105.05 | 1,215,289 | — | — |
| 2022-02-22 | $36.56 | $105.92 | 1,768,181 | — | — |
| 2022-02-18 | $38.48 | $111.48 | 1,475,262 | — | — |
| 2022-02-17 | $38.59 | $111.80 | 1,125,720 | — | — |
| 2022-02-16 | $39.46 | $114.32 | 1,098,509 | — | — |
| 2022-02-15 | $39.17 | $113.48 | 1,070,939 | — | — |
| 2022-02-14 | $38.47 | $111.45 | 1,241,145 | — | — |
| 2022-02-11 | $38.23 | $110.76 | 1,152,643 | — | — |
| 2022-02-10 | $38.32 | $111.02 | 1,588,807 | — | — |
| 2022-02-09 | $39.07 | $113.19 | 1,977,118 | — | — |
| 2022-02-08 | $38.40 | $111.25 | 2,571,325 | — | — |
| 2022-02-07 | $37.41 | $108.38 | 1,508,150 | — | — |
| 2022-02-04 | $37.88 | $109.75 | 1,483,872 | — | — |
| 2022-02-03 | $38.33 | $111.05 | 996,158 | — | — |
| 2022-02-02 | $39.25 | $113.71 | 1,688,856 | — | — |
| 2022-02-01 | $40.10 | $116.18 | 1,612,436 | — | — |
| 2022-01-31 | $39.85 | $115.45 | 7,350,337 | — | — |
| 2022-01-28 | $38.62 | $111.89 | 2,189,788 | — | — |
| 2022-01-27 | $37.89 | $109.77 | 1,423,824 | — | — |
| 2022-01-26 | $38.46 | $111.43 | 2,024,682 | — | — |
| 2022-01-25 | $40.20 | $116.47 | 2,115,918 | — | — |
| 2022-01-24 | $39.81 | $115.34 | 1,732,049 | — | — |
| 2022-01-21 | $39.03 | $113.08 | 1,351,129 | — | — |
| 2022-01-20 | $39.32 | $113.92 | 1,155,199 | — | — |
| 2022-01-19 | $40.35 | $116.90 | 825,109 | — | — |
| 2022-01-18 | $40.72 | $117.97 | 1,044,497 | — | — |
| 2022-01-14 | $41.48 | $120.18 | 1,348,978 | — | — |
| 2022-01-13 | $42.15 | $122.12 | 902,815 | — | — |
| 2022-01-12 | $41.75 | $120.96 | 1,325,496 | — | — |
| 2022-01-11 | $41.76 | $120.99 | 796,282 | — | — |
| 2022-01-10 | $41.79 | $121.07 | 919,366 | — | — |
| 2022-01-07 | $41.96 | $121.57 | 977,575 | — | — |
| 2022-01-06 | $41.94 | $121.51 | 1,178,985 | — | — |
| 2022-01-05 | $42.49 | $123.10 | 2,200,106 | — | — |
| 2022-01-04 | $42.70 | $123.71 | 2,431,153 | — | — |
| 2022-01-03 | $41.24 | $119.48 | 1,533,693 | — | — |