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 | $36.14 | $103.54 | 34,454 | — | — |
| 2022-12-29 | $36.40 | $104.28 | 43,162 | — | — |
| 2022-12-28 | $34.45 | $98.70 | 35,800 | — | — |
| 2022-12-27 | $35.75 | $102.42 | 32,115 | — | — |
| 2022-12-23 | $37.18 | $106.52 | 26,715 | — | — |
| 2022-12-22 | $38.61 | $110.61 | 27,915 | — | — |
| 2022-12-21 | $37.18 | $106.52 | 36,408 | — | — |
| 2022-12-20 | $36.40 | $104.28 | 64,615 | — | — |
| 2022-12-19 | $37.70 | $108.01 | 56,846 | — | — |
| 2022-12-16 | $40.17 | $115.08 | 93,785 | — | — |
| 2022-12-15 | $43.29 | $124.02 | 30,131 | — | — |
| 2022-12-14 | $44.59 | $127.75 | 43,546 | — | — |
| 2022-12-13 | $43.16 | $123.65 | 46,246 | — | — |
| 2022-12-12 | $47.06 | $134.82 | 29,831 | — | — |
| 2022-12-09 | $46.02 | $131.84 | 24,438 | — | — |
| 2022-12-08 | $44.20 | $126.63 | 25,823 | — | — |
| 2022-12-07 | $46.28 | $132.59 | 17,492 | — | — |
| 2022-12-06 | $48.10 | $137.80 | 42,777 | — | — |
| 2022-12-05 | $47.06 | $134.82 | 29,946 | — | — |
| 2022-12-02 | $46.15 | $132.22 | 33,669 | — | — |
| 2022-12-01 | $46.80 | $134.08 | 51,700 | — | — |
| 2022-11-30 | $45.11 | $129.24 | 173,769 | — | — |
| 2022-11-29 | $48.49 | $138.92 | 28,554 | — | — |
| 2022-11-28 | $48.36 | $138.55 | 28,769 | — | — |
| 2022-11-25 | $51.74 | $148.23 | 20,492 | — | — |
| 2022-11-23 | $52.78 | $151.21 | 24,662 | — | — |
| 2022-11-22 | $51.48 | $147.49 | 25,315 | — | — |
| 2022-11-21 | $49.40 | $141.53 | 54,585 | — | — |
| 2022-11-18 | $51.61 | $147.86 | 50,931 | — | — |
| 2022-11-17 | $47.97 | $137.43 | 37,738 | — | — |
| 2022-11-16 | $48.10 | $137.80 | 66,531 | — | — |
| 2022-11-15 | $45.24 | $129.61 | 39,062 | — | — |
| 2022-11-14 | $42.25 | $121.04 | 64,323 | — | — |
| 2022-11-11 | $46.02 | $131.84 | 53,638 | — | — |
| 2022-11-10 | $45.24 | $129.61 | 64,015 | — | — |
| 2022-11-09 | $42.77 | $122.53 | 47,008 | — | — |
| 2022-11-08 | $46.15 | $132.22 | 75,646 | — | — |
| 2022-11-07 | $47.71 | $136.69 | 111,392 | — | — |
| 2022-11-04 | $40.30 | $115.46 | 64,646 | — | — |
| 2022-11-03 | $35.23 | $100.93 | 40,438 | — | — |
| 2022-11-02 | $36.79 | $105.40 | 58,200 | — | — |
| 2022-11-01 | $38.74 | $110.99 | 65,508 | — | — |
| 2022-10-31 | $36.79 | $105.40 | 63,077 | — | — |
| 2022-10-28 | $39.00 | $111.73 | 64,308 | — | — |
| 2022-10-27 | $36.27 | $103.91 | 71,723 | — | — |
| 2022-10-26 | $34.58 | $99.07 | 56,515 | — | — |
| 2022-10-25 | $33.93 | $97.21 | 60,285 | — | — |
| 2022-10-24 | $32.50 | $93.11 | 67,892 | — | — |
| 2022-10-21 | $34.97 | $100.19 | 60,369 | — | — |
| 2022-10-20 | $33.28 | $95.34 | 66,331 | — | — |
| 2022-10-19 | $33.41 | $95.72 | 105,192 | — | — |
| 2022-10-18 | $36.92 | $105.77 | 159,631 | — | — |
| 2022-10-17 | $30.94 | $88.64 | 194,838 | — | — |
| 2022-10-14 | $27.04 | $77.47 | 155,300 | — | — |
| 2022-10-13 | $28.47 | $81.56 | 365,154 | — | — |
| 2022-10-12 | $30.29 | $86.78 | 199,685 | — | — |
| 2022-10-11 | $35.23 | $100.93 | 63,062 | — | — |
| 2022-10-10 | $36.01 | $103.17 | 67,746 | — | — |
| 2022-10-07 | $35.23 | $100.93 | 71,169 | — | — |
| 2022-10-06 | $37.70 | $108.01 | 86,292 | — | — |
| 2022-10-05 | $41.21 | $118.06 | 58,108 | — | — |
| 2022-10-04 | $43.68 | $125.14 | 112,731 | — | — |
| 2022-10-03 | $40.82 | $116.95 | 103,608 | — | — |
| 2022-09-30 | $40.43 | $115.83 | 83,562 | — | — |
| 2022-09-29 | $42.64 | $122.16 | 58,377 | — | — |
| 2022-09-28 | $45.11 | $129.24 | 60,192 | — | — |
| 2022-09-27 | $46.15 | $132.22 | 59,315 | — | — |
| 2022-09-26 | $48.49 | $138.92 | 62,300 | — | — |
| 2022-09-23 | $52.65 | $150.84 | 79,246 | — | — |
| 2022-09-22 | $57.07 | $163.50 | 95,677 | — | — |
| 2022-09-21 | $57.33 | $164.25 | 113,815 | — | — |
| 2022-09-20 | $60.71 | $173.93 | 107,962 | — | — |
| 2022-09-19 | $59.28 | $169.83 | 170,908 | — | — |
| 2022-09-16 | $54.60 | $156.42 | 822,492 | — | — |
| 2022-09-15 | $57.46 | $164.62 | 178,323 | — | — |
| 2022-09-14 | $53.69 | $153.82 | 130,446 | — | — |
| 2022-09-13 | $54.08 | $154.93 | 103,385 | — | — |
| 2022-09-12 | $58.76 | $168.34 | 102,946 | — | — |
| 2022-09-09 | $56.29 | $161.27 | 96,715 | — | — |
| 2022-09-08 | $58.50 | $167.60 | 125,323 | — | — |
| 2022-09-07 | $55.64 | $159.40 | 128,915 | — | — |
| 2022-09-06 | $56.68 | $162.38 | 224,862 | — | — |
| 2022-09-02 | $64.22 | $183.98 | 34,623 | — | — |
| 2022-09-01 | $62.40 | $178.77 | 29,962 | — | — |
| 2022-08-31 | $63.31 | $181.38 | 41,415 | — | — |
| 2022-08-30 | $64.35 | $184.36 | 44,477 | — | — |
| 2022-08-29 | $62.14 | $178.03 | 50,269 | — | — |
| 2022-08-26 | $65.13 | $186.59 | 23,462 | — | — |
| 2022-08-25 | $69.03 | $197.77 | 37,638 | — | — |
| 2022-08-24 | $63.83 | $182.87 | 32,362 | — | — |
| 2022-08-23 | $67.73 | $194.04 | 24,385 | — | — |
| 2022-08-22 | $68.77 | $197.02 | 23,908 | — | — |
| 2022-08-19 | $68.38 | $195.90 | 31,854 | — | — |
| 2022-08-18 | $72.67 | $208.19 | 10,646 | — | — |
| 2022-08-17 | $73.58 | $210.80 | 22,662 | — | — |
| 2022-08-16 | $76.44 | $218.99 | 45,362 | — | — |
| 2022-08-15 | $73.32 | $210.06 | 31,962 | — | — |
| 2022-08-12 | $73.71 | $211.17 | 25,515 | — | — |
| 2022-08-11 | $70.59 | $202.23 | 26,315 | — | — |
| 2022-08-10 | $69.03 | $197.77 | 31,254 | — | — |
| 2022-08-09 | $68.90 | $197.39 | 26,515 | — | — |
| 2022-08-08 | $68.77 | $197.02 | 31,200 | — | — |
| 2022-08-05 | $65.39 | $187.34 | 51,200 | — | — |
| 2022-08-04 | $70.85 | $202.98 | 40,223 | — | — |
| 2022-08-03 | $74.49 | $213.41 | 43,569 | — | — |
| 2022-08-02 | $76.83 | $220.11 | 58,785 | — | — |
| 2022-08-01 | $82.42 | $236.13 | 34,815 | — | — |
| 2022-07-29 | $79.82 | $228.68 | 29,792 | — | — |
| 2022-07-28 | $80.60 | $230.91 | 26,377 | — | — |
| 2022-07-27 | $82.03 | $235.01 | 32,262 | — | — |
| 2022-07-26 | $78.39 | $224.58 | 24,631 | — | — |
| 2022-07-25 | $83.20 | $238.36 | 28,377 | — | — |
| 2022-07-22 | $81.90 | $234.64 | 24,031 | — | — |
| 2022-07-21 | $82.81 | $237.24 | 25,392 | — | — |
| 2022-07-20 | $87.23 | $249.91 | 29,838 | — | — |
| 2022-07-19 | $89.05 | $255.12 | 40,646 | — | — |
| 2022-07-18 | $86.97 | $249.16 | 21,262 | — | — |
| 2022-07-15 | $85.02 | $243.58 | 26,385 | — | — |
| 2022-07-14 | $85.02 | $243.58 | 23,100 | — | — |
| 2022-07-13 | $83.20 | $238.36 | 16,031 | — | — |
| 2022-07-12 | $85.15 | $243.95 | 21,692 | — | — |
| 2022-07-11 | $84.50 | $242.09 | 25,738 | — | — |
| 2022-07-08 | $84.50 | $242.09 | 18,923 | — | — |
| 2022-07-07 | $85.80 | $245.81 | 28,523 | — | — |
| 2022-07-06 | $86.71 | $248.42 | 22,785 | — | — |
| 2022-07-05 | $91.65 | $262.57 | 21,662 | — | — |
| 2022-07-01 | $93.99 | $269.27 | 28,938 | — | — |
| 2022-06-30 | $89.44 | $256.24 | 21,254 | — | — |
| 2022-06-29 | $92.69 | $260.33 | 28,154 | — | — |
| 2022-06-28 | $90.35 | $253.76 | 20,923 | — | — |
| 2022-06-27 | $95.42 | $268.00 | 23,777 | — | — |
| 2022-06-24 | $95.16 | $267.27 | 43,731 | — | — |
| 2022-06-23 | $94.64 | $265.81 | 16,608 | — | — |
| 2022-06-22 | $92.95 | $261.07 | 35,131 | — | — |
| 2022-06-21 | $92.69 | $260.33 | 47,408 | — | — |
| 2022-06-17 | $88.40 | $248.29 | 45,054 | — | — |
| 2022-06-16 | $86.71 | $243.54 | 43,523 | — | — |
| 2022-06-15 | $92.95 | $261.07 | 43,700 | — | — |
| 2022-06-14 | $91.00 | $255.59 | 25,185 | — | — |
| 2022-06-13 | $95.42 | $268.00 | 37,531 | — | — |
| 2022-06-10 | $103.61 | $291.01 | 17,069 | — | — |
| 2022-06-09 | $105.56 | $296.48 | 17,885 | — | — |
| 2022-06-08 | $108.55 | $304.88 | 16,192 | — | — |
| 2022-06-07 | $111.54 | $313.28 | 22,662 | — | — |
| 2022-06-06 | $111.93 | $314.37 | 24,192 | — | — |
| 2022-06-03 | $106.86 | $300.13 | 14,962 | — | — |
| 2022-06-02 | $112.84 | $316.93 | 17,823 | — | — |
| 2022-06-01 | $109.85 | $308.53 | 20,392 | — | — |
| 2022-05-31 | $112.06 | $314.74 | 56,215 | — | — |
| 2022-05-27 | $112.71 | $316.56 | 13,646 | — | — |
| 2022-05-26 | $109.85 | $308.53 | 35,800 | — | — |
| 2022-05-25 | $112.32 | $315.47 | 24,938 | — | — |
| 2022-05-24 | $108.16 | $303.78 | 32,046 | — | — |
| 2022-05-23 | $105.04 | $295.02 | 51,992 | — | — |
| 2022-05-20 | $101.53 | $285.16 | 26,915 | — | — |
| 2022-05-19 | $103.61 | $291.01 | 43,385 | — | — |
| 2022-05-18 | $101.92 | $286.26 | 32,885 | — | — |
| 2022-05-17 | $104.26 | $292.83 | 18,954 | — | — |
| 2022-05-16 | $101.27 | $284.43 | 20,131 | — | — |
| 2022-05-13 | $108.42 | $304.52 | 47,231 | — | — |
| 2022-05-12 | $102.57 | $288.08 | 30,838 | — | — |
| 2022-05-11 | $102.31 | $287.35 | 39,646 | — | — |
| 2022-05-10 | $99.19 | $278.59 | 55,354 | — | — |
| 2022-05-09 | $106.08 | $297.94 | 55,854 | — | — |
| 2022-05-06 | $115.18 | $323.50 | 32,200 | — | — |
| 2022-05-05 | $114.79 | $322.41 | 48,469 | — | — |
| 2022-05-04 | $121.94 | $342.49 | 50,162 | — | — |
| 2022-05-03 | $122.20 | $343.22 | 72,931 | — | — |
| 2022-05-02 | $144.43 | $405.66 | 20,938 | — | — |
| 2022-04-29 | $143.00 | $401.64 | 15,246 | — | — |
| 2022-04-28 | $148.20 | $416.24 | 13,185 | — | — |
| 2022-04-27 | $145.86 | $409.67 | 18,477 | — | — |
| 2022-04-26 | $146.25 | $410.77 | 13,238 | — | — |
| 2022-04-25 | $151.84 | $426.47 | 14,962 | — | — |
| 2022-04-22 | $156.78 | $440.34 | 16,654 | — | — |
| 2022-04-21 | $162.89 | $457.50 | 19,246 | — | — |
| 2022-04-20 | $161.72 | $454.22 | 18,138 | — | — |
| 2022-04-19 | $159.64 | $448.37 | 26,269 | — | — |
| 2022-04-18 | $157.17 | $441.44 | 35,192 | — | — |
| 2022-04-14 | $155.22 | $435.96 | 24,738 | — | — |
| 2022-04-13 | $151.84 | $426.47 | 17,062 | — | — |
| 2022-04-12 | $148.46 | $416.97 | 23,715 | — | — |
| 2022-04-11 | $145.21 | $407.85 | 25,508 | — | — |
| 2022-04-08 | $142.87 | $401.27 | 15,792 | — | — |
| 2022-04-07 | $148.46 | $416.97 | 19,669 | — | — |
| 2022-04-06 | $150.80 | $423.55 | 36,454 | — | — |
| 2022-04-05 | $153.40 | $430.85 | 17,708 | — | — |
| 2022-04-04 | $159.90 | $449.11 | 22,569 | — | — |
| 2022-04-01 | $164.06 | $460.79 | 18,785 | — | — |
| 2022-03-31 | $160.94 | $452.03 | 20,431 | — | — |
| 2022-03-30 | $166.66 | $462.98 | 15,231 | — | — |
| 2022-03-29 | $170.95 | $474.90 | 16,485 | — | — |
| 2022-03-28 | $174.07 | $483.56 | 17,754 | — | — |
| 2022-03-25 | $174.46 | $484.65 | 13,946 | — | — |
| 2022-03-24 | $173.03 | $480.68 | 15,477 | — | — |
| 2022-03-23 | $170.04 | $472.37 | 15,100 | — | — |
| 2022-03-22 | $166.79 | $463.34 | 17,954 | — | — |
| 2022-03-21 | $168.22 | $467.31 | 24,031 | — | — |
| 2022-03-18 | $166.40 | $462.26 | 117,454 | — | — |
| 2022-03-17 | $169.78 | $471.65 | 23,054 | — | — |
| 2022-03-16 | $166.27 | $461.90 | 24,631 | — | — |
| 2022-03-15 | $164.06 | $455.76 | 18,831 | — | — |
| 2022-03-14 | $168.74 | $468.76 | 22,531 | — | — |
| 2022-03-11 | $164.32 | $456.48 | 15,785 | — | — |
| 2022-03-10 | $168.22 | $467.31 | 21,954 | — | — |
| 2022-03-09 | $170.30 | $473.09 | 15,677 | — | — |
| 2022-03-08 | $166.79 | $463.34 | 19,038 | — | — |
| 2022-03-07 | $166.79 | $463.34 | 27,223 | — | — |
| 2022-03-04 | $176.15 | $489.34 | 17,531 | — | — |
| 2022-03-03 | $178.62 | $496.20 | 15,700 | — | — |
| 2022-03-02 | $169.91 | $472.01 | 13,054 | — | — |
| 2022-03-01 | $168.48 | $468.04 | 16,992 | — | — |
| 2022-02-28 | $178.62 | $496.20 | 13,715 | — | — |
| 2022-02-25 | $179.79 | $499.45 | 10,962 | — | — |
| 2022-02-24 | $173.81 | $482.84 | 14,738 | — | — |
| 2022-02-23 | $178.10 | $494.76 | 15,331 | — | — |
| 2022-02-22 | $180.05 | $500.18 | 19,285 | — | — |
| 2022-02-18 | $182.65 | $507.40 | 31,000 | — | — |
| 2022-02-17 | $174.07 | $483.56 | 23,069 | — | — |
| 2022-02-16 | $180.96 | $502.71 | 23,215 | — | — |
| 2022-02-15 | $181.35 | $503.79 | 22,331 | — | — |
| 2022-02-14 | $182.26 | $506.32 | 43,008 | — | — |
| 2022-02-11 | $189.02 | $525.10 | 26,400 | — | — |
| 2022-02-10 | $200.20 | $556.15 | 38,062 | — | — |
| 2022-02-09 | $222.56 | $618.27 | 16,615 | — | — |
| 2022-02-08 | $229.71 | $638.13 | 18,138 | — | — |
| 2022-02-07 | $223.99 | $622.24 | 14,938 | — | — |
| 2022-02-04 | $223.08 | $619.71 | 10,254 | — | — |
| 2022-02-03 | $227.89 | $633.08 | 9,300 | — | — |
| 2022-02-02 | $227.76 | $632.72 | 9,177 | — | — |
| 2022-02-01 | $229.45 | $637.41 | 11,992 | — | — |
| 2022-01-31 | $225.68 | $626.94 | 11,738 | — | — |
| 2022-01-28 | $220.87 | $613.57 | 7,992 | — | — |
| 2022-01-27 | $221.26 | $614.66 | 13,962 | — | — |
| 2022-01-26 | $222.04 | $616.82 | 18,477 | — | — |
| 2022-01-25 | $225.81 | $627.30 | 14,915 | — | — |
| 2022-01-24 | $229.32 | $637.05 | 13,023 | — | — |
| 2022-01-21 | $231.27 | $642.47 | 17,985 | — | — |
| 2022-01-20 | $230.36 | $639.94 | 12,000 | — | — |
| 2022-01-19 | $232.83 | $646.80 | 10,038 | — | — |
| 2022-01-18 | $238.55 | $662.69 | 17,415 | — | — |
| 2022-01-14 | $240.63 | $668.47 | 10,423 | — | — |
| 2022-01-13 | $237.77 | $660.52 | 7,731 | — | — |
| 2022-01-12 | $230.75 | $641.02 | 8,085 | — | — |
| 2022-01-11 | $228.28 | $634.16 | 11,854 | — | — |
| 2022-01-10 | $229.45 | $637.41 | 6,500 | — | — |
| 2022-01-07 | $231.66 | $643.55 | 6,408 | — | — |
| 2022-01-06 | $235.69 | $654.74 | 9,038 | — | — |
| 2022-01-05 | $238.16 | $661.61 | 17,823 | — | — |
| 2022-01-04 | $236.47 | $656.91 | 13,677 | — | — |
| 2022-01-03 | $230.10 | $639.22 | 6,923 | — | — |