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 | $21.01 | $37.15 | 523,700 | — | — |
| 2022-12-29 | $21.08 | $37.28 | 557,800 | — | — |
| 2022-12-28 | $20.49 | $36.23 | 466,700 | — | — |
| 2022-12-27 | $21.26 | $37.60 | 531,400 | — | — |
| 2022-12-23 | $21.13 | $37.37 | 893,000 | — | — |
| 2022-12-22 | $20.85 | $36.87 | 1,908,200 | — | — |
| 2022-12-21 | $18.27 | $32.31 | 955,200 | — | — |
| 2022-12-20 | $18.16 | $32.11 | 945,000 | — | — |
| 2022-12-19 | $17.48 | $30.91 | 934,700 | — | — |
| 2022-12-16 | $18.54 | $32.79 | 1,884,400 | — | — |
| 2022-12-15 | $18.86 | $33.35 | 565,200 | — | — |
| 2022-12-14 | $19.40 | $34.31 | 897,600 | — | — |
| 2022-12-13 | $19.76 | $34.94 | 1,438,500 | — | — |
| 2022-12-12 | $19.58 | $34.63 | 725,100 | — | — |
| 2022-12-09 | $18.92 | $33.46 | 566,900 | — | — |
| 2022-12-08 | $19.01 | $33.62 | 806,800 | — | — |
| 2022-12-07 | $18.84 | $33.32 | 765,600 | — | — |
| 2022-12-06 | $19.41 | $34.32 | 548,500 | — | — |
| 2022-12-05 | $19.40 | $34.31 | 1,025,900 | — | — |
| 2022-12-02 | $20.27 | $35.85 | 554,000 | — | — |
| 2022-12-01 | $20.32 | $35.93 | 797,300 | — | — |
| 2022-11-30 | $20.39 | $35.73 | 1,499,600 | — | — |
| 2022-11-29 | $22.37 | $39.19 | 377,200 | — | — |
| 2022-11-28 | $22.07 | $38.67 | 551,000 | — | — |
| 2022-11-25 | $22.89 | $40.11 | 115,000 | — | — |
| 2022-11-23 | $23.07 | $40.42 | 395,600 | — | — |
| 2022-11-22 | $22.72 | $39.81 | 502,300 | — | — |
| 2022-11-21 | $22.80 | $39.95 | 464,000 | — | — |
| 2022-11-18 | $22.64 | $39.67 | 528,100 | — | — |
| 2022-11-17 | $22.78 | $39.91 | 355,800 | — | — |
| 2022-11-16 | $22.77 | $39.90 | 559,100 | — | — |
| 2022-11-15 | $23.62 | $41.38 | 392,300 | — | — |
| 2022-11-14 | $23.35 | $40.91 | 565,700 | — | — |
| 2022-11-11 | $24.01 | $42.07 | 663,800 | — | — |
| 2022-11-10 | $23.04 | $40.37 | 756,000 | — | — |
| 2022-11-09 | $20.51 | $35.94 | 518,400 | — | — |
| 2022-11-08 | $21.48 | $37.64 | 425,200 | — | — |
| 2022-11-07 | $21.56 | $37.78 | 720,300 | — | — |
| 2022-11-04 | $20.83 | $36.50 | 623,100 | — | — |
| 2022-11-03 | $20.27 | $35.52 | 638,700 | — | — |
| 2022-11-02 | $20.28 | $35.53 | 755,700 | — | — |
| 2022-11-01 | $21.21 | $37.16 | 765,200 | — | — |
| 2022-10-31 | $21.18 | $37.11 | 1,075,000 | — | — |
| 2022-10-28 | $20.82 | $36.48 | 865,100 | — | — |
| 2022-10-27 | $19.96 | $34.97 | 1,044,600 | — | — |
| 2022-10-26 | $19.58 | $34.31 | 921,500 | — | — |
| 2022-10-25 | $19.19 | $33.62 | 872,600 | — | — |
| 2022-10-24 | $18.18 | $31.85 | 702,300 | — | — |
| 2022-10-21 | $17.90 | $31.36 | 1,154,100 | — | — |
| 2022-10-20 | $17.49 | $30.64 | 1,011,400 | — | — |
| 2022-10-19 | $18.03 | $31.59 | 1,498,900 | — | — |
| 2022-10-18 | $18.20 | $31.89 | 1,527,400 | — | — |
| 2022-10-17 | $17.86 | $31.29 | 17,321,100 | — | — |
| 2022-10-14 | $17.70 | $31.01 | 4,271,800 | — | — |
| 2022-10-13 | $17.00 | $29.79 | 1,278,000 | — | — |
| 2022-10-12 | $17.29 | $30.29 | 703,900 | — | — |
| 2022-10-11 | $17.30 | $30.31 | 679,600 | — | — |
| 2022-10-10 | $17.39 | $30.47 | 516,400 | — | — |
| 2022-10-07 | $17.36 | $30.42 | 1,042,700 | — | — |
| 2022-10-06 | $17.86 | $31.29 | 646,900 | — | — |
| 2022-10-05 | $18.33 | $32.12 | 1,011,300 | — | — |
| 2022-10-04 | $18.56 | $32.52 | 2,146,100 | — | — |
| 2022-10-03 | $16.97 | $29.73 | 2,148,400 | — | — |
| 2022-09-30 | $15.60 | $27.33 | 2,545,900 | — | — |
| 2022-09-29 | $16.96 | $29.72 | 3,105,100 | — | — |
| 2022-09-28 | $19.87 | $34.81 | 979,400 | — | — |
| 2022-09-27 | $19.11 | $33.48 | 876,400 | — | — |
| 2022-09-26 | $19.20 | $33.64 | 936,100 | — | — |
| 2022-09-23 | $19.90 | $34.87 | 1,320,500 | — | — |
| 2022-09-22 | $21.42 | $37.53 | 994,600 | — | — |
| 2022-09-21 | $22.10 | $38.72 | 622,800 | — | — |
| 2022-09-20 | $22.57 | $39.55 | 901,600 | — | — |
| 2022-09-19 | $23.97 | $42.00 | 697,100 | — | — |
| 2022-09-16 | $23.83 | $41.75 | 1,116,800 | — | — |
| 2022-09-15 | $24.18 | $42.37 | 1,653,200 | — | — |
| 2022-09-14 | $25.45 | $44.59 | 813,900 | — | — |
| 2022-09-13 | $25.94 | $45.45 | 873,200 | — | — |
| 2022-09-12 | $26.80 | $46.96 | 2,391,800 | — | — |
| 2022-09-09 | $27.32 | $47.87 | 516,900 | — | — |
| 2022-09-08 | $26.69 | $46.76 | 785,400 | — | — |
| 2022-09-07 | $26.72 | $46.82 | 340,500 | — | — |
| 2022-09-06 | $26.35 | $46.17 | 446,100 | — | — |
| 2022-09-02 | $26.27 | $46.03 | 407,500 | — | — |
| 2022-09-01 | $26.36 | $46.19 | 498,000 | — | — |
| 2022-08-31 | $27.68 | $48.17 | 316,000 | — | — |
| 2022-08-30 | $28.82 | $50.15 | 201,600 | — | — |
| 2022-08-29 | $29.18 | $50.78 | 209,000 | — | — |
| 2022-08-26 | $28.99 | $50.45 | 289,900 | — | — |
| 2022-08-25 | $31.50 | $54.82 | 177,300 | — | — |
| 2022-08-24 | $30.90 | $53.77 | 423,700 | — | — |
| 2022-08-23 | $30.77 | $53.55 | 183,200 | — | — |
| 2022-08-22 | $30.87 | $53.72 | 400,600 | — | — |
| 2022-08-19 | $31.06 | $54.05 | 297,900 | — | — |
| 2022-08-18 | $32.30 | $56.21 | 257,200 | — | — |
| 2022-08-17 | $32.62 | $56.77 | 233,100 | — | — |
| 2022-08-16 | $33.24 | $57.84 | 289,900 | — | — |
| 2022-08-15 | $32.70 | $56.90 | 275,000 | — | — |
| 2022-08-12 | $32.51 | $56.57 | 286,900 | — | — |
| 2022-08-11 | $31.85 | $55.43 | 222,700 | — | — |
| 2022-08-10 | $31.28 | $54.43 | 278,800 | — | — |
| 2022-08-09 | $30.60 | $53.25 | 411,600 | — | — |
| 2022-08-08 | $31.35 | $54.56 | 397,300 | — | — |
| 2022-08-05 | $30.90 | $53.77 | 306,700 | — | — |
| 2022-08-04 | $31.20 | $54.29 | 376,000 | — | — |
| 2022-08-03 | $31.14 | $54.19 | 527,800 | — | — |
| 2022-08-02 | $30.54 | $53.15 | 489,800 | — | — |
| 2022-08-01 | $30.63 | $53.30 | 389,300 | — | — |
| 2022-07-29 | $30.11 | $52.40 | 482,500 | — | — |
| 2022-07-28 | $29.68 | $51.65 | 407,900 | — | — |
| 2022-07-27 | $28.95 | $50.38 | 335,300 | — | — |
| 2022-07-26 | $28.30 | $49.25 | 325,400 | — | — |
| 2022-07-25 | $28.27 | $49.20 | 305,700 | — | — |
| 2022-07-22 | $28.38 | $49.39 | 451,000 | — | — |
| 2022-07-21 | $28.95 | $50.38 | 335,100 | — | — |
| 2022-07-20 | $28.61 | $49.79 | 696,800 | — | — |
| 2022-07-19 | $28.51 | $49.61 | 295,800 | — | — |
| 2022-07-18 | $27.14 | $47.23 | 305,000 | — | — |
| 2022-07-15 | $27.32 | $47.54 | 476,700 | — | — |
| 2022-07-14 | $26.97 | $46.93 | 391,800 | — | — |
| 2022-07-13 | $27.49 | $47.84 | 358,000 | — | — |
| 2022-07-12 | $27.75 | $48.29 | 505,400 | — | — |
| 2022-07-11 | $27.28 | $47.47 | 238,100 | — | — |
| 2022-07-08 | $27.60 | $48.03 | 399,700 | — | — |
| 2022-07-07 | $27.49 | $47.84 | 331,900 | — | — |
| 2022-07-06 | $27.14 | $47.23 | 626,200 | — | — |
| 2022-07-05 | $27.22 | $47.37 | 807,400 | — | — |
| 2022-07-01 | $26.41 | $45.96 | 856,400 | — | — |
| 2022-06-30 | $26.27 | $45.72 | 1,168,000 | — | — |
| 2022-06-29 | $28.00 | $48.73 | 818,400 | — | — |
| 2022-06-28 | $28.41 | $49.44 | 408,500 | — | — |
| 2022-06-27 | $29.04 | $50.54 | 504,300 | — | — |
| 2022-06-24 | $28.66 | $49.87 | 732,100 | — | — |
| 2022-06-23 | $27.88 | $48.52 | 458,500 | — | — |
| 2022-06-22 | $26.86 | $46.74 | 511,700 | — | — |
| 2022-06-21 | $26.78 | $46.60 | 499,000 | — | — |
| 2022-06-17 | $26.48 | $46.08 | 864,900 | — | — |
| 2022-06-16 | $25.86 | $45.00 | 439,100 | — | — |
| 2022-06-15 | $27.61 | $48.05 | 335,400 | — | — |
| 2022-06-14 | $27.34 | $47.58 | 387,900 | — | — |
| 2022-06-13 | $27.73 | $48.26 | 353,200 | — | — |
| 2022-06-10 | $29.48 | $51.30 | 287,400 | — | — |
| 2022-06-09 | $31.20 | $54.29 | 194,200 | — | — |
| 2022-06-08 | $31.37 | $54.59 | 283,000 | — | — |
| 2022-06-07 | $31.81 | $55.36 | 228,700 | — | — |
| 2022-06-06 | $32.17 | $55.98 | 367,700 | — | — |
| 2022-06-03 | $31.06 | $54.05 | 365,400 | — | — |
| 2022-06-02 | $31.38 | $54.61 | 376,500 | — | — |
| 2022-06-01 | $30.64 | $53.32 | 274,000 | — | — |
| 2022-05-31 | $30.20 | $52.55 | 632,900 | — | — |
| 2022-05-27 | $30.65 | $53.34 | 329,300 | — | — |
| 2022-05-26 | $29.60 | $51.51 | 422,700 | — | — |
| 2022-05-25 | $28.56 | $49.37 | 260,300 | — | — |
| 2022-05-24 | $27.68 | $47.85 | 284,200 | — | — |
| 2022-05-23 | $28.00 | $48.41 | 403,500 | — | — |
| 2022-05-20 | $28.69 | $49.60 | 401,800 | — | — |
| 2022-05-19 | $28.54 | $49.34 | 445,600 | — | — |
| 2022-05-18 | $27.94 | $48.30 | 361,800 | — | — |
| 2022-05-17 | $29.45 | $50.91 | 317,300 | — | — |
| 2022-05-16 | $28.53 | $49.32 | 295,300 | — | — |
| 2022-05-13 | $29.40 | $50.83 | 412,400 | — | — |
| 2022-05-12 | $28.71 | $49.63 | 455,100 | — | — |
| 2022-05-11 | $28.05 | $48.49 | 459,200 | — | — |
| 2022-05-10 | $29.22 | $50.51 | 443,000 | — | — |
| 2022-05-09 | $29.25 | $50.57 | 775,300 | — | — |
| 2022-05-06 | $29.99 | $51.85 | 569,700 | — | — |
| 2022-05-05 | $31.41 | $54.30 | 365,100 | — | — |
| 2022-05-04 | $33.07 | $57.17 | 489,700 | — | — |
| 2022-05-03 | $31.16 | $53.87 | 313,200 | — | — |
| 2022-05-02 | $31.27 | $54.06 | 548,100 | — | — |
| 2022-04-29 | $31.73 | $54.85 | 361,300 | — | — |
| 2022-04-28 | $32.96 | $56.98 | 301,800 | — | — |
| 2022-04-27 | $31.37 | $54.23 | 288,000 | — | — |
| 2022-04-26 | $31.33 | $54.16 | 317,300 | — | — |
| 2022-04-25 | $32.85 | $56.79 | 292,500 | — | — |
| 2022-04-22 | $32.61 | $56.37 | 295,500 | — | — |
| 2022-04-21 | $32.80 | $56.70 | 251,400 | — | — |
| 2022-04-20 | $33.36 | $57.67 | 234,700 | — | — |
| 2022-04-19 | $33.51 | $57.93 | 563,100 | — | — |
| 2022-04-18 | $32.19 | $55.65 | 280,000 | — | — |
| 2022-04-14 | $32.57 | $56.31 | 272,100 | — | — |
| 2022-04-13 | $33.14 | $57.29 | 269,900 | — | — |
| 2022-04-12 | $32.19 | $55.65 | 303,700 | — | — |
| 2022-04-11 | $32.34 | $55.91 | 302,000 | — | — |
| 2022-04-08 | $32.33 | $55.89 | 290,600 | — | — |
| 2022-04-07 | $32.31 | $55.86 | 331,100 | — | — |
| 2022-04-06 | $32.35 | $55.93 | 560,700 | — | — |
| 2022-04-05 | $32.65 | $56.44 | 515,400 | — | — |
| 2022-04-04 | $33.99 | $58.76 | 314,700 | — | — |
| 2022-04-01 | $34.41 | $59.49 | 503,400 | — | — |
| 2022-03-31 | $34.56 | $59.75 | 531,700 | — | — |
| 2022-03-30 | $34.67 | $59.94 | 1,242,100 | — | — |
| 2022-03-29 | $32.99 | $57.03 | 603,000 | — | — |
| 2022-03-28 | $31.33 | $54.16 | 449,800 | — | — |
| 2022-03-25 | $32.16 | $55.60 | 366,400 | — | — |
| 2022-03-24 | $32.05 | $55.41 | 454,300 | — | — |
| 2022-03-23 | $32.58 | $56.32 | 298,600 | — | — |
| 2022-03-22 | $33.69 | $58.24 | 284,400 | — | — |
| 2022-03-21 | $33.98 | $58.74 | 374,400 | — | — |
| 2022-03-18 | $35.09 | $60.66 | 807,300 | — | — |
| 2022-03-17 | $35.26 | $60.96 | 472,500 | — | — |
| 2022-03-16 | $35.09 | $60.66 | 483,800 | — | — |
| 2022-03-15 | $33.31 | $57.58 | 668,700 | — | — |
| 2022-03-14 | $34.14 | $59.02 | 408,000 | — | — |
| 2022-03-11 | $34.15 | $59.04 | 434,300 | — | — |
| 2022-03-10 | $35.20 | $60.85 | 450,200 | — | — |
| 2022-03-09 | $35.62 | $61.58 | 583,900 | — | — |
| 2022-03-08 | $34.86 | $60.26 | 718,000 | — | — |
| 2022-03-07 | $36.29 | $62.74 | 430,700 | — | — |
| 2022-03-04 | $37.98 | $65.66 | 297,200 | — | — |
| 2022-03-03 | $39.09 | $67.58 | 269,900 | — | — |
| 2022-03-02 | $39.13 | $67.65 | 303,700 | — | — |
| 2022-03-01 | $37.32 | $64.52 | 389,300 | — | — |
| 2022-02-28 | $38.88 | $67.21 | 439,700 | — | — |
| 2022-02-25 | $38.86 | $67.18 | 356,000 | — | — |
| 2022-02-24 | $38.38 | $66.35 | 371,600 | — | — |
| 2022-02-23 | $38.34 | $65.96 | 312,500 | — | — |
| 2022-02-22 | $39.15 | $67.35 | 330,000 | — | — |
| 2022-02-18 | $40.59 | $69.83 | 311,600 | — | — |
| 2022-02-17 | $40.66 | $69.95 | 330,800 | — | — |
| 2022-02-16 | $41.33 | $71.10 | 447,300 | — | — |
| 2022-02-15 | $40.54 | $69.74 | 503,500 | — | — |
| 2022-02-14 | $38.84 | $66.82 | 494,700 | — | — |
| 2022-02-11 | $38.09 | $65.53 | 308,800 | — | — |
| 2022-02-10 | $38.22 | $65.75 | 410,500 | — | — |
| 2022-02-09 | $39.32 | $67.64 | 421,600 | — | — |
| 2022-02-08 | $38.75 | $66.66 | 413,600 | — | — |
| 2022-02-07 | $37.46 | $64.44 | 329,000 | — | — |
| 2022-02-04 | $37.10 | $63.82 | 301,100 | — | — |
| 2022-02-03 | $37.36 | $64.27 | 342,100 | — | — |
| 2022-02-02 | $38.12 | $65.58 | 407,100 | — | — |
| 2022-02-01 | $38.76 | $66.68 | 367,300 | — | — |
| 2022-01-31 | $38.62 | $66.44 | 616,400 | — | — |
| 2022-01-28 | $38.19 | $65.70 | 701,100 | — | — |
| 2022-01-27 | $36.70 | $63.13 | 495,000 | — | — |
| 2022-01-26 | $37.47 | $64.46 | 690,700 | — | — |
| 2022-01-25 | $37.46 | $64.44 | 953,500 | — | — |
| 2022-01-24 | $38.29 | $65.87 | 654,100 | — | — |
| 2022-01-21 | $36.61 | $62.98 | 811,200 | — | — |
| 2022-01-20 | $36.89 | $63.46 | 767,700 | — | — |
| 2022-01-19 | $36.92 | $63.51 | 922,100 | — | — |
| 2022-01-18 | $36.93 | $63.53 | 520,800 | — | — |
| 2022-01-14 | $37.34 | $64.24 | 369,600 | — | — |
| 2022-01-13 | $36.87 | $63.43 | 331,800 | — | — |
| 2022-01-12 | $36.24 | $62.34 | 544,400 | — | — |
| 2022-01-11 | $36.49 | $62.77 | 340,500 | — | — |
| 2022-01-10 | $35.71 | $61.43 | 588,400 | — | — |
| 2022-01-07 | $35.73 | $61.47 | 854,100 | — | — |
| 2022-01-06 | $36.90 | $63.48 | 1,136,400 | — | — |
| 2022-01-05 | $37.72 | $64.89 | 1,114,000 | — | — |
| 2022-01-04 | $39.19 | $67.42 | 532,600 | — | — |
| 2022-01-03 | $39.82 | $68.50 | 672,000 | — | — |