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 | $23.68 | $158.40 | 58,300 | — | — |
| 2022-12-29 | $24.02 | $160.67 | 66,700 | — | — |
| 2022-12-28 | $23.41 | $156.59 | 100,200 | — | — |
| 2022-12-27 | $23.86 | $159.60 | 63,100 | — | — |
| 2022-12-23 | $23.75 | $158.87 | 75,300 | — | — |
| 2022-12-22 | $23.81 | $159.27 | 100,000 | — | — |
| 2022-12-21 | $24.18 | $161.74 | 132,100 | — | — |
| 2022-12-20 | $24.06 | $160.94 | 222,000 | — | — |
| 2022-12-19 | $23.80 | $159.20 | 202,500 | — | — |
| 2022-12-16 | $24.17 | $161.68 | 1,124,300 | — | — |
| 2022-12-15 | $24.02 | $160.14 | 173,900 | — | — |
| 2022-12-14 | $24.69 | $164.60 | 166,800 | — | — |
| 2022-12-13 | $24.72 | $164.80 | 330,600 | — | — |
| 2022-12-12 | $24.01 | $160.07 | 141,200 | — | — |
| 2022-12-09 | $23.30 | $155.34 | 87,200 | — | — |
| 2022-12-08 | $23.82 | $158.80 | 78,800 | — | — |
| 2022-12-07 | $23.49 | $156.60 | 138,500 | — | — |
| 2022-12-06 | $23.81 | $158.74 | 145,400 | — | — |
| 2022-12-05 | $23.84 | $158.94 | 129,900 | — | — |
| 2022-12-02 | $24.33 | $162.20 | 77,000 | — | — |
| 2022-12-01 | $24.22 | $161.47 | 95,600 | — | — |
| 2022-11-30 | $23.77 | $158.47 | 129,100 | — | — |
| 2022-11-29 | $23.80 | $158.67 | 65,100 | — | — |
| 2022-11-28 | $23.50 | $156.67 | 126,600 | — | — |
| 2022-11-25 | $23.97 | $159.80 | 46,300 | — | — |
| 2022-11-23 | $23.98 | $159.87 | 78,200 | — | — |
| 2022-11-22 | $24.18 | $161.20 | 79,300 | — | — |
| 2022-11-21 | $23.75 | $158.34 | 80,300 | — | — |
| 2022-11-18 | $24.18 | $161.20 | 194,500 | — | — |
| 2022-11-17 | $23.49 | $156.60 | 104,500 | — | — |
| 2022-11-16 | $23.34 | $155.60 | 97,700 | — | — |
| 2022-11-15 | $23.74 | $158.27 | 113,800 | — | — |
| 2022-11-14 | $23.15 | $154.34 | 125,600 | — | — |
| 2022-11-11 | $23.88 | $159.20 | 83,200 | — | — |
| 2022-11-10 | $23.87 | $159.14 | 188,900 | — | — |
| 2022-11-09 | $22.43 | $149.54 | 116,100 | — | — |
| 2022-11-08 | $22.83 | $152.20 | 142,000 | — | — |
| 2022-11-07 | $22.70 | $151.34 | 127,100 | — | — |
| 2022-11-04 | $21.99 | $146.60 | 111,100 | — | — |
| 2022-11-03 | $21.13 | $140.87 | 99,800 | — | — |
| 2022-11-02 | $21.13 | $140.87 | 161,700 | — | — |
| 2022-11-01 | $22.18 | $147.87 | 99,800 | — | — |
| 2022-10-31 | $22.16 | $147.74 | 126,000 | — | — |
| 2022-10-28 | $22.26 | $148.40 | 183,900 | — | — |
| 2022-10-27 | $21.25 | $141.67 | 141,300 | — | — |
| 2022-10-26 | $21.17 | $141.14 | 125,600 | — | — |
| 2022-10-25 | $20.81 | $138.74 | 109,200 | — | — |
| 2022-10-24 | $20.20 | $134.67 | 136,800 | — | — |
| 2022-10-21 | $19.68 | $131.20 | 113,900 | — | — |
| 2022-10-20 | $19.19 | $127.94 | 110,000 | — | — |
| 2022-10-19 | $19.76 | $131.74 | 107,900 | — | — |
| 2022-10-18 | $20.22 | $134.80 | 93,200 | — | — |
| 2022-10-17 | $19.78 | $131.87 | 138,300 | — | — |
| 2022-10-14 | $19.59 | $130.60 | 114,000 | — | — |
| 2022-10-13 | $20.53 | $136.87 | 139,100 | — | — |
| 2022-10-12 | $20.08 | $133.87 | 83,200 | — | — |
| 2022-10-11 | $20.60 | $137.34 | 155,000 | — | — |
| 2022-10-10 | $20.25 | $135.00 | 108,100 | — | — |
| 2022-10-07 | $19.79 | $131.94 | 102,400 | — | — |
| 2022-10-06 | $20.23 | $134.87 | 70,700 | — | — |
| 2022-10-05 | $20.13 | $134.20 | 113,300 | — | — |
| 2022-10-04 | $20.24 | $134.94 | 187,100 | — | — |
| 2022-10-03 | $19.53 | $130.20 | 297,600 | — | — |
| 2022-09-30 | $18.16 | $121.07 | 185,800 | — | — |
| 2022-09-29 | $18.21 | $121.40 | 151,400 | — | — |
| 2022-09-28 | $18.64 | $124.27 | 263,100 | — | — |
| 2022-09-27 | $18.35 | $122.34 | 135,200 | — | — |
| 2022-09-26 | $18.35 | $122.34 | 179,200 | — | — |
| 2022-09-23 | $18.71 | $124.74 | 192,000 | — | — |
| 2022-09-22 | $19.25 | $128.34 | 121,900 | — | — |
| 2022-09-21 | $19.91 | $132.74 | 159,000 | — | — |
| 2022-09-20 | $19.99 | $133.27 | 194,900 | — | — |
| 2022-09-19 | $20.28 | $135.20 | 201,100 | — | — |
| 2022-09-16 | $19.72 | $131.47 | 537,300 | — | — |
| 2022-09-15 | $19.75 | $131.67 | 229,500 | — | — |
| 2022-09-14 | $19.90 | $132.14 | 231,300 | — | — |
| 2022-09-13 | $19.95 | $132.47 | 132,400 | — | — |
| 2022-09-12 | $21.70 | $144.09 | 216,400 | — | — |
| 2022-09-09 | $21.22 | $140.90 | 151,400 | — | — |
| 2022-09-08 | $20.69 | $137.38 | 252,600 | — | — |
| 2022-09-07 | $21.35 | $141.76 | 170,400 | — | — |
| 2022-09-06 | $21.14 | $140.37 | 195,700 | — | — |
| 2022-09-02 | $21.29 | $141.37 | 200,200 | — | — |
| 2022-09-01 | $21.90 | $145.42 | 145,200 | — | — |
| 2022-08-31 | $22.30 | $148.07 | 105,200 | — | — |
| 2022-08-30 | $22.78 | $151.26 | 108,100 | — | — |
| 2022-08-29 | $23.05 | $153.05 | 102,900 | — | — |
| 2022-08-26 | $23.31 | $154.78 | 124,000 | — | — |
| 2022-08-25 | $24.51 | $162.75 | 79,200 | — | — |
| 2022-08-24 | $24.13 | $160.22 | 72,200 | — | — |
| 2022-08-23 | $24.18 | $160.56 | 109,500 | — | — |
| 2022-08-22 | $24.61 | $163.41 | 116,000 | — | — |
| 2022-08-19 | $25.26 | $167.73 | 149,700 | — | — |
| 2022-08-18 | $25.82 | $171.45 | 85,700 | — | — |
| 2022-08-17 | $25.55 | $169.65 | 90,200 | — | — |
| 2022-08-16 | $25.90 | $171.98 | 79,600 | — | — |
| 2022-08-15 | $25.67 | $170.45 | 102,400 | — | — |
| 2022-08-12 | $25.28 | $167.86 | 84,100 | — | — |
| 2022-08-11 | $24.77 | $164.47 | 60,000 | — | — |
| 2022-08-10 | $24.53 | $162.88 | 115,400 | — | — |
| 2022-08-09 | $23.78 | $157.90 | 112,700 | — | — |
| 2022-08-08 | $24.29 | $161.29 | 93,700 | — | — |
| 2022-08-05 | $23.85 | $158.36 | 141,100 | — | — |
| 2022-08-04 | $23.92 | $158.83 | 222,400 | — | — |
| 2022-08-03 | $24.17 | $160.49 | 116,500 | — | — |
| 2022-08-02 | $24.54 | $162.95 | 111,600 | — | — |
| 2022-08-01 | $25.18 | $167.20 | 119,600 | — | — |
| 2022-07-29 | $24.61 | $163.41 | 110,000 | — | — |
| 2022-07-28 | $24.59 | $163.28 | 98,300 | — | — |
| 2022-07-27 | $24.40 | $162.02 | 119,400 | — | — |
| 2022-07-26 | $24.17 | $160.49 | 155,000 | — | — |
| 2022-07-25 | $23.81 | $158.10 | 182,000 | — | — |
| 2022-07-22 | $23.98 | $159.23 | 128,000 | — | — |
| 2022-07-21 | $24.09 | $159.96 | 138,400 | — | — |
| 2022-07-20 | $23.62 | $156.84 | 115,900 | — | — |
| 2022-07-19 | $23.58 | $156.57 | 126,100 | — | — |
| 2022-07-18 | $22.70 | $150.73 | 183,400 | — | — |
| 2022-07-15 | $22.87 | $151.86 | 178,700 | — | — |
| 2022-07-14 | $22.46 | $149.14 | 86,100 | — | — |
| 2022-07-13 | $22.85 | $151.72 | 104,700 | — | — |
| 2022-07-12 | $22.89 | $151.99 | 118,900 | — | — |
| 2022-07-11 | $22.74 | $150.99 | 122,900 | — | — |
| 2022-07-08 | $22.87 | $151.86 | 103,600 | — | — |
| 2022-07-07 | $22.70 | $150.73 | 146,500 | — | — |
| 2022-07-06 | $22.52 | $149.53 | 125,500 | — | — |
| 2022-07-05 | $23.02 | $152.85 | 197,300 | — | — |
| 2022-07-01 | $23.36 | $155.11 | 148,700 | — | — |
| 2022-06-30 | $22.75 | $151.06 | 154,200 | — | — |
| 2022-06-29 | $22.58 | $149.93 | 127,900 | — | — |
| 2022-06-28 | $22.49 | $149.33 | 166,300 | — | — |
| 2022-06-27 | $23.29 | $154.65 | 175,300 | — | — |
| 2022-06-24 | $22.66 | $150.46 | 502,600 | — | — |
| 2022-06-23 | $21.96 | $145.82 | 138,000 | — | — |
| 2022-06-22 | $21.47 | $142.56 | 126,100 | — | — |
| 2022-06-21 | $21.52 | $142.89 | 216,900 | — | — |
| 2022-06-17 | $20.96 | $139.18 | 307,300 | — | — |
| 2022-06-16 | $20.16 | $133.86 | 379,000 | — | — |
| 2022-06-15 | $22.47 | $149.20 | 332,100 | — | — |
| 2022-06-14 | $22.50 | $149.40 | 183,500 | — | — |
| 2022-06-13 | $22.58 | $149.40 | 162,000 | — | — |
| 2022-06-10 | $23.55 | $155.82 | 216,800 | — | — |
| 2022-06-09 | $24.47 | $161.91 | 163,200 | — | — |
| 2022-06-08 | $24.19 | $160.05 | 175,400 | — | — |
| 2022-06-07 | $24.47 | $161.91 | 334,800 | — | — |
| 2022-06-06 | $23.87 | $157.94 | 174,300 | — | — |
| 2022-06-03 | $22.91 | $151.58 | 263,500 | — | — |
| 2022-06-02 | $20.74 | $137.23 | 293,200 | — | — |
| 2022-06-01 | $20.25 | $133.98 | 247,800 | — | — |
| 2022-05-31 | $20.34 | $134.58 | 129,500 | — | — |
| 2022-05-27 | $20.32 | $134.45 | 69,800 | — | — |
| 2022-05-26 | $19.98 | $132.20 | 75,000 | — | — |
| 2022-05-25 | $19.64 | $129.95 | 272,400 | — | — |
| 2022-05-24 | $19.29 | $127.63 | 126,300 | — | — |
| 2022-05-23 | $19.59 | $129.62 | 103,300 | — | — |
| 2022-05-20 | $19.29 | $127.63 | 134,100 | — | — |
| 2022-05-19 | $19.16 | $126.77 | 225,800 | — | — |
| 2022-05-18 | $19.73 | $130.54 | 180,100 | — | — |
| 2022-05-17 | $19.78 | $130.87 | 87,000 | — | — |
| 2022-05-16 | $19.27 | $127.50 | 70,500 | — | — |
| 2022-05-13 | $19.37 | $128.16 | 86,800 | — | — |
| 2022-05-12 | $19.61 | $129.75 | 88,400 | — | — |
| 2022-05-11 | $19.08 | $126.24 | 135,700 | — | — |
| 2022-05-10 | $19.19 | $126.97 | 127,400 | — | — |
| 2022-05-09 | $19.85 | $131.34 | 154,100 | — | — |
| 2022-05-06 | $19.51 | $129.09 | 116,600 | — | — |
| 2022-05-05 | $19.79 | $130.94 | 125,800 | — | — |
| 2022-05-04 | $20.46 | $135.37 | 134,400 | — | — |
| 2022-05-03 | $19.60 | $129.68 | 155,200 | — | — |
| 2022-05-02 | $19.50 | $129.02 | 153,700 | — | — |
| 2022-04-29 | $19.22 | $127.17 | 118,400 | — | — |
| 2022-04-28 | $19.87 | $131.47 | 175,200 | — | — |
| 2022-04-27 | $19.51 | $129.09 | 173,900 | — | — |
| 2022-04-26 | $19.58 | $129.55 | 158,300 | — | — |
| 2022-04-25 | $20.26 | $134.05 | 251,700 | — | — |
| 2022-04-22 | $20.47 | $135.44 | 93,200 | — | — |
| 2022-04-21 | $20.88 | $138.15 | 172,300 | — | — |
| 2022-04-20 | $21.40 | $141.59 | 544,400 | — | — |
| 2022-04-19 | $21.00 | $138.95 | 223,600 | — | — |
| 2022-04-18 | $20.46 | $135.37 | 98,000 | — | — |
| 2022-04-14 | $20.47 | $135.44 | 117,800 | — | — |
| 2022-04-13 | $20.58 | $136.17 | 176,800 | — | — |
| 2022-04-12 | $20.36 | $134.71 | 180,800 | — | — |
| 2022-04-11 | $20.35 | $134.65 | 166,300 | — | — |
| 2022-04-08 | $20.25 | $133.98 | 181,400 | — | — |
| 2022-04-07 | $20.58 | $136.17 | 147,500 | — | — |
| 2022-04-06 | $20.56 | $136.04 | 151,700 | — | — |
| 2022-04-05 | $20.92 | $138.42 | 161,500 | — | — |
| 2022-04-04 | $21.65 | $143.25 | 186,200 | — | — |
| 2022-04-01 | $21.47 | $142.06 | 214,700 | — | — |
| 2022-03-31 | $20.99 | $138.88 | 163,100 | — | — |
| 2022-03-30 | $21.43 | $141.79 | 124,300 | — | — |
| 2022-03-29 | $22.36 | $147.95 | 129,000 | — | — |
| 2022-03-28 | $21.91 | $144.97 | 123,900 | — | — |
| 2022-03-25 | $22.26 | $147.28 | 199,600 | — | — |
| 2022-03-24 | $22.14 | $146.49 | 98,400 | — | — |
| 2022-03-23 | $22.33 | $147.75 | 118,900 | — | — |
| 2022-03-22 | $22.94 | $151.78 | 103,600 | — | — |
| 2022-03-21 | $23.06 | $152.58 | 115,200 | — | — |
| 2022-03-18 | $23.30 | $154.16 | 374,500 | — | — |
| 2022-03-17 | $23.71 | $156.88 | 98,000 | — | — |
| 2022-03-16 | $23.45 | $155.16 | 111,400 | — | — |
| 2022-03-15 | $22.93 | $151.72 | 158,300 | — | — |
| 2022-03-14 | $22.63 | $149.73 | 136,900 | — | — |
| 2022-03-11 | $22.95 | $151.32 | 105,000 | — | — |
| 2022-03-10 | $23.14 | $152.57 | 83,900 | — | — |
| 2022-03-09 | $23.05 | $151.98 | 121,200 | — | — |
| 2022-03-08 | $22.47 | $148.15 | 166,600 | — | — |
| 2022-03-07 | $22.82 | $150.46 | 169,800 | — | — |
| 2022-03-04 | $23.16 | $152.70 | 173,700 | — | — |
| 2022-03-03 | $23.10 | $152.31 | 231,900 | — | — |
| 2022-03-02 | $22.96 | $151.39 | 104,800 | — | — |
| 2022-03-01 | $22.41 | $147.76 | 175,700 | — | — |
| 2022-02-28 | $22.86 | $150.73 | 138,600 | — | — |
| 2022-02-25 | $22.92 | $151.12 | 88,900 | — | — |
| 2022-02-24 | $22.32 | $147.17 | 114,000 | — | — |
| 2022-02-23 | $21.95 | $144.73 | 152,900 | — | — |
| 2022-02-22 | $22.19 | $146.31 | 113,500 | — | — |
| 2022-02-18 | $22.74 | $149.94 | 96,000 | — | — |
| 2022-02-17 | $22.71 | $149.74 | 71,500 | — | — |
| 2022-02-16 | $22.79 | $150.26 | 68,100 | — | — |
| 2022-02-15 | $22.41 | $147.76 | 84,400 | — | — |
| 2022-02-14 | $22.20 | $146.37 | 96,200 | — | — |
| 2022-02-11 | $21.96 | $144.79 | 118,100 | — | — |
| 2022-02-10 | $21.81 | $143.80 | 164,700 | — | — |
| 2022-02-09 | $22.53 | $148.55 | 87,100 | — | — |
| 2022-02-08 | $22.38 | $147.56 | 85,600 | — | — |
| 2022-02-07 | $21.94 | $144.66 | 169,800 | — | — |
| 2022-02-04 | $21.72 | $143.21 | 117,800 | — | — |
| 2022-02-03 | $21.80 | $143.74 | 126,100 | — | — |
| 2022-02-02 | $21.93 | $144.59 | 129,400 | — | — |
| 2022-02-01 | $22.00 | $145.06 | 131,300 | — | — |
| 2022-01-31 | $21.79 | $143.67 | 110,900 | — | — |
| 2022-01-28 | $21.54 | $142.02 | 126,600 | — | — |
| 2022-01-27 | $21.31 | $140.51 | 159,800 | — | — |
| 2022-01-26 | $21.78 | $143.61 | 115,300 | — | — |
| 2022-01-25 | $22.33 | $147.23 | 126,600 | — | — |
| 2022-01-24 | $22.83 | $150.53 | 118,500 | — | — |
| 2022-01-21 | $22.11 | $145.78 | 147,200 | — | — |
| 2022-01-20 | $22.46 | $148.09 | 129,300 | — | — |
| 2022-01-19 | $23.05 | $151.98 | 128,300 | — | — |
| 2022-01-18 | $23.19 | $152.90 | 92,500 | — | — |
| 2022-01-14 | $24.01 | $158.31 | 97,700 | — | — |
| 2022-01-13 | $24.11 | $158.97 | 78,400 | — | — |
| 2022-01-12 | $23.92 | $157.72 | 137,000 | — | — |
| 2022-01-11 | $24.02 | $158.37 | 151,100 | — | — |
| 2022-01-10 | $24.00 | $158.24 | 136,100 | — | — |
| 2022-01-07 | $24.10 | $158.90 | 104,600 | — | — |
| 2022-01-06 | $24.83 | $163.72 | 121,500 | — | — |
| 2022-01-05 | $25.10 | $165.50 | 171,600 | — | — |
| 2022-01-04 | $25.04 | $165.10 | 149,600 | — | — |
| 2022-01-03 | $24.68 | $162.73 | 152,800 | — | — |