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
- 1982-12-03 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 | $26.07 | $26.07 | 249,600 | — | — |
| 2022-12-29 | $26.06 | $26.06 | 240,100 | — | — |
| 2022-12-28 | $24.49 | $24.49 | 258,400 | — | — |
| 2022-12-27 | $24.04 | $24.04 | 317,300 | — | — |
| 2022-12-23 | $24.31 | $24.31 | 330,000 | — | — |
| 2022-12-22 | $23.19 | $23.19 | 346,000 | — | — |
| 2022-12-21 | $22.58 | $22.58 | 489,900 | — | — |
| 2022-12-20 | $21.98 | $21.98 | 463,400 | — | — |
| 2022-12-19 | $21.52 | $21.52 | 446,000 | — | — |
| 2022-12-16 | $22.20 | $22.20 | 627,300 | — | — |
| 2022-12-15 | $22.67 | $22.67 | 273,700 | — | — |
| 2022-12-14 | $23.57 | $23.57 | 256,000 | — | — |
| 2022-12-13 | $22.92 | $22.92 | 302,200 | — | — |
| 2022-12-12 | $22.88 | $22.88 | 246,800 | — | — |
| 2022-12-09 | $22.84 | $22.84 | 198,100 | — | — |
| 2022-12-08 | $23.03 | $23.03 | 253,300 | — | — |
| 2022-12-07 | $22.34 | $22.34 | 216,500 | — | — |
| 2022-12-06 | $22.44 | $22.44 | 397,600 | — | — |
| 2022-12-05 | $24.36 | $24.36 | 242,800 | — | — |
| 2022-12-02 | $25.89 | $25.89 | 282,500 | — | — |
| 2022-12-01 | $24.88 | $24.88 | 380,200 | — | — |
| 2022-11-30 | $24.37 | $24.37 | 391,900 | — | — |
| 2022-11-29 | $22.40 | $22.40 | 142,800 | — | — |
| 2022-11-28 | $22.93 | $22.93 | 202,600 | — | — |
| 2022-11-25 | $23.86 | $23.86 | 66,300 | — | — |
| 2022-11-23 | $23.95 | $23.95 | 93,300 | — | — |
| 2022-11-22 | $24.09 | $24.09 | 139,500 | — | — |
| 2022-11-21 | $24.62 | $24.62 | 189,600 | — | — |
| 2022-11-18 | $25.91 | $25.91 | 339,100 | — | — |
| 2022-11-17 | $24.96 | $24.96 | 397,300 | — | — |
| 2022-11-16 | $24.99 | $24.99 | 374,600 | — | — |
| 2022-11-15 | $25.26 | $25.26 | 477,000 | — | — |
| 2022-11-14 | $25.73 | $25.73 | 559,300 | — | — |
| 2022-11-11 | $27.47 | $27.47 | 536,400 | — | — |
| 2022-11-10 | $25.27 | $25.27 | 953,100 | — | — |
| 2022-11-09 | $20.38 | $20.38 | 670,800 | — | — |
| 2022-11-08 | $23.06 | $23.06 | 616,200 | — | — |
| 2022-11-07 | $23.44 | $23.44 | 560,100 | — | — |
| 2022-11-04 | $24.94 | $24.94 | 253,200 | — | — |
| 2022-11-03 | $26.48 | $26.48 | 178,200 | — | — |
| 2022-11-02 | $27.38 | $27.38 | 220,900 | — | — |
| 2022-11-01 | $28.87 | $28.87 | 202,500 | — | — |
| 2022-10-31 | $28.78 | $28.78 | 290,700 | — | — |
| 2022-10-28 | $28.82 | $28.82 | 210,800 | — | — |
| 2022-10-27 | $28.15 | $28.15 | 250,800 | — | — |
| 2022-10-26 | $28.42 | $28.42 | 200,600 | — | — |
| 2022-10-25 | $28.78 | $28.78 | 274,800 | — | — |
| 2022-10-24 | $27.93 | $27.93 | 240,800 | — | — |
| 2022-10-21 | $27.80 | $27.80 | 219,000 | — | — |
| 2022-10-20 | $27.29 | $27.29 | 142,400 | — | — |
| 2022-10-19 | $27.51 | $27.51 | 174,300 | — | — |
| 2022-10-18 | $28.55 | $28.55 | 163,300 | — | — |
| 2022-10-17 | $28.75 | $28.75 | 219,400 | — | — |
| 2022-10-14 | $28.01 | $28.01 | 179,000 | — | — |
| 2022-10-13 | $29.33 | $29.33 | 189,400 | — | — |
| 2022-10-12 | $29.12 | $29.12 | 147,400 | — | — |
| 2022-10-11 | $28.50 | $28.50 | 154,800 | — | — |
| 2022-10-10 | $29.00 | $29.00 | 132,300 | — | — |
| 2022-10-07 | $29.89 | $29.89 | 159,800 | — | — |
| 2022-10-06 | $31.35 | $31.35 | 133,800 | — | — |
| 2022-10-05 | $30.99 | $30.99 | 151,300 | — | — |
| 2022-10-04 | $30.62 | $30.62 | 526,800 | — | — |
| 2022-10-03 | $29.98 | $29.98 | 193,800 | — | — |
| 2022-09-30 | $29.53 | $29.53 | 234,300 | — | — |
| 2022-09-29 | $30.42 | $30.42 | 325,500 | — | — |
| 2022-09-28 | $30.55 | $30.55 | 147,700 | — | — |
| 2022-09-27 | $29.67 | $29.67 | 234,200 | — | — |
| 2022-09-26 | $29.16 | $29.16 | 344,500 | — | — |
| 2022-09-23 | $30.05 | $30.05 | 235,100 | — | — |
| 2022-09-22 | $30.68 | $30.68 | 292,300 | — | — |
| 2022-09-21 | $30.79 | $30.79 | 234,800 | — | — |
| 2022-09-20 | $31.38 | $31.38 | 167,700 | — | — |
| 2022-09-19 | $32.10 | $32.10 | 249,800 | — | — |
| 2022-09-16 | $32.08 | $32.08 | 275,900 | — | — |
| 2022-09-15 | $32.61 | $32.61 | 243,400 | — | — |
| 2022-09-14 | $33.54 | $33.54 | 260,800 | — | — |
| 2022-09-13 | $34.35 | $34.35 | 189,200 | — | — |
| 2022-09-12 | $35.42 | $35.42 | 253,900 | — | — |
| 2022-09-09 | $35.55 | $35.55 | 367,300 | — | — |
| 2022-09-08 | $34.55 | $34.55 | 191,700 | — | — |
| 2022-09-07 | $34.58 | $34.58 | 501,000 | — | — |
| 2022-09-06 | $33.18 | $33.18 | 156,600 | — | — |
| 2022-09-02 | $33.53 | $33.53 | 131,700 | — | — |
| 2022-09-01 | $34.03 | $34.03 | 256,400 | — | — |
| 2022-08-31 | $35.20 | $35.20 | 223,200 | — | — |
| 2022-08-30 | $35.29 | $35.29 | 144,800 | — | — |
| 2022-08-29 | $35.61 | $35.61 | 112,500 | — | — |
| 2022-08-26 | $36.21 | $36.21 | 144,200 | — | — |
| 2022-08-25 | $37.62 | $37.62 | 112,000 | — | — |
| 2022-08-24 | $36.87 | $36.87 | 124,800 | — | — |
| 2022-08-23 | $36.53 | $36.53 | 165,800 | — | — |
| 2022-08-22 | $36.91 | $36.91 | 183,200 | — | — |
| 2022-08-19 | $38.16 | $38.16 | 188,600 | — | — |
| 2022-08-18 | $39.86 | $39.86 | 180,500 | — | — |
| 2022-08-17 | $39.36 | $39.36 | 162,000 | — | — |
| 2022-08-16 | $40.97 | $40.97 | 204,100 | — | — |
| 2022-08-15 | $40.91 | $40.91 | 169,800 | — | — |
| 2022-08-12 | $41.58 | $41.58 | 204,800 | — | — |
| 2022-08-11 | $40.62 | $40.62 | 284,000 | — | — |
| 2022-08-10 | $39.26 | $39.26 | 341,900 | — | — |
| 2022-08-09 | $40.19 | $40.19 | 398,000 | — | — |
| 2022-08-08 | $45.43 | $45.43 | 377,100 | — | — |
| 2022-08-05 | $43.95 | $43.95 | 264,500 | — | — |
| 2022-08-04 | $44.13 | $44.13 | 195,900 | — | — |
| 2022-08-03 | $44.01 | $44.01 | 350,700 | — | — |
| 2022-08-02 | $41.55 | $41.55 | 287,400 | — | — |
| 2022-08-01 | $41.27 | $41.27 | 175,000 | — | — |
| 2022-07-29 | $41.62 | $41.62 | 260,200 | — | — |
| 2022-07-28 | $41.61 | $41.61 | 187,000 | — | — |
| 2022-07-27 | $40.01 | $40.01 | 190,400 | — | — |
| 2022-07-26 | $38.98 | $38.98 | 137,000 | — | — |
| 2022-07-25 | $40.32 | $40.32 | 125,900 | — | — |
| 2022-07-22 | $40.51 | $40.51 | 234,300 | — | — |
| 2022-07-21 | $41.43 | $41.43 | 190,300 | — | — |
| 2022-07-20 | $40.11 | $40.11 | 408,400 | — | — |
| 2022-07-19 | $38.99 | $38.99 | 109,300 | — | — |
| 2022-07-18 | $37.55 | $37.55 | 253,100 | — | — |
| 2022-07-15 | $37.09 | $37.09 | 301,800 | — | — |
| 2022-07-14 | $36.37 | $36.37 | 236,900 | — | — |
| 2022-07-13 | $37.10 | $37.10 | 345,800 | — | — |
| 2022-07-12 | $38.53 | $38.53 | 314,600 | — | — |
| 2022-07-11 | $39.08 | $39.08 | 192,200 | — | — |
| 2022-07-08 | $40.46 | $40.46 | 141,400 | — | — |
| 2022-07-07 | $40.72 | $40.72 | 246,000 | — | — |
| 2022-07-06 | $38.85 | $38.85 | 170,500 | — | — |
| 2022-07-05 | $39.00 | $39.00 | 232,000 | — | — |
| 2022-07-01 | $38.08 | $38.08 | 188,700 | — | — |
| 2022-06-30 | $37.49 | $37.49 | 227,900 | — | — |
| 2022-06-29 | $37.37 | $37.37 | 149,300 | — | — |
| 2022-06-28 | $38.02 | $38.02 | 261,600 | — | — |
| 2022-06-27 | $38.54 | $38.54 | 310,100 | — | — |
| 2022-06-24 | $38.63 | $38.63 | 746,400 | — | — |
| 2022-06-23 | $37.87 | $37.87 | 235,700 | — | — |
| 2022-06-22 | $36.34 | $36.34 | 268,100 | — | — |
| 2022-06-21 | $34.73 | $34.73 | 221,200 | — | — |
| 2022-06-17 | $34.66 | $34.66 | 330,700 | — | — |
| 2022-06-16 | $32.48 | $32.48 | 354,100 | — | — |
| 2022-06-15 | $34.43 | $34.43 | 150,700 | — | — |
| 2022-06-14 | $33.48 | $33.48 | 223,600 | — | — |
| 2022-06-13 | $33.28 | $33.28 | 284,200 | — | — |
| 2022-06-10 | $36.09 | $36.09 | 157,100 | — | — |
| 2022-06-09 | $36.87 | $36.87 | 154,500 | — | — |
| 2022-06-08 | $38.42 | $38.42 | 118,200 | — | — |
| 2022-06-07 | $38.94 | $38.94 | 195,800 | — | — |
| 2022-06-06 | $38.15 | $38.15 | 124,000 | — | — |
| 2022-06-03 | $38.04 | $38.04 | 112,000 | — | — |
| 2022-06-02 | $38.83 | $38.83 | 327,100 | — | — |
| 2022-06-01 | $36.65 | $36.65 | 238,300 | — | — |
| 2022-05-31 | $37.58 | $37.58 | 287,200 | — | — |
| 2022-05-27 | $38.85 | $38.85 | 209,900 | — | — |
| 2022-05-26 | $37.07 | $37.07 | 202,900 | — | — |
| 2022-05-25 | $35.65 | $35.65 | 209,600 | — | — |
| 2022-05-24 | $33.83 | $33.83 | 346,800 | — | — |
| 2022-05-23 | $35.46 | $35.46 | 177,400 | — | — |
| 2022-05-20 | $35.19 | $35.19 | 227,700 | — | — |
| 2022-05-19 | $35.39 | $35.39 | 284,600 | — | — |
| 2022-05-18 | $33.92 | $33.92 | 328,300 | — | — |
| 2022-05-17 | $34.54 | $34.54 | 205,200 | — | — |
| 2022-05-16 | $33.12 | $33.12 | 294,900 | — | — |
| 2022-05-13 | $34.80 | $34.80 | 292,000 | — | — |
| 2022-05-12 | $33.21 | $33.21 | 420,400 | — | — |
| 2022-05-11 | $32.47 | $32.47 | 715,100 | — | — |
| 2022-05-10 | $29.43 | $29.43 | 508,200 | — | — |
| 2022-05-09 | $30.84 | $30.84 | 455,800 | — | — |
| 2022-05-06 | $32.39 | $32.39 | 433,500 | — | — |
| 2022-05-05 | $33.03 | $33.03 | 312,900 | — | — |
| 2022-05-04 | $35.52 | $35.52 | 249,100 | — | — |
| 2022-05-03 | $34.25 | $34.25 | 159,500 | — | — |
| 2022-05-02 | $34.78 | $34.78 | 345,300 | — | — |
| 2022-04-29 | $33.04 | $33.04 | 241,800 | — | — |
| 2022-04-28 | $33.66 | $33.66 | 382,400 | — | — |
| 2022-04-27 | $33.29 | $33.29 | 285,800 | — | — |
| 2022-04-26 | $34.89 | $34.89 | 287,700 | — | — |
| 2022-04-25 | $36.19 | $36.19 | 225,600 | — | — |
| 2022-04-22 | $35.04 | $35.04 | 259,700 | — | — |
| 2022-04-21 | $35.35 | $35.35 | 302,500 | — | — |
| 2022-04-20 | $36.71 | $36.71 | 166,200 | — | — |
| 2022-04-19 | $37.41 | $37.41 | 141,300 | — | — |
| 2022-04-18 | $35.94 | $35.94 | 188,200 | — | — |
| 2022-04-14 | $36.80 | $36.80 | 337,200 | — | — |
| 2022-04-13 | $37.31 | $37.31 | 346,500 | — | — |
| 2022-04-12 | $36.06 | $36.06 | 243,700 | — | — |
| 2022-04-11 | $36.57 | $36.57 | 159,600 | — | — |
| 2022-04-08 | $37.20 | $37.20 | 181,200 | — | — |
| 2022-04-07 | $38.03 | $38.03 | 266,200 | — | — |
| 2022-04-06 | $38.62 | $38.62 | 221,600 | — | — |
| 2022-04-05 | $40.17 | $40.17 | 247,000 | — | — |
| 2022-04-04 | $43.48 | $43.48 | 283,900 | — | — |
| 2022-04-01 | $41.84 | $41.84 | 173,600 | — | — |
| 2022-03-31 | $40.34 | $40.34 | 332,600 | — | — |
| 2022-03-30 | $41.10 | $41.10 | 272,800 | — | — |
| 2022-03-29 | $43.19 | $43.19 | 264,900 | — | — |
| 2022-03-28 | $40.43 | $40.43 | 231,200 | — | — |
| 2022-03-25 | $40.18 | $40.18 | 297,100 | — | — |
| 2022-03-24 | $41.19 | $41.19 | 192,400 | — | — |
| 2022-03-23 | $40.26 | $40.26 | 240,200 | — | — |
| 2022-03-22 | $41.07 | $41.07 | 244,300 | — | — |
| 2022-03-21 | $39.78 | $39.78 | 196,700 | — | — |
| 2022-03-18 | $41.75 | $41.75 | 346,200 | — | — |
| 2022-03-17 | $40.02 | $40.02 | 439,900 | — | — |
| 2022-03-16 | $37.20 | $37.20 | 411,800 | — | — |
| 2022-03-15 | $35.44 | $35.44 | 327,000 | — | — |
| 2022-03-14 | $35.04 | $35.04 | 467,300 | — | — |
| 2022-03-11 | $37.56 | $37.56 | 392,500 | — | — |
| 2022-03-10 | $38.84 | $38.84 | 247,000 | — | — |
| 2022-03-09 | $38.96 | $38.96 | 322,300 | — | — |
| 2022-03-08 | $37.34 | $37.34 | 310,500 | — | — |
| 2022-03-07 | $37.03 | $37.03 | 418,600 | — | — |
| 2022-03-04 | $38.34 | $38.34 | 248,000 | — | — |
| 2022-03-03 | $38.85 | $38.85 | 330,400 | — | — |
| 2022-03-02 | $40.23 | $40.23 | 410,100 | — | — |
| 2022-03-01 | $41.39 | $41.39 | 328,600 | — | — |
| 2022-02-28 | $41.94 | $41.94 | 406,700 | — | — |
| 2022-02-25 | $42.31 | $42.31 | 265,400 | — | — |
| 2022-02-24 | $41.41 | $41.41 | 778,800 | — | — |
| 2022-02-23 | $38.53 | $38.53 | 343,600 | — | — |
| 2022-02-22 | $40.57 | $40.57 | 293,700 | — | — |
| 2022-02-18 | $41.45 | $41.45 | 353,900 | — | — |
| 2022-02-17 | $41.87 | $41.87 | 445,000 | — | — |
| 2022-02-16 | $44.37 | $44.37 | 392,400 | — | — |
| 2022-02-15 | $45.56 | $45.56 | 571,000 | — | — |
| 2022-02-14 | $41.92 | $41.92 | 232,900 | — | — |
| 2022-02-11 | $41.75 | $41.75 | 378,800 | — | — |
| 2022-02-10 | $42.36 | $42.36 | 753,600 | — | — |
| 2022-02-09 | $41.23 | $41.23 | 591,400 | — | — |
| 2022-02-08 | $39.55 | $39.55 | 277,400 | — | — |
| 2022-02-07 | $38.64 | $38.64 | 456,600 | — | — |
| 2022-02-04 | $37.25 | $37.25 | 371,400 | — | — |
| 2022-02-03 | $35.28 | $35.28 | 780,100 | — | — |
| 2022-02-02 | $36.43 | $36.43 | 747,900 | — | — |
| 2022-02-01 | $37.54 | $37.54 | 500,400 | — | — |
| 2022-01-31 | $37.50 | $37.50 | 1,009,000 | — | — |
| 2022-01-28 | $34.96 | $34.96 | 582,500 | — | — |
| 2022-01-27 | $34.00 | $34.00 | 618,400 | — | — |
| 2022-01-26 | $36.34 | $36.34 | 481,500 | — | — |
| 2022-01-25 | $37.02 | $37.02 | 584,700 | — | — |
| 2022-01-24 | $39.61 | $39.61 | 617,200 | — | — |
| 2022-01-21 | $37.67 | $37.67 | 723,500 | — | — |
| 2022-01-20 | $38.97 | $38.97 | 717,800 | — | — |
| 2022-01-19 | $40.06 | $40.06 | 442,000 | — | — |
| 2022-01-18 | $41.03 | $41.03 | 494,500 | — | — |
| 2022-01-14 | $44.10 | $44.10 | 527,500 | — | — |
| 2022-01-13 | $46.26 | $46.26 | 387,800 | — | — |
| 2022-01-12 | $49.76 | $49.76 | 293,700 | — | — |
| 2022-01-11 | $49.23 | $49.23 | 237,500 | — | — |
| 2022-01-10 | $47.59 | $47.59 | 404,100 | — | — |
| 2022-01-07 | $47.30 | $47.30 | 363,500 | — | — |
| 2022-01-06 | $50.00 | $50.00 | 290,700 | — | — |
| 2022-01-05 | $49.00 | $49.00 | 798,100 | — | — |
| 2022-01-04 | $51.89 | $51.89 | 339,600 | — | — |
| 2022-01-03 | $53.15 | $53.15 | 238,600 | — | — |