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
- 1980-10-24 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 | $25.20 | $678.14 | 433,600 | — | — |
| 2022-12-29 | $23.98 | $645.31 | 205,500 | — | — |
| 2022-12-28 | $23.70 | $636.75 | 312,000 | — | — |
| 2022-12-27 | $24.37 | $654.75 | 340,800 | — | — |
| 2022-12-23 | $24.74 | $664.69 | 465,900 | — | — |
| 2022-12-22 | $22.83 | $613.38 | 162,100 | — | — |
| 2022-12-21 | $23.34 | $627.08 | 363,500 | — | — |
| 2022-12-20 | $22.19 | $596.18 | 176,600 | — | — |
| 2022-12-19 | $21.59 | $580.06 | 373,200 | — | — |
| 2022-12-16 | $22.50 | $604.51 | 244,800 | — | — |
| 2022-12-15 | $22.48 | $603.97 | 232,100 | — | — |
| 2022-12-14 | $22.85 | $613.92 | 700,200 | — | — |
| 2022-12-13 | $22.41 | $602.09 | 136,500 | — | — |
| 2022-12-12 | $22.19 | $596.18 | 384,600 | — | — |
| 2022-12-09 | $21.50 | $577.64 | 207,700 | — | — |
| 2022-12-08 | $21.72 | $583.56 | 386,900 | — | — |
| 2022-12-07 | $21.23 | $570.39 | 342,200 | — | — |
| 2022-12-06 | $20.93 | $562.33 | 246,300 | — | — |
| 2022-12-05 | $20.88 | $560.99 | 221,600 | — | — |
| 2022-12-02 | $20.91 | $561.79 | 152,800 | — | — |
| 2022-12-01 | $20.57 | $552.66 | 135,200 | — | — |
| 2022-11-30 | $20.36 | $547.02 | 98,700 | — | — |
| 2022-11-29 | $20.22 | $543.25 | 102,900 | — | — |
| 2022-11-28 | $20.15 | $539.20 | 268,100 | — | — |
| 2022-11-25 | $20.92 | $559.80 | 183,400 | — | — |
| 2022-11-23 | $20.06 | $536.79 | 176,400 | — | — |
| 2022-11-22 | $20.07 | $537.06 | 163,900 | — | — |
| 2022-11-21 | $19.96 | $534.11 | 385,100 | — | — |
| 2022-11-18 | $19.38 | $518.59 | 1,663,800 | — | — |
| 2022-11-17 | $21.91 | $586.29 | 261,300 | — | — |
| 2022-11-16 | $22.09 | $591.11 | 210,500 | — | — |
| 2022-11-15 | $21.89 | $585.76 | 340,100 | — | — |
| 2022-11-14 | $21.83 | $584.15 | 481,400 | — | — |
| 2022-11-11 | $21.28 | $569.44 | 129,200 | — | — |
| 2022-11-10 | $20.99 | $561.68 | 198,100 | — | — |
| 2022-11-09 | $21.02 | $562.48 | 272,700 | — | — |
| 2022-11-08 | $22.13 | $592.18 | 350,300 | — | — |
| 2022-11-07 | $21.32 | $570.51 | 258,500 | — | — |
| 2022-11-04 | $21.58 | $577.46 | 173,900 | — | — |
| 2022-11-03 | $21.58 | $577.46 | 163,600 | — | — |
| 2022-11-02 | $21.21 | $567.56 | 252,600 | — | — |
| 2022-11-01 | $21.10 | $564.62 | 247,600 | — | — |
| 2022-10-31 | $20.68 | $553.38 | 316,900 | — | — |
| 2022-10-28 | $20.59 | $550.97 | 247,000 | — | — |
| 2022-10-27 | $20.71 | $548.59 | 573,400 | — | — |
| 2022-10-26 | $20.92 | $554.15 | 872,500 | — | — |
| 2022-10-25 | $19.48 | $516.01 | 270,400 | — | — |
| 2022-10-24 | $18.91 | $500.91 | 324,800 | — | — |
| 2022-10-21 | $18.66 | $494.29 | 215,000 | — | — |
| 2022-10-20 | $18.37 | $486.61 | 148,300 | — | — |
| 2022-10-19 | $18.16 | $481.04 | 150,600 | — | — |
| 2022-10-18 | $17.73 | $469.65 | 133,200 | — | — |
| 2022-10-17 | $17.62 | $466.74 | 171,900 | — | — |
| 2022-10-14 | $17.65 | $467.53 | 79,800 | — | — |
| 2022-10-13 | $18.42 | $487.93 | 117,000 | — | — |
| 2022-10-12 | $17.54 | $464.62 | 79,200 | — | — |
| 2022-10-11 | $17.46 | $462.50 | 157,900 | — | — |
| 2022-10-10 | $17.85 | $472.83 | 134,900 | — | — |
| 2022-10-07 | $18.32 | $485.28 | 257,100 | — | — |
| 2022-10-06 | $18.07 | $478.66 | 325,200 | — | — |
| 2022-10-05 | $17.37 | $460.12 | 221,600 | — | — |
| 2022-10-04 | $17.71 | $469.12 | 236,300 | — | — |
| 2022-10-03 | $17.34 | $459.32 | 131,800 | — | — |
| 2022-09-30 | $16.33 | $432.57 | 80,900 | — | — |
| 2022-09-29 | $15.76 | $417.47 | 169,900 | — | — |
| 2022-09-28 | $16.25 | $424.52 | 209,400 | — | — |
| 2022-09-27 | $15.50 | $404.92 | 324,300 | — | — |
| 2022-09-26 | $14.82 | $387.16 | 181,600 | — | — |
| 2022-09-23 | $15.70 | $410.15 | 229,100 | — | — |
| 2022-09-22 | $16.74 | $437.32 | 127,700 | — | — |
| 2022-09-21 | $16.96 | $443.06 | 123,200 | — | — |
| 2022-09-20 | $17.13 | $447.50 | 126,100 | — | — |
| 2022-09-19 | $16.78 | $438.36 | 116,700 | — | — |
| 2022-09-16 | $16.53 | $431.83 | 239,300 | — | — |
| 2022-09-15 | $17.21 | $449.59 | 304,900 | — | — |
| 2022-09-14 | $17.97 | $469.45 | 270,600 | — | — |
| 2022-09-13 | $17.29 | $451.68 | 414,000 | — | — |
| 2022-09-12 | $17.45 | $455.86 | 183,600 | — | — |
| 2022-09-09 | $17.00 | $444.11 | 177,900 | — | — |
| 2022-09-08 | $16.90 | $441.50 | 193,700 | — | — |
| 2022-09-07 | $17.01 | $444.37 | 336,400 | — | — |
| 2022-09-06 | $17.68 | $461.87 | 222,200 | — | — |
| 2022-09-02 | $17.65 | $461.09 | 236,500 | — | — |
| 2022-09-01 | $17.63 | $460.57 | 282,600 | — | — |
| 2022-08-31 | $17.49 | $456.91 | 132,300 | — | — |
| 2022-08-30 | $17.05 | $445.41 | 276,500 | — | — |
| 2022-08-29 | $17.66 | $456.23 | 388,200 | — | — |
| 2022-08-26 | $17.73 | $458.04 | 314,300 | — | — |
| 2022-08-25 | $17.80 | $459.85 | 141,900 | — | — |
| 2022-08-24 | $17.60 | $454.68 | 338,100 | — | — |
| 2022-08-23 | $17.79 | $459.59 | 221,700 | — | — |
| 2022-08-22 | $17.94 | $463.46 | 427,200 | — | — |
| 2022-08-19 | $17.99 | $464.76 | 385,300 | — | — |
| 2022-08-18 | $19.41 | $501.44 | 181,800 | — | — |
| 2022-08-17 | $19.01 | $491.11 | 185,500 | — | — |
| 2022-08-16 | $18.11 | $467.86 | 153,800 | — | — |
| 2022-08-15 | $17.87 | $461.65 | 396,500 | — | — |
| 2022-08-12 | $18.55 | $479.22 | 402,200 | — | — |
| 2022-08-11 | $19.70 | $508.93 | 287,300 | — | — |
| 2022-08-10 | $19.04 | $491.88 | 150,100 | — | — |
| 2022-08-09 | $18.84 | $486.71 | 67,700 | — | — |
| 2022-08-08 | $18.65 | $481.81 | 117,200 | — | — |
| 2022-08-05 | $17.92 | $462.95 | 112,800 | — | — |
| 2022-08-04 | $17.84 | $460.88 | 250,300 | — | — |
| 2022-08-03 | $18.66 | $482.06 | 221,000 | — | — |
| 2022-08-02 | $19.35 | $499.89 | 81,300 | — | — |
| 2022-08-01 | $19.47 | $502.99 | 229,900 | — | — |
| 2022-07-29 | $20.00 | $516.68 | 375,400 | — | — |
| 2022-07-28 | $20.36 | $525.98 | 280,200 | — | — |
| 2022-07-27 | $19.80 | $507.28 | 144,000 | — | — |
| 2022-07-26 | $19.09 | $489.09 | 330,400 | — | — |
| 2022-07-25 | $19.47 | $498.82 | 217,300 | — | — |
| 2022-07-22 | $18.20 | $466.29 | 295,800 | — | — |
| 2022-07-21 | $18.26 | $467.82 | 261,200 | — | — |
| 2022-07-20 | $18.21 | $466.54 | 247,500 | — | — |
| 2022-07-19 | $17.47 | $447.58 | 262,700 | — | — |
| 2022-07-18 | $15.70 | $402.24 | 385,200 | — | — |
| 2022-07-15 | $14.85 | $380.46 | 331,000 | — | — |
| 2022-07-14 | $15.05 | $385.58 | 182,700 | — | — |
| 2022-07-13 | $15.10 | $386.86 | 190,600 | — | — |
| 2022-07-12 | $15.09 | $386.61 | 200,100 | — | — |
| 2022-07-11 | $15.33 | $392.76 | 199,800 | — | — |
| 2022-07-08 | $15.20 | $389.43 | 207,700 | — | — |
| 2022-07-07 | $15.49 | $396.86 | 235,000 | — | — |
| 2022-07-06 | $14.53 | $372.26 | 262,500 | — | — |
| 2022-07-05 | $15.22 | $389.94 | 292,800 | — | — |
| 2022-07-01 | $17.09 | $437.85 | 336,700 | — | — |
| 2022-06-30 | $16.55 | $424.01 | 246,500 | — | — |
| 2022-06-29 | $17.48 | $447.84 | 183,000 | — | — |
| 2022-06-28 | $18.02 | $459.32 | 218,700 | — | — |
| 2022-06-27 | $17.66 | $450.14 | 195,600 | — | — |
| 2022-06-24 | $16.56 | $422.10 | 319,900 | — | — |
| 2022-06-23 | $16.32 | $415.99 | 472,800 | — | — |
| 2022-06-22 | $18.71 | $476.90 | 366,700 | — | — |
| 2022-06-21 | $19.19 | $489.14 | 268,300 | — | — |
| 2022-06-17 | $17.74 | $452.18 | 589,700 | — | — |
| 2022-06-16 | $19.65 | $500.86 | 446,100 | — | — |
| 2022-06-15 | $20.51 | $522.79 | 340,100 | — | — |
| 2022-06-14 | $21.17 | $539.61 | 333,500 | — | — |
| 2022-06-13 | $20.40 | $519.98 | 579,800 | — | — |
| 2022-06-10 | $21.34 | $543.94 | 535,000 | — | — |
| 2022-06-09 | $21.69 | $552.86 | 513,700 | — | — |
| 2022-06-08 | $20.70 | $527.63 | 641,800 | — | — |
| 2022-06-07 | $19.62 | $500.10 | 342,500 | — | — |
| 2022-06-06 | $19.12 | $487.36 | 244,000 | — | — |
| 2022-06-03 | $18.63 | $474.87 | 192,100 | — | — |
| 2022-06-02 | $18.35 | $467.73 | 233,100 | — | — |
| 2022-06-01 | $18.60 | $474.10 | 328,200 | — | — |
| 2022-05-31 | $17.59 | $448.36 | 251,500 | — | — |
| 2022-05-27 | $17.46 | $445.04 | 315,200 | — | — |
| 2022-05-26 | $16.61 | $422.51 | 368,900 | — | — |
| 2022-05-25 | $17.10 | $434.97 | 314,500 | — | — |
| 2022-05-24 | $16.74 | $425.82 | 208,100 | — | — |
| 2022-05-23 | $16.73 | $425.56 | 523,000 | — | — |
| 2022-05-20 | $16.40 | $417.17 | 1,361,000 | — | — |
| 2022-05-19 | $14.00 | $356.12 | 154,200 | — | — |
| 2022-05-18 | $13.88 | $353.07 | 256,000 | — | — |
| 2022-05-17 | $13.98 | $355.61 | 589,400 | — | — |
| 2022-05-16 | $13.52 | $343.91 | 213,000 | — | — |
| 2022-05-13 | $13.14 | $334.24 | 191,800 | — | — |
| 2022-05-12 | $12.80 | $325.60 | 250,000 | — | — |
| 2022-05-11 | $13.10 | $333.23 | 143,000 | — | — |
| 2022-05-10 | $12.97 | $329.92 | 144,900 | — | — |
| 2022-05-09 | $12.94 | $329.16 | 524,100 | — | — |
| 2022-05-06 | $13.43 | $341.62 | 174,200 | — | — |
| 2022-05-05 | $13.47 | $342.64 | 227,700 | — | — |
| 2022-05-04 | $13.79 | $350.78 | 286,100 | — | — |
| 2022-05-03 | $13.06 | $332.21 | 71,300 | — | — |
| 2022-05-02 | $12.95 | $329.41 | 147,200 | — | — |
| 2022-04-29 | $13.12 | $333.73 | 130,100 | — | — |
| 2022-04-28 | $13.48 | $342.89 | 253,900 | — | — |
| 2022-04-27 | $13.39 | $339.79 | 168,800 | — | — |
| 2022-04-26 | $13.24 | $335.98 | 257,300 | — | — |
| 2022-04-25 | $13.18 | $334.46 | 154,000 | — | — |
| 2022-04-22 | $13.32 | $338.01 | 261,400 | — | — |
| 2022-04-21 | $13.59 | $344.86 | 273,200 | — | — |
| 2022-04-20 | $13.86 | $351.72 | 294,600 | — | — |
| 2022-04-19 | $13.71 | $347.91 | 196,500 | — | — |
| 2022-04-18 | $13.64 | $346.13 | 215,000 | — | — |
| 2022-04-14 | $12.87 | $326.59 | 120,100 | — | — |
| 2022-04-13 | $12.41 | $314.92 | 99,300 | — | — |
| 2022-04-12 | $12.19 | $309.34 | 206,700 | — | — |
| 2022-04-11 | $11.50 | $291.83 | 234,400 | — | — |
| 2022-04-08 | $12.00 | $304.52 | 101,700 | — | — |
| 2022-04-07 | $12.12 | $307.56 | 211,500 | — | — |
| 2022-04-06 | $12.00 | $304.52 | 226,300 | — | — |
| 2022-04-05 | $12.50 | $317.20 | 180,300 | — | — |
| 2022-04-04 | $12.61 | $320.00 | 228,700 | — | — |
| 2022-04-01 | $12.85 | $326.09 | 179,700 | — | — |
| 2022-03-31 | $12.51 | $317.46 | 312,200 | — | — |
| 2022-03-30 | $13.26 | $336.49 | 78,500 | — | — |
| 2022-03-29 | $13.48 | $341.59 | 390,300 | — | — |
| 2022-03-28 | $13.65 | $345.90 | 234,400 | — | — |
| 2022-03-25 | $14.34 | $363.38 | 255,000 | — | — |
| 2022-03-24 | $14.18 | $359.33 | 257,900 | — | — |
| 2022-03-23 | $13.72 | $347.67 | 249,200 | — | — |
| 2022-03-22 | $12.95 | $328.16 | 250,200 | — | — |
| 2022-03-21 | $13.10 | $331.96 | 371,000 | — | — |
| 2022-03-18 | $12.87 | $326.13 | 347,400 | — | — |
| 2022-03-17 | $13.22 | $335.00 | 221,600 | — | — |
| 2022-03-16 | $12.09 | $306.37 | 173,600 | — | — |
| 2022-03-15 | $11.82 | $299.53 | 400,700 | — | — |
| 2022-03-14 | $12.19 | $308.90 | 420,100 | — | — |
| 2022-03-11 | $12.41 | $314.48 | 196,600 | — | — |
| 2022-03-10 | $12.72 | $322.33 | 145,200 | — | — |
| 2022-03-09 | $12.70 | $321.82 | 396,300 | — | — |
| 2022-03-08 | $13.16 | $333.48 | 600,200 | — | — |
| 2022-03-07 | $12.94 | $327.91 | 530,500 | — | — |
| 2022-03-04 | $13.42 | $340.07 | 223,500 | — | — |
| 2022-03-03 | $13.26 | $336.02 | 205,700 | — | — |
| 2022-03-02 | $13.33 | $337.79 | 348,800 | — | — |
| 2022-03-01 | $13.25 | $335.76 | 335,300 | — | — |
| 2022-02-28 | $13.39 | $339.31 | 359,400 | — | — |
| 2022-02-25 | $13.00 | $329.43 | 177,000 | — | — |
| 2022-02-24 | $12.76 | $322.61 | 186,100 | — | — |
| 2022-02-23 | $12.97 | $327.92 | 304,100 | — | — |
| 2022-02-22 | $12.29 | $310.73 | 348,200 | — | — |
| 2022-02-18 | $12.01 | $303.65 | 760,400 | — | — |
| 2022-02-17 | $11.57 | $292.52 | 1,362,100 | — | — |
| 2022-02-16 | $13.94 | $352.44 | 192,300 | — | — |
| 2022-02-15 | $13.57 | $343.09 | 156,500 | — | — |
| 2022-02-14 | $13.62 | $344.35 | 423,500 | — | — |
| 2022-02-11 | $14.22 | $359.52 | 292,500 | — | — |
| 2022-02-10 | $13.43 | $339.55 | 255,500 | — | — |
| 2022-02-09 | $13.19 | $333.48 | 102,700 | — | — |
| 2022-02-08 | $13.14 | $332.22 | 101,100 | — | — |
| 2022-02-07 | $13.59 | $343.60 | 100,600 | — | — |
| 2022-02-04 | $13.77 | $348.15 | 159,000 | — | — |
| 2022-02-03 | $13.22 | $334.24 | 250,000 | — | — |
| 2022-02-02 | $12.69 | $320.84 | 162,700 | — | — |
| 2022-02-01 | $12.46 | $315.03 | 233,600 | — | — |
| 2022-01-31 | $12.64 | $319.58 | 217,600 | — | — |
| 2022-01-28 | $12.75 | $322.36 | 179,600 | — | — |
| 2022-01-27 | $12.76 | $321.80 | 142,800 | — | — |
| 2022-01-26 | $12.93 | $326.09 | 334,600 | — | — |
| 2022-01-25 | $12.80 | $322.81 | 233,400 | — | — |
| 2022-01-24 | $11.85 | $298.85 | 402,500 | — | — |
| 2022-01-21 | $12.93 | $326.09 | 176,100 | — | — |
| 2022-01-20 | $13.26 | $334.41 | 182,200 | — | — |
| 2022-01-19 | $13.63 | $343.74 | 243,800 | — | — |
| 2022-01-18 | $13.38 | $337.44 | 235,800 | — | — |
| 2022-01-14 | $13.12 | $330.88 | 224,000 | — | — |
| 2022-01-13 | $12.67 | $319.53 | 523,000 | — | — |
| 2022-01-12 | $14.30 | $360.64 | 953,700 | — | — |
| 2022-01-11 | $13.40 | $337.94 | 614,800 | — | — |
| 2022-01-10 | $11.84 | $298.60 | 159,300 | — | — |
| 2022-01-07 | $11.85 | $298.85 | 301,200 | — | — |
| 2022-01-06 | $11.95 | $301.37 | 513,300 | — | — |
| 2022-01-05 | $10.67 | $269.09 | 180,900 | — | — |
| 2022-01-04 | $10.54 | $265.81 | 206,400 | — | — |
| 2022-01-03 | $10.26 | $258.75 | 397,300 | — | — |