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
- 1985-10-16 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 | $32.56 | $83.75 | 5,200 | — | — |
| 2022-12-29 | $32.25 | $82.95 | 15,800 | — | — |
| 2022-12-28 | $32.25 | $82.95 | 10,400 | — | — |
| 2022-12-27 | $32.13 | $82.65 | 26,200 | — | — |
| 2022-12-23 | $32.15 | $82.70 | 2,600 | — | — |
| 2022-12-22 | $32.10 | $82.57 | 6,100 | — | — |
| 2022-12-21 | $32.03 | $82.39 | 7,300 | — | — |
| 2022-12-20 | $32.23 | $82.90 | 10,900 | — | — |
| 2022-12-19 | $30.94 | $79.59 | 3,800 | — | — |
| 2022-12-16 | $30.80 | $79.22 | 2,000 | — | — |
| 2022-12-15 | $30.70 | $78.97 | 25,600 | — | — |
| 2022-12-14 | $30.60 | $78.71 | 1,600 | — | — |
| 2022-12-13 | $30.64 | $78.81 | 1,900 | — | — |
| 2022-12-12 | $30.42 | $78.25 | 5,500 | — | — |
| 2022-12-09 | $30.37 | $78.12 | 1,900 | — | — |
| 2022-12-08 | $30.40 | $78.20 | 3,800 | — | — |
| 2022-12-07 | $30.40 | $78.20 | 3,300 | — | — |
| 2022-12-06 | $30.39 | $78.17 | 12,600 | — | — |
| 2022-12-05 | $30.47 | $78.38 | 8,200 | — | — |
| 2022-12-02 | $30.49 | $78.43 | 5,200 | — | — |
| 2022-12-01 | $29.93 | $76.99 | 1,800 | — | — |
| 2022-11-30 | $29.72 | $75.98 | 3,200 | — | — |
| 2022-11-29 | $29.23 | $74.73 | 7,200 | — | — |
| 2022-11-28 | $29.01 | $74.17 | 7,600 | — | — |
| 2022-11-25 | $28.99 | $74.12 | 600 | — | — |
| 2022-11-23 | $28.99 | $74.12 | 2,600 | — | — |
| 2022-11-22 | $28.97 | $74.07 | 800 | — | — |
| 2022-11-21 | $28.50 | $72.86 | 400 | — | — |
| 2022-11-18 | $28.50 | $72.86 | 800 | — | — |
| 2022-11-17 | $28.39 | $72.58 | 2,500 | — | — |
| 2022-11-16 | $28.33 | $72.43 | 1,200 | — | — |
| 2022-11-15 | $28.29 | $72.33 | 3,800 | — | — |
| 2022-11-14 | $28.49 | $72.84 | 600 | — | — |
| 2022-11-11 | $28.50 | $72.86 | 3,600 | — | — |
| 2022-11-10 | $28.98 | $74.09 | 8,900 | — | — |
| 2022-11-09 | $28.48 | $72.81 | 200 | — | — |
| 2022-11-08 | $28.49 | $72.84 | 400 | — | — |
| 2022-11-07 | $28.30 | $72.35 | 700 | — | — |
| 2022-11-04 | $28.00 | $71.59 | 400 | — | — |
| 2022-11-03 | $28.36 | $72.51 | 3,700 | — | — |
| 2022-11-02 | $27.51 | $70.33 | 1,800 | — | — |
| 2022-11-01 | $28.21 | $72.12 | 1,000 | — | — |
| 2022-10-31 | $28.15 | $71.97 | 2,000 | — | — |
| 2022-10-28 | $28.79 | $73.61 | 15,700 | — | — |
| 2022-10-27 | $27.50 | $70.31 | 1,700 | — | — |
| 2022-10-26 | $27.50 | $70.31 | 22,200 | — | — |
| 2022-10-25 | $26.00 | $66.47 | 37,100 | — | — |
| 2022-10-24 | $26.05 | $66.60 | 46,700 | — | — |
| 2022-10-21 | $25.00 | $63.92 | 500 | — | — |
| 2022-10-20 | $24.99 | $63.89 | 1,000 | — | — |
| 2022-10-19 | $24.90 | $63.66 | 1,600 | — | — |
| 2022-10-18 | $24.98 | $63.87 | 1,600 | — | — |
| 2022-10-17 | $24.98 | $63.87 | 900 | — | — |
| 2022-10-14 | $24.99 | $63.89 | 800 | — | — |
| 2022-10-13 | $25.00 | $63.92 | 600 | — | — |
| 2022-10-12 | $24.99 | $63.89 | 700 | — | — |
| 2022-10-11 | $25.17 | $64.35 | 2,100 | — | — |
| 2022-10-10 | $25.25 | $64.56 | 600 | — | — |
| 2022-10-07 | $24.94 | $63.76 | 3,900 | — | — |
| 2022-10-06 | $25.00 | $63.92 | 1,100 | — | — |
| 2022-10-05 | $25.01 | $63.94 | 2,300 | — | — |
| 2022-10-04 | $25.10 | $64.17 | 2,600 | — | — |
| 2022-10-03 | $25.25 | $64.56 | 1,100 | — | — |
| 2022-09-30 | $24.80 | $63.41 | 2,500 | — | — |
| 2022-09-29 | $25.24 | $64.53 | 1,800 | — | — |
| 2022-09-28 | $25.10 | $64.17 | 400 | — | — |
| 2022-09-27 | $25.10 | $64.17 | 2,000 | — | — |
| 2022-09-26 | $25.39 | $64.91 | 2,100 | — | — |
| 2022-09-23 | $25.28 | $64.63 | 800 | — | — |
| 2022-09-22 | $25.48 | $65.14 | 700 | — | — |
| 2022-09-21 | $25.50 | $65.19 | 2,800 | — | — |
| 2022-09-20 | $25.41 | $64.96 | 300 | — | — |
| 2022-09-19 | $25.50 | $65.19 | 1,000 | — | — |
| 2022-09-16 | $25.83 | $66.04 | 57,200 | — | — |
| 2022-09-15 | $25.05 | $64.04 | 10,800 | — | — |
| 2022-09-14 | $25.04 | $64.02 | 3,000 | — | — |
| 2022-09-13 | $25.50 | $65.19 | 2,300 | — | — |
| 2022-09-12 | $25.70 | $65.71 | 2,200 | — | — |
| 2022-09-09 | $25.81 | $65.99 | 22,000 | — | — |
| 2022-09-08 | $25.98 | $66.42 | 1,300 | — | — |
| 2022-09-07 | $25.52 | $65.25 | 2,000 | — | — |
| 2022-09-06 | $25.75 | $65.83 | 1,700 | — | — |
| 2022-09-02 | $25.78 | $65.91 | 400 | — | — |
| 2022-09-01 | $25.89 | $66.19 | 1,800 | — | — |
| 2022-08-31 | $26.00 | $66.01 | 3,500 | — | — |
| 2022-08-30 | $26.15 | $66.39 | 700 | — | — |
| 2022-08-29 | $26.15 | $66.39 | 7,300 | — | — |
| 2022-08-26 | $26.12 | $66.32 | 2,100 | — | — |
| 2022-08-25 | $26.10 | $66.27 | 1,700 | — | — |
| 2022-08-24 | $26.10 | $66.27 | 500 | — | — |
| 2022-08-23 | $26.25 | $66.65 | 4,300 | — | — |
| 2022-08-22 | $26.07 | $66.19 | 2,900 | — | — |
| 2022-08-19 | $26.33 | $66.85 | 300 | — | — |
| 2022-08-18 | $26.36 | $66.93 | 700 | — | — |
| 2022-08-17 | $26.43 | $67.10 | 1,700 | — | — |
| 2022-08-16 | $26.69 | $67.76 | 1,500 | — | — |
| 2022-08-15 | $26.73 | $67.87 | 500 | — | — |
| 2022-08-12 | $26.50 | $67.28 | 2,800 | — | — |
| 2022-08-11 | $26.38 | $66.98 | 100 | — | — |
| 2022-08-10 | $26.38 | $66.98 | 100 | — | — |
| 2022-08-09 | $26.38 | $66.98 | 1,500 | — | — |
| 2022-08-08 | $26.59 | $67.51 | 900 | — | — |
| 2022-08-05 | $26.60 | $67.54 | 1,400 | — | — |
| 2022-08-04 | $26.84 | $68.15 | 4,800 | — | — |
| 2022-08-03 | $26.50 | $67.28 | 1,100 | — | — |
| 2022-08-02 | $26.56 | $67.43 | 3,300 | — | — |
| 2022-08-01 | $26.95 | $68.42 | 1,500 | — | — |
| 2022-07-29 | $26.95 | $68.42 | 800 | — | — |
| 2022-07-28 | $26.96 | $68.45 | 2,700 | — | — |
| 2022-07-27 | $26.96 | $68.45 | 0 | — | — |
| 2022-07-26 | $26.96 | $68.45 | 800 | — | — |
| 2022-07-25 | $27.00 | $68.55 | 1,500 | — | — |
| 2022-07-22 | $27.25 | $69.19 | 1,000 | — | — |
| 2022-07-21 | $26.85 | $68.17 | 1,200 | — | — |
| 2022-07-20 | $26.85 | $68.17 | 500 | — | — |
| 2022-07-19 | $27.06 | $68.70 | 1,000 | — | — |
| 2022-07-18 | $27.38 | $69.52 | 0 | — | — |
| 2022-07-15 | $27.38 | $69.52 | 0 | — | — |
| 2022-07-14 | $27.38 | $69.52 | 200 | — | — |
| 2022-07-13 | $27.48 | $69.77 | 3,700 | — | — |
| 2022-07-12 | $27.50 | $69.82 | 1,000 | — | — |
| 2022-07-11 | $27.00 | $68.55 | 0 | — | — |
| 2022-07-08 | $27.00 | $68.55 | 900 | — | — |
| 2022-07-07 | $27.14 | $68.91 | 0 | — | — |
| 2022-07-06 | $27.14 | $68.91 | 300 | — | — |
| 2022-07-05 | $27.14 | $68.91 | 4,900 | — | — |
| 2022-07-01 | $27.41 | $69.59 | 3,700 | — | — |
| 2022-06-30 | $27.16 | $68.96 | 1,400 | — | — |
| 2022-06-29 | $27.01 | $68.58 | 38,400 | — | — |
| 2022-06-28 | $27.01 | $68.58 | 300 | — | — |
| 2022-06-27 | $27.35 | $69.44 | 1,400 | — | — |
| 2022-06-24 | $26.93 | $68.37 | 600 | — | — |
| 2022-06-23 | $26.42 | $67.08 | 1,900 | — | — |
| 2022-06-22 | $26.99 | $68.53 | 8,400 | — | — |
| 2022-06-21 | $26.19 | $66.50 | 6,100 | — | — |
| 2022-06-17 | $26.65 | $67.66 | 53,300 | — | — |
| 2022-06-16 | $26.00 | $66.01 | 6,300 | — | — |
| 2022-06-15 | $26.00 | $66.01 | 3,600 | — | — |
| 2022-06-14 | $26.12 | $66.32 | 5,500 | — | — |
| 2022-06-13 | $26.20 | $66.52 | 800 | — | — |
| 2022-06-10 | $26.48 | $67.23 | 1,500 | — | — |
| 2022-06-09 | $26.85 | $68.17 | 1,500 | — | — |
| 2022-06-08 | $26.45 | $67.16 | 700 | — | — |
| 2022-06-07 | $26.17 | $66.44 | 900 | — | — |
| 2022-06-06 | $26.39 | $67.00 | 1,100 | — | — |
| 2022-06-03 | $26.26 | $66.67 | 6,100 | — | — |
| 2022-06-02 | $26.24 | $66.62 | 400 | — | — |
| 2022-06-01 | $26.24 | $66.17 | 6,500 | — | — |
| 2022-05-31 | $26.15 | $65.94 | 2,300 | — | — |
| 2022-05-27 | $26.16 | $65.96 | 1,900 | — | — |
| 2022-05-26 | $26.20 | $66.06 | 2,800 | — | — |
| 2022-05-25 | $26.24 | $66.17 | 800 | — | — |
| 2022-05-24 | $25.95 | $65.43 | 0 | — | — |
| 2022-05-23 | $25.95 | $65.43 | 0 | — | — |
| 2022-05-20 | $25.95 | $65.43 | 900 | — | — |
| 2022-05-19 | $26.35 | $66.44 | 600 | — | — |
| 2022-05-18 | $26.20 | $66.06 | 600 | — | — |
| 2022-05-17 | $26.38 | $66.52 | 11,600 | — | — |
| 2022-05-16 | $26.40 | $66.57 | 2,400 | — | — |
| 2022-05-13 | $26.65 | $67.20 | 500 | — | — |
| 2022-05-12 | $26.27 | $66.24 | 4,700 | — | — |
| 2022-05-11 | $26.80 | $67.58 | 700 | — | — |
| 2022-05-10 | $26.70 | $67.33 | 1,500 | — | — |
| 2022-05-09 | $26.98 | $68.03 | 1,100 | — | — |
| 2022-05-06 | $27.10 | $68.33 | 3,200 | — | — |
| 2022-05-05 | $27.10 | $68.33 | 3,200 | — | — |
| 2022-05-04 | $27.27 | $68.76 | 1,100 | — | — |
| 2022-05-03 | $27.11 | $68.36 | 4,500 | — | — |
| 2022-05-02 | $27.10 | $68.33 | 2,000 | — | — |
| 2022-04-29 | $27.29 | $68.81 | 1,200 | — | — |
| 2022-04-28 | $27.55 | $69.47 | 1,500 | — | — |
| 2022-04-27 | $27.98 | $70.55 | 700 | — | — |
| 2022-04-26 | $27.83 | $70.17 | 0 | — | — |
| 2022-04-25 | $27.83 | $70.17 | 0 | — | — |
| 2022-04-22 | $27.83 | $70.17 | 900 | — | — |
| 2022-04-21 | $28.00 | $70.60 | 2,500 | — | — |
| 2022-04-20 | $28.15 | $70.98 | 0 | — | — |
| 2022-04-19 | $28.15 | $70.98 | 4,200 | — | — |
| 2022-04-18 | $28.20 | $71.11 | 1,100 | — | — |
| 2022-04-14 | $28.33 | $71.44 | 800 | — | — |
| 2022-04-13 | $28.45 | $71.74 | 3,200 | — | — |
| 2022-04-12 | $28.40 | $71.61 | 500 | — | — |
| 2022-04-11 | $28.40 | $71.61 | 3,400 | — | — |
| 2022-04-08 | $28.40 | $71.61 | 400 | — | — |
| 2022-04-07 | $28.21 | $71.13 | 300 | — | — |
| 2022-04-06 | $28.40 | $71.61 | 13,500 | — | — |
| 2022-04-05 | $28.95 | $73.00 | 1,700 | — | — |
| 2022-04-04 | $29.03 | $73.20 | 4,700 | — | — |
| 2022-04-01 | $28.45 | $71.74 | 3,800 | — | — |
| 2022-03-31 | $28.70 | $72.37 | 2,600 | — | — |
| 2022-03-30 | $28.98 | $73.07 | 5,800 | — | — |
| 2022-03-29 | $29.22 | $73.68 | 3,800 | — | — |
| 2022-03-28 | $29.70 | $74.89 | 6,200 | — | — |
| 2022-03-25 | $29.21 | $73.65 | 8,300 | — | — |
| 2022-03-24 | $29.00 | $73.12 | 600 | — | — |
| 2022-03-23 | $28.76 | $72.52 | 1,700 | — | — |
| 2022-03-22 | $29.01 | $73.15 | 5,400 | — | — |
| 2022-03-21 | $28.88 | $72.82 | 5,600 | — | — |
| 2022-03-18 | $29.20 | $73.63 | 48,700 | — | — |
| 2022-03-17 | $28.50 | $71.86 | 1,200 | — | — |
| 2022-03-16 | $28.20 | $71.11 | 2,500 | — | — |
| 2022-03-15 | $28.41 | $71.64 | 4,500 | — | — |
| 2022-03-14 | $28.45 | $71.74 | 3,200 | — | — |
| 2022-03-11 | $28.33 | $71.44 | 4,700 | — | — |
| 2022-03-10 | $28.40 | $71.61 | 1,300 | — | — |
| 2022-03-09 | $28.00 | $70.60 | 6,200 | — | — |
| 2022-03-08 | $28.00 | $70.60 | 3,500 | — | — |
| 2022-03-07 | $28.10 | $70.86 | 1,400 | — | — |
| 2022-03-04 | $28.47 | $71.79 | 400 | — | — |
| 2022-03-03 | $28.55 | $71.99 | 700 | — | — |
| 2022-03-02 | $28.30 | $71.36 | 4,700 | — | — |
| 2022-03-01 | $28.12 | $70.45 | 3,100 | — | — |
| 2022-02-28 | $28.49 | $71.38 | 2,500 | — | — |
| 2022-02-25 | $28.65 | $71.78 | 9,500 | — | — |
| 2022-02-24 | $28.50 | $71.40 | 7,900 | — | — |
| 2022-02-23 | $28.70 | $71.91 | 5,100 | — | — |
| 2022-02-22 | $29.05 | $72.78 | 9,700 | — | — |
| 2022-02-18 | $29.09 | $72.88 | 6,100 | — | — |
| 2022-02-17 | $28.35 | $71.03 | 5,700 | — | — |
| 2022-02-16 | $28.65 | $71.78 | 4,800 | — | — |
| 2022-02-15 | $28.55 | $71.53 | 500 | — | — |
| 2022-02-14 | $28.12 | $70.45 | 1,300 | — | — |
| 2022-02-11 | $28.44 | $71.25 | 9,200 | — | — |
| 2022-02-10 | $28.35 | $71.03 | 5,700 | — | — |
| 2022-02-09 | $27.93 | $69.98 | 3,900 | — | — |
| 2022-02-08 | $27.50 | $68.90 | 7,100 | — | — |
| 2022-02-07 | $28.00 | $70.15 | 1,600 | — | — |
| 2022-02-04 | $28.55 | $71.53 | 1,600 | — | — |
| 2022-02-03 | $28.70 | $71.91 | 8,600 | — | — |
| 2022-02-02 | $28.44 | $70.88 | 7,500 | — | — |
| 2022-02-01 | $28.44 | $70.88 | 6,100 | — | — |
| 2022-01-31 | $28.95 | $72.15 | 3,900 | — | — |
| 2022-01-28 | $28.49 | $71.00 | 3,600 | — | — |
| 2022-01-27 | $28.95 | $72.15 | 3,000 | — | — |
| 2022-01-26 | $28.35 | $70.65 | 1,000 | — | — |
| 2022-01-25 | $28.00 | $69.78 | 3,400 | — | — |
| 2022-01-24 | $27.95 | $69.66 | 700 | — | — |
| 2022-01-21 | $27.99 | $69.76 | 300 | — | — |
| 2022-01-20 | $27.99 | $69.76 | 1,000 | — | — |
| 2022-01-19 | $27.97 | $69.71 | 2,400 | — | — |
| 2022-01-18 | $27.75 | $69.16 | 1,500 | — | — |
| 2022-01-14 | $27.88 | $69.48 | 1,000 | — | — |
| 2022-01-13 | $27.71 | $69.06 | 2,300 | — | — |
| 2022-01-12 | $27.60 | $68.78 | 4,200 | — | — |
| 2022-01-11 | $27.38 | $68.24 | 2,300 | — | — |
| 2022-01-10 | $27.55 | $68.66 | 2,900 | — | — |
| 2022-01-07 | $27.55 | $68.66 | 11,900 | — | — |
| 2022-01-06 | $27.50 | $68.54 | 3,900 | — | — |
| 2022-01-05 | $27.55 | $68.66 | 900 | — | — |
| 2022-01-04 | $27.65 | $68.91 | 11,100 | — | — |
| 2022-01-03 | $27.59 | $68.76 | 1,200 | — | — |