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
- 1983-12-14 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 | $23.44 | $24.54 | 282,700 | — | — |
| 2022-12-29 | $23.64 | $24.75 | 259,300 | — | — |
| 2022-12-28 | $22.79 | $23.86 | 422,400 | — | — |
| 2022-12-27 | $23.28 | $24.37 | 461,700 | — | — |
| 2022-12-23 | $23.10 | $24.18 | 487,300 | — | — |
| 2022-12-22 | $23.18 | $24.27 | 737,400 | — | — |
| 2022-12-21 | $21.85 | $22.88 | 414,500 | — | — |
| 2022-12-20 | $21.90 | $22.93 | 503,300 | — | — |
| 2022-12-19 | $21.82 | $22.84 | 534,000 | — | — |
| 2022-12-16 | $22.66 | $23.72 | 2,379,800 | — | — |
| 2022-12-15 | $22.75 | $23.82 | 846,700 | — | — |
| 2022-12-14 | $23.73 | $24.84 | 736,700 | — | — |
| 2022-12-13 | $23.03 | $24.11 | 828,300 | — | — |
| 2022-12-12 | $22.52 | $23.58 | 487,300 | — | — |
| 2022-12-09 | $22.27 | $23.31 | 651,400 | — | — |
| 2022-12-08 | $22.20 | $23.24 | 565,500 | — | — |
| 2022-12-07 | $21.40 | $22.40 | 449,100 | — | — |
| 2022-12-06 | $21.51 | $22.52 | 386,200 | — | — |
| 2022-12-05 | $22.04 | $23.07 | 509,500 | — | — |
| 2022-12-02 | $22.45 | $23.50 | 497,100 | — | — |
| 2022-12-01 | $22.42 | $23.47 | 681,200 | — | — |
| 2022-11-30 | $21.96 | $22.99 | 588,000 | — | — |
| 2022-11-29 | $20.95 | $21.93 | 528,900 | — | — |
| 2022-11-28 | $21.37 | $22.37 | 553,800 | — | — |
| 2022-11-25 | $21.07 | $22.06 | 147,800 | — | — |
| 2022-11-23 | $21.23 | $22.23 | 389,900 | — | — |
| 2022-11-22 | $21.44 | $22.45 | 527,100 | — | — |
| 2022-11-21 | $21.35 | $22.35 | 497,700 | — | — |
| 2022-11-18 | $21.51 | $22.52 | 481,200 | — | — |
| 2022-11-17 | $21.91 | $22.94 | 625,400 | — | — |
| 2022-11-16 | $21.99 | $23.02 | 617,700 | — | — |
| 2022-11-15 | $22.40 | $23.45 | 1,006,900 | — | — |
| 2022-11-14 | $21.30 | $22.30 | 912,600 | — | — |
| 2022-11-11 | $21.66 | $22.68 | 1,308,400 | — | — |
| 2022-11-10 | $20.32 | $21.27 | 1,870,800 | — | — |
| 2022-11-09 | $18.29 | $19.15 | 2,883,900 | — | — |
| 2022-11-08 | $15.62 | $16.35 | 1,500,000 | — | — |
| 2022-11-07 | $15.93 | $16.68 | 856,400 | — | — |
| 2022-11-04 | $16.20 | $16.96 | 666,600 | — | — |
| 2022-11-03 | $16.45 | $17.22 | 493,900 | — | — |
| 2022-11-02 | $17.16 | $17.97 | 579,200 | — | — |
| 2022-11-01 | $18.40 | $19.26 | 497,000 | — | — |
| 2022-10-31 | $18.36 | $19.22 | 455,100 | — | — |
| 2022-10-28 | $18.58 | $19.45 | 355,800 | — | — |
| 2022-10-27 | $17.93 | $18.77 | 288,700 | — | — |
| 2022-10-26 | $17.99 | $18.83 | 345,500 | — | — |
| 2022-10-25 | $18.30 | $19.16 | 552,200 | — | — |
| 2022-10-24 | $17.65 | $18.48 | 445,400 | — | — |
| 2022-10-21 | $17.90 | $18.74 | 478,500 | — | — |
| 2022-10-20 | $17.91 | $18.75 | 546,200 | — | — |
| 2022-10-19 | $17.74 | $18.57 | 419,100 | — | — |
| 2022-10-18 | $18.28 | $19.14 | 450,800 | — | — |
| 2022-10-17 | $17.90 | $18.74 | 634,900 | — | — |
| 2022-10-14 | $17.26 | $18.07 | 394,600 | — | — |
| 2022-10-13 | $17.62 | $18.45 | 740,500 | — | — |
| 2022-10-12 | $17.57 | $18.39 | 488,400 | — | — |
| 2022-10-11 | $17.69 | $18.52 | 849,700 | — | — |
| 2022-10-10 | $17.84 | $18.68 | 477,400 | — | — |
| 2022-10-07 | $18.06 | $18.91 | 506,500 | — | — |
| 2022-10-06 | $18.56 | $19.43 | 480,800 | — | — |
| 2022-10-05 | $18.81 | $19.69 | 480,000 | — | — |
| 2022-10-04 | $19.38 | $20.29 | 964,800 | — | — |
| 2022-10-03 | $18.50 | $19.37 | 858,200 | — | — |
| 2022-09-30 | $18.16 | $19.01 | 949,400 | — | — |
| 2022-09-29 | $18.46 | $19.33 | 613,300 | — | — |
| 2022-09-28 | $19.38 | $20.29 | 657,000 | — | — |
| 2022-09-27 | $18.85 | $19.73 | 501,800 | — | — |
| 2022-09-26 | $18.35 | $19.21 | 634,200 | — | — |
| 2022-09-23 | $18.38 | $19.24 | 738,000 | — | — |
| 2022-09-22 | $19.10 | $20.00 | 750,400 | — | — |
| 2022-09-21 | $19.19 | $20.09 | 923,200 | — | — |
| 2022-09-20 | $19.29 | $20.20 | 660,200 | — | — |
| 2022-09-19 | $20.09 | $21.03 | 617,100 | — | — |
| 2022-09-16 | $19.44 | $20.35 | 1,841,400 | — | — |
| 2022-09-15 | $20.27 | $21.22 | 775,100 | — | — |
| 2022-09-14 | $20.20 | $21.15 | 623,700 | — | — |
| 2022-09-13 | $21.12 | $22.11 | 1,186,800 | — | — |
| 2022-09-12 | $20.36 | $21.32 | 664,100 | — | — |
| 2022-09-09 | $20.45 | $21.41 | 713,100 | — | — |
| 2022-09-08 | $19.74 | $20.67 | 1,241,000 | — | — |
| 2022-09-07 | $19.34 | $20.25 | 2,394,100 | — | — |
| 2022-09-06 | $18.96 | $19.85 | 776,300 | — | — |
| 2022-09-02 | $19.23 | $20.13 | 429,800 | — | — |
| 2022-09-01 | $19.46 | $20.37 | 686,000 | — | — |
| 2022-08-31 | $19.85 | $20.78 | 785,900 | — | — |
| 2022-08-30 | $20.22 | $21.17 | 867,600 | — | — |
| 2022-08-29 | $20.26 | $21.21 | 724,500 | — | — |
| 2022-08-26 | $20.67 | $21.64 | 616,500 | — | — |
| 2022-08-25 | $21.37 | $22.37 | 391,600 | — | — |
| 2022-08-24 | $21.18 | $22.17 | 502,000 | — | — |
| 2022-08-23 | $21.26 | $22.26 | 705,900 | — | — |
| 2022-08-22 | $21.19 | $22.18 | 666,900 | — | — |
| 2022-08-19 | $21.84 | $22.86 | 1,839,100 | — | — |
| 2022-08-18 | $22.22 | $23.26 | 1,429,800 | — | — |
| 2022-08-17 | $21.91 | $22.94 | 668,000 | — | — |
| 2022-08-16 | $22.69 | $23.75 | 874,800 | — | — |
| 2022-08-15 | $22.84 | $23.91 | 888,300 | — | — |
| 2022-08-12 | $22.87 | $23.94 | 516,700 | — | — |
| 2022-08-11 | $22.69 | $23.75 | 838,100 | — | — |
| 2022-08-10 | $22.98 | $24.06 | 984,900 | — | — |
| 2022-08-09 | $22.20 | $23.24 | 1,012,100 | — | — |
| 2022-08-08 | $24.06 | $25.19 | 736,200 | — | — |
| 2022-08-05 | $23.82 | $24.94 | 1,374,500 | — | — |
| 2022-08-04 | $28.02 | $29.33 | 936,300 | — | — |
| 2022-08-03 | $28.08 | $29.40 | 604,500 | — | — |
| 2022-08-02 | $27.11 | $28.38 | 408,300 | — | — |
| 2022-08-01 | $26.92 | $28.18 | 456,100 | — | — |
| 2022-07-29 | $26.61 | $27.86 | 384,500 | — | — |
| 2022-07-28 | $27.07 | $28.34 | 352,200 | — | — |
| 2022-07-27 | $27.28 | $28.56 | 399,700 | — | — |
| 2022-07-26 | $26.05 | $27.27 | 458,300 | — | — |
| 2022-07-25 | $27.24 | $28.52 | 388,500 | — | — |
| 2022-07-22 | $27.67 | $28.97 | 460,400 | — | — |
| 2022-07-21 | $28.79 | $30.14 | 500,100 | — | — |
| 2022-07-20 | $28.72 | $30.07 | 755,400 | — | — |
| 2022-07-19 | $26.93 | $28.19 | 723,700 | — | — |
| 2022-07-18 | $25.99 | $27.21 | 647,300 | — | — |
| 2022-07-15 | $26.18 | $27.41 | 1,125,600 | — | — |
| 2022-07-14 | $26.09 | $27.31 | 379,700 | — | — |
| 2022-07-13 | $26.69 | $27.94 | 474,900 | — | — |
| 2022-07-12 | $27.37 | $28.65 | 578,100 | — | — |
| 2022-07-11 | $27.71 | $29.01 | 483,700 | — | — |
| 2022-07-08 | $28.43 | $29.76 | 488,500 | — | — |
| 2022-07-07 | $28.32 | $29.65 | 703,900 | — | — |
| 2022-07-06 | $27.53 | $28.82 | 413,100 | — | — |
| 2022-07-05 | $27.77 | $29.07 | 773,900 | — | — |
| 2022-07-01 | $26.74 | $27.99 | 688,800 | — | — |
| 2022-06-30 | $25.81 | $27.02 | 745,500 | — | — |
| 2022-06-29 | $26.55 | $27.80 | 1,310,800 | — | — |
| 2022-06-28 | $27.35 | $28.63 | 1,090,800 | — | — |
| 2022-06-27 | $29.37 | $30.75 | 678,700 | — | — |
| 2022-06-24 | $30.51 | $31.94 | 1,700,200 | — | — |
| 2022-06-23 | $28.65 | $29.99 | 1,387,200 | — | — |
| 2022-06-22 | $27.38 | $28.66 | 800,700 | — | — |
| 2022-06-21 | $27.55 | $28.84 | 1,121,000 | — | — |
| 2022-06-17 | $26.50 | $27.74 | 12,678,000 | — | — |
| 2022-06-16 | $25.34 | $26.53 | 1,334,300 | — | — |
| 2022-06-15 | $26.63 | $27.88 | 1,214,100 | — | — |
| 2022-06-14 | $25.30 | $26.49 | 1,009,600 | — | — |
| 2022-06-13 | $25.09 | $26.27 | 1,088,200 | — | — |
| 2022-06-10 | $26.25 | $27.48 | 748,300 | — | — |
| 2022-06-09 | $27.00 | $28.27 | 1,004,500 | — | — |
| 2022-06-08 | $27.11 | $28.38 | 852,600 | — | — |
| 2022-06-07 | $26.83 | $28.09 | 966,500 | — | — |
| 2022-06-06 | $26.30 | $27.53 | 1,356,700 | — | — |
| 2022-06-03 | $26.16 | $27.39 | 627,900 | — | — |
| 2022-06-02 | $26.62 | $27.87 | 760,500 | — | — |
| 2022-06-01 | $25.84 | $27.05 | 656,300 | — | — |
| 2022-05-31 | $25.60 | $26.80 | 1,021,600 | — | — |
| 2022-05-27 | $26.37 | $27.61 | 1,138,200 | — | — |
| 2022-05-26 | $25.94 | $27.16 | 981,900 | — | — |
| 2022-05-25 | $25.45 | $26.64 | 1,750,300 | — | — |
| 2022-05-24 | $23.01 | $24.09 | 1,511,400 | — | — |
| 2022-05-23 | $25.01 | $26.18 | 882,800 | — | — |
| 2022-05-20 | $25.20 | $26.38 | 557,800 | — | — |
| 2022-05-19 | $25.56 | $26.76 | 509,800 | — | — |
| 2022-05-18 | $25.08 | $26.26 | 456,700 | — | — |
| 2022-05-17 | $25.65 | $26.85 | 672,500 | — | — |
| 2022-05-16 | $25.31 | $26.50 | 830,500 | — | — |
| 2022-05-13 | $26.14 | $27.37 | 1,056,200 | — | — |
| 2022-05-12 | $25.65 | $26.85 | 1,192,600 | — | — |
| 2022-05-11 | $25.64 | $26.84 | 691,800 | — | — |
| 2022-05-10 | $26.53 | $27.77 | 876,900 | — | — |
| 2022-05-09 | $26.17 | $27.40 | 576,700 | — | — |
| 2022-05-06 | $27.74 | $29.04 | 464,900 | — | — |
| 2022-05-05 | $28.89 | $30.25 | 482,100 | — | — |
| 2022-05-04 | $31.08 | $32.54 | 477,900 | — | — |
| 2022-05-03 | $30.69 | $32.13 | 631,000 | — | — |
| 2022-05-02 | $31.50 | $32.98 | 777,200 | — | — |
| 2022-04-29 | $31.32 | $32.79 | 504,400 | — | — |
| 2022-04-28 | $33.45 | $35.02 | 257,500 | — | — |
| 2022-04-27 | $32.21 | $33.72 | 360,000 | — | — |
| 2022-04-26 | $32.47 | $33.99 | 353,600 | — | — |
| 2022-04-25 | $34.54 | $36.16 | 478,700 | — | — |
| 2022-04-22 | $33.69 | $35.27 | 309,800 | — | — |
| 2022-04-21 | $34.59 | $36.21 | 277,900 | — | — |
| 2022-04-20 | $36.09 | $37.78 | 248,800 | — | — |
| 2022-04-19 | $36.65 | $38.37 | 308,500 | — | — |
| 2022-04-18 | $35.59 | $37.26 | 355,700 | — | — |
| 2022-04-14 | $35.98 | $37.67 | 362,400 | — | — |
| 2022-04-13 | $36.96 | $38.69 | 507,200 | — | — |
| 2022-04-12 | $36.37 | $38.08 | 386,900 | — | — |
| 2022-04-11 | $37.32 | $39.07 | 362,300 | — | — |
| 2022-04-08 | $38.17 | $39.96 | 375,700 | — | — |
| 2022-04-07 | $38.01 | $39.79 | 282,500 | — | — |
| 2022-04-06 | $38.31 | $40.11 | 432,300 | — | — |
| 2022-04-05 | $38.77 | $40.59 | 424,800 | — | — |
| 2022-04-04 | $38.89 | $40.71 | 363,000 | — | — |
| 2022-04-01 | $38.54 | $40.35 | 428,200 | — | — |
| 2022-03-31 | $37.39 | $39.14 | 321,300 | — | — |
| 2022-03-30 | $38.48 | $40.29 | 305,800 | — | — |
| 2022-03-29 | $39.48 | $41.33 | 385,200 | — | — |
| 2022-03-28 | $37.62 | $39.39 | 200,900 | — | — |
| 2022-03-25 | $37.65 | $39.42 | 262,400 | — | — |
| 2022-03-24 | $38.03 | $39.81 | 315,200 | — | — |
| 2022-03-23 | $38.09 | $39.88 | 218,200 | — | — |
| 2022-03-22 | $39.14 | $40.98 | 313,600 | — | — |
| 2022-03-21 | $38.76 | $40.58 | 387,300 | — | — |
| 2022-03-18 | $39.07 | $40.90 | 2,683,300 | — | — |
| 2022-03-17 | $37.88 | $39.66 | 702,400 | — | — |
| 2022-03-16 | $38.00 | $39.78 | 374,800 | — | — |
| 2022-03-15 | $36.36 | $38.07 | 603,500 | — | — |
| 2022-03-14 | $33.84 | $35.43 | 623,000 | — | — |
| 2022-03-11 | $34.96 | $36.60 | 601,800 | — | — |
| 2022-03-10 | $36.81 | $38.54 | 383,400 | — | — |
| 2022-03-09 | $38.18 | $39.97 | 404,400 | — | — |
| 2022-03-08 | $36.97 | $38.70 | 576,400 | — | — |
| 2022-03-07 | $39.05 | $40.88 | 583,800 | — | — |
| 2022-03-04 | $41.03 | $42.96 | 467,800 | — | — |
| 2022-03-03 | $42.54 | $44.54 | 532,200 | — | — |
| 2022-03-02 | $43.36 | $45.39 | 298,900 | — | — |
| 2022-03-01 | $43.10 | $45.12 | 392,800 | — | — |
| 2022-02-28 | $43.16 | $45.19 | 436,300 | — | — |
| 2022-02-25 | $42.41 | $44.40 | 375,200 | — | — |
| 2022-02-24 | $41.39 | $43.33 | 389,500 | — | — |
| 2022-02-23 | $38.59 | $40.40 | 467,700 | — | — |
| 2022-02-22 | $39.87 | $41.74 | 417,700 | — | — |
| 2022-02-18 | $40.10 | $41.98 | 812,900 | — | — |
| 2022-02-17 | $40.24 | $42.13 | 330,600 | — | — |
| 2022-02-16 | $41.74 | $43.70 | 515,500 | — | — |
| 2022-02-15 | $41.68 | $43.64 | 477,100 | — | — |
| 2022-02-14 | $42.60 | $44.60 | 520,700 | — | — |
| 2022-02-11 | $42.87 | $44.88 | 687,800 | — | — |
| 2022-02-10 | $41.65 | $43.60 | 1,384,200 | — | — |
| 2022-02-09 | $44.43 | $46.51 | 560,800 | — | — |
| 2022-02-08 | $44.53 | $46.62 | 348,000 | — | — |
| 2022-02-07 | $43.94 | $46.00 | 279,900 | — | — |
| 2022-02-04 | $43.39 | $45.43 | 398,900 | — | — |
| 2022-02-03 | $41.87 | $43.83 | 469,200 | — | — |
| 2022-02-02 | $43.21 | $45.24 | 349,900 | — | — |
| 2022-02-01 | $44.60 | $46.69 | 308,100 | — | — |
| 2022-01-31 | $44.65 | $46.75 | 446,700 | — | — |
| 2022-01-28 | $42.85 | $44.86 | 354,500 | — | — |
| 2022-01-27 | $40.81 | $42.72 | 285,000 | — | — |
| 2022-01-26 | $41.93 | $43.90 | 351,000 | — | — |
| 2022-01-25 | $42.67 | $44.67 | 290,900 | — | — |
| 2022-01-24 | $43.94 | $46.00 | 437,300 | — | — |
| 2022-01-21 | $42.78 | $44.79 | 398,700 | — | — |
| 2022-01-20 | $44.39 | $46.47 | 287,300 | — | — |
| 2022-01-19 | $44.19 | $46.26 | 284,600 | — | — |
| 2022-01-18 | $44.44 | $46.53 | 362,400 | — | — |
| 2022-01-14 | $44.82 | $46.92 | 300,900 | — | — |
| 2022-01-13 | $46.00 | $48.16 | 272,600 | — | — |
| 2022-01-12 | $46.28 | $48.45 | 231,200 | — | — |
| 2022-01-11 | $47.62 | $49.85 | 281,400 | — | — |
| 2022-01-10 | $46.19 | $48.36 | 292,400 | — | — |
| 2022-01-07 | $45.84 | $47.99 | 200,100 | — | — |
| 2022-01-06 | $46.48 | $48.66 | 281,800 | — | — |
| 2022-01-05 | $46.45 | $48.63 | 277,100 | — | — |
| 2022-01-04 | $48.76 | $51.05 | 313,900 | — | — |
| 2022-01-03 | $50.74 | $53.12 | 310,600 | — | — |