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 | $34.80 | $79.16 | 69,300 | — | — |
| 2022-12-29 | $34.94 | $79.48 | 146,400 | — | — |
| 2022-12-28 | $34.61 | $78.73 | 43,600 | — | — |
| 2022-12-27 | $35.19 | $80.05 | 44,900 | — | — |
| 2022-12-23 | $35.03 | $79.68 | 48,800 | — | — |
| 2022-12-22 | $34.70 | $78.93 | 74,000 | — | — |
| 2022-12-21 | $35.65 | $81.10 | 84,400 | — | — |
| 2022-12-20 | $35.06 | $79.75 | 80,200 | — | — |
| 2022-12-19 | $34.69 | $78.91 | 82,500 | — | — |
| 2022-12-16 | $34.79 | $79.14 | 326,700 | — | — |
| 2022-12-15 | $35.50 | $80.75 | 98,600 | — | — |
| 2022-12-14 | $36.16 | $82.26 | 104,900 | — | — |
| 2022-12-13 | $36.49 | $83.01 | 204,900 | — | — |
| 2022-12-12 | $36.44 | $82.89 | 115,400 | — | — |
| 2022-12-09 | $36.30 | $82.57 | 51,500 | — | — |
| 2022-12-08 | $36.53 | $83.10 | 97,900 | — | — |
| 2022-12-07 | $36.83 | $83.78 | 92,500 | — | — |
| 2022-12-06 | $37.67 | $85.69 | 101,000 | — | — |
| 2022-12-05 | $37.82 | $86.03 | 75,800 | — | — |
| 2022-12-02 | $38.76 | $88.17 | 86,000 | — | — |
| 2022-12-01 | $38.96 | $88.62 | 119,700 | — | — |
| 2022-11-30 | $38.41 | $87.37 | 114,000 | — | — |
| 2022-11-29 | $37.79 | $85.96 | 51,600 | — | — |
| 2022-11-28 | $38.05 | $86.55 | 51,300 | — | — |
| 2022-11-25 | $38.99 | $88.69 | 40,800 | — | — |
| 2022-11-23 | $39.21 | $89.19 | 46,800 | — | — |
| 2022-11-22 | $39.43 | $89.69 | 79,000 | — | — |
| 2022-11-21 | $38.69 | $88.01 | 135,700 | — | — |
| 2022-11-18 | $39.20 | $89.17 | 315,900 | — | — |
| 2022-11-17 | $38.59 | $87.78 | 98,100 | — | — |
| 2022-11-16 | $39.08 | $88.90 | 100,700 | — | — |
| 2022-11-15 | $40.72 | $92.63 | 174,400 | — | — |
| 2022-11-14 | $40.32 | $91.72 | 174,200 | — | — |
| 2022-11-11 | $40.21 | $90.85 | 174,200 | — | — |
| 2022-11-10 | $40.00 | $90.38 | 259,000 | — | — |
| 2022-11-09 | $37.42 | $84.55 | 137,700 | — | — |
| 2022-11-08 | $36.88 | $83.33 | 170,200 | — | — |
| 2022-11-07 | $36.52 | $82.52 | 82,600 | — | — |
| 2022-11-04 | $36.75 | $83.04 | 101,600 | — | — |
| 2022-11-03 | $36.14 | $81.66 | 92,900 | — | — |
| 2022-11-02 | $36.49 | $82.45 | 177,500 | — | — |
| 2022-11-01 | $37.45 | $84.62 | 101,400 | — | — |
| 2022-10-31 | $37.93 | $85.70 | 132,700 | — | — |
| 2022-10-28 | $38.60 | $87.22 | 165,400 | — | — |
| 2022-10-27 | $37.02 | $83.65 | 146,600 | — | — |
| 2022-10-26 | $36.25 | $81.91 | 123,800 | — | — |
| 2022-10-25 | $36.53 | $82.54 | 107,900 | — | — |
| 2022-10-24 | $36.28 | $81.97 | 140,900 | — | — |
| 2022-10-21 | $35.71 | $80.69 | 123,900 | — | — |
| 2022-10-20 | $35.38 | $79.94 | 95,600 | — | — |
| 2022-10-19 | $35.96 | $81.25 | 112,600 | — | — |
| 2022-10-18 | $35.86 | $81.02 | 105,200 | — | — |
| 2022-10-17 | $35.74 | $80.75 | 107,200 | — | — |
| 2022-10-14 | $34.95 | $78.97 | 100,800 | — | — |
| 2022-10-13 | $35.26 | $79.67 | 123,300 | — | — |
| 2022-10-12 | $34.53 | $78.02 | 93,300 | — | — |
| 2022-10-11 | $34.09 | $77.03 | 107,400 | — | — |
| 2022-10-10 | $33.62 | $75.96 | 86,600 | — | — |
| 2022-10-07 | $33.50 | $75.69 | 101,000 | — | — |
| 2022-10-06 | $33.63 | $75.99 | 70,100 | — | — |
| 2022-10-05 | $33.79 | $76.35 | 111,000 | — | — |
| 2022-10-04 | $34.19 | $77.25 | 111,500 | — | — |
| 2022-10-03 | $33.41 | $75.49 | 99,500 | — | — |
| 2022-09-30 | $32.50 | $73.43 | 136,600 | — | — |
| 2022-09-29 | $32.49 | $73.41 | 110,900 | — | — |
| 2022-09-28 | $33.11 | $74.81 | 151,600 | — | — |
| 2022-09-27 | $32.60 | $73.66 | 96,800 | — | — |
| 2022-09-26 | $32.18 | $72.71 | 202,500 | — | — |
| 2022-09-23 | $32.51 | $73.46 | 99,900 | — | — |
| 2022-09-22 | $33.13 | $74.86 | 107,700 | — | — |
| 2022-09-21 | $33.44 | $75.56 | 127,900 | — | — |
| 2022-09-20 | $33.54 | $75.78 | 143,100 | — | — |
| 2022-09-19 | $34.67 | $78.34 | 94,400 | — | — |
| 2022-09-16 | $34.37 | $77.66 | 376,600 | — | — |
| 2022-09-15 | $34.20 | $77.27 | 132,500 | — | — |
| 2022-09-14 | $34.70 | $78.40 | 82,800 | — | — |
| 2022-09-13 | $35.37 | $79.92 | 85,500 | — | — |
| 2022-09-12 | $36.50 | $82.47 | 89,900 | — | — |
| 2022-09-09 | $35.61 | $80.46 | 89,500 | — | — |
| 2022-09-08 | $34.61 | $78.20 | 68,500 | — | — |
| 2022-09-07 | $35.81 | $80.91 | 108,500 | — | — |
| 2022-09-06 | $35.74 | $80.75 | 128,700 | — | — |
| 2022-09-02 | $36.34 | $82.11 | 71,100 | — | — |
| 2022-09-01 | $37.18 | $84.01 | 105,200 | — | — |
| 2022-08-31 | $36.70 | $82.92 | 193,200 | — | — |
| 2022-08-30 | $39.02 | $88.16 | 165,600 | — | — |
| 2022-08-29 | $38.43 | $86.83 | 93,900 | — | — |
| 2022-08-26 | $38.12 | $86.13 | 88,700 | — | — |
| 2022-08-25 | $39.18 | $88.53 | 110,800 | — | — |
| 2022-08-24 | $38.65 | $87.33 | 112,200 | — | — |
| 2022-08-23 | $39.08 | $88.30 | 137,600 | — | — |
| 2022-08-22 | $39.78 | $89.88 | 72,600 | — | — |
| 2022-08-19 | $41.35 | $93.43 | 195,300 | — | — |
| 2022-08-18 | $41.48 | $93.72 | 75,800 | — | — |
| 2022-08-17 | $40.91 | $92.44 | 119,900 | — | — |
| 2022-08-16 | $41.21 | $93.11 | 98,100 | — | — |
| 2022-08-15 | $40.58 | $91.69 | 140,100 | — | — |
| 2022-08-12 | $39.93 | $90.22 | 141,100 | — | — |
| 2022-08-11 | $39.34 | $88.28 | 97,700 | — | — |
| 2022-08-10 | $38.37 | $86.10 | 158,100 | — | — |
| 2022-08-09 | $37.94 | $85.14 | 141,700 | — | — |
| 2022-08-08 | $38.39 | $86.15 | 180,400 | — | — |
| 2022-08-05 | $37.38 | $83.88 | 205,600 | — | — |
| 2022-08-04 | $37.99 | $85.25 | 347,900 | — | — |
| 2022-08-03 | $40.47 | $90.81 | 319,900 | — | — |
| 2022-08-02 | $47.25 | $106.03 | 94,600 | — | — |
| 2022-08-01 | $47.38 | $106.32 | 106,700 | — | — |
| 2022-07-29 | $45.74 | $102.64 | 94,300 | — | — |
| 2022-07-28 | $46.37 | $104.05 | 53,500 | — | — |
| 2022-07-27 | $45.40 | $101.88 | 73,500 | — | — |
| 2022-07-26 | $44.50 | $99.86 | 69,100 | — | — |
| 2022-07-25 | $44.87 | $100.69 | 65,100 | — | — |
| 2022-07-22 | $46.10 | $103.45 | 56,000 | — | — |
| 2022-07-21 | $46.25 | $103.78 | 49,900 | — | — |
| 2022-07-20 | $46.47 | $104.28 | 82,500 | — | — |
| 2022-07-19 | $46.22 | $103.72 | 79,400 | — | — |
| 2022-07-18 | $45.08 | $101.16 | 73,100 | — | — |
| 2022-07-15 | $45.65 | $102.44 | 97,100 | — | — |
| 2022-07-14 | $45.00 | $100.98 | 77,900 | — | — |
| 2022-07-13 | $45.29 | $101.63 | 48,600 | — | — |
| 2022-07-12 | $45.50 | $102.10 | 65,900 | — | — |
| 2022-07-11 | $45.07 | $101.14 | 56,400 | — | — |
| 2022-07-08 | $44.99 | $100.96 | 50,800 | — | — |
| 2022-07-07 | $45.14 | $101.29 | 66,400 | — | — |
| 2022-07-06 | $44.06 | $98.87 | 90,900 | — | — |
| 2022-07-05 | $44.82 | $100.57 | 137,300 | — | — |
| 2022-07-01 | $45.77 | $102.71 | 115,400 | — | — |
| 2022-06-30 | $44.99 | $100.96 | 134,200 | — | — |
| 2022-06-29 | $44.31 | $99.43 | 99,800 | — | — |
| 2022-06-28 | $44.47 | $99.79 | 154,000 | — | — |
| 2022-06-27 | $45.13 | $101.27 | 122,100 | — | — |
| 2022-06-24 | $44.63 | $100.15 | 257,700 | — | — |
| 2022-06-23 | $43.20 | $96.94 | 150,700 | — | — |
| 2022-06-22 | $43.29 | $97.14 | 91,500 | — | — |
| 2022-06-21 | $42.77 | $95.97 | 150,200 | — | — |
| 2022-06-17 | $41.50 | $93.12 | 346,000 | — | — |
| 2022-06-16 | $41.21 | $92.47 | 215,300 | — | — |
| 2022-06-15 | $41.30 | $92.68 | 107,500 | — | — |
| 2022-06-14 | $41.10 | $92.23 | 100,800 | — | — |
| 2022-06-13 | $40.32 | $90.48 | 109,500 | — | — |
| 2022-06-10 | $42.50 | $95.37 | 114,300 | — | — |
| 2022-06-09 | $41.89 | $94.00 | 90,600 | — | — |
| 2022-06-08 | $41.58 | $93.30 | 80,700 | — | — |
| 2022-06-07 | $41.40 | $92.90 | 83,700 | — | — |
| 2022-06-06 | $41.66 | $93.48 | 104,600 | — | — |
| 2022-06-03 | $40.96 | $91.91 | 84,500 | — | — |
| 2022-06-02 | $41.14 | $92.32 | 98,600 | — | — |
| 2022-06-01 | $40.49 | $90.86 | 146,600 | — | — |
| 2022-05-31 | $39.95 | $89.65 | 446,100 | — | — |
| 2022-05-27 | $39.08 | $87.69 | 159,200 | — | — |
| 2022-05-26 | $38.70 | $86.84 | 109,600 | — | — |
| 2022-05-25 | $38.40 | $86.17 | 81,100 | — | — |
| 2022-05-24 | $38.58 | $86.57 | 145,100 | — | — |
| 2022-05-23 | $38.34 | $86.03 | 156,600 | — | — |
| 2022-05-20 | $38.13 | $85.56 | 149,400 | — | — |
| 2022-05-19 | $39.39 | $88.39 | 196,400 | — | — |
| 2022-05-18 | $40.10 | $89.98 | 173,000 | — | — |
| 2022-05-17 | $40.78 | $91.51 | 148,000 | — | — |
| 2022-05-16 | $38.69 | $86.82 | 146,600 | — | — |
| 2022-05-13 | $38.65 | $86.73 | 160,100 | — | — |
| 2022-05-12 | $38.07 | $84.82 | 162,800 | — | — |
| 2022-05-11 | $38.62 | $86.05 | 120,500 | — | — |
| 2022-05-10 | $39.64 | $88.32 | 107,600 | — | — |
| 2022-05-09 | $40.79 | $90.88 | 85,900 | — | — |
| 2022-05-06 | $40.45 | $90.12 | 77,100 | — | — |
| 2022-05-05 | $40.67 | $90.62 | 91,100 | — | — |
| 2022-05-04 | $42.11 | $93.82 | 95,300 | — | — |
| 2022-05-03 | $41.06 | $91.48 | 103,700 | — | — |
| 2022-05-02 | $42.79 | $95.34 | 129,200 | — | — |
| 2022-04-29 | $42.68 | $95.09 | 85,400 | — | — |
| 2022-04-28 | $43.33 | $96.54 | 75,300 | — | — |
| 2022-04-27 | $42.63 | $94.98 | 77,600 | — | — |
| 2022-04-26 | $41.78 | $93.09 | 74,400 | — | — |
| 2022-04-25 | $42.63 | $94.98 | 64,000 | — | — |
| 2022-04-22 | $42.70 | $95.14 | 50,900 | — | — |
| 2022-04-21 | $43.54 | $97.01 | 52,500 | — | — |
| 2022-04-20 | $43.66 | $97.28 | 45,400 | — | — |
| 2022-04-19 | $43.12 | $96.07 | 51,300 | — | — |
| 2022-04-18 | $42.74 | $95.23 | 78,000 | — | — |
| 2022-04-14 | $42.15 | $93.91 | 75,100 | — | — |
| 2022-04-13 | $43.00 | $95.81 | 82,000 | — | — |
| 2022-04-12 | $42.54 | $94.78 | 78,800 | — | — |
| 2022-04-11 | $42.04 | $93.67 | 64,000 | — | — |
| 2022-04-08 | $41.94 | $93.44 | 63,000 | — | — |
| 2022-04-07 | $42.13 | $93.87 | 78,100 | — | — |
| 2022-04-06 | $41.73 | $92.98 | 93,900 | — | — |
| 2022-04-05 | $42.10 | $93.80 | 77,800 | — | — |
| 2022-04-04 | $43.15 | $96.14 | 67,400 | — | — |
| 2022-04-01 | $43.58 | $97.10 | 87,800 | — | — |
| 2022-03-31 | $43.14 | $96.12 | 89,000 | — | — |
| 2022-03-30 | $43.96 | $97.95 | 64,600 | — | — |
| 2022-03-29 | $44.32 | $98.75 | 95,200 | — | — |
| 2022-03-28 | $43.25 | $96.36 | 72,100 | — | — |
| 2022-03-25 | $44.44 | $99.01 | 56,000 | — | — |
| 2022-03-24 | $44.36 | $98.84 | 69,200 | — | — |
| 2022-03-23 | $43.63 | $97.21 | 127,900 | — | — |
| 2022-03-22 | $45.11 | $100.51 | 64,700 | — | — |
| 2022-03-21 | $45.24 | $100.80 | 78,100 | — | — |
| 2022-03-18 | $46.13 | $102.78 | 422,700 | — | — |
| 2022-03-17 | $45.33 | $101.00 | 66,700 | — | — |
| 2022-03-16 | $45.94 | $102.36 | 96,200 | — | — |
| 2022-03-15 | $44.74 | $99.68 | 112,400 | — | — |
| 2022-03-14 | $45.03 | $100.33 | 122,800 | — | — |
| 2022-03-11 | $42.99 | $95.78 | 58,000 | — | — |
| 2022-03-10 | $43.54 | $97.01 | 51,400 | — | — |
| 2022-03-09 | $43.87 | $97.74 | 105,400 | — | — |
| 2022-03-08 | $43.14 | $96.12 | 90,700 | — | — |
| 2022-03-07 | $43.48 | $96.88 | 78,000 | — | — |
| 2022-03-04 | $44.29 | $98.68 | 77,800 | — | — |
| 2022-03-03 | $44.30 | $98.70 | 81,000 | — | — |
| 2022-03-02 | $44.97 | $100.20 | 81,400 | — | — |
| 2022-03-01 | $43.48 | $96.88 | 184,000 | — | — |
| 2022-02-28 | $43.71 | $97.39 | 152,600 | — | — |
| 2022-02-25 | $43.82 | $97.63 | 109,300 | — | — |
| 2022-02-24 | $43.05 | $95.92 | 142,000 | — | — |
| 2022-02-23 | $43.61 | $97.17 | 128,000 | — | — |
| 2022-02-22 | $46.22 | $102.98 | 128,600 | — | — |
| 2022-02-18 | $47.96 | $106.86 | 138,000 | — | — |
| 2022-02-17 | $47.63 | $106.12 | 83,500 | — | — |
| 2022-02-16 | $48.01 | $106.97 | 54,000 | — | — |
| 2022-02-15 | $48.06 | $107.08 | 61,200 | — | — |
| 2022-02-14 | $47.12 | $104.99 | 103,000 | — | — |
| 2022-02-11 | $47.25 | $104.67 | 90,500 | — | — |
| 2022-02-10 | $46.88 | $103.85 | 63,600 | — | — |
| 2022-02-09 | $47.86 | $106.03 | 60,400 | — | — |
| 2022-02-08 | $48.08 | $106.51 | 73,300 | — | — |
| 2022-02-07 | $47.20 | $104.56 | 90,000 | — | — |
| 2022-02-04 | $46.92 | $103.94 | 59,600 | — | — |
| 2022-02-03 | $47.05 | $104.23 | 53,700 | — | — |
| 2022-02-02 | $47.49 | $105.21 | 75,200 | — | — |
| 2022-02-01 | $47.85 | $106.00 | 138,100 | — | — |
| 2022-01-31 | $47.87 | $106.05 | 121,800 | — | — |
| 2022-01-28 | $46.31 | $102.59 | 66,400 | — | — |
| 2022-01-27 | $46.14 | $102.22 | 77,500 | — | — |
| 2022-01-26 | $46.48 | $102.97 | 74,500 | — | — |
| 2022-01-25 | $47.41 | $105.03 | 61,800 | — | — |
| 2022-01-24 | $48.75 | $108.00 | 92,600 | — | — |
| 2022-01-21 | $47.47 | $105.16 | 95,000 | — | — |
| 2022-01-20 | $47.83 | $105.96 | 76,000 | — | — |
| 2022-01-19 | $49.88 | $110.50 | 51,300 | — | — |
| 2022-01-18 | $50.74 | $112.41 | 59,300 | — | — |
| 2022-01-14 | $52.02 | $115.24 | 63,400 | — | — |
| 2022-01-13 | $52.01 | $115.22 | 64,700 | — | — |
| 2022-01-12 | $51.09 | $113.18 | 91,400 | — | — |
| 2022-01-11 | $50.79 | $112.52 | 104,000 | — | — |
| 2022-01-10 | $52.00 | $115.20 | 68,900 | — | — |
| 2022-01-07 | $52.57 | $116.46 | 74,400 | — | — |
| 2022-01-06 | $53.39 | $118.28 | 42,100 | — | — |
| 2022-01-05 | $53.78 | $119.14 | 110,000 | — | — |
| 2022-01-04 | $53.72 | $119.01 | 85,800 | — | — |
| 2022-01-03 | $52.39 | $116.06 | 162,300 | — | — |