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 | $28.69 | $28.69 | 631,600 | — | — |
| 2022-12-29 | $28.62 | $28.62 | 610,900 | — | — |
| 2022-12-28 | $27.40 | $27.40 | 929,400 | — | — |
| 2022-12-27 | $27.50 | $27.50 | 624,300 | — | — |
| 2022-12-23 | $27.47 | $27.47 | 567,600 | — | — |
| 2022-12-22 | $27.02 | $27.02 | 880,900 | — | — |
| 2022-12-21 | $27.60 | $27.60 | 831,100 | — | — |
| 2022-12-20 | $27.10 | $27.10 | 847,500 | — | — |
| 2022-12-19 | $26.87 | $26.87 | 1,283,500 | — | — |
| 2022-12-16 | $27.70 | $27.70 | 14,578,300 | — | — |
| 2022-12-15 | $28.38 | $28.38 | 1,380,100 | — | — |
| 2022-12-14 | $29.57 | $29.57 | 1,405,800 | — | — |
| 2022-12-13 | $30.50 | $30.50 | 1,198,000 | — | — |
| 2022-12-12 | $29.98 | $29.98 | 1,099,800 | — | — |
| 2022-12-09 | $29.33 | $29.33 | 893,000 | — | — |
| 2022-12-08 | $29.18 | $29.18 | 1,101,600 | — | — |
| 2022-12-07 | $28.69 | $28.69 | 1,005,800 | — | — |
| 2022-12-06 | $28.62 | $28.62 | 1,288,200 | — | — |
| 2022-12-05 | $29.48 | $29.48 | 1,864,700 | — | — |
| 2022-12-02 | $29.36 | $29.36 | 1,852,100 | — | — |
| 2022-12-01 | $29.82 | $29.82 | 2,165,900 | — | — |
| 2022-11-30 | $30.74 | $30.74 | 1,463,400 | — | — |
| 2022-11-29 | $29.31 | $29.31 | 971,600 | — | — |
| 2022-11-28 | $29.14 | $29.14 | 1,029,800 | — | — |
| 2022-11-25 | $29.61 | $29.61 | 242,600 | — | — |
| 2022-11-23 | $30.41 | $30.41 | 613,500 | — | — |
| 2022-11-22 | $29.62 | $29.62 | 501,200 | — | — |
| 2022-11-21 | $28.82 | $28.82 | 498,200 | — | — |
| 2022-11-18 | $29.49 | $29.49 | 464,300 | — | — |
| 2022-11-17 | $29.41 | $29.41 | 792,200 | — | — |
| 2022-11-16 | $29.30 | $29.30 | 989,500 | — | — |
| 2022-11-15 | $30.61 | $30.61 | 1,080,900 | — | — |
| 2022-11-14 | $29.73 | $29.73 | 822,900 | — | — |
| 2022-11-11 | $30.78 | $30.78 | 891,500 | — | — |
| 2022-11-10 | $29.79 | $29.79 | 1,184,200 | — | — |
| 2022-11-09 | $27.26 | $27.26 | 473,800 | — | — |
| 2022-11-08 | $27.95 | $27.95 | 659,300 | — | — |
| 2022-11-07 | $28.09 | $28.09 | 1,411,200 | — | — |
| 2022-11-04 | $27.51 | $27.51 | 1,374,000 | — | — |
| 2022-11-03 | $26.77 | $26.77 | 1,326,200 | — | — |
| 2022-11-02 | $26.96 | $26.96 | 1,138,900 | — | — |
| 2022-11-01 | $28.04 | $28.04 | 1,003,900 | — | — |
| 2022-10-31 | $27.69 | $27.69 | 1,175,300 | — | — |
| 2022-10-28 | $27.94 | $27.94 | 805,200 | — | — |
| 2022-10-27 | $26.56 | $26.56 | 1,252,000 | — | — |
| 2022-10-26 | $26.96 | $26.96 | 875,200 | — | — |
| 2022-10-25 | $27.38 | $27.38 | 852,300 | — | — |
| 2022-10-24 | $26.53 | $26.53 | 782,400 | — | — |
| 2022-10-21 | $26.68 | $26.68 | 1,221,700 | — | — |
| 2022-10-20 | $25.98 | $25.98 | 1,035,000 | — | — |
| 2022-10-19 | $26.00 | $26.00 | 926,800 | — | — |
| 2022-10-18 | $26.29 | $26.29 | 1,595,700 | — | — |
| 2022-10-17 | $26.74 | $26.74 | 1,279,300 | — | — |
| 2022-10-14 | $25.65 | $25.65 | 1,392,200 | — | — |
| 2022-10-13 | $27.03 | $27.03 | 1,338,300 | — | — |
| 2022-10-12 | $26.36 | $26.36 | 1,297,800 | — | — |
| 2022-10-11 | $26.16 | $26.16 | 1,748,300 | — | — |
| 2022-10-10 | $27.55 | $27.55 | 1,640,600 | — | — |
| 2022-10-07 | $27.23 | $27.23 | 3,889,700 | — | — |
| 2022-10-06 | $29.23 | $29.23 | 5,104,900 | — | — |
| 2022-10-05 | $32.03 | $32.03 | 1,042,200 | — | — |
| 2022-10-04 | $31.51 | $31.51 | 824,200 | — | — |
| 2022-10-03 | $30.97 | $30.97 | 760,500 | — | — |
| 2022-09-30 | $29.41 | $29.41 | 767,100 | — | — |
| 2022-09-29 | $30.60 | $30.60 | 636,700 | — | — |
| 2022-09-28 | $30.84 | $30.84 | 1,037,100 | — | — |
| 2022-09-27 | $29.87 | $29.87 | 940,900 | — | — |
| 2022-09-26 | $29.46 | $29.46 | 906,700 | — | — |
| 2022-09-23 | $29.85 | $29.85 | 977,500 | — | — |
| 2022-09-22 | $30.00 | $30.00 | 890,700 | — | — |
| 2022-09-21 | $30.78 | $30.78 | 671,500 | — | — |
| 2022-09-20 | $31.04 | $31.04 | 515,600 | — | — |
| 2022-09-19 | $31.72 | $31.72 | 712,000 | — | — |
| 2022-09-16 | $31.65 | $31.65 | 1,398,000 | — | — |
| 2022-09-15 | $31.99 | $31.99 | 810,400 | — | — |
| 2022-09-14 | $32.72 | $32.72 | 1,356,200 | — | — |
| 2022-09-13 | $32.73 | $32.73 | 977,600 | — | — |
| 2022-09-12 | $34.80 | $34.80 | 1,460,200 | — | — |
| 2022-09-09 | $34.82 | $34.82 | 1,092,300 | — | — |
| 2022-09-08 | $33.90 | $33.90 | 1,254,700 | — | — |
| 2022-09-07 | $33.95 | $33.95 | 1,670,100 | — | — |
| 2022-09-06 | $33.82 | $33.82 | 1,741,300 | — | — |
| 2022-09-02 | $34.36 | $34.36 | 2,103,600 | — | — |
| 2022-09-01 | $33.65 | $33.65 | 6,145,800 | — | — |
| 2022-08-31 | $46.19 | $46.19 | 1,721,100 | — | — |
| 2022-08-30 | $46.85 | $46.85 | 1,457,600 | — | — |
| 2022-08-29 | $47.27 | $47.27 | 1,469,300 | — | — |
| 2022-08-26 | $48.99 | $48.99 | 823,800 | — | — |
| 2022-08-25 | $52.32 | $52.32 | 1,009,000 | — | — |
| 2022-08-24 | $50.66 | $50.66 | 588,500 | — | — |
| 2022-08-23 | $51.79 | $51.79 | 430,300 | — | — |
| 2022-08-22 | $51.37 | $51.37 | 538,800 | — | — |
| 2022-08-19 | $53.15 | $53.15 | 510,000 | — | — |
| 2022-08-18 | $54.36 | $54.36 | 648,000 | — | — |
| 2022-08-17 | $52.54 | $52.54 | 699,100 | — | — |
| 2022-08-16 | $54.69 | $54.69 | 584,500 | — | — |
| 2022-08-15 | $55.00 | $55.00 | 777,000 | — | — |
| 2022-08-12 | $54.41 | $54.41 | 1,357,400 | — | — |
| 2022-08-11 | $52.43 | $52.43 | 1,116,700 | — | — |
| 2022-08-10 | $52.67 | $52.67 | 1,674,100 | — | — |
| 2022-08-09 | $51.25 | $51.25 | 836,000 | — | — |
| 2022-08-08 | $54.60 | $54.60 | 674,900 | — | — |
| 2022-08-05 | $55.74 | $55.74 | 679,200 | — | — |
| 2022-08-04 | $56.21 | $56.21 | 876,800 | — | — |
| 2022-08-03 | $56.10 | $56.10 | 2,139,600 | — | — |
| 2022-08-02 | $55.34 | $55.34 | 1,936,400 | — | — |
| 2022-08-01 | $58.47 | $58.47 | 1,853,800 | — | — |
| 2022-07-29 | $62.33 | $62.33 | 423,000 | — | — |
| 2022-07-28 | $61.21 | $61.21 | 286,800 | — | — |
| 2022-07-27 | $59.59 | $59.59 | 398,900 | — | — |
| 2022-07-26 | $57.37 | $57.37 | 189,000 | — | — |
| 2022-07-25 | $57.66 | $57.66 | 382,100 | — | — |
| 2022-07-22 | $58.27 | $58.27 | 365,000 | — | — |
| 2022-07-21 | $60.13 | $60.13 | 282,400 | — | — |
| 2022-07-20 | $58.63 | $58.63 | 402,600 | — | — |
| 2022-07-19 | $56.98 | $56.98 | 261,700 | — | — |
| 2022-07-18 | $54.43 | $54.43 | 294,600 | — | — |
| 2022-07-15 | $55.07 | $55.07 | 374,400 | — | — |
| 2022-07-14 | $53.78 | $53.78 | 275,700 | — | — |
| 2022-07-13 | $52.74 | $52.74 | 276,200 | — | — |
| 2022-07-12 | $52.46 | $52.46 | 347,600 | — | — |
| 2022-07-11 | $52.64 | $52.64 | 382,700 | — | — |
| 2022-07-08 | $53.25 | $53.25 | 563,500 | — | — |
| 2022-07-07 | $52.98 | $52.98 | 594,800 | — | — |
| 2022-07-06 | $51.26 | $51.26 | 649,600 | — | — |
| 2022-07-05 | $51.92 | $51.92 | 399,800 | — | — |
| 2022-07-01 | $51.97 | $51.97 | 425,400 | — | — |
| 2022-06-30 | $54.97 | $54.97 | 560,100 | — | — |
| 2022-06-29 | $55.12 | $55.12 | 301,000 | — | — |
| 2022-06-28 | $55.57 | $55.57 | 369,200 | — | — |
| 2022-06-27 | $56.86 | $56.86 | 413,700 | — | — |
| 2022-06-24 | $57.34 | $57.34 | 1,057,600 | — | — |
| 2022-06-23 | $54.73 | $54.73 | 538,300 | — | — |
| 2022-06-22 | $54.95 | $54.95 | 516,500 | — | — |
| 2022-06-21 | $55.97 | $55.97 | 410,900 | — | — |
| 2022-06-17 | $54.72 | $54.72 | 769,300 | — | — |
| 2022-06-16 | $53.47 | $53.47 | 862,100 | — | — |
| 2022-06-15 | $57.34 | $57.34 | 546,700 | — | — |
| 2022-06-14 | $57.15 | $57.15 | 387,200 | — | — |
| 2022-06-13 | $56.11 | $56.11 | 672,800 | — | — |
| 2022-06-10 | $58.82 | $58.82 | 416,800 | — | — |
| 2022-06-09 | $60.07 | $60.07 | 255,200 | — | — |
| 2022-06-08 | $60.65 | $60.65 | 263,500 | — | — |
| 2022-06-07 | $62.58 | $62.58 | 261,900 | — | — |
| 2022-06-06 | $62.15 | $62.15 | 486,700 | — | — |
| 2022-06-03 | $62.54 | $62.54 | 367,000 | — | — |
| 2022-06-02 | $64.35 | $64.35 | 744,300 | — | — |
| 2022-06-01 | $64.38 | $64.38 | 661,900 | — | — |
| 2022-05-31 | $64.09 | $64.09 | 415,700 | — | — |
| 2022-05-27 | $64.28 | $64.28 | 427,000 | — | — |
| 2022-05-26 | $62.54 | $62.54 | 418,200 | — | — |
| 2022-05-25 | $59.51 | $59.51 | 277,100 | — | — |
| 2022-05-24 | $58.47 | $58.47 | 313,200 | — | — |
| 2022-05-23 | $60.27 | $60.27 | 447,800 | — | — |
| 2022-05-20 | $60.58 | $60.58 | 338,900 | — | — |
| 2022-05-19 | $59.74 | $59.74 | 305,800 | — | — |
| 2022-05-18 | $59.09 | $59.09 | 302,000 | — | — |
| 2022-05-17 | $61.79 | $61.79 | 259,100 | — | — |
| 2022-05-16 | $59.31 | $59.31 | 275,800 | — | — |
| 2022-05-13 | $60.49 | $60.49 | 355,100 | — | — |
| 2022-05-12 | $58.30 | $58.30 | 358,900 | — | — |
| 2022-05-11 | $57.10 | $57.10 | 322,700 | — | — |
| 2022-05-10 | $59.31 | $59.31 | 355,900 | — | — |
| 2022-05-09 | $57.78 | $57.78 | 366,000 | — | — |
| 2022-05-06 | $61.51 | $61.51 | 445,400 | — | — |
| 2022-05-05 | $61.64 | $61.64 | 368,200 | — | — |
| 2022-05-04 | $65.02 | $65.02 | 583,800 | — | — |
| 2022-05-03 | $62.33 | $62.33 | 310,900 | — | — |
| 2022-05-02 | $61.19 | $61.19 | 602,500 | — | — |
| 2022-04-29 | $59.60 | $59.60 | 393,100 | — | — |
| 2022-04-28 | $61.39 | $61.39 | 481,500 | — | — |
| 2022-04-27 | $58.98 | $58.98 | 393,600 | — | — |
| 2022-04-26 | $58.85 | $58.85 | 385,100 | — | — |
| 2022-04-25 | $60.99 | $60.99 | 405,400 | — | — |
| 2022-04-22 | $59.82 | $59.82 | 402,200 | — | — |
| 2022-04-21 | $61.50 | $61.50 | 699,200 | — | — |
| 2022-04-20 | $62.84 | $62.84 | 415,200 | — | — |
| 2022-04-19 | $63.10 | $63.10 | 329,100 | — | — |
| 2022-04-18 | $62.49 | $62.49 | 443,000 | — | — |
| 2022-04-14 | $61.83 | $61.83 | 452,900 | — | — |
| 2022-04-13 | $62.86 | $62.86 | 512,400 | — | — |
| 2022-04-12 | $61.07 | $61.07 | 518,300 | — | — |
| 2022-04-11 | $60.26 | $60.26 | 423,500 | — | — |
| 2022-04-08 | $60.72 | $60.72 | 418,600 | — | — |
| 2022-04-07 | $62.49 | $62.49 | 591,600 | — | — |
| 2022-04-06 | $62.18 | $62.18 | 768,800 | — | — |
| 2022-04-05 | $65.27 | $65.27 | 430,800 | — | — |
| 2022-04-04 | $69.47 | $69.47 | 373,400 | — | — |
| 2022-04-01 | $67.78 | $67.78 | 616,000 | — | — |
| 2022-03-31 | $69.34 | $69.34 | 435,700 | — | — |
| 2022-03-30 | $70.81 | $70.81 | 347,700 | — | — |
| 2022-03-29 | $72.88 | $72.88 | 310,600 | — | — |
| 2022-03-28 | $71.07 | $71.07 | 325,800 | — | — |
| 2022-03-25 | $70.42 | $70.42 | 260,700 | — | — |
| 2022-03-24 | $70.66 | $70.66 | 316,200 | — | — |
| 2022-03-23 | $68.87 | $68.87 | 318,800 | — | — |
| 2022-03-22 | $71.25 | $71.25 | 368,100 | — | — |
| 2022-03-21 | $70.74 | $70.74 | 475,100 | — | — |
| 2022-03-18 | $70.96 | $70.96 | 829,200 | — | — |
| 2022-03-17 | $69.41 | $69.41 | 859,300 | — | — |
| 2022-03-16 | $66.66 | $66.66 | 582,700 | — | — |
| 2022-03-15 | $63.24 | $63.24 | 369,600 | — | — |
| 2022-03-14 | $60.95 | $60.95 | 319,100 | — | — |
| 2022-03-11 | $62.07 | $62.07 | 423,400 | — | — |
| 2022-03-10 | $63.33 | $63.33 | 383,700 | — | — |
| 2022-03-09 | $64.92 | $64.92 | 334,500 | — | — |
| 2022-03-08 | $62.60 | $62.60 | 643,900 | — | — |
| 2022-03-07 | $61.85 | $61.85 | 436,700 | — | — |
| 2022-03-04 | $64.67 | $64.67 | 475,200 | — | — |
| 2022-03-03 | $66.78 | $66.78 | 263,600 | — | — |
| 2022-03-02 | $68.53 | $68.53 | 273,300 | — | — |
| 2022-03-01 | $66.10 | $66.10 | 528,200 | — | — |
| 2022-02-28 | $69.38 | $69.38 | 302,500 | — | — |
| 2022-02-25 | $70.65 | $70.65 | 251,100 | — | — |
| 2022-02-24 | $70.35 | $70.35 | 432,900 | — | — |
| 2022-02-23 | $67.34 | $67.34 | 440,400 | — | — |
| 2022-02-22 | $69.06 | $69.06 | 239,500 | — | — |
| 2022-02-18 | $69.82 | $69.82 | 257,100 | — | — |
| 2022-02-17 | $70.37 | $70.37 | 217,400 | — | — |
| 2022-02-16 | $72.82 | $72.82 | 380,500 | — | — |
| 2022-02-15 | $71.11 | $71.11 | 508,100 | — | — |
| 2022-02-14 | $68.53 | $68.53 | 376,500 | — | — |
| 2022-02-11 | $68.43 | $68.43 | 366,700 | — | — |
| 2022-02-10 | $71.52 | $71.52 | 625,400 | — | — |
| 2022-02-09 | $73.24 | $73.24 | 626,200 | — | — |
| 2022-02-08 | $72.58 | $72.58 | 616,000 | — | — |
| 2022-02-07 | $70.55 | $70.55 | 374,000 | — | — |
| 2022-02-04 | $70.97 | $70.97 | 391,400 | — | — |
| 2022-02-03 | $70.95 | $70.95 | 446,400 | — | — |
| 2022-02-02 | $72.81 | $72.81 | 371,300 | — | — |
| 2022-02-01 | $71.90 | $71.90 | 582,000 | — | — |
| 2022-01-31 | $71.10 | $71.10 | 677,100 | — | — |
| 2022-01-28 | $67.83 | $67.83 | 650,800 | — | — |
| 2022-01-27 | $66.99 | $66.99 | 794,200 | — | — |
| 2022-01-26 | $71.10 | $71.10 | 830,800 | — | — |
| 2022-01-25 | $71.15 | $71.15 | 393,300 | — | — |
| 2022-01-24 | $75.14 | $75.14 | 410,200 | — | — |
| 2022-01-21 | $73.36 | $73.36 | 500,800 | — | — |
| 2022-01-20 | $74.56 | $74.56 | 395,800 | — | — |
| 2022-01-19 | $75.64 | $75.64 | 402,100 | — | — |
| 2022-01-18 | $77.73 | $77.73 | 409,000 | — | — |
| 2022-01-14 | $80.36 | $80.36 | 418,000 | — | — |
| 2022-01-13 | $79.96 | $79.96 | 384,000 | — | — |
| 2022-01-12 | $81.84 | $81.84 | 393,100 | — | — |
| 2022-01-11 | $82.11 | $82.11 | 343,800 | — | — |
| 2022-01-10 | $82.10 | $82.10 | 397,800 | — | — |
| 2022-01-07 | $80.07 | $80.07 | 434,000 | — | — |
| 2022-01-06 | $84.93 | $84.93 | 209,900 | — | — |
| 2022-01-05 | $83.17 | $83.17 | 323,100 | — | — |
| 2022-01-04 | $89.45 | $89.45 | 365,400 | — | — |
| 2022-01-03 | $89.98 | $89.98 | 212,400 | — | — |