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 | $36.85 | $58.97 | 1,152,200 | — | — |
| 2022-12-29 | $36.15 | $57.85 | 470,800 | — | — |
| 2022-12-28 | $34.33 | $54.94 | 486,600 | — | — |
| 2022-12-27 | $33.64 | $53.84 | 511,700 | — | — |
| 2022-12-23 | $34.89 | $55.84 | 511,300 | — | — |
| 2022-12-22 | $32.72 | $52.36 | 644,200 | — | — |
| 2022-12-21 | $33.94 | $54.32 | 688,200 | — | — |
| 2022-12-20 | $33.84 | $54.16 | 1,366,200 | — | — |
| 2022-12-19 | $32.37 | $51.80 | 783,000 | — | — |
| 2022-12-16 | $31.06 | $49.71 | 1,040,200 | — | — |
| 2022-12-15 | $32.27 | $51.64 | 351,700 | — | — |
| 2022-12-14 | $32.61 | $52.19 | 388,200 | — | — |
| 2022-12-13 | $32.15 | $51.45 | 267,000 | — | — |
| 2022-12-12 | $31.06 | $49.71 | 464,300 | — | — |
| 2022-12-09 | $29.40 | $47.05 | 861,100 | — | — |
| 2022-12-08 | $30.79 | $49.28 | 274,500 | — | — |
| 2022-12-07 | $30.79 | $49.28 | 482,400 | — | — |
| 2022-12-06 | $31.58 | $50.54 | 615,900 | — | — |
| 2022-12-05 | $31.81 | $50.91 | 498,700 | — | — |
| 2022-12-02 | $32.38 | $51.82 | 495,700 | — | — |
| 2022-12-01 | $30.78 | $49.26 | 409,500 | — | — |
| 2022-11-30 | $30.40 | $48.65 | 1,047,200 | — | — |
| 2022-11-29 | $30.67 | $49.08 | 1,188,500 | — | — |
| 2022-11-28 | $29.07 | $46.52 | 508,100 | — | — |
| 2022-11-25 | $30.24 | $48.40 | 339,500 | — | — |
| 2022-11-23 | $30.20 | $48.33 | 324,400 | — | — |
| 2022-11-22 | $30.79 | $49.28 | 489,800 | — | — |
| 2022-11-21 | $29.85 | $47.77 | 1,153,000 | — | — |
| 2022-11-18 | $30.32 | $48.52 | 660,600 | — | — |
| 2022-11-17 | $31.40 | $50.25 | 354,600 | — | — |
| 2022-11-16 | $31.84 | $50.96 | 605,200 | — | — |
| 2022-11-15 | $32.38 | $51.82 | 734,000 | — | — |
| 2022-11-14 | $32.32 | $51.72 | 695,300 | — | — |
| 2022-11-11 | $32.67 | $52.28 | 833,100 | — | — |
| 2022-11-10 | $31.71 | $50.75 | 1,421,200 | — | — |
| 2022-11-09 | $31.04 | $49.68 | 3,370,400 | — | — |
| 2022-11-08 | $33.32 | $53.32 | 745,100 | — | — |
| 2022-11-07 | $34.78 | $55.66 | 576,100 | — | — |
| 2022-11-04 | $33.44 | $53.52 | 885,400 | — | — |
| 2022-11-03 | $33.10 | $52.97 | 528,600 | — | — |
| 2022-11-02 | $32.19 | $51.52 | 496,000 | — | — |
| 2022-11-01 | $31.90 | $51.05 | 614,100 | — | — |
| 2022-10-31 | $33.90 | $54.25 | 710,500 | — | — |
| 2022-10-28 | $32.82 | $52.52 | 538,800 | — | — |
| 2022-10-27 | $33.03 | $52.86 | 599,000 | — | — |
| 2022-10-26 | $32.52 | $52.04 | 699,500 | — | — |
| 2022-10-25 | $31.01 | $49.63 | 730,200 | — | — |
| 2022-10-24 | $30.12 | $48.20 | 613,900 | — | — |
| 2022-10-21 | $29.37 | $47.00 | 846,200 | — | — |
| 2022-10-20 | $27.80 | $44.49 | 454,100 | — | — |
| 2022-10-19 | $26.80 | $42.89 | 647,600 | — | — |
| 2022-10-18 | $25.31 | $40.51 | 247,900 | — | — |
| 2022-10-17 | $25.57 | $40.92 | 404,700 | — | — |
| 2022-10-14 | $24.08 | $38.54 | 325,600 | — | — |
| 2022-10-13 | $24.20 | $38.73 | 403,500 | — | — |
| 2022-10-12 | $23.31 | $37.30 | 256,100 | — | — |
| 2022-10-11 | $23.36 | $37.38 | 375,300 | — | — |
| 2022-10-10 | $23.71 | $37.94 | 230,400 | — | — |
| 2022-10-07 | $24.86 | $39.79 | 659,900 | — | — |
| 2022-10-06 | $24.67 | $39.48 | 365,500 | — | — |
| 2022-10-05 | $24.24 | $38.79 | 380,800 | — | — |
| 2022-10-04 | $23.99 | $38.39 | 407,400 | — | — |
| 2022-10-03 | $22.88 | $36.62 | 740,200 | — | — |
| 2022-09-30 | $21.70 | $34.73 | 799,500 | — | — |
| 2022-09-29 | $22.00 | $35.21 | 320,300 | — | — |
| 2022-09-28 | $21.85 | $34.97 | 236,300 | — | — |
| 2022-09-27 | $21.30 | $34.09 | 328,900 | — | — |
| 2022-09-26 | $20.05 | $32.09 | 441,200 | — | — |
| 2022-09-23 | $21.41 | $34.26 | 397,100 | — | — |
| 2022-09-22 | $22.48 | $35.98 | 154,900 | — | — |
| 2022-09-21 | $22.48 | $35.98 | 372,700 | — | — |
| 2022-09-20 | $22.98 | $36.78 | 391,100 | — | — |
| 2022-09-19 | $24.26 | $38.82 | 385,000 | — | — |
| 2022-09-16 | $23.56 | $37.70 | 1,134,500 | — | — |
| 2022-09-15 | $25.59 | $40.95 | 379,700 | — | — |
| 2022-09-14 | $25.68 | $41.10 | 807,500 | — | — |
| 2022-09-13 | $24.49 | $39.19 | 605,900 | — | — |
| 2022-09-12 | $24.43 | $39.10 | 433,700 | — | — |
| 2022-09-09 | $24.43 | $39.10 | 554,000 | — | — |
| 2022-09-08 | $23.67 | $37.88 | 372,000 | — | — |
| 2022-09-07 | $23.75 | $38.01 | 698,500 | — | — |
| 2022-09-06 | $23.66 | $37.86 | 705,000 | — | — |
| 2022-09-02 | $23.38 | $37.42 | 468,300 | — | — |
| 2022-09-01 | $22.31 | $35.70 | 481,400 | — | — |
| 2022-08-31 | $22.16 | $35.46 | 823,800 | — | — |
| 2022-08-30 | $21.26 | $34.02 | 476,800 | — | — |
| 2022-08-29 | $22.39 | $35.83 | 253,900 | — | — |
| 2022-08-26 | $21.82 | $34.92 | 196,300 | — | — |
| 2022-08-25 | $22.21 | $35.54 | 169,500 | — | — |
| 2022-08-24 | $22.03 | $35.26 | 210,900 | — | — |
| 2022-08-23 | $21.99 | $35.19 | 365,200 | — | — |
| 2022-08-22 | $21.06 | $33.70 | 243,900 | — | — |
| 2022-08-19 | $21.10 | $33.77 | 339,500 | — | — |
| 2022-08-18 | $21.57 | $34.52 | 703,600 | — | — |
| 2022-08-17 | $20.37 | $32.60 | 292,700 | — | — |
| 2022-08-16 | $19.91 | $31.86 | 419,600 | — | — |
| 2022-08-15 | $20.01 | $32.02 | 400,700 | — | — |
| 2022-08-12 | $20.58 | $32.94 | 476,700 | — | — |
| 2022-08-11 | $20.28 | $32.46 | 792,400 | — | — |
| 2022-08-10 | $19.21 | $30.74 | 2,271,500 | — | — |
| 2022-08-09 | $20.43 | $32.70 | 214,500 | — | — |
| 2022-08-08 | $20.46 | $32.74 | 251,700 | — | — |
| 2022-08-05 | $20.73 | $33.18 | 381,300 | — | — |
| 2022-08-04 | $20.89 | $33.43 | 210,200 | — | — |
| 2022-08-03 | $21.77 | $34.84 | 426,700 | — | — |
| 2022-08-02 | $22.39 | $35.83 | 287,000 | — | — |
| 2022-08-01 | $22.25 | $35.61 | 459,500 | — | — |
| 2022-07-29 | $22.03 | $35.26 | 514,000 | — | — |
| 2022-07-28 | $21.31 | $34.10 | 448,200 | — | — |
| 2022-07-27 | $21.04 | $33.67 | 262,900 | — | — |
| 2022-07-26 | $20.32 | $32.52 | 239,400 | — | — |
| 2022-07-25 | $20.99 | $33.59 | 590,300 | — | — |
| 2022-07-22 | $18.60 | $29.77 | 182,800 | — | — |
| 2022-07-21 | $18.87 | $30.20 | 185,900 | — | — |
| 2022-07-20 | $19.04 | $30.47 | 162,500 | — | — |
| 2022-07-19 | $19.05 | $30.49 | 240,300 | — | — |
| 2022-07-18 | $18.83 | $30.13 | 204,400 | — | — |
| 2022-07-15 | $18.71 | $29.94 | 270,400 | — | — |
| 2022-07-14 | $18.03 | $28.85 | 246,100 | — | — |
| 2022-07-13 | $18.64 | $29.83 | 170,300 | — | — |
| 2022-07-12 | $18.73 | $29.97 | 242,000 | — | — |
| 2022-07-11 | $19.22 | $30.76 | 187,400 | — | — |
| 2022-07-08 | $19.50 | $31.21 | 164,400 | — | — |
| 2022-07-07 | $20.01 | $32.02 | 366,600 | — | — |
| 2022-07-06 | $18.85 | $30.17 | 706,300 | — | — |
| 2022-07-05 | $19.25 | $30.81 | 634,700 | — | — |
| 2022-07-01 | $20.98 | $33.58 | 269,400 | — | — |
| 2022-06-30 | $21.09 | $33.75 | 431,100 | — | — |
| 2022-06-29 | $21.81 | $34.90 | 207,800 | — | — |
| 2022-06-28 | $22.88 | $36.62 | 244,600 | — | — |
| 2022-06-27 | $22.44 | $35.91 | 562,100 | — | — |
| 2022-06-24 | $21.83 | $34.94 | 932,100 | — | — |
| 2022-06-23 | $19.95 | $31.93 | 533,500 | — | — |
| 2022-06-22 | $20.75 | $33.21 | 402,200 | — | — |
| 2022-06-21 | $22.34 | $35.75 | 317,300 | — | — |
| 2022-06-17 | $21.70 | $34.73 | 554,300 | — | — |
| 2022-06-16 | $23.05 | $36.89 | 389,300 | — | — |
| 2022-06-15 | $23.99 | $38.39 | 306,400 | — | — |
| 2022-06-14 | $24.13 | $38.62 | 260,500 | — | — |
| 2022-06-13 | $24.14 | $38.63 | 642,800 | — | — |
| 2022-06-10 | $26.51 | $42.43 | 445,400 | — | — |
| 2022-06-09 | $25.89 | $41.43 | 190,200 | — | — |
| 2022-06-08 | $26.60 | $42.57 | 372,500 | — | — |
| 2022-06-07 | $26.76 | $42.83 | 306,700 | — | — |
| 2022-06-06 | $26.58 | $42.54 | 192,000 | — | — |
| 2022-06-03 | $26.99 | $43.19 | 258,800 | — | — |
| 2022-06-02 | $27.20 | $43.53 | 228,500 | — | — |
| 2022-06-01 | $27.01 | $43.23 | 362,400 | — | — |
| 2022-05-31 | $25.45 | $40.73 | 1,121,000 | — | — |
| 2022-05-27 | $27.70 | $44.33 | 371,200 | — | — |
| 2022-05-26 | $26.99 | $43.19 | 308,000 | — | — |
| 2022-05-25 | $26.81 | $42.91 | 312,900 | — | — |
| 2022-05-24 | $26.44 | $42.31 | 278,400 | — | — |
| 2022-05-23 | $25.85 | $41.37 | 351,900 | — | — |
| 2022-05-20 | $25.06 | $40.11 | 314,200 | — | — |
| 2022-05-19 | $26.17 | $41.88 | 543,700 | — | — |
| 2022-05-18 | $25.53 | $40.86 | 464,500 | — | — |
| 2022-05-17 | $26.65 | $42.65 | 980,800 | — | — |
| 2022-05-16 | $24.96 | $39.95 | 1,177,500 | — | — |
| 2022-05-13 | $21.28 | $34.06 | 459,200 | — | — |
| 2022-05-12 | $20.36 | $32.58 | 331,400 | — | — |
| 2022-05-11 | $20.34 | $32.55 | 300,200 | — | — |
| 2022-05-10 | $20.10 | $32.17 | 290,000 | — | — |
| 2022-05-09 | $19.77 | $31.64 | 387,300 | — | — |
| 2022-05-06 | $21.55 | $34.49 | 135,600 | — | — |
| 2022-05-05 | $21.39 | $34.23 | 206,000 | — | — |
| 2022-05-04 | $21.99 | $35.19 | 242,800 | — | — |
| 2022-05-03 | $21.06 | $33.70 | 238,500 | — | — |
| 2022-05-02 | $20.01 | $32.02 | 251,900 | — | — |
| 2022-04-29 | $19.96 | $31.94 | 168,300 | — | — |
| 2022-04-28 | $20.52 | $32.84 | 230,000 | — | — |
| 2022-04-27 | $19.73 | $31.58 | 191,700 | — | — |
| 2022-04-26 | $19.60 | $31.37 | 306,100 | — | — |
| 2022-04-25 | $19.43 | $31.10 | 425,300 | — | — |
| 2022-04-22 | $20.08 | $32.14 | 264,500 | — | — |
| 2022-04-21 | $21.25 | $34.01 | 365,700 | — | — |
| 2022-04-20 | $23.07 | $36.92 | 268,700 | — | — |
| 2022-04-19 | $22.74 | $36.39 | 353,400 | — | — |
| 2022-04-18 | $23.66 | $37.86 | 308,300 | — | — |
| 2022-04-14 | $22.88 | $36.62 | 310,800 | — | — |
| 2022-04-13 | $22.04 | $35.27 | 274,500 | — | — |
| 2022-04-12 | $21.11 | $33.78 | 128,100 | — | — |
| 2022-04-11 | $20.56 | $32.90 | 220,600 | — | — |
| 2022-04-08 | $21.90 | $35.05 | 199,500 | — | — |
| 2022-04-07 | $21.42 | $34.28 | 258,500 | — | — |
| 2022-04-06 | $21.69 | $34.71 | 266,100 | — | — |
| 2022-04-05 | $21.75 | $34.81 | 226,100 | — | — |
| 2022-04-04 | $21.76 | $34.82 | 239,900 | — | — |
| 2022-04-01 | $22.20 | $35.53 | 223,400 | — | — |
| 2022-03-31 | $21.74 | $34.79 | 292,300 | — | — |
| 2022-03-30 | $21.87 | $35.00 | 227,900 | — | — |
| 2022-03-29 | $21.30 | $34.09 | 350,600 | — | — |
| 2022-03-28 | $21.04 | $33.67 | 345,500 | — | — |
| 2022-03-25 | $22.81 | $36.50 | 284,900 | — | — |
| 2022-03-24 | $21.91 | $35.06 | 321,200 | — | — |
| 2022-03-23 | $21.81 | $34.90 | 407,800 | — | — |
| 2022-03-22 | $20.60 | $32.97 | 371,200 | — | — |
| 2022-03-21 | $21.52 | $34.44 | 340,100 | — | — |
| 2022-03-18 | $20.48 | $32.78 | 584,100 | — | — |
| 2022-03-17 | $21.18 | $33.90 | 405,000 | — | — |
| 2022-03-16 | $19.37 | $31.00 | 338,000 | — | — |
| 2022-03-15 | $19.37 | $31.00 | 350,600 | — | — |
| 2022-03-14 | $21.16 | $33.86 | 646,600 | — | — |
| 2022-03-11 | $20.57 | $32.92 | 1,140,100 | — | — |
| 2022-03-10 | $18.84 | $30.15 | 542,800 | — | — |
| 2022-03-09 | $17.76 | $28.42 | 503,800 | — | — |
| 2022-03-08 | $18.24 | $29.19 | 577,000 | — | — |
| 2022-03-07 | $17.73 | $28.37 | 568,600 | — | — |
| 2022-03-04 | $16.50 | $26.41 | 486,100 | — | — |
| 2022-03-03 | $15.44 | $24.71 | 332,200 | — | — |
| 2022-03-02 | $14.82 | $23.72 | 554,800 | — | — |
| 2022-03-01 | $14.40 | $23.05 | 578,700 | — | — |
| 2022-02-28 | $14.81 | $23.70 | 345,800 | — | — |
| 2022-02-25 | $15.16 | $24.26 | 501,600 | — | — |
| 2022-02-24 | $14.77 | $23.64 | 396,900 | — | — |
| 2022-02-23 | $15.01 | $24.02 | 391,800 | — | — |
| 2022-02-22 | $14.28 | $22.85 | 302,000 | — | — |
| 2022-02-18 | $14.01 | $22.42 | 170,200 | — | — |
| 2022-02-17 | $14.05 | $22.49 | 140,400 | — | — |
| 2022-02-16 | $14.40 | $23.05 | 114,300 | — | — |
| 2022-02-15 | $14.39 | $23.03 | 199,200 | — | — |
| 2022-02-14 | $14.24 | $22.79 | 221,100 | — | — |
| 2022-02-11 | $14.85 | $23.77 | 490,800 | — | — |
| 2022-02-10 | $13.97 | $22.36 | 396,200 | — | — |
| 2022-02-09 | $13.85 | $22.17 | 330,700 | — | — |
| 2022-02-08 | $13.81 | $22.10 | 291,900 | — | — |
| 2022-02-07 | $14.31 | $22.90 | 353,600 | — | — |
| 2022-02-04 | $14.31 | $22.90 | 288,100 | — | — |
| 2022-02-03 | $14.25 | $22.81 | 244,500 | — | — |
| 2022-02-02 | $14.28 | $22.85 | 257,000 | — | — |
| 2022-02-01 | $14.96 | $23.94 | 268,600 | — | — |
| 2022-01-31 | $14.19 | $22.71 | 478,100 | — | — |
| 2022-01-28 | $15.51 | $24.82 | 433,800 | — | — |
| 2022-01-27 | $15.38 | $24.61 | 814,600 | — | — |
| 2022-01-26 | $14.93 | $23.89 | 421,000 | — | — |
| 2022-01-25 | $14.88 | $23.81 | 388,900 | — | — |
| 2022-01-24 | $13.46 | $21.54 | 367,200 | — | — |
| 2022-01-21 | $12.46 | $19.94 | 531,300 | — | — |
| 2022-01-20 | $12.39 | $19.83 | 536,800 | — | — |
| 2022-01-19 | $12.72 | $20.36 | 285,600 | — | — |
| 2022-01-18 | $12.43 | $19.89 | 360,900 | — | — |
| 2022-01-14 | $12.22 | $19.56 | 169,500 | — | — |
| 2022-01-13 | $12.28 | $19.65 | 259,600 | — | — |
| 2022-01-12 | $12.05 | $19.28 | 156,000 | — | — |
| 2022-01-11 | $11.83 | $18.93 | 146,700 | — | — |
| 2022-01-10 | $11.93 | $19.09 | 67,700 | — | — |
| 2022-01-07 | $12.03 | $19.25 | 103,400 | — | — |
| 2022-01-06 | $11.66 | $18.66 | 45,700 | — | — |
| 2022-01-05 | $11.31 | $18.10 | 56,300 | — | — |
| 2022-01-04 | $11.63 | $18.61 | 85,600 | — | — |
| 2022-01-03 | $11.25 | $18.00 | 67,200 | — | — |