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 | $37.82 | $60.07 | 125,944 | — | — |
| 2022-12-29 | $38.00 | $60.35 | 97,807 | — | — |
| 2022-12-28 | $37.89 | $60.18 | 94,543 | — | — |
| 2022-12-27 | $38.33 | $60.88 | 75,972 | — | — |
| 2022-12-23 | $38.67 | $61.41 | 100,846 | — | — |
| 2022-12-22 | $38.45 | $61.07 | 86,439 | — | — |
| 2022-12-21 | $38.56 | $61.24 | 100,508 | — | — |
| 2022-12-20 | $38.47 | $61.10 | 135,849 | — | — |
| 2022-12-19 | $38.55 | $61.10 | 164,324 | — | — |
| 2022-12-16 | $38.36 | $60.79 | 644,579 | — | — |
| 2022-12-15 | $38.64 | $61.24 | 175,917 | — | — |
| 2022-12-14 | $39.13 | $62.02 | 166,913 | — | — |
| 2022-12-13 | $39.37 | $62.40 | 218,461 | — | — |
| 2022-12-12 | $40.35 | $63.95 | 141,476 | — | — |
| 2022-12-09 | $39.34 | $62.35 | 133,710 | — | — |
| 2022-12-08 | $39.72 | $62.95 | 128,758 | — | — |
| 2022-12-07 | $40.18 | $63.68 | 203,267 | — | — |
| 2022-12-06 | $40.43 | $64.07 | 128,758 | — | — |
| 2022-12-05 | $40.59 | $64.34 | 182,220 | — | — |
| 2022-12-02 | $40.92 | $64.86 | 198,652 | — | — |
| 2022-12-01 | $39.93 | $63.28 | 113,226 | — | — |
| 2022-11-30 | $39.94 | $63.30 | 188,185 | — | — |
| 2022-11-29 | $38.79 | $61.48 | 441,087 | — | — |
| 2022-11-28 | $38.92 | $61.69 | 133,260 | — | — |
| 2022-11-25 | $39.08 | $61.93 | 115,027 | — | — |
| 2022-11-23 | $38.46 | $60.96 | 141,589 | — | — |
| 2022-11-22 | $39.43 | $62.50 | 176,367 | — | — |
| 2022-11-21 | $39.23 | $62.17 | 153,069 | — | — |
| 2022-11-18 | $38.62 | $61.21 | 167,476 | — | — |
| 2022-11-17 | $38.63 | $61.23 | 133,035 | — | — |
| 2022-11-16 | $38.35 | $60.78 | 123,919 | — | — |
| 2022-11-15 | $37.68 | $59.72 | 128,308 | — | — |
| 2022-11-14 | $36.93 | $58.54 | 123,468 | — | — |
| 2022-11-11 | $36.46 | $57.79 | 149,580 | — | — |
| 2022-11-10 | $37.03 | $58.69 | 173,328 | — | — |
| 2022-11-09 | $36.54 | $57.92 | 102,984 | — | — |
| 2022-11-08 | $36.48 | $57.82 | 163,649 | — | — |
| 2022-11-07 | $35.66 | $56.52 | 84,638 | — | — |
| 2022-11-04 | $35.54 | $56.33 | 82,275 | — | — |
| 2022-11-03 | $35.20 | $55.79 | 85,314 | — | — |
| 2022-11-02 | $34.87 | $55.27 | 167,476 | — | — |
| 2022-11-01 | $35.34 | $56.02 | 277,888 | — | — |
| 2022-10-31 | $35.89 | $56.88 | 105,460 | — | — |
| 2022-10-28 | $36.12 | $57.24 | 122,793 | — | — |
| 2022-10-27 | $34.90 | $55.31 | 131,122 | — | — |
| 2022-10-26 | $35.13 | $55.68 | 96,344 | — | — |
| 2022-10-25 | $35.53 | $56.31 | 133,823 | — | — |
| 2022-10-24 | $34.79 | $55.14 | 97,357 | — | — |
| 2022-10-21 | $34.08 | $54.02 | 121,442 | — | — |
| 2022-10-20 | $33.66 | $53.36 | 106,473 | — | — |
| 2022-10-19 | $33.70 | $53.41 | 98,932 | — | — |
| 2022-10-18 | $33.26 | $52.72 | 90,266 | — | — |
| 2022-10-17 | $32.77 | $51.93 | 128,983 | — | — |
| 2022-10-14 | $32.27 | $51.15 | 80,024 | — | — |
| 2022-10-13 | $32.11 | $50.89 | 100,283 | — | — |
| 2022-10-12 | $31.27 | $49.55 | 86,327 | — | — |
| 2022-10-11 | $31.40 | $49.77 | 97,469 | — | — |
| 2022-10-10 | $30.99 | $49.12 | 87,902 | — | — |
| 2022-10-07 | $29.67 | $47.02 | 230,504 | — | — |
| 2022-10-06 | $29.79 | $47.09 | 138,663 | — | — |
| 2022-10-05 | $30.09 | $47.57 | 112,101 | — | — |
| 2022-10-04 | $31.29 | $49.46 | 165,450 | — | — |
| 2022-10-03 | $30.01 | $47.44 | 75,747 | — | — |
| 2022-09-30 | $29.57 | $46.74 | 103,547 | — | — |
| 2022-09-29 | $30.07 | $47.53 | 64,829 | — | — |
| 2022-09-28 | $30.72 | $48.56 | 129,321 | — | — |
| 2022-09-27 | $30.01 | $47.44 | 71,807 | — | — |
| 2022-09-26 | $30.62 | $48.40 | 106,473 | — | — |
| 2022-09-23 | $30.86 | $48.78 | 92,742 | — | — |
| 2022-09-22 | $31.14 | $49.22 | 59,990 | — | — |
| 2022-09-21 | $31.09 | $49.14 | 67,305 | — | — |
| 2022-09-20 | $30.71 | $48.54 | 118,854 | — | — |
| 2022-09-19 | $30.79 | $48.66 | 105,235 | — | — |
| 2022-09-16 | $30.20 | $47.74 | 211,708 | — | — |
| 2022-09-15 | $30.56 | $48.31 | 99,495 | — | — |
| 2022-09-14 | $31.02 | $49.03 | 102,872 | — | — |
| 2022-09-13 | $31.01 | $49.01 | 83,288 | — | — |
| 2022-09-12 | $31.55 | $49.87 | 68,206 | — | — |
| 2022-09-09 | $31.24 | $49.38 | 56,726 | — | — |
| 2022-09-08 | $30.87 | $48.79 | 61,340 | — | — |
| 2022-09-07 | $31.35 | $49.56 | 83,400 | — | — |
| 2022-09-06 | $30.93 | $48.89 | 81,037 | — | — |
| 2022-09-02 | $31.37 | $49.59 | 78,110 | — | — |
| 2022-09-01 | $31.65 | $50.02 | 75,747 | — | — |
| 2022-08-31 | $31.83 | $50.32 | 73,383 | — | — |
| 2022-08-30 | $31.70 | $50.11 | 91,842 | — | — |
| 2022-08-29 | $32.14 | $50.80 | 70,682 | — | — |
| 2022-08-26 | $31.90 | $50.42 | 73,158 | — | — |
| 2022-08-25 | $32.69 | $51.67 | 56,726 | — | — |
| 2022-08-24 | $31.99 | $50.57 | 63,254 | — | — |
| 2022-08-23 | $31.54 | $49.86 | 57,288 | — | — |
| 2022-08-22 | $31.91 | $50.45 | 66,855 | — | — |
| 2022-08-19 | $31.67 | $50.05 | 70,344 | — | — |
| 2022-08-18 | $31.62 | $49.98 | 45,245 | — | — |
| 2022-08-17 | $31.75 | $50.18 | 62,578 | — | — |
| 2022-08-16 | $32.02 | $50.61 | 63,929 | — | — |
| 2022-08-15 | $31.62 | $49.98 | 69,106 | — | — |
| 2022-08-12 | $31.08 | $49.13 | 43,445 | — | — |
| 2022-08-11 | $30.87 | $48.80 | 54,137 | — | — |
| 2022-08-10 | $30.46 | $48.14 | 121,330 | — | — |
| 2022-08-09 | $31.48 | $49.76 | 58,526 | — | — |
| 2022-08-08 | $31.23 | $49.36 | 77,322 | — | — |
| 2022-08-05 | $31.80 | $50.26 | 45,583 | — | — |
| 2022-08-04 | $31.78 | $50.24 | 46,709 | — | — |
| 2022-08-03 | $31.86 | $50.36 | 56,163 | — | — |
| 2022-08-02 | $31.73 | $50.15 | 67,643 | — | — |
| 2022-08-01 | $31.50 | $49.79 | 51,323 | — | — |
| 2022-07-29 | $31.20 | $49.32 | 56,050 | — | — |
| 2022-07-28 | $31.72 | $50.14 | 94,543 | — | — |
| 2022-07-27 | $30.76 | $48.62 | 64,267 | — | — |
| 2022-07-26 | $30.24 | $47.81 | 52,224 | — | — |
| 2022-07-25 | $30.33 | $47.95 | 87,902 | — | — |
| 2022-07-22 | $30.50 | $48.21 | 72,708 | — | — |
| 2022-07-21 | $30.43 | $48.10 | 91,954 | — | — |
| 2022-07-20 | $30.71 | $48.55 | 134,386 | — | — |
| 2022-07-19 | $31.15 | $49.24 | 85,314 | — | — |
| 2022-07-18 | $30.94 | $48.90 | 50,648 | — | — |
| 2022-07-15 | $31.37 | $49.59 | 68,543 | — | — |
| 2022-07-14 | $31.23 | $49.36 | 66,067 | — | — |
| 2022-07-13 | $31.51 | $49.81 | 57,964 | — | — |
| 2022-07-12 | $31.26 | $49.41 | 62,016 | — | — |
| 2022-07-11 | $31.13 | $49.21 | 41,081 | — | — |
| 2022-07-08 | $31.28 | $49.45 | 57,176 | — | — |
| 2022-07-07 | $31.64 | $50.01 | 113,676 | — | — |
| 2022-07-06 | $31.59 | $49.94 | 82,950 | — | — |
| 2022-07-05 | $31.47 | $49.74 | 113,451 | — | — |
| 2022-07-01 | $31.70 | $50.11 | 129,096 | — | — |
| 2022-06-30 | $31.41 | $49.65 | 180,419 | — | — |
| 2022-06-29 | $31.32 | $49.51 | 137,425 | — | — |
| 2022-06-28 | $31.08 | $49.13 | 96,456 | — | — |
| 2022-06-27 | $31.61 | $49.97 | 195,276 | — | — |
| 2022-06-24 | $31.04 | $49.07 | 625,333 | — | — |
| 2022-06-23 | $30.20 | $47.74 | 143,727 | — | — |
| 2022-06-22 | $29.73 | $46.99 | 183,683 | — | — |
| 2022-06-21 | $29.20 | $46.16 | 143,052 | — | — |
| 2022-06-17 | $28.73 | $45.42 | 182,670 | — | — |
| 2022-06-16 | $28.58 | $45.05 | 153,970 | — | — |
| 2022-06-15 | $28.65 | $45.17 | 119,079 | — | — |
| 2022-06-14 | $28.72 | $45.28 | 128,195 | — | — |
| 2022-06-13 | $28.56 | $45.03 | 111,200 | — | — |
| 2022-06-10 | $29.01 | $45.73 | 118,291 | — | — |
| 2022-06-09 | $28.57 | $45.04 | 102,984 | — | — |
| 2022-06-08 | $28.69 | $45.22 | 109,287 | — | — |
| 2022-06-07 | $28.65 | $45.17 | 80,024 | — | — |
| 2022-06-06 | $28.68 | $45.21 | 76,872 | — | — |
| 2022-06-03 | $28.67 | $45.19 | 100,395 | — | — |
| 2022-06-02 | $28.91 | $45.57 | 107,261 | — | — |
| 2022-06-01 | $29.35 | $46.26 | 538,781 | — | — |
| 2022-05-31 | $29.38 | $46.31 | 190,661 | — | — |
| 2022-05-27 | $29.36 | $46.29 | 115,590 | — | — |
| 2022-05-26 | $28.94 | $45.61 | 174,904 | — | — |
| 2022-05-25 | $29.20 | $46.03 | 121,442 | — | — |
| 2022-05-24 | $29.84 | $47.04 | 183,796 | — | — |
| 2022-05-23 | $28.48 | $44.89 | 107,936 | — | — |
| 2022-05-20 | $28.28 | $44.58 | 437,035 | — | — |
| 2022-05-19 | $28.09 | $44.27 | 191,562 | — | — |
| 2022-05-18 | $28.86 | $45.49 | 164,437 | — | — |
| 2022-05-17 | $30.22 | $47.63 | 126,620 | — | — |
| 2022-05-16 | $30.53 | $48.12 | 150,481 | — | — |
| 2022-05-13 | $29.69 | $46.80 | 153,857 | — | — |
| 2022-05-12 | $29.52 | $46.54 | 186,272 | — | — |
| 2022-05-11 | $28.24 | $44.51 | 160,047 | — | — |
| 2022-05-10 | $29.14 | $45.94 | 180,419 | — | — |
| 2022-05-09 | $28.93 | $45.60 | 120,767 | — | — |
| 2022-05-06 | $28.44 | $44.83 | 141,589 | — | — |
| 2022-05-05 | $29.12 | $45.89 | 121,893 | — | — |
| 2022-05-04 | $30.35 | $47.84 | 85,651 | — | — |
| 2022-05-03 | $29.96 | $47.22 | 96,006 | — | — |
| 2022-05-02 | $30.00 | $47.29 | 151,719 | — | — |
| 2022-04-29 | $31.12 | $49.06 | 123,919 | — | — |
| 2022-04-28 | $31.58 | $49.77 | 108,837 | — | — |
| 2022-04-27 | $31.08 | $48.99 | 191,562 | — | — |
| 2022-04-26 | $30.90 | $48.71 | 100,170 | — | — |
| 2022-04-25 | $31.92 | $50.32 | 122,005 | — | — |
| 2022-04-22 | $31.43 | $49.53 | 85,539 | — | — |
| 2022-04-21 | $31.92 | $50.32 | 88,915 | — | — |
| 2022-04-20 | $32.55 | $51.30 | 103,209 | — | — |
| 2022-04-19 | $32.07 | $50.56 | 67,193 | — | — |
| 2022-04-18 | $32.00 | $50.45 | 64,154 | — | — |
| 2022-04-14 | $32.35 | $50.99 | 88,240 | — | — |
| 2022-04-13 | $32.21 | $50.77 | 70,007 | — | — |
| 2022-04-12 | $32.31 | $50.92 | 129,659 | — | — |
| 2022-04-11 | $31.86 | $50.22 | 157,234 | — | — |
| 2022-04-08 | $32.14 | $50.66 | 103,997 | — | — |
| 2022-04-07 | $32.36 | $51.01 | 77,773 | — | — |
| 2022-04-06 | $31.99 | $50.43 | 76,872 | — | — |
| 2022-04-05 | $32.37 | $51.02 | 80,474 | — | — |
| 2022-04-04 | $32.86 | $51.79 | 165,000 | — | — |
| 2022-04-01 | $32.58 | $51.36 | 113,676 | — | — |
| 2022-03-31 | $31.06 | $48.96 | 220,487 | — | — |
| 2022-03-30 | $32.24 | $50.82 | 105,010 | — | — |
| 2022-03-29 | $32.13 | $50.64 | 135,286 | — | — |
| 2022-03-28 | $31.37 | $49.45 | 79,799 | — | — |
| 2022-03-25 | $31.27 | $49.30 | 77,435 | — | — |
| 2022-03-24 | $30.81 | $48.57 | 96,681 | — | — |
| 2022-03-23 | $30.40 | $47.91 | 75,409 | — | — |
| 2022-03-22 | $30.46 | $48.01 | 146,879 | — | — |
| 2022-03-21 | $30.16 | $47.53 | 91,279 | — | — |
| 2022-03-18 | $30.19 | $47.59 | 157,121 | — | — |
| 2022-03-17 | $30.02 | $47.32 | 161,060 | — | — |
| 2022-03-16 | $29.74 | $46.87 | 235,119 | — | — |
| 2022-03-15 | $29.25 | $46.10 | 160,160 | — | — |
| 2022-03-14 | $29.44 | $46.41 | 172,653 | — | — |
| 2022-03-11 | $29.33 | $46.23 | 172,315 | — | — |
| 2022-03-10 | $29.58 | $46.62 | 116,153 | — | — |
| 2022-03-09 | $30.16 | $47.53 | 68,881 | — | — |
| 2022-03-08 | $29.96 | $47.22 | 159,597 | — | — |
| 2022-03-07 | $31.06 | $48.96 | 108,499 | — | — |
| 2022-03-04 | $30.71 | $48.41 | 90,603 | — | — |
| 2022-03-03 | $30.64 | $48.17 | 179,340 | — | — |
| 2022-03-02 | $29.64 | $46.60 | 106,074 | — | — |
| 2022-03-01 | $29.11 | $45.77 | 309,294 | — | — |
| 2022-02-28 | $29.11 | $45.77 | 125,086 | — | — |
| 2022-02-25 | $29.49 | $46.37 | 140,388 | — | — |
| 2022-02-24 | $28.98 | $45.57 | 111,638 | — | — |
| 2022-02-23 | $29.25 | $45.99 | 97,495 | — | — |
| 2022-02-22 | $28.98 | $45.57 | 98,422 | — | — |
| 2022-02-18 | $29.10 | $45.74 | 106,537 | — | — |
| 2022-02-17 | $29.11 | $45.77 | 80,106 | — | — |
| 2022-02-16 | $28.93 | $45.48 | 76,628 | — | — |
| 2022-02-15 | $28.77 | $45.23 | 78,251 | — | — |
| 2022-02-14 | $28.72 | $45.15 | 125,549 | — | — |
| 2022-02-11 | $28.98 | $45.57 | 125,549 | — | — |
| 2022-02-10 | $28.55 | $44.89 | 142,011 | — | — |
| 2022-02-09 | $29.40 | $46.22 | 136,447 | — | — |
| 2022-02-08 | $28.91 | $45.44 | 134,012 | — | — |
| 2022-02-07 | $28.35 | $44.58 | 111,058 | — | — |
| 2022-02-04 | $28.19 | $44.32 | 137,490 | — | — |
| 2022-02-03 | $28.41 | $44.66 | 62,253 | — | — |
| 2022-02-02 | $28.60 | $44.97 | 80,570 | — | — |
| 2022-02-01 | $28.74 | $45.19 | 120,912 | — | — |
| 2022-01-31 | $29.29 | $46.04 | 107,812 | — | — |
| 2022-01-28 | $29.02 | $45.62 | 92,742 | — | — |
| 2022-01-27 | $28.68 | $45.09 | 115,000 | — | — |
| 2022-01-26 | $29.00 | $45.59 | 131,925 | — | — |
| 2022-01-25 | $29.29 | $46.05 | 170,645 | — | — |
| 2022-01-24 | $29.42 | $46.26 | 162,994 | — | — |
| 2022-01-21 | $29.66 | $46.62 | 127,752 | — | — |
| 2022-01-20 | $29.53 | $46.42 | 82,656 | — | — |
| 2022-01-19 | $29.98 | $47.13 | 108,392 | — | — |
| 2022-01-18 | $30.16 | $47.41 | 143,402 | — | — |
| 2022-01-14 | $30.15 | $47.40 | 94,017 | — | — |
| 2022-01-13 | $30.49 | $47.94 | 93,901 | — | — |
| 2022-01-12 | $30.57 | $48.06 | 111,870 | — | — |
| 2022-01-11 | $30.45 | $47.87 | 169,950 | — | — |
| 2022-01-10 | $31.30 | $49.21 | 161,603 | — | — |
| 2022-01-07 | $31.36 | $49.31 | 126,013 | — | — |
| 2022-01-06 | $30.98 | $48.70 | 126,477 | — | — |
| 2022-01-05 | $30.72 | $48.29 | 160,212 | — | — |
| 2022-01-04 | $31.23 | $49.09 | 131,230 | — | — |
| 2022-01-03 | $31.43 | $49.42 | 111,870 | — | — |