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 | $34.91 | $111.24 | 185,200 | — | — |
| 2022-12-29 | $35.03 | $111.62 | 134,000 | — | — |
| 2022-12-28 | $34.48 | $109.87 | 169,300 | — | — |
| 2022-12-27 | $34.74 | $110.69 | 177,600 | — | — |
| 2022-12-23 | $34.73 | $110.66 | 175,000 | — | — |
| 2022-12-22 | $34.44 | $109.74 | 361,900 | — | — |
| 2022-12-21 | $34.42 | $109.68 | 276,600 | — | — |
| 2022-12-20 | $33.82 | $107.76 | 283,800 | — | — |
| 2022-12-19 | $33.64 | $107.19 | 538,900 | — | — |
| 2022-12-16 | $33.25 | $105.95 | 1,848,900 | — | — |
| 2022-12-15 | $33.31 | $106.14 | 334,600 | — | — |
| 2022-12-14 | $33.43 | $106.52 | 290,900 | — | — |
| 2022-12-13 | $34.37 | $109.52 | 345,500 | — | — |
| 2022-12-12 | $34.86 | $111.08 | 284,800 | — | — |
| 2022-12-09 | $35.03 | $111.62 | 318,800 | — | — |
| 2022-12-08 | $35.34 | $112.61 | 186,200 | — | — |
| 2022-12-07 | $35.65 | $113.59 | 366,200 | — | — |
| 2022-12-06 | $34.86 | $111.08 | 297,000 | — | — |
| 2022-12-05 | $34.90 | $111.20 | 231,000 | — | — |
| 2022-12-02 | $36.53 | $116.40 | 247,200 | — | — |
| 2022-12-01 | $36.48 | $116.24 | 156,600 | — | — |
| 2022-11-30 | $36.58 | $116.56 | 323,300 | — | — |
| 2022-11-29 | $36.26 | $114.81 | 256,300 | — | — |
| 2022-11-28 | $36.35 | $115.09 | 168,200 | — | — |
| 2022-11-25 | $36.72 | $116.26 | 83,600 | — | — |
| 2022-11-23 | $36.45 | $115.41 | 300,600 | — | — |
| 2022-11-22 | $36.47 | $115.47 | 229,900 | — | — |
| 2022-11-21 | $36.32 | $115.00 | 311,400 | — | — |
| 2022-11-18 | $36.25 | $114.77 | 599,700 | — | — |
| 2022-11-17 | $35.89 | $113.63 | 193,300 | — | — |
| 2022-11-16 | $36.36 | $115.12 | 246,400 | — | — |
| 2022-11-15 | $36.90 | $116.83 | 230,200 | — | — |
| 2022-11-14 | $36.96 | $117.02 | 304,700 | — | — |
| 2022-11-11 | $37.10 | $117.47 | 204,400 | — | — |
| 2022-11-10 | $38.06 | $120.50 | 282,300 | — | — |
| 2022-11-09 | $36.85 | $116.67 | 138,000 | — | — |
| 2022-11-08 | $37.11 | $117.50 | 193,900 | — | — |
| 2022-11-07 | $37.21 | $117.81 | 194,400 | — | — |
| 2022-11-04 | $37.18 | $117.72 | 294,800 | — | — |
| 2022-11-03 | $36.22 | $114.68 | 218,400 | — | — |
| 2022-11-02 | $36.26 | $114.81 | 297,500 | — | — |
| 2022-11-01 | $36.68 | $116.14 | 255,700 | — | — |
| 2022-10-31 | $36.57 | $115.79 | 493,900 | — | — |
| 2022-10-28 | $36.30 | $114.93 | 571,100 | — | — |
| 2022-10-27 | $35.23 | $111.54 | 343,100 | — | — |
| 2022-10-26 | $34.46 | $109.11 | 304,100 | — | — |
| 2022-10-25 | $34.21 | $108.31 | 360,400 | — | — |
| 2022-10-24 | $34.30 | $108.60 | 160,300 | — | — |
| 2022-10-21 | $34.01 | $107.68 | 170,800 | — | — |
| 2022-10-20 | $33.37 | $105.66 | 316,300 | — | — |
| 2022-10-19 | $34.14 | $108.09 | 163,500 | — | — |
| 2022-10-18 | $34.25 | $108.44 | 191,600 | — | — |
| 2022-10-17 | $34.16 | $108.16 | 291,500 | — | — |
| 2022-10-14 | $33.34 | $105.56 | 163,000 | — | — |
| 2022-10-13 | $33.31 | $105.47 | 304,100 | — | — |
| 2022-10-12 | $31.99 | $101.29 | 134,300 | — | — |
| 2022-10-11 | $31.96 | $101.19 | 172,900 | — | — |
| 2022-10-10 | $31.86 | $100.87 | 137,400 | — | — |
| 2022-10-07 | $31.59 | $100.02 | 220,700 | — | — |
| 2022-10-06 | $32.04 | $101.44 | 151,900 | — | — |
| 2022-10-05 | $32.03 | $101.41 | 136,300 | — | — |
| 2022-10-04 | $32.23 | $102.05 | 199,700 | — | — |
| 2022-10-03 | $31.13 | $98.56 | 194,700 | — | — |
| 2022-09-30 | $30.63 | $96.98 | 237,200 | — | — |
| 2022-09-29 | $30.86 | $97.71 | 176,600 | — | — |
| 2022-09-28 | $31.38 | $99.35 | 252,800 | — | — |
| 2022-09-27 | $31.17 | $98.69 | 184,900 | — | — |
| 2022-09-26 | $31.67 | $100.27 | 175,700 | — | — |
| 2022-09-23 | $31.63 | $100.15 | 205,300 | — | — |
| 2022-09-22 | $31.96 | $101.19 | 174,600 | — | — |
| 2022-09-21 | $32.33 | $102.36 | 207,500 | — | — |
| 2022-09-20 | $32.55 | $103.06 | 212,500 | — | — |
| 2022-09-19 | $32.54 | $103.03 | 308,600 | — | — |
| 2022-09-16 | $32.20 | $101.95 | 707,000 | — | — |
| 2022-09-15 | $31.85 | $100.84 | 245,100 | — | — |
| 2022-09-14 | $31.54 | $99.86 | 213,600 | — | — |
| 2022-09-13 | $31.37 | $99.32 | 262,700 | — | — |
| 2022-09-12 | $32.01 | $101.35 | 306,700 | — | — |
| 2022-09-09 | $31.70 | $100.37 | 128,500 | — | — |
| 2022-09-08 | $31.44 | $99.54 | 145,900 | — | — |
| 2022-09-07 | $30.99 | $98.12 | 208,400 | — | — |
| 2022-09-06 | $30.72 | $97.26 | 237,100 | — | — |
| 2022-09-02 | $31.19 | $98.75 | 144,000 | — | — |
| 2022-09-01 | $31.33 | $99.20 | 220,000 | — | — |
| 2022-08-31 | $31.54 | $99.86 | 169,400 | — | — |
| 2022-08-30 | $31.96 | $100.46 | 178,000 | — | — |
| 2022-08-29 | $31.91 | $100.31 | 137,400 | — | — |
| 2022-08-26 | $32.44 | $101.97 | 198,500 | — | — |
| 2022-08-25 | $33.00 | $103.73 | 181,300 | — | — |
| 2022-08-24 | $32.62 | $102.54 | 88,800 | — | — |
| 2022-08-23 | $32.83 | $103.20 | 93,100 | — | — |
| 2022-08-22 | $33.26 | $104.55 | 167,700 | — | — |
| 2022-08-19 | $33.93 | $106.66 | 167,600 | — | — |
| 2022-08-18 | $34.20 | $107.50 | 185,400 | — | — |
| 2022-08-17 | $34.30 | $107.82 | 305,100 | — | — |
| 2022-08-16 | $34.52 | $108.51 | 144,100 | — | — |
| 2022-08-15 | $34.12 | $107.25 | 173,700 | — | — |
| 2022-08-12 | $33.78 | $106.18 | 153,100 | — | — |
| 2022-08-11 | $33.45 | $105.15 | 126,600 | — | — |
| 2022-08-10 | $32.96 | $103.61 | 281,100 | — | — |
| 2022-08-09 | $32.76 | $102.98 | 286,200 | — | — |
| 2022-08-08 | $32.52 | $102.22 | 187,200 | — | — |
| 2022-08-05 | $32.61 | $102.51 | 156,300 | — | — |
| 2022-08-04 | $32.37 | $101.75 | 166,800 | — | — |
| 2022-08-03 | $32.75 | $102.95 | 194,100 | — | — |
| 2022-08-02 | $32.46 | $102.03 | 264,800 | — | — |
| 2022-08-01 | $32.74 | $102.91 | 243,700 | — | — |
| 2022-07-29 | $32.47 | $102.07 | 353,600 | — | — |
| 2022-07-28 | $32.00 | $100.59 | 259,000 | — | — |
| 2022-07-27 | $31.83 | $100.05 | 288,600 | — | — |
| 2022-07-26 | $30.72 | $96.56 | 226,700 | — | — |
| 2022-07-25 | $30.66 | $96.38 | 198,500 | — | — |
| 2022-07-22 | $30.31 | $95.28 | 208,400 | — | — |
| 2022-07-21 | $30.50 | $95.87 | 218,900 | — | — |
| 2022-07-20 | $30.47 | $95.78 | 209,400 | — | — |
| 2022-07-19 | $30.22 | $94.99 | 210,100 | — | — |
| 2022-07-18 | $29.69 | $93.33 | 161,900 | — | — |
| 2022-07-15 | $29.75 | $93.52 | 194,700 | — | — |
| 2022-07-14 | $29.07 | $91.38 | 181,600 | — | — |
| 2022-07-13 | $29.59 | $93.01 | 151,200 | — | — |
| 2022-07-12 | $30.19 | $94.90 | 186,700 | — | — |
| 2022-07-11 | $30.20 | $94.93 | 364,600 | — | — |
| 2022-07-08 | $30.31 | $95.28 | 206,600 | — | — |
| 2022-07-07 | $30.20 | $94.93 | 327,900 | — | — |
| 2022-07-06 | $29.92 | $94.05 | 524,100 | — | — |
| 2022-07-05 | $29.69 | $93.33 | 336,800 | — | — |
| 2022-07-01 | $29.73 | $93.45 | 335,200 | — | — |
| 2022-06-30 | $29.19 | $91.76 | 306,900 | — | — |
| 2022-06-29 | $29.21 | $91.82 | 239,900 | — | — |
| 2022-06-28 | $29.51 | $92.76 | 143,600 | — | — |
| 2022-06-27 | $29.68 | $93.30 | 226,400 | — | — |
| 2022-06-24 | $29.71 | $93.39 | 502,200 | — | — |
| 2022-06-23 | $29.01 | $91.19 | 275,200 | — | — |
| 2022-06-22 | $29.12 | $91.54 | 243,300 | — | — |
| 2022-06-21 | $29.29 | $92.07 | 345,200 | — | — |
| 2022-06-17 | $28.47 | $89.49 | 758,400 | — | — |
| 2022-06-16 | $27.96 | $87.89 | 358,700 | — | — |
| 2022-06-15 | $28.78 | $90.47 | 572,100 | — | — |
| 2022-06-14 | $28.43 | $89.37 | 637,800 | — | — |
| 2022-06-13 | $28.14 | $88.45 | 337,000 | — | — |
| 2022-06-10 | $28.32 | $89.02 | 246,600 | — | — |
| 2022-06-09 | $28.84 | $90.66 | 361,000 | — | — |
| 2022-06-08 | $29.44 | $92.54 | 289,300 | — | — |
| 2022-06-07 | $29.98 | $94.24 | 233,600 | — | — |
| 2022-06-06 | $29.73 | $93.45 | 233,200 | — | — |
| 2022-06-03 | $29.72 | $93.42 | 240,200 | — | — |
| 2022-06-02 | $29.82 | $93.74 | 234,300 | — | — |
| 2022-06-01 | $29.31 | $92.13 | 456,100 | — | — |
| 2022-05-31 | $29.09 | $91.44 | 407,100 | — | — |
| 2022-05-27 | $29.30 | $91.38 | 236,700 | — | — |
| 2022-05-26 | $28.81 | $89.85 | 243,700 | — | — |
| 2022-05-25 | $28.43 | $88.67 | 204,500 | — | — |
| 2022-05-24 | $28.43 | $88.67 | 322,600 | — | — |
| 2022-05-23 | $28.44 | $88.70 | 295,100 | — | — |
| 2022-05-20 | $27.81 | $86.73 | 651,900 | — | — |
| 2022-05-19 | $27.41 | $85.48 | 469,100 | — | — |
| 2022-05-18 | $27.78 | $86.64 | 379,600 | — | — |
| 2022-05-17 | $27.85 | $86.86 | 217,400 | — | — |
| 2022-05-16 | $27.09 | $84.49 | 240,200 | — | — |
| 2022-05-13 | $27.20 | $84.83 | 232,100 | — | — |
| 2022-05-12 | $27.34 | $85.27 | 295,700 | — | — |
| 2022-05-11 | $27.13 | $84.61 | 299,200 | — | — |
| 2022-05-10 | $27.46 | $85.64 | 338,200 | — | — |
| 2022-05-09 | $27.99 | $87.29 | 363,500 | — | — |
| 2022-05-06 | $27.74 | $86.51 | 481,300 | — | — |
| 2022-05-05 | $28.26 | $88.13 | 330,200 | — | — |
| 2022-05-04 | $28.79 | $89.79 | 450,000 | — | — |
| 2022-05-03 | $28.00 | $87.32 | 354,400 | — | — |
| 2022-05-02 | $28.04 | $87.45 | 399,900 | — | — |
| 2022-04-29 | $27.88 | $86.95 | 343,300 | — | — |
| 2022-04-28 | $28.84 | $89.94 | 325,600 | — | — |
| 2022-04-27 | $28.57 | $89.10 | 498,900 | — | — |
| 2022-04-26 | $28.57 | $89.10 | 361,700 | — | — |
| 2022-04-25 | $29.27 | $91.28 | 374,300 | — | — |
| 2022-04-22 | $29.36 | $91.57 | 275,600 | — | — |
| 2022-04-21 | $30.16 | $94.06 | 345,100 | — | — |
| 2022-04-20 | $30.41 | $94.84 | 295,000 | — | — |
| 2022-04-19 | $30.38 | $94.75 | 314,600 | — | — |
| 2022-04-18 | $29.57 | $92.22 | 234,400 | — | — |
| 2022-04-14 | $29.61 | $92.35 | 166,200 | — | — |
| 2022-04-13 | $29.90 | $93.25 | 231,600 | — | — |
| 2022-04-12 | $29.53 | $92.10 | 255,600 | — | — |
| 2022-04-11 | $29.63 | $92.41 | 282,800 | — | — |
| 2022-04-08 | $29.65 | $92.47 | 421,100 | — | — |
| 2022-04-07 | $29.67 | $92.53 | 378,100 | — | — |
| 2022-04-06 | $29.91 | $93.28 | 303,700 | — | — |
| 2022-04-05 | $30.08 | $93.81 | 267,000 | — | — |
| 2022-04-04 | $30.56 | $95.31 | 201,000 | — | — |
| 2022-04-01 | $30.44 | $94.93 | 232,900 | — | — |
| 2022-03-31 | $30.39 | $94.78 | 204,100 | — | — |
| 2022-03-30 | $30.78 | $95.99 | 175,800 | — | — |
| 2022-03-29 | $31.49 | $98.21 | 245,600 | — | — |
| 2022-03-28 | $31.12 | $97.05 | 205,200 | — | — |
| 2022-03-25 | $31.03 | $96.77 | 178,200 | — | — |
| 2022-03-24 | $30.41 | $94.84 | 138,200 | — | — |
| 2022-03-23 | $30.37 | $94.72 | 223,400 | — | — |
| 2022-03-22 | $31.24 | $97.43 | 155,700 | — | — |
| 2022-03-21 | $31.12 | $97.05 | 227,400 | — | — |
| 2022-03-18 | $31.67 | $98.77 | 1,009,200 | — | — |
| 2022-03-17 | $31.41 | $97.96 | 194,000 | — | — |
| 2022-03-16 | $32.10 | $100.11 | 263,800 | — | — |
| 2022-03-15 | $31.61 | $98.58 | 205,500 | — | — |
| 2022-03-14 | $31.74 | $98.99 | 271,900 | — | — |
| 2022-03-11 | $31.85 | $99.33 | 191,100 | — | — |
| 2022-03-10 | $31.58 | $98.49 | 175,500 | — | — |
| 2022-03-09 | $31.30 | $97.62 | 213,600 | — | — |
| 2022-03-08 | $30.70 | $95.74 | 315,500 | — | — |
| 2022-03-07 | $30.60 | $95.43 | 236,400 | — | — |
| 2022-03-04 | $31.12 | $97.05 | 225,600 | — | — |
| 2022-03-03 | $31.64 | $98.68 | 176,000 | — | — |
| 2022-03-02 | $31.67 | $98.77 | 198,700 | — | — |
| 2022-03-01 | $30.40 | $94.81 | 472,200 | — | — |
| 2022-02-28 | $31.49 | $98.21 | 213,900 | — | — |
| 2022-02-25 | $32.09 | $99.36 | 239,300 | — | — |
| 2022-02-24 | $31.04 | $96.11 | 255,200 | — | — |
| 2022-02-23 | $31.20 | $96.61 | 152,300 | — | — |
| 2022-02-22 | $31.94 | $98.90 | 201,100 | — | — |
| 2022-02-18 | $32.06 | $99.27 | 156,900 | — | — |
| 2022-02-17 | $31.80 | $98.46 | 171,700 | — | — |
| 2022-02-16 | $32.68 | $101.19 | 136,500 | — | — |
| 2022-02-15 | $32.86 | $101.75 | 138,200 | — | — |
| 2022-02-14 | $32.48 | $100.57 | 255,000 | — | — |
| 2022-02-11 | $32.53 | $100.72 | 186,000 | — | — |
| 2022-02-10 | $32.54 | $100.76 | 249,200 | — | — |
| 2022-02-09 | $32.69 | $101.22 | 181,400 | — | — |
| 2022-02-08 | $33.35 | $103.26 | 153,900 | — | — |
| 2022-02-07 | $32.77 | $101.47 | 178,200 | — | — |
| 2022-02-04 | $32.67 | $101.16 | 199,100 | — | — |
| 2022-02-03 | $32.16 | $99.58 | 198,200 | — | — |
| 2022-02-02 | $32.34 | $100.14 | 253,300 | — | — |
| 2022-02-01 | $32.68 | $101.19 | 277,700 | — | — |
| 2022-01-31 | $32.58 | $100.88 | 360,300 | — | — |
| 2022-01-28 | $32.29 | $99.98 | 308,000 | — | — |
| 2022-01-27 | $32.22 | $99.76 | 277,900 | — | — |
| 2022-01-26 | $32.63 | $101.03 | 324,200 | — | — |
| 2022-01-25 | $33.71 | $104.38 | 267,200 | — | — |
| 2022-01-24 | $33.70 | $104.35 | 328,600 | — | — |
| 2022-01-21 | $32.88 | $101.81 | 375,300 | — | — |
| 2022-01-20 | $33.08 | $102.43 | 155,900 | — | — |
| 2022-01-19 | $34.09 | $105.55 | 227,800 | — | — |
| 2022-01-18 | $34.80 | $107.75 | 251,600 | — | — |
| 2022-01-14 | $35.25 | $109.15 | 133,900 | — | — |
| 2022-01-13 | $34.85 | $107.91 | 161,600 | — | — |
| 2022-01-12 | $34.80 | $107.75 | 272,300 | — | — |
| 2022-01-11 | $34.66 | $107.32 | 348,800 | — | — |
| 2022-01-10 | $35.04 | $108.50 | 252,700 | — | — |
| 2022-01-07 | $35.04 | $108.50 | 172,500 | — | — |
| 2022-01-06 | $34.94 | $108.19 | 346,300 | — | — |
| 2022-01-05 | $33.84 | $104.78 | 201,100 | — | — |
| 2022-01-04 | $33.84 | $104.78 | 182,900 | — | — |
| 2022-01-03 | $33.08 | $102.43 | 192,300 | — | — |