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 | $22.00 | $35.04 | 25,400 | — | — |
| 2022-12-29 | $22.11 | $35.22 | 13,100 | — | — |
| 2022-12-28 | $21.93 | $34.93 | 31,900 | — | — |
| 2022-12-27 | $22.32 | $35.55 | 26,100 | — | — |
| 2022-12-23 | $22.34 | $35.58 | 21,100 | — | — |
| 2022-12-22 | $21.51 | $34.26 | 40,500 | — | — |
| 2022-12-21 | $22.40 | $35.68 | 40,700 | — | — |
| 2022-12-20 | $22.44 | $35.74 | 35,300 | — | — |
| 2022-12-19 | $22.27 | $35.47 | 24,300 | — | — |
| 2022-12-16 | $21.98 | $35.01 | 34,700 | — | — |
| 2022-12-15 | $22.38 | $35.65 | 32,200 | — | — |
| 2022-12-14 | $22.42 | $35.71 | 34,200 | — | — |
| 2022-12-13 | $22.25 | $35.44 | 132,000 | — | — |
| 2022-12-12 | $23.03 | $36.68 | 20,700 | — | — |
| 2022-12-09 | $23.45 | $37.35 | 14,900 | — | — |
| 2022-12-08 | $24.60 | $39.18 | 18,300 | — | — |
| 2022-12-07 | $23.38 | $37.24 | 23,600 | — | — |
| 2022-12-06 | $23.75 | $37.83 | 32,700 | — | — |
| 2022-12-05 | $24.97 | $39.77 | 55,800 | — | — |
| 2022-12-02 | $22.44 | $35.74 | 29,400 | — | — |
| 2022-12-01 | $22.22 | $35.39 | 17,300 | — | — |
| 2022-11-30 | $22.26 | $35.46 | 17,400 | — | — |
| 2022-11-29 | $22.33 | $35.44 | 10,800 | — | — |
| 2022-11-28 | $23.34 | $37.04 | 22,800 | — | — |
| 2022-11-25 | $24.80 | $39.36 | 11,200 | — | — |
| 2022-11-23 | $23.98 | $38.06 | 11,200 | — | — |
| 2022-11-22 | $24.17 | $38.36 | 17,000 | — | — |
| 2022-11-21 | $24.29 | $38.55 | 12,500 | — | — |
| 2022-11-18 | $23.98 | $38.06 | 21,400 | — | — |
| 2022-11-17 | $23.93 | $37.98 | 14,800 | — | — |
| 2022-11-16 | $23.85 | $37.85 | 20,600 | — | — |
| 2022-11-15 | $25.07 | $39.79 | 12,000 | — | — |
| 2022-11-14 | $24.88 | $39.49 | 35,500 | — | — |
| 2022-11-11 | $24.41 | $38.74 | 18,700 | — | — |
| 2022-11-10 | $23.45 | $37.22 | 22,200 | — | — |
| 2022-11-09 | $20.92 | $33.20 | 25,000 | — | — |
| 2022-11-08 | $22.60 | $35.87 | 39,700 | — | — |
| 2022-11-07 | $23.17 | $36.77 | 44,400 | — | — |
| 2022-11-04 | $25.74 | $40.85 | 32,500 | — | — |
| 2022-11-03 | $26.31 | $41.76 | 11,200 | — | — |
| 2022-11-02 | $27.22 | $43.20 | 23,300 | — | — |
| 2022-11-01 | $27.34 | $43.39 | 19,500 | — | — |
| 2022-10-31 | $27.32 | $43.36 | 11,800 | — | — |
| 2022-10-28 | $26.15 | $41.50 | 31,000 | — | — |
| 2022-10-27 | $26.83 | $42.58 | 17,300 | — | — |
| 2022-10-26 | $27.26 | $43.26 | 11,500 | — | — |
| 2022-10-25 | $27.05 | $42.93 | 14,400 | — | — |
| 2022-10-24 | $26.45 | $41.98 | 8,200 | — | — |
| 2022-10-21 | $25.82 | $40.98 | 24,900 | — | — |
| 2022-10-20 | $24.98 | $39.65 | 12,300 | — | — |
| 2022-10-19 | $26.14 | $41.49 | 12,200 | — | — |
| 2022-10-18 | $26.57 | $42.17 | 12,200 | — | — |
| 2022-10-17 | $26.30 | $41.74 | 22,500 | — | — |
| 2022-10-14 | $25.29 | $40.14 | 14,200 | — | — |
| 2022-10-13 | $26.20 | $41.58 | 19,300 | — | — |
| 2022-10-12 | $25.15 | $39.92 | 13,900 | — | — |
| 2022-10-11 | $25.28 | $40.12 | 26,000 | — | — |
| 2022-10-10 | $25.86 | $41.04 | 18,300 | — | — |
| 2022-10-07 | $25.09 | $39.82 | 21,100 | — | — |
| 2022-10-06 | $26.31 | $41.76 | 20,000 | — | — |
| 2022-10-05 | $26.62 | $42.25 | 33,000 | — | — |
| 2022-10-04 | $25.98 | $41.23 | 28,000 | — | — |
| 2022-10-03 | $24.18 | $38.38 | 49,000 | — | — |
| 2022-09-30 | $25.16 | $39.93 | 17,000 | — | — |
| 2022-09-29 | $25.05 | $39.76 | 28,600 | — | — |
| 2022-09-28 | $25.51 | $40.49 | 36,600 | — | — |
| 2022-09-27 | $23.86 | $37.87 | 44,700 | — | — |
| 2022-09-26 | $24.72 | $39.23 | 46,200 | — | — |
| 2022-09-23 | $24.56 | $38.98 | 30,600 | — | — |
| 2022-09-22 | $26.45 | $41.98 | 20,900 | — | — |
| 2022-09-21 | $27.28 | $43.30 | 28,100 | — | — |
| 2022-09-20 | $27.78 | $44.09 | 31,000 | — | — |
| 2022-09-19 | $28.73 | $45.60 | 35,600 | — | — |
| 2022-09-16 | $27.65 | $43.88 | 48,200 | — | — |
| 2022-09-15 | $28.63 | $45.44 | 27,500 | — | — |
| 2022-09-14 | $28.66 | $45.49 | 27,200 | — | — |
| 2022-09-13 | $29.56 | $46.91 | 20,000 | — | — |
| 2022-09-12 | $31.09 | $49.34 | 31,000 | — | — |
| 2022-09-09 | $30.15 | $47.85 | 57,500 | — | — |
| 2022-09-08 | $29.66 | $47.07 | 49,300 | — | — |
| 2022-09-07 | $31.50 | $49.99 | 30,600 | — | — |
| 2022-09-06 | $31.59 | $50.14 | 45,900 | — | — |
| 2022-09-02 | $33.19 | $52.68 | 26,400 | — | — |
| 2022-09-01 | $34.32 | $54.47 | 28,300 | — | — |
| 2022-08-31 | $34.94 | $55.45 | 37,400 | — | — |
| 2022-08-30 | $35.53 | $56.26 | 25,300 | — | — |
| 2022-08-29 | $36.19 | $57.31 | 35,700 | — | — |
| 2022-08-26 | $37.38 | $59.19 | 20,200 | — | — |
| 2022-08-25 | $38.75 | $61.36 | 30,000 | — | — |
| 2022-08-24 | $37.67 | $59.65 | 21,800 | — | — |
| 2022-08-23 | $38.48 | $60.93 | 28,500 | — | — |
| 2022-08-22 | $38.55 | $61.04 | 29,900 | — | — |
| 2022-08-19 | $38.55 | $61.04 | 36,100 | — | — |
| 2022-08-18 | $40.67 | $64.40 | 64,400 | — | — |
| 2022-08-17 | $38.08 | $60.30 | 71,600 | — | — |
| 2022-08-16 | $38.39 | $60.79 | 92,300 | — | — |
| 2022-08-15 | $39.07 | $61.87 | 85,400 | — | — |
| 2022-08-12 | $42.25 | $66.90 | 58,100 | — | — |
| 2022-08-11 | $41.97 | $66.46 | 59,900 | — | — |
| 2022-08-10 | $41.10 | $65.08 | 71,900 | — | — |
| 2022-08-09 | $41.79 | $66.18 | 56,600 | — | — |
| 2022-08-08 | $40.71 | $64.46 | 133,700 | — | — |
| 2022-08-05 | $40.97 | $64.88 | 117,300 | — | — |
| 2022-08-04 | $51.88 | $82.15 | 33,900 | — | — |
| 2022-08-03 | $52.01 | $82.36 | 30,500 | — | — |
| 2022-08-02 | $52.63 | $83.34 | 34,800 | — | — |
| 2022-08-01 | $52.07 | $82.45 | 41,300 | — | — |
| 2022-07-29 | $51.10 | $80.92 | 21,500 | — | — |
| 2022-07-28 | $50.09 | $79.32 | 37,300 | — | — |
| 2022-07-27 | $51.16 | $81.01 | 38,800 | — | — |
| 2022-07-26 | $49.24 | $77.97 | 19,100 | — | — |
| 2022-07-25 | $49.50 | $78.38 | 18,300 | — | — |
| 2022-07-22 | $48.98 | $77.56 | 28,000 | — | — |
| 2022-07-21 | $48.23 | $76.37 | 38,200 | — | — |
| 2022-07-20 | $48.53 | $76.85 | 32,300 | — | — |
| 2022-07-19 | $48.07 | $76.12 | 37,500 | — | — |
| 2022-07-18 | $46.37 | $73.43 | 38,100 | — | — |
| 2022-07-15 | $44.21 | $70.01 | 49,300 | — | — |
| 2022-07-14 | $41.56 | $65.81 | 36,100 | — | — |
| 2022-07-13 | $43.10 | $68.25 | 26,700 | — | — |
| 2022-07-12 | $44.14 | $69.90 | 31,400 | — | — |
| 2022-07-11 | $42.86 | $67.87 | 31,700 | — | — |
| 2022-07-08 | $43.20 | $68.41 | 29,100 | — | — |
| 2022-07-07 | $43.44 | $68.79 | 22,900 | — | — |
| 2022-07-06 | $41.58 | $65.84 | 33,900 | — | — |
| 2022-07-05 | $42.20 | $66.82 | 56,500 | — | — |
| 2022-07-01 | $45.36 | $71.83 | 35,100 | — | — |
| 2022-06-30 | $45.34 | $71.80 | 34,600 | — | — |
| 2022-06-29 | $44.13 | $69.88 | 15,800 | — | — |
| 2022-06-28 | $45.08 | $71.38 | 20,700 | — | — |
| 2022-06-27 | $43.99 | $69.66 | 42,700 | — | — |
| 2022-06-24 | $44.32 | $70.18 | 72,400 | — | — |
| 2022-06-23 | $41.68 | $66.00 | 42,400 | — | — |
| 2022-06-22 | $43.03 | $68.14 | 35,600 | — | — |
| 2022-06-21 | $44.02 | $69.71 | 31,800 | — | — |
| 2022-06-17 | $43.36 | $68.66 | 61,000 | — | — |
| 2022-06-16 | $43.21 | $68.42 | 43,300 | — | — |
| 2022-06-15 | $46.55 | $73.71 | 43,700 | — | — |
| 2022-06-14 | $46.10 | $73.00 | 42,000 | — | — |
| 2022-06-13 | $43.82 | $69.39 | 69,800 | — | — |
| 2022-06-10 | $47.38 | $75.03 | 57,900 | — | — |
| 2022-06-09 | $51.03 | $80.81 | 22,100 | — | — |
| 2022-06-08 | $51.60 | $81.71 | 41,200 | — | — |
| 2022-06-07 | $53.75 | $85.11 | 55,600 | — | — |
| 2022-06-06 | $50.86 | $80.54 | 39,300 | — | — |
| 2022-06-03 | $49.09 | $77.73 | 32,400 | — | — |
| 2022-06-02 | $49.98 | $79.02 | 47,000 | — | — |
| 2022-06-01 | $48.12 | $76.08 | 70,300 | — | — |
| 2022-05-31 | $46.38 | $73.33 | 106,900 | — | — |
| 2022-05-27 | $51.37 | $81.22 | 71,500 | — | — |
| 2022-05-26 | $49.09 | $77.61 | 58,700 | — | — |
| 2022-05-25 | $46.35 | $73.28 | 48,900 | — | — |
| 2022-05-24 | $42.32 | $66.91 | 56,500 | — | — |
| 2022-05-23 | $46.26 | $73.14 | 91,700 | — | — |
| 2022-05-20 | $43.45 | $68.69 | 52,500 | — | — |
| 2022-05-19 | $42.55 | $67.27 | 79,100 | — | — |
| 2022-05-18 | $45.32 | $71.65 | 79,900 | — | — |
| 2022-05-17 | $41.61 | $65.78 | 38,100 | — | — |
| 2022-05-16 | $40.40 | $63.87 | 56,400 | — | — |
| 2022-05-13 | $41.39 | $65.44 | 45,700 | — | — |
| 2022-05-12 | $39.21 | $61.99 | 25,900 | — | — |
| 2022-05-11 | $38.88 | $61.47 | 49,600 | — | — |
| 2022-05-10 | $39.60 | $62.61 | 51,000 | — | — |
| 2022-05-09 | $37.46 | $59.22 | 58,600 | — | — |
| 2022-05-06 | $37.43 | $59.18 | 43,100 | — | — |
| 2022-05-05 | $37.74 | $59.67 | 91,500 | — | — |
| 2022-05-04 | $34.50 | $54.54 | 37,100 | — | — |
| 2022-05-03 | $33.93 | $53.64 | 27,100 | — | — |
| 2022-05-02 | $32.01 | $50.61 | 28,200 | — | — |
| 2022-04-29 | $31.81 | $50.29 | 19,600 | — | — |
| 2022-04-28 | $32.16 | $50.84 | 26,200 | — | — |
| 2022-04-27 | $30.97 | $48.96 | 24,700 | — | — |
| 2022-04-26 | $30.11 | $47.60 | 20,800 | — | — |
| 2022-04-25 | $31.59 | $49.94 | 47,000 | — | — |
| 2022-04-22 | $34.15 | $53.99 | 38,600 | — | — |
| 2022-04-21 | $34.09 | $53.90 | 38,100 | — | — |
| 2022-04-20 | $34.21 | $54.09 | 58,300 | — | — |
| 2022-04-19 | $33.98 | $53.72 | 52,900 | — | — |
| 2022-04-18 | $32.84 | $51.92 | 30,500 | — | — |
| 2022-04-14 | $32.76 | $51.79 | 23,500 | — | — |
| 2022-04-13 | $32.31 | $51.08 | 50,300 | — | — |
| 2022-04-12 | $30.25 | $47.82 | 25,800 | — | — |
| 2022-04-11 | $28.95 | $45.77 | 13,000 | — | — |
| 2022-04-08 | $28.36 | $44.84 | 18,900 | — | — |
| 2022-04-07 | $27.76 | $43.89 | 28,900 | — | — |
| 2022-04-06 | $27.79 | $43.94 | 18,400 | — | — |
| 2022-04-05 | $29.40 | $46.48 | 11,200 | — | — |
| 2022-04-04 | $29.63 | $46.84 | 23,700 | — | — |
| 2022-04-01 | $29.32 | $46.35 | 11,500 | — | — |
| 2022-03-31 | $29.31 | $46.34 | 8,300 | — | — |
| 2022-03-30 | $29.37 | $46.43 | 26,100 | — | — |
| 2022-03-29 | $28.84 | $45.60 | 14,000 | — | — |
| 2022-03-28 | $28.98 | $45.82 | 17,800 | — | — |
| 2022-03-25 | $29.10 | $46.01 | 16,700 | — | — |
| 2022-03-24 | $30.16 | $47.68 | 15,900 | — | — |
| 2022-03-23 | $30.23 | $47.79 | 23,500 | — | — |
| 2022-03-22 | $30.85 | $48.77 | 31,500 | — | — |
| 2022-03-21 | $30.28 | $47.87 | 22,700 | — | — |
| 2022-03-18 | $30.40 | $48.06 | 25,300 | — | — |
| 2022-03-17 | $29.99 | $47.41 | 27,800 | — | — |
| 2022-03-16 | $28.54 | $45.12 | 39,400 | — | — |
| 2022-03-15 | $27.25 | $43.08 | 27,700 | — | — |
| 2022-03-14 | $28.22 | $44.62 | 39,500 | — | — |
| 2022-03-11 | $26.71 | $42.23 | 59,500 | — | — |
| 2022-03-10 | $25.24 | $39.78 | 13,100 | — | — |
| 2022-03-09 | $24.15 | $38.06 | 16,600 | — | — |
| 2022-03-08 | $22.54 | $35.52 | 25,200 | — | — |
| 2022-03-07 | $22.87 | $36.04 | 25,700 | — | — |
| 2022-03-04 | $24.71 | $38.94 | 8,200 | — | — |
| 2022-03-03 | $25.62 | $40.38 | 11,200 | — | — |
| 2022-03-02 | $25.21 | $39.73 | 20,200 | — | — |
| 2022-03-01 | $23.99 | $37.81 | 26,100 | — | — |
| 2022-02-28 | $25.47 | $40.14 | 29,500 | — | — |
| 2022-02-25 | $26.29 | $41.43 | 10,300 | — | — |
| 2022-02-24 | $25.27 | $39.82 | 20,500 | — | — |
| 2022-02-23 | $24.96 | $39.34 | 24,400 | — | — |
| 2022-02-22 | $25.65 | $40.42 | 14,200 | — | — |
| 2022-02-18 | $26.04 | $41.04 | 26,300 | — | — |
| 2022-02-17 | $25.22 | $39.75 | 22,800 | — | — |
| 2022-02-16 | $26.32 | $41.48 | 24,400 | — | — |
| 2022-02-15 | $26.04 | $41.04 | 15,600 | — | — |
| 2022-02-14 | $25.62 | $40.38 | 9,300 | — | — |
| 2022-02-11 | $25.90 | $40.82 | 10,600 | — | — |
| 2022-02-10 | $26.12 | $41.16 | 7,800 | — | — |
| 2022-02-09 | $26.75 | $42.16 | 13,700 | — | — |
| 2022-02-08 | $26.40 | $41.61 | 8,500 | — | — |
| 2022-02-07 | $25.72 | $40.53 | 8,700 | — | — |
| 2022-02-04 | $26.12 | $41.16 | 16,600 | — | — |
| 2022-02-03 | $26.30 | $41.45 | 12,400 | — | — |
| 2022-02-02 | $26.38 | $41.57 | 22,500 | — | — |
| 2022-02-01 | $26.39 | $41.59 | 25,400 | — | — |
| 2022-01-31 | $26.55 | $41.84 | 26,200 | — | — |
| 2022-01-28 | $26.00 | $40.98 | 11,000 | — | — |
| 2022-01-27 | $26.02 | $41.01 | 19,400 | — | — |
| 2022-01-26 | $26.03 | $41.02 | 30,500 | — | — |
| 2022-01-25 | $26.40 | $41.61 | 35,700 | — | — |
| 2022-01-24 | $26.46 | $41.70 | 26,700 | — | — |
| 2022-01-21 | $26.37 | $41.56 | 28,100 | — | — |
| 2022-01-20 | $27.27 | $42.98 | 30,600 | — | — |
| 2022-01-19 | $28.41 | $44.77 | 17,800 | — | — |
| 2022-01-18 | $29.58 | $46.62 | 15,000 | — | — |
| 2022-01-14 | $29.19 | $46.00 | 23,000 | — | — |
| 2022-01-13 | $30.50 | $48.07 | 14,900 | — | — |
| 2022-01-12 | $30.01 | $47.29 | 24,200 | — | — |
| 2022-01-11 | $29.40 | $46.33 | 27,800 | — | — |
| 2022-01-10 | $28.79 | $45.37 | 9,400 | — | — |
| 2022-01-07 | $28.14 | $44.35 | 14,900 | — | — |
| 2022-01-06 | $27.57 | $43.45 | 5,200 | — | — |
| 2022-01-05 | $28.65 | $45.15 | 11,000 | — | — |
| 2022-01-04 | $29.23 | $46.07 | 9,400 | — | — |
| 2022-01-03 | $29.10 | $45.86 | 19,700 | — | — |