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
- 1995-02-24 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 | $23.00 | $23.00 | 883,200 | — | — |
| 2022-12-29 | $23.14 | $23.14 | 776,700 | — | — |
| 2022-12-28 | $22.09 | $22.09 | 798,700 | — | — |
| 2022-12-27 | $22.26 | $22.26 | 902,600 | — | — |
| 2022-12-23 | $21.97 | $21.97 | 681,000 | — | — |
| 2022-12-22 | $21.31 | $21.31 | 933,300 | — | — |
| 2022-12-21 | $21.37 | $21.37 | 1,094,600 | — | — |
| 2022-12-20 | $20.88 | $20.88 | 1,101,100 | — | — |
| 2022-12-19 | $20.62 | $20.62 | 954,700 | — | — |
| 2022-12-16 | $20.46 | $20.46 | 2,415,200 | — | — |
| 2022-12-15 | $20.22 | $20.22 | 1,272,300 | — | — |
| 2022-12-14 | $21.08 | $21.08 | 1,136,300 | — | — |
| 2022-12-13 | $20.78 | $20.78 | 1,571,900 | — | — |
| 2022-12-12 | $20.75 | $20.75 | 1,391,800 | — | — |
| 2022-12-09 | $20.74 | $20.74 | 673,200 | — | — |
| 2022-12-08 | $20.88 | $20.88 | 886,400 | — | — |
| 2022-12-07 | $20.56 | $20.56 | 687,800 | — | — |
| 2022-12-06 | $20.64 | $20.64 | 658,700 | — | — |
| 2022-12-05 | $21.16 | $21.16 | 654,600 | — | — |
| 2022-12-02 | $21.70 | $21.70 | 792,800 | — | — |
| 2022-12-01 | $21.58 | $21.58 | 1,022,400 | — | — |
| 2022-11-30 | $20.90 | $20.90 | 1,150,100 | — | — |
| 2022-11-29 | $20.37 | $20.37 | 936,700 | — | — |
| 2022-11-28 | $20.43 | $20.43 | 895,500 | — | — |
| 2022-11-25 | $20.90 | $20.90 | 403,000 | — | — |
| 2022-11-23 | $20.64 | $20.64 | 1,005,400 | — | — |
| 2022-11-22 | $20.41 | $20.41 | 961,600 | — | — |
| 2022-11-21 | $20.31 | $20.31 | 1,057,600 | — | — |
| 2022-11-18 | $20.59 | $20.59 | 766,400 | — | — |
| 2022-11-17 | $20.83 | $20.83 | 951,400 | — | — |
| 2022-11-16 | $20.97 | $20.97 | 856,500 | — | — |
| 2022-11-15 | $21.61 | $21.61 | 1,282,500 | — | — |
| 2022-11-14 | $20.76 | $20.76 | 991,700 | — | — |
| 2022-11-11 | $20.78 | $20.78 | 1,418,700 | — | — |
| 2022-11-10 | $20.41 | $20.41 | 2,700,200 | — | — |
| 2022-11-09 | $20.00 | $20.00 | 980,900 | — | — |
| 2022-11-08 | $20.81 | $20.81 | 1,413,500 | — | — |
| 2022-11-07 | $20.98 | $20.98 | 850,500 | — | — |
| 2022-11-04 | $20.54 | $20.54 | 1,227,300 | — | — |
| 2022-11-03 | $20.60 | $20.60 | 1,416,400 | — | — |
| 2022-11-02 | $20.04 | $20.04 | 2,566,800 | — | — |
| 2022-11-01 | $24.62 | $24.62 | 704,700 | — | — |
| 2022-10-31 | $24.33 | $24.33 | 832,800 | — | — |
| 2022-10-28 | $24.74 | $24.74 | 501,500 | — | — |
| 2022-10-27 | $23.86 | $23.86 | 421,900 | — | — |
| 2022-10-26 | $23.53 | $23.53 | 487,500 | — | — |
| 2022-10-25 | $23.61 | $23.61 | 586,400 | — | — |
| 2022-10-24 | $22.86 | $22.86 | 558,400 | — | — |
| 2022-10-21 | $22.51 | $22.51 | 830,700 | — | — |
| 2022-10-20 | $21.79 | $21.79 | 620,500 | — | — |
| 2022-10-19 | $22.12 | $22.12 | 581,800 | — | — |
| 2022-10-18 | $22.42 | $22.42 | 594,700 | — | — |
| 2022-10-17 | $22.22 | $22.22 | 968,200 | — | — |
| 2022-10-14 | $21.61 | $21.61 | 448,000 | — | — |
| 2022-10-13 | $21.87 | $21.87 | 976,900 | — | — |
| 2022-10-12 | $21.63 | $21.63 | 476,600 | — | — |
| 2022-10-11 | $21.61 | $21.61 | 745,200 | — | — |
| 2022-10-10 | $21.75 | $21.75 | 752,100 | — | — |
| 2022-10-07 | $21.93 | $21.93 | 875,600 | — | — |
| 2022-10-06 | $22.12 | $22.12 | 493,400 | — | — |
| 2022-10-05 | $22.16 | $22.16 | 1,074,000 | — | — |
| 2022-10-04 | $22.22 | $22.22 | 1,322,300 | — | — |
| 2022-10-03 | $21.20 | $21.20 | 1,573,300 | — | — |
| 2022-09-30 | $20.90 | $20.90 | 746,600 | — | — |
| 2022-09-29 | $21.07 | $21.07 | 625,300 | — | — |
| 2022-09-28 | $21.02 | $21.02 | 747,000 | — | — |
| 2022-09-27 | $20.50 | $20.50 | 955,800 | — | — |
| 2022-09-26 | $20.44 | $20.44 | 1,355,900 | — | — |
| 2022-09-23 | $20.78 | $20.78 | 994,000 | — | — |
| 2022-09-22 | $20.90 | $20.90 | 695,400 | — | — |
| 2022-09-21 | $21.46 | $21.46 | 738,100 | — | — |
| 2022-09-20 | $21.74 | $21.74 | 574,600 | — | — |
| 2022-09-19 | $21.95 | $21.95 | 986,900 | — | — |
| 2022-09-16 | $21.88 | $21.88 | 1,571,000 | — | — |
| 2022-09-15 | $22.42 | $22.42 | 717,000 | — | — |
| 2022-09-14 | $22.44 | $22.44 | 972,600 | — | — |
| 2022-09-13 | $22.69 | $22.69 | 1,177,100 | — | — |
| 2022-09-12 | $23.40 | $23.40 | 791,500 | — | — |
| 2022-09-09 | $22.75 | $22.75 | 1,047,100 | — | — |
| 2022-09-08 | $21.95 | $21.95 | 677,200 | — | — |
| 2022-09-07 | $22.02 | $22.02 | 1,000,700 | — | — |
| 2022-09-06 | $21.86 | $21.86 | 501,900 | — | — |
| 2022-09-02 | $22.65 | $22.65 | 800,800 | — | — |
| 2022-09-01 | $23.26 | $23.26 | 563,800 | — | — |
| 2022-08-31 | $23.70 | $23.70 | 772,000 | — | — |
| 2022-08-30 | $24.09 | $24.09 | 789,800 | — | — |
| 2022-08-29 | $23.62 | $23.62 | 508,200 | — | — |
| 2022-08-26 | $24.12 | $24.12 | 548,000 | — | — |
| 2022-08-25 | $24.83 | $24.83 | 521,600 | — | — |
| 2022-08-24 | $24.57 | $24.57 | 392,900 | — | — |
| 2022-08-23 | $24.66 | $24.66 | 858,900 | — | — |
| 2022-08-22 | $24.72 | $24.72 | 554,500 | — | — |
| 2022-08-19 | $25.17 | $25.17 | 617,700 | — | — |
| 2022-08-18 | $25.79 | $25.79 | 591,400 | — | — |
| 2022-08-17 | $25.80 | $25.80 | 594,500 | — | — |
| 2022-08-16 | $26.51 | $26.51 | 1,044,600 | — | — |
| 2022-08-15 | $25.75 | $25.75 | 959,000 | — | — |
| 2022-08-12 | $26.13 | $26.13 | 550,600 | — | — |
| 2022-08-11 | $26.13 | $26.13 | 412,400 | — | — |
| 2022-08-10 | $26.43 | $26.43 | 523,700 | — | — |
| 2022-08-09 | $25.86 | $25.86 | 709,500 | — | — |
| 2022-08-08 | $25.92 | $25.92 | 659,400 | — | — |
| 2022-08-05 | $26.15 | $26.15 | 797,000 | — | — |
| 2022-08-04 | $27.19 | $27.19 | 1,129,200 | — | — |
| 2022-08-03 | $28.50 | $28.50 | 793,200 | — | — |
| 2022-08-02 | $28.38 | $28.38 | 396,200 | — | — |
| 2022-08-01 | $28.64 | $28.64 | 675,000 | — | — |
| 2022-07-29 | $28.53 | $28.53 | 783,400 | — | — |
| 2022-07-28 | $27.86 | $27.86 | 632,100 | — | — |
| 2022-07-27 | $27.90 | $27.90 | 868,700 | — | — |
| 2022-07-26 | $27.48 | $27.48 | 419,300 | — | — |
| 2022-07-25 | $27.33 | $27.33 | 297,000 | — | — |
| 2022-07-22 | $27.48 | $27.48 | 399,100 | — | — |
| 2022-07-21 | $27.45 | $27.45 | 483,200 | — | — |
| 2022-07-20 | $27.29 | $27.29 | 533,300 | — | — |
| 2022-07-19 | $27.25 | $27.25 | 601,900 | — | — |
| 2022-07-18 | $26.45 | $26.45 | 391,300 | — | — |
| 2022-07-15 | $26.82 | $26.82 | 722,300 | — | — |
| 2022-07-14 | $26.03 | $26.03 | 516,500 | — | — |
| 2022-07-13 | $26.24 | $26.24 | 550,100 | — | — |
| 2022-07-12 | $27.00 | $27.00 | 562,500 | — | — |
| 2022-07-11 | $27.16 | $27.16 | 658,500 | — | — |
| 2022-07-08 | $27.11 | $27.11 | 584,000 | — | — |
| 2022-07-07 | $27.15 | $27.15 | 597,500 | — | — |
| 2022-07-06 | $26.03 | $26.03 | 412,200 | — | — |
| 2022-07-05 | $26.23 | $26.23 | 562,400 | — | — |
| 2022-07-01 | $25.87 | $25.87 | 565,700 | — | — |
| 2022-06-30 | $25.89 | $25.89 | 1,241,800 | — | — |
| 2022-06-29 | $25.97 | $25.97 | 576,100 | — | — |
| 2022-06-28 | $26.11 | $26.11 | 954,800 | — | — |
| 2022-06-27 | $27.24 | $27.24 | 452,700 | — | — |
| 2022-06-24 | $27.34 | $27.34 | 1,941,600 | — | — |
| 2022-06-23 | $26.24 | $26.24 | 379,300 | — | — |
| 2022-06-22 | $25.61 | $25.61 | 614,700 | — | — |
| 2022-06-21 | $25.50 | $25.50 | 611,600 | — | — |
| 2022-06-17 | $25.20 | $25.20 | 1,511,200 | — | — |
| 2022-06-16 | $24.08 | $24.08 | 1,098,900 | — | — |
| 2022-06-15 | $25.83 | $25.83 | 653,200 | — | — |
| 2022-06-14 | $26.02 | $26.02 | 548,400 | — | — |
| 2022-06-13 | $26.00 | $26.00 | 791,600 | — | — |
| 2022-06-10 | $27.06 | $27.06 | 506,300 | — | — |
| 2022-06-09 | $27.62 | $27.62 | 564,300 | — | — |
| 2022-06-08 | $27.71 | $27.71 | 578,500 | — | — |
| 2022-06-07 | $28.38 | $28.38 | 589,300 | — | — |
| 2022-06-06 | $27.73 | $27.73 | 554,600 | — | — |
| 2022-06-03 | $27.53 | $27.53 | 619,700 | — | — |
| 2022-06-02 | $27.86 | $27.86 | 710,500 | — | — |
| 2022-06-01 | $27.13 | $27.13 | 1,092,600 | — | — |
| 2022-05-31 | $26.64 | $26.64 | 1,356,500 | — | — |
| 2022-05-27 | $26.35 | $26.35 | 531,600 | — | — |
| 2022-05-26 | $26.20 | $26.20 | 428,700 | — | — |
| 2022-05-25 | $25.92 | $25.92 | 536,500 | — | — |
| 2022-05-24 | $25.55 | $25.55 | 577,400 | — | — |
| 2022-05-23 | $26.00 | $26.00 | 708,200 | — | — |
| 2022-05-20 | $25.86 | $25.86 | 693,200 | — | — |
| 2022-05-19 | $25.77 | $25.77 | 785,900 | — | — |
| 2022-05-18 | $25.11 | $25.11 | 496,600 | — | — |
| 2022-05-17 | $25.66 | $25.66 | 1,213,400 | — | — |
| 2022-05-16 | $25.25 | $25.25 | 445,300 | — | — |
| 2022-05-13 | $25.75 | $25.75 | 598,700 | — | — |
| 2022-05-12 | $25.29 | $25.29 | 748,200 | — | — |
| 2022-05-11 | $24.60 | $24.60 | 642,500 | — | — |
| 2022-05-10 | $25.87 | $25.87 | 805,800 | — | — |
| 2022-05-09 | $25.82 | $25.82 | 816,000 | — | — |
| 2022-05-06 | $26.93 | $26.93 | 770,400 | — | — |
| 2022-05-05 | $27.37 | $27.37 | 763,500 | — | — |
| 2022-05-04 | $28.48 | $28.48 | 556,800 | — | — |
| 2022-05-03 | $27.75 | $27.75 | 415,000 | — | — |
| 2022-05-02 | $27.63 | $27.63 | 711,900 | — | — |
| 2022-04-29 | $27.62 | $27.62 | 632,400 | — | — |
| 2022-04-28 | $27.89 | $27.89 | 390,600 | — | — |
| 2022-04-27 | $26.90 | $26.90 | 569,800 | — | — |
| 2022-04-26 | $27.11 | $27.11 | 514,300 | — | — |
| 2022-04-25 | $28.40 | $28.40 | 647,700 | — | — |
| 2022-04-22 | $28.35 | $28.35 | 913,300 | — | — |
| 2022-04-21 | $28.54 | $28.54 | 675,300 | — | — |
| 2022-04-20 | $29.03 | $29.03 | 523,900 | — | — |
| 2022-04-19 | $28.56 | $28.56 | 1,052,200 | — | — |
| 2022-04-18 | $27.82 | $27.82 | 564,000 | — | — |
| 2022-04-14 | $27.49 | $27.49 | 789,100 | — | — |
| 2022-04-13 | $27.31 | $27.31 | 519,900 | — | — |
| 2022-04-12 | $27.14 | $27.14 | 882,200 | — | — |
| 2022-04-11 | $27.60 | $27.60 | 1,549,100 | — | — |
| 2022-04-08 | $26.74 | $26.74 | 946,800 | — | — |
| 2022-04-07 | $26.67 | $26.67 | 990,100 | — | — |
| 2022-04-06 | $27.37 | $27.37 | 857,000 | — | — |
| 2022-04-05 | $28.74 | $28.74 | 753,000 | — | — |
| 2022-04-04 | $29.62 | $29.62 | 1,173,000 | — | — |
| 2022-04-01 | $30.05 | $30.05 | 1,658,400 | — | — |
| 2022-03-31 | $31.49 | $31.49 | 2,845,500 | — | — |
| 2022-03-30 | $32.29 | $32.29 | 948,800 | — | — |
| 2022-03-29 | $33.26 | $33.26 | 542,500 | — | — |
| 2022-03-28 | $32.51 | $32.51 | 280,200 | — | — |
| 2022-03-25 | $32.56 | $32.56 | 322,000 | — | — |
| 2022-03-24 | $32.63 | $32.63 | 371,600 | — | — |
| 2022-03-23 | $32.59 | $32.59 | 379,000 | — | — |
| 2022-03-22 | $33.47 | $33.47 | 399,200 | — | — |
| 2022-03-21 | $33.61 | $33.61 | 579,200 | — | — |
| 2022-03-18 | $33.26 | $33.26 | 1,013,300 | — | — |
| 2022-03-17 | $32.95 | $32.95 | 625,000 | — | — |
| 2022-03-16 | $32.83 | $32.83 | 560,500 | — | — |
| 2022-03-15 | $31.99 | $31.99 | 485,300 | — | — |
| 2022-03-14 | $31.50 | $31.50 | 443,100 | — | — |
| 2022-03-11 | $31.61 | $31.61 | 400,700 | — | — |
| 2022-03-10 | $32.14 | $32.14 | 409,600 | — | — |
| 2022-03-09 | $32.66 | $32.66 | 455,200 | — | — |
| 2022-03-08 | $31.58 | $31.58 | 450,800 | — | — |
| 2022-03-07 | $31.52 | $31.52 | 629,800 | — | — |
| 2022-03-04 | $32.09 | $32.09 | 467,000 | — | — |
| 2022-03-03 | $32.78 | $32.78 | 397,900 | — | — |
| 2022-03-02 | $32.55 | $32.55 | 368,400 | — | — |
| 2022-03-01 | $31.69 | $31.69 | 794,500 | — | — |
| 2022-02-28 | $33.52 | $33.52 | 691,600 | — | — |
| 2022-02-25 | $34.29 | $34.29 | 705,100 | — | — |
| 2022-02-24 | $33.58 | $33.58 | 676,100 | — | — |
| 2022-02-23 | $32.66 | $32.66 | 547,600 | — | — |
| 2022-02-22 | $33.20 | $33.20 | 707,200 | — | — |
| 2022-02-18 | $33.06 | $33.06 | 555,400 | — | — |
| 2022-02-17 | $33.85 | $33.85 | 435,900 | — | — |
| 2022-02-16 | $35.12 | $35.12 | 671,500 | — | — |
| 2022-02-15 | $34.84 | $34.84 | 761,900 | — | — |
| 2022-02-14 | $33.76 | $33.76 | 402,500 | — | — |
| 2022-02-11 | $33.73 | $33.73 | 365,300 | — | — |
| 2022-02-10 | $34.03 | $34.03 | 432,800 | — | — |
| 2022-02-09 | $34.50 | $34.50 | 553,800 | — | — |
| 2022-02-08 | $33.74 | $33.74 | 648,400 | — | — |
| 2022-02-07 | $33.61 | $33.61 | 389,200 | — | — |
| 2022-02-04 | $33.12 | $33.12 | 420,700 | — | — |
| 2022-02-03 | $33.09 | $33.09 | 434,800 | — | — |
| 2022-02-02 | $34.05 | $34.05 | 515,300 | — | — |
| 2022-02-01 | $34.45 | $34.45 | 446,100 | — | — |
| 2022-01-31 | $34.37 | $34.37 | 629,500 | — | — |
| 2022-01-28 | $34.36 | $34.36 | 1,021,900 | — | — |
| 2022-01-27 | $32.30 | $32.30 | 523,400 | — | — |
| 2022-01-26 | $32.23 | $32.23 | 822,000 | — | — |
| 2022-01-25 | $32.61 | $32.61 | 719,200 | — | — |
| 2022-01-24 | $33.87 | $33.87 | 859,100 | — | — |
| 2022-01-21 | $33.28 | $33.28 | 722,900 | — | — |
| 2022-01-20 | $33.17 | $33.17 | 512,600 | — | — |
| 2022-01-19 | $33.44 | $33.44 | 769,900 | — | — |
| 2022-01-18 | $33.45 | $33.45 | 487,700 | — | — |
| 2022-01-14 | $34.55 | $34.55 | 690,600 | — | — |
| 2022-01-13 | $34.74 | $34.74 | 560,700 | — | — |
| 2022-01-12 | $34.87 | $34.87 | 708,800 | — | — |
| 2022-01-11 | $35.25 | $35.25 | 583,800 | — | — |
| 2022-01-10 | $34.53 | $34.53 | 510,200 | — | — |
| 2022-01-07 | $34.06 | $34.06 | 508,900 | — | — |
| 2022-01-06 | $34.61 | $34.61 | 497,100 | — | — |
| 2022-01-05 | $34.76 | $34.76 | 630,700 | — | — |
| 2022-01-04 | $35.42 | $35.42 | 1,135,500 | — | — |
| 2022-01-03 | $34.95 | $34.95 | 720,100 | — | — |