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
- 1993-05-03 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 | $29.60 | $29.60 | 59,500 | — | — |
| 2022-12-29 | $29.28 | $29.28 | 77,900 | — | — |
| 2022-12-28 | $28.53 | $28.53 | 58,900 | — | — |
| 2022-12-27 | $28.17 | $28.17 | 116,100 | — | — |
| 2022-12-23 | $27.89 | $27.89 | 103,500 | — | — |
| 2022-12-22 | $28.26 | $28.26 | 146,100 | — | — |
| 2022-12-21 | $28.33 | $28.33 | 254,800 | — | — |
| 2022-12-20 | $28.24 | $28.24 | 166,700 | — | — |
| 2022-12-19 | $28.75 | $28.75 | 178,900 | — | — |
| 2022-12-16 | $29.09 | $29.09 | 377,700 | — | — |
| 2022-12-15 | $29.32 | $29.32 | 115,600 | — | — |
| 2022-12-14 | $30.45 | $30.45 | 66,000 | — | — |
| 2022-12-13 | $30.42 | $30.42 | 102,200 | — | — |
| 2022-12-12 | $30.60 | $30.60 | 67,200 | — | — |
| 2022-12-09 | $30.64 | $30.64 | 52,100 | — | — |
| 2022-12-08 | $31.37 | $31.37 | 82,800 | — | — |
| 2022-12-07 | $31.00 | $31.00 | 66,400 | — | — |
| 2022-12-06 | $30.82 | $30.82 | 84,400 | — | — |
| 2022-12-05 | $30.45 | $30.45 | 74,100 | — | — |
| 2022-12-02 | $31.56 | $31.56 | 95,700 | — | — |
| 2022-12-01 | $31.47 | $31.47 | 288,900 | — | — |
| 2022-11-30 | $31.54 | $31.54 | 147,900 | — | — |
| 2022-11-29 | $29.46 | $29.46 | 26,700 | — | — |
| 2022-11-28 | $29.37 | $29.37 | 38,400 | — | — |
| 2022-11-25 | $30.34 | $30.34 | 16,400 | — | — |
| 2022-11-23 | $30.45 | $30.45 | 81,800 | — | — |
| 2022-11-22 | $30.79 | $30.79 | 141,000 | — | — |
| 2022-11-21 | $30.27 | $30.27 | 38,900 | — | — |
| 2022-11-18 | $30.53 | $30.53 | 69,000 | — | — |
| 2022-11-17 | $30.22 | $30.22 | 147,800 | — | — |
| 2022-11-16 | $30.48 | $30.48 | 103,100 | — | — |
| 2022-11-15 | $31.25 | $31.25 | 89,500 | — | — |
| 2022-11-14 | $30.82 | $30.82 | 76,800 | — | — |
| 2022-11-11 | $31.07 | $31.07 | 73,000 | — | — |
| 2022-11-10 | $31.91 | $31.91 | 148,900 | — | — |
| 2022-11-09 | $29.60 | $29.60 | 267,700 | — | — |
| 2022-11-08 | $27.37 | $27.37 | 182,900 | — | — |
| 2022-11-07 | $29.52 | $29.52 | 99,600 | — | — |
| 2022-11-04 | $29.86 | $29.86 | 82,300 | — | — |
| 2022-11-03 | $28.83 | $28.83 | 90,400 | — | — |
| 2022-11-02 | $30.09 | $30.09 | 125,500 | — | — |
| 2022-11-01 | $30.03 | $30.03 | 87,900 | — | — |
| 2022-10-31 | $28.42 | $28.42 | 90,400 | — | — |
| 2022-10-28 | $28.60 | $28.60 | 212,300 | — | — |
| 2022-10-27 | $27.56 | $27.56 | 65,100 | — | — |
| 2022-10-26 | $26.84 | $26.84 | 61,300 | — | — |
| 2022-10-25 | $26.64 | $26.64 | 69,700 | — | — |
| 2022-10-24 | $25.37 | $25.37 | 51,500 | — | — |
| 2022-10-21 | $25.92 | $25.92 | 83,800 | — | — |
| 2022-10-20 | $24.98 | $24.98 | 45,500 | — | — |
| 2022-10-19 | $25.22 | $25.22 | 84,800 | — | — |
| 2022-10-18 | $25.33 | $25.33 | 65,200 | — | — |
| 2022-10-17 | $24.32 | $24.32 | 93,900 | — | — |
| 2022-10-14 | $23.85 | $23.85 | 71,500 | — | — |
| 2022-10-13 | $25.12 | $25.12 | 60,000 | — | — |
| 2022-10-12 | $24.33 | $24.33 | 36,000 | — | — |
| 2022-10-11 | $24.76 | $24.76 | 131,400 | — | — |
| 2022-10-10 | $24.17 | $24.17 | 193,600 | — | — |
| 2022-10-07 | $24.53 | $24.53 | 89,700 | — | — |
| 2022-10-06 | $24.62 | $24.62 | 46,900 | — | — |
| 2022-10-05 | $24.63 | $24.63 | 49,200 | — | — |
| 2022-10-04 | $24.56 | $24.56 | 74,200 | — | — |
| 2022-10-03 | $24.16 | $24.16 | 96,000 | — | — |
| 2022-09-30 | $23.80 | $23.80 | 170,100 | — | — |
| 2022-09-29 | $23.41 | $23.41 | 87,500 | — | — |
| 2022-09-28 | $24.57 | $24.57 | 72,900 | — | — |
| 2022-09-27 | $23.63 | $23.63 | 90,500 | — | — |
| 2022-09-26 | $23.27 | $23.27 | 119,000 | — | — |
| 2022-09-23 | $23.47 | $23.47 | 137,800 | — | — |
| 2022-09-22 | $23.46 | $23.46 | 72,200 | — | — |
| 2022-09-21 | $23.21 | $23.21 | 80,800 | — | — |
| 2022-09-20 | $24.04 | $24.04 | 89,900 | — | — |
| 2022-09-19 | $23.01 | $23.01 | 58,300 | — | — |
| 2022-09-16 | $23.38 | $23.38 | 177,800 | — | — |
| 2022-09-15 | $22.83 | $22.83 | 57,400 | — | — |
| 2022-09-14 | $22.43 | $22.43 | 56,600 | — | — |
| 2022-09-13 | $22.23 | $22.23 | 74,800 | — | — |
| 2022-09-12 | $23.08 | $23.08 | 65,000 | — | — |
| 2022-09-09 | $22.95 | $22.95 | 85,000 | — | — |
| 2022-09-08 | $23.56 | $23.56 | 54,900 | — | — |
| 2022-09-07 | $23.20 | $23.20 | 73,200 | — | — |
| 2022-09-06 | $22.29 | $22.29 | 156,300 | — | — |
| 2022-09-02 | $22.67 | $22.67 | 82,700 | — | — |
| 2022-09-01 | $22.94 | $22.94 | 68,400 | — | — |
| 2022-08-31 | $22.60 | $22.60 | 100,500 | — | — |
| 2022-08-30 | $22.80 | $22.80 | 97,700 | — | — |
| 2022-08-29 | $22.89 | $22.89 | 80,300 | — | — |
| 2022-08-26 | $23.00 | $23.00 | 78,500 | — | — |
| 2022-08-25 | $23.34 | $23.34 | 48,100 | — | — |
| 2022-08-24 | $23.02 | $23.02 | 45,200 | — | — |
| 2022-08-23 | $22.99 | $22.99 | 52,200 | — | — |
| 2022-08-22 | $22.78 | $22.78 | 105,100 | — | — |
| 2022-08-19 | $23.04 | $23.04 | 43,200 | — | — |
| 2022-08-18 | $23.25 | $23.25 | 45,000 | — | — |
| 2022-08-17 | $22.86 | $22.86 | 62,100 | — | — |
| 2022-08-16 | $23.13 | $23.13 | 73,700 | — | — |
| 2022-08-15 | $22.72 | $22.72 | 75,700 | — | — |
| 2022-08-12 | $22.38 | $22.38 | 85,900 | — | — |
| 2022-08-11 | $21.74 | $21.74 | 122,800 | — | — |
| 2022-08-10 | $23.00 | $23.00 | 99,300 | — | — |
| 2022-08-09 | $22.56 | $22.56 | 67,100 | — | — |
| 2022-08-08 | $23.46 | $23.46 | 86,000 | — | — |
| 2022-08-05 | $22.68 | $22.68 | 77,700 | — | — |
| 2022-08-04 | $22.93 | $22.93 | 204,900 | — | — |
| 2022-08-03 | $24.68 | $24.68 | 48,900 | — | — |
| 2022-08-02 | $24.12 | $24.12 | 32,600 | — | — |
| 2022-08-01 | $23.59 | $23.59 | 47,600 | — | — |
| 2022-07-29 | $23.36 | $23.36 | 64,800 | — | — |
| 2022-07-28 | $23.66 | $23.66 | 32,100 | — | — |
| 2022-07-27 | $23.84 | $23.84 | 52,400 | — | — |
| 2022-07-26 | $23.11 | $23.11 | 38,200 | — | — |
| 2022-07-25 | $22.49 | $22.49 | 36,300 | — | — |
| 2022-07-22 | $22.39 | $22.39 | 72,200 | — | — |
| 2022-07-21 | $22.63 | $22.63 | 85,900 | — | — |
| 2022-07-20 | $22.57 | $22.57 | 114,300 | — | — |
| 2022-07-19 | $22.86 | $22.86 | 94,400 | — | — |
| 2022-07-18 | $22.20 | $22.20 | 89,200 | — | — |
| 2022-07-15 | $23.18 | $23.18 | 59,000 | — | — |
| 2022-07-14 | $22.67 | $22.67 | 57,400 | — | — |
| 2022-07-13 | $22.85 | $22.85 | 39,700 | — | — |
| 2022-07-12 | $22.61 | $22.61 | 50,200 | — | — |
| 2022-07-11 | $22.44 | $22.44 | 64,400 | — | — |
| 2022-07-08 | $22.67 | $22.67 | 86,900 | — | — |
| 2022-07-07 | $22.55 | $22.55 | 128,800 | — | — |
| 2022-07-06 | $22.50 | $22.50 | 102,300 | — | — |
| 2022-07-05 | $22.75 | $22.75 | 124,100 | — | — |
| 2022-07-01 | $22.51 | $22.51 | 84,300 | — | — |
| 2022-06-30 | $22.32 | $22.32 | 105,600 | — | — |
| 2022-06-29 | $22.51 | $22.51 | 79,800 | — | — |
| 2022-06-28 | $22.19 | $22.19 | 81,100 | — | — |
| 2022-06-27 | $22.99 | $22.99 | 93,500 | — | — |
| 2022-06-24 | $22.53 | $22.53 | 179,700 | — | — |
| 2022-06-23 | $23.50 | $23.50 | 237,000 | — | — |
| 2022-06-22 | $22.58 | $22.58 | 118,100 | — | — |
| 2022-06-21 | $22.39 | $22.39 | 191,700 | — | — |
| 2022-06-17 | $22.08 | $22.08 | 409,900 | — | — |
| 2022-06-16 | $22.00 | $22.00 | 195,800 | — | — |
| 2022-06-15 | $21.96 | $21.96 | 165,800 | — | — |
| 2022-06-14 | $20.48 | $20.48 | 87,400 | — | — |
| 2022-06-13 | $20.46 | $20.46 | 112,400 | — | — |
| 2022-06-10 | $21.02 | $21.02 | 79,500 | — | — |
| 2022-06-09 | $21.94 | $21.94 | 123,300 | — | — |
| 2022-06-08 | $22.00 | $22.00 | 72,500 | — | — |
| 2022-06-07 | $22.04 | $22.04 | 152,800 | — | — |
| 2022-06-06 | $22.01 | $22.01 | 121,700 | — | — |
| 2022-06-03 | $22.34 | $22.34 | 125,300 | — | — |
| 2022-06-02 | $22.02 | $22.02 | 76,400 | — | — |
| 2022-06-01 | $21.77 | $21.77 | 175,000 | — | — |
| 2022-05-31 | $21.74 | $21.74 | 150,700 | — | — |
| 2022-05-27 | $22.05 | $22.05 | 98,800 | — | — |
| 2022-05-26 | $21.70 | $21.70 | 55,000 | — | — |
| 2022-05-25 | $21.60 | $21.60 | 65,400 | — | — |
| 2022-05-24 | $21.03 | $21.03 | 70,500 | — | — |
| 2022-05-23 | $21.17 | $21.17 | 67,500 | — | — |
| 2022-05-20 | $20.98 | $20.98 | 83,400 | — | — |
| 2022-05-19 | $21.89 | $21.89 | 91,200 | — | — |
| 2022-05-18 | $21.90 | $21.90 | 133,300 | — | — |
| 2022-05-17 | $22.55 | $22.55 | 67,800 | — | — |
| 2022-05-16 | $22.07 | $22.07 | 82,700 | — | — |
| 2022-05-13 | $22.28 | $22.28 | 115,200 | — | — |
| 2022-05-12 | $21.84 | $21.84 | 114,700 | — | — |
| 2022-05-11 | $21.20 | $21.20 | 111,700 | — | — |
| 2022-05-10 | $21.25 | $21.25 | 117,100 | — | — |
| 2022-05-09 | $20.40 | $20.40 | 307,000 | — | — |
| 2022-05-06 | $21.02 | $21.02 | 286,800 | — | — |
| 2022-05-05 | $20.56 | $20.56 | 78,600 | — | — |
| 2022-05-04 | $22.10 | $22.10 | 77,300 | — | — |
| 2022-05-03 | $21.98 | $21.98 | 61,800 | — | — |
| 2022-05-02 | $21.61 | $21.61 | 179,200 | — | — |
| 2022-04-29 | $21.53 | $21.53 | 68,400 | — | — |
| 2022-04-28 | $21.88 | $21.88 | 72,800 | — | — |
| 2022-04-27 | $21.28 | $21.28 | 50,100 | — | — |
| 2022-04-26 | $21.61 | $21.61 | 94,100 | — | — |
| 2022-04-25 | $22.49 | $22.49 | 68,400 | — | — |
| 2022-04-22 | $22.25 | $22.25 | 58,000 | — | — |
| 2022-04-21 | $22.60 | $22.60 | 59,500 | — | — |
| 2022-04-20 | $23.50 | $23.50 | 77,100 | — | — |
| 2022-04-19 | $23.36 | $23.36 | 112,300 | — | — |
| 2022-04-18 | $22.47 | $22.47 | 77,100 | — | — |
| 2022-04-14 | $23.19 | $23.19 | 43,000 | — | — |
| 2022-04-13 | $24.47 | $24.47 | 55,700 | — | — |
| 2022-04-12 | $24.28 | $24.28 | 55,000 | — | — |
| 2022-04-11 | $23.93 | $23.93 | 61,600 | — | — |
| 2022-04-08 | $24.22 | $24.22 | 60,400 | — | — |
| 2022-04-07 | $24.93 | $24.93 | 113,800 | — | — |
| 2022-04-06 | $23.95 | $23.95 | 64,500 | — | — |
| 2022-04-05 | $24.15 | $24.15 | 78,400 | — | — |
| 2022-04-04 | $25.53 | $25.53 | 68,000 | — | — |
| 2022-04-01 | $25.50 | $25.50 | 88,700 | — | — |
| 2022-03-31 | $25.11 | $25.11 | 73,300 | — | — |
| 2022-03-30 | $25.23 | $25.23 | 67,200 | — | — |
| 2022-03-29 | $26.09 | $26.09 | 102,800 | — | — |
| 2022-03-28 | $25.92 | $25.92 | 66,400 | — | — |
| 2022-03-25 | $25.85 | $25.85 | 42,700 | — | — |
| 2022-03-24 | $26.61 | $26.61 | 43,400 | — | — |
| 2022-03-23 | $26.19 | $26.19 | 48,800 | — | — |
| 2022-03-22 | $27.35 | $27.35 | 91,100 | — | — |
| 2022-03-21 | $26.85 | $26.85 | 57,800 | — | — |
| 2022-03-18 | $28.26 | $28.26 | 154,100 | — | — |
| 2022-03-17 | $27.49 | $27.49 | 68,600 | — | — |
| 2022-03-16 | $26.22 | $26.22 | 84,300 | — | — |
| 2022-03-15 | $25.36 | $25.36 | 72,200 | — | — |
| 2022-03-14 | $25.45 | $25.45 | 92,500 | — | — |
| 2022-03-11 | $25.58 | $25.58 | 104,800 | — | — |
| 2022-03-10 | $24.70 | $24.70 | 138,600 | — | — |
| 2022-03-09 | $26.22 | $26.22 | 204,300 | — | — |
| 2022-03-08 | $30.60 | $30.60 | 56,300 | — | — |
| 2022-03-07 | $31.19 | $31.19 | 47,100 | — | — |
| 2022-03-04 | $31.06 | $31.06 | 80,600 | — | — |
| 2022-03-03 | $31.52 | $31.52 | 71,300 | — | — |
| 2022-03-02 | $32.89 | $32.89 | 71,100 | — | — |
| 2022-03-01 | $31.50 | $31.50 | 63,500 | — | — |
| 2022-02-28 | $32.50 | $32.50 | 44,200 | — | — |
| 2022-02-25 | $32.13 | $32.13 | 59,300 | — | — |
| 2022-02-24 | $31.81 | $31.81 | 105,100 | — | — |
| 2022-02-23 | $30.25 | $30.25 | 105,100 | — | — |
| 2022-02-22 | $30.15 | $30.15 | 68,600 | — | — |
| 2022-02-18 | $30.45 | $30.45 | 99,100 | — | — |
| 2022-02-17 | $30.78 | $30.78 | 72,400 | — | — |
| 2022-02-16 | $30.84 | $30.84 | 33,500 | — | — |
| 2022-02-15 | $30.79 | $30.79 | 58,300 | — | — |
| 2022-02-14 | $30.26 | $30.26 | 58,900 | — | — |
| 2022-02-11 | $30.31 | $30.31 | 72,800 | — | — |
| 2022-02-10 | $30.42 | $30.42 | 94,200 | — | — |
| 2022-02-09 | $30.72 | $30.72 | 62,100 | — | — |
| 2022-02-08 | $31.08 | $31.08 | 147,900 | — | — |
| 2022-02-07 | $30.71 | $30.71 | 164,700 | — | — |
| 2022-02-04 | $30.01 | $30.01 | 106,500 | — | — |
| 2022-02-03 | $29.80 | $29.80 | 57,100 | — | — |
| 2022-02-02 | $30.29 | $30.29 | 74,800 | — | — |
| 2022-02-01 | $31.50 | $31.50 | 61,900 | — | — |
| 2022-01-31 | $31.80 | $31.80 | 60,300 | — | — |
| 2022-01-28 | $31.31 | $31.31 | 82,900 | — | — |
| 2022-01-27 | $31.50 | $31.50 | 92,500 | — | — |
| 2022-01-26 | $31.55 | $31.55 | 45,400 | — | — |
| 2022-01-25 | $32.24 | $32.24 | 65,200 | — | — |
| 2022-01-24 | $32.90 | $32.90 | 77,500 | — | — |
| 2022-01-21 | $31.99 | $31.99 | 120,800 | — | — |
| 2022-01-20 | $33.01 | $33.01 | 65,800 | — | — |
| 2022-01-19 | $33.52 | $33.52 | 110,800 | — | — |
| 2022-01-18 | $33.64 | $33.64 | 98,200 | — | — |
| 2022-01-14 | $34.21 | $34.21 | 112,900 | — | — |
| 2022-01-13 | $34.04 | $34.04 | 70,000 | — | — |
| 2022-01-12 | $34.00 | $34.00 | 120,100 | — | — |
| 2022-01-11 | $34.51 | $34.51 | 153,100 | — | — |
| 2022-01-10 | $34.22 | $34.22 | 185,000 | — | — |
| 2022-01-07 | $34.36 | $34.36 | 56,700 | — | — |
| 2022-01-06 | $35.17 | $35.17 | 58,000 | — | — |
| 2022-01-05 | $35.38 | $35.38 | 143,400 | — | — |
| 2022-01-04 | $36.35 | $36.35 | 71,600 | — | — |
| 2022-01-03 | $36.54 | $36.54 | 187,900 | — | — |