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
- 1987-05-19 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 | $31.19 | $31.19 | 35,100 | — | — |
| 2022-12-29 | $31.13 | $31.13 | 56,700 | — | — |
| 2022-12-28 | $30.30 | $30.30 | 55,800 | — | — |
| 2022-12-27 | $30.57 | $30.57 | 24,900 | — | — |
| 2022-12-23 | $31.10 | $31.10 | 44,100 | — | — |
| 2022-12-22 | $31.19 | $31.19 | 65,800 | — | — |
| 2022-12-21 | $31.85 | $31.85 | 71,300 | — | — |
| 2022-12-20 | $31.14 | $31.14 | 94,600 | — | — |
| 2022-12-19 | $30.60 | $30.60 | 86,900 | — | — |
| 2022-12-16 | $30.92 | $30.92 | 108,400 | — | — |
| 2022-12-15 | $31.05 | $31.05 | 80,500 | — | — |
| 2022-12-14 | $31.31 | $31.31 | 87,700 | — | — |
| 2022-12-13 | $31.42 | $31.42 | 71,500 | — | — |
| 2022-12-12 | $31.39 | $31.39 | 35,900 | — | — |
| 2022-12-09 | $30.85 | $30.85 | 24,000 | — | — |
| 2022-12-08 | $31.42 | $31.42 | 26,900 | — | — |
| 2022-12-07 | $30.94 | $30.94 | 45,800 | — | — |
| 2022-12-06 | $31.89 | $31.89 | 86,900 | — | — |
| 2022-12-05 | $32.13 | $32.13 | 48,700 | — | — |
| 2022-12-02 | $32.84 | $32.84 | 56,100 | — | — |
| 2022-12-01 | $32.30 | $32.30 | 51,800 | — | — |
| 2022-11-30 | $31.46 | $31.46 | 83,900 | — | — |
| 2022-11-29 | $30.70 | $30.70 | 40,800 | — | — |
| 2022-11-28 | $31.31 | $31.31 | 44,700 | — | — |
| 2022-11-25 | $32.23 | $32.23 | 18,600 | — | — |
| 2022-11-23 | $31.66 | $31.66 | 34,400 | — | — |
| 2022-11-22 | $31.57 | $31.57 | 43,600 | — | — |
| 2022-11-21 | $31.12 | $31.12 | 54,500 | — | — |
| 2022-11-18 | $31.89 | $31.89 | 113,700 | — | — |
| 2022-11-17 | $31.11 | $31.11 | 78,500 | — | — |
| 2022-11-16 | $30.27 | $30.27 | 40,600 | — | — |
| 2022-11-15 | $30.65 | $30.65 | 32,800 | — | — |
| 2022-11-14 | $30.26 | $30.26 | 51,800 | — | — |
| 2022-11-11 | $29.75 | $29.75 | 69,200 | — | — |
| 2022-11-10 | $30.04 | $30.04 | 62,700 | — | — |
| 2022-11-09 | $28.20 | $28.20 | 64,500 | — | — |
| 2022-11-08 | $29.32 | $29.32 | 71,100 | — | — |
| 2022-11-07 | $29.22 | $29.22 | 94,500 | — | — |
| 2022-11-04 | $28.51 | $28.51 | 97,700 | — | — |
| 2022-11-03 | $28.70 | $28.70 | 281,000 | — | — |
| 2022-11-02 | $32.49 | $32.49 | 101,100 | — | — |
| 2022-11-01 | $32.64 | $32.64 | 225,400 | — | — |
| 2022-10-31 | $32.66 | $32.66 | 55,400 | — | — |
| 2022-10-28 | $32.48 | $32.48 | 47,200 | — | — |
| 2022-10-27 | $31.26 | $31.26 | 52,300 | — | — |
| 2022-10-26 | $31.82 | $31.82 | 41,600 | — | — |
| 2022-10-25 | $31.60 | $31.60 | 53,500 | — | — |
| 2022-10-24 | $30.42 | $30.42 | 70,500 | — | — |
| 2022-10-21 | $29.69 | $29.69 | 51,700 | — | — |
| 2022-10-20 | $28.49 | $28.49 | 39,400 | — | — |
| 2022-10-19 | $28.42 | $28.42 | 28,900 | — | — |
| 2022-10-18 | $28.77 | $28.77 | 28,500 | — | — |
| 2022-10-17 | $28.21 | $28.21 | 36,200 | — | — |
| 2022-10-14 | $27.80 | $27.80 | 60,200 | — | — |
| 2022-10-13 | $27.95 | $27.95 | 59,200 | — | — |
| 2022-10-12 | $27.15 | $27.15 | 53,900 | — | — |
| 2022-10-11 | $27.38 | $27.38 | 43,100 | — | — |
| 2022-10-10 | $27.36 | $27.36 | 30,800 | — | — |
| 2022-10-07 | $27.72 | $27.72 | 45,200 | — | — |
| 2022-10-06 | $28.57 | $28.57 | 37,900 | — | — |
| 2022-10-05 | $28.77 | $28.77 | 50,900 | — | — |
| 2022-10-04 | $28.40 | $28.40 | 60,600 | — | — |
| 2022-10-03 | $28.16 | $28.16 | 76,500 | — | — |
| 2022-09-30 | $27.38 | $27.38 | 76,900 | — | — |
| 2022-09-29 | $26.79 | $26.79 | 74,300 | — | — |
| 2022-09-28 | $28.11 | $28.11 | 48,800 | — | — |
| 2022-09-27 | $28.06 | $28.06 | 50,800 | — | — |
| 2022-09-26 | $27.90 | $27.90 | 64,800 | — | — |
| 2022-09-23 | $28.79 | $28.79 | 58,500 | — | — |
| 2022-09-22 | $29.79 | $29.79 | 78,900 | — | — |
| 2022-09-21 | $31.07 | $31.07 | 42,400 | — | — |
| 2022-09-20 | $31.11 | $31.11 | 57,000 | — | — |
| 2022-09-19 | $30.81 | $30.81 | 91,600 | — | — |
| 2022-09-16 | $31.55 | $31.55 | 118,000 | — | — |
| 2022-09-15 | $31.69 | $31.69 | 56,200 | — | — |
| 2022-09-14 | $31.65 | $31.65 | 65,500 | — | — |
| 2022-09-13 | $31.55 | $31.55 | 109,600 | — | — |
| 2022-09-12 | $31.63 | $31.63 | 35,200 | — | — |
| 2022-09-09 | $31.55 | $31.55 | 134,700 | — | — |
| 2022-09-08 | $31.55 | $31.55 | 71,700 | — | — |
| 2022-09-07 | $31.89 | $31.89 | 49,600 | — | — |
| 2022-09-06 | $31.55 | $31.55 | 67,100 | — | — |
| 2022-09-02 | $31.65 | $31.65 | 48,800 | — | — |
| 2022-09-01 | $32.10 | $32.10 | 79,000 | — | — |
| 2022-08-31 | $31.30 | $31.30 | 68,200 | — | — |
| 2022-08-30 | $32.07 | $32.07 | 74,300 | — | — |
| 2022-08-29 | $32.17 | $32.17 | 45,200 | — | — |
| 2022-08-26 | $32.60 | $32.60 | 70,200 | — | — |
| 2022-08-25 | $33.00 | $33.00 | 86,400 | — | — |
| 2022-08-24 | $32.72 | $32.72 | 137,800 | — | — |
| 2022-08-23 | $32.37 | $32.37 | 70,700 | — | — |
| 2022-08-22 | $32.29 | $32.29 | 45,900 | — | — |
| 2022-08-19 | $33.18 | $33.18 | 58,100 | — | — |
| 2022-08-18 | $33.87 | $33.87 | 37,100 | — | — |
| 2022-08-17 | $33.30 | $33.30 | 53,100 | — | — |
| 2022-08-16 | $33.58 | $33.58 | 87,500 | — | — |
| 2022-08-15 | $33.55 | $33.55 | 72,800 | — | — |
| 2022-08-12 | $33.50 | $33.50 | 178,300 | — | — |
| 2022-08-11 | $32.03 | $32.03 | 66,900 | — | — |
| 2022-08-10 | $32.50 | $32.50 | 54,000 | — | — |
| 2022-08-09 | $31.50 | $31.50 | 60,700 | — | — |
| 2022-08-08 | $31.55 | $31.55 | 89,400 | — | — |
| 2022-08-05 | $31.70 | $31.70 | 45,200 | — | — |
| 2022-08-04 | $31.74 | $31.74 | 44,300 | — | — |
| 2022-08-03 | $31.33 | $31.33 | 50,200 | — | — |
| 2022-08-02 | $29.95 | $29.95 | 37,200 | — | — |
| 2022-08-01 | $29.63 | $29.63 | 71,400 | — | — |
| 2022-07-29 | $29.38 | $29.38 | 39,700 | — | — |
| 2022-07-28 | $29.29 | $29.29 | 161,500 | — | — |
| 2022-07-27 | $29.11 | $29.11 | 39,900 | — | — |
| 2022-07-26 | $28.65 | $28.65 | 65,500 | — | — |
| 2022-07-25 | $27.60 | $27.60 | 67,800 | — | — |
| 2022-07-22 | $27.93 | $27.93 | 46,700 | — | — |
| 2022-07-21 | $28.36 | $28.36 | 65,900 | — | — |
| 2022-07-20 | $28.11 | $28.11 | 129,100 | — | — |
| 2022-07-19 | $27.10 | $27.10 | 77,500 | — | — |
| 2022-07-18 | $26.79 | $26.79 | 120,700 | — | — |
| 2022-07-15 | $26.08 | $26.08 | 60,700 | — | — |
| 2022-07-14 | $25.71 | $25.71 | 59,400 | — | — |
| 2022-07-13 | $25.94 | $25.94 | 69,800 | — | — |
| 2022-07-12 | $25.87 | $25.87 | 115,900 | — | — |
| 2022-07-11 | $25.45 | $25.45 | 128,000 | — | — |
| 2022-07-08 | $26.13 | $26.13 | 45,400 | — | — |
| 2022-07-07 | $26.73 | $26.73 | 104,900 | — | — |
| 2022-07-06 | $26.42 | $26.42 | 202,800 | — | — |
| 2022-07-05 | $24.99 | $24.99 | 55,400 | — | — |
| 2022-07-01 | $25.09 | $25.09 | 78,600 | — | — |
| 2022-06-30 | $25.04 | $25.04 | 161,900 | — | — |
| 2022-06-29 | $24.84 | $24.84 | 110,800 | — | — |
| 2022-06-28 | $26.29 | $26.29 | 201,400 | — | — |
| 2022-06-27 | $25.38 | $25.38 | 67,000 | — | — |
| 2022-06-24 | $25.92 | $25.92 | 103,200 | — | — |
| 2022-06-23 | $25.85 | $25.85 | 55,200 | — | — |
| 2022-06-22 | $25.86 | $25.86 | 88,500 | — | — |
| 2022-06-21 | $25.89 | $25.89 | 62,500 | — | — |
| 2022-06-17 | $25.59 | $25.59 | 84,900 | — | — |
| 2022-06-16 | $25.03 | $25.03 | 68,400 | — | — |
| 2022-06-15 | $25.83 | $25.83 | 75,000 | — | — |
| 2022-06-14 | $24.91 | $24.91 | 82,200 | — | — |
| 2022-06-13 | $24.89 | $24.89 | 120,900 | — | — |
| 2022-06-10 | $27.77 | $27.77 | 61,900 | — | — |
| 2022-06-09 | $28.67 | $28.67 | 47,000 | — | — |
| 2022-06-08 | $29.16 | $29.16 | 58,200 | — | — |
| 2022-06-07 | $29.09 | $29.09 | 50,400 | — | — |
| 2022-06-06 | $28.95 | $28.95 | 92,900 | — | — |
| 2022-06-03 | $29.15 | $29.15 | 61,900 | — | — |
| 2022-06-02 | $29.95 | $29.95 | 45,300 | — | — |
| 2022-06-01 | $29.53 | $29.53 | 69,900 | — | — |
| 2022-05-31 | $29.32 | $29.32 | 51,200 | — | — |
| 2022-05-27 | $29.91 | $29.91 | 46,700 | — | — |
| 2022-05-26 | $29.56 | $29.56 | 77,300 | — | — |
| 2022-05-25 | $29.17 | $29.17 | 61,400 | — | — |
| 2022-05-24 | $28.20 | $28.20 | 53,400 | — | — |
| 2022-05-23 | $29.28 | $29.28 | 62,100 | — | — |
| 2022-05-20 | $29.74 | $29.74 | 98,100 | — | — |
| 2022-05-19 | $28.73 | $28.73 | 88,800 | — | — |
| 2022-05-18 | $28.18 | $28.18 | 63,700 | — | — |
| 2022-05-17 | $29.90 | $29.90 | 41,300 | — | — |
| 2022-05-16 | $28.87 | $28.87 | 58,800 | — | — |
| 2022-05-13 | $29.00 | $29.00 | 59,500 | — | — |
| 2022-05-12 | $27.66 | $27.66 | 68,300 | — | — |
| 2022-05-11 | $27.25 | $27.25 | 75,400 | — | — |
| 2022-05-10 | $28.47 | $28.47 | 135,900 | — | — |
| 2022-05-09 | $28.40 | $28.40 | 106,600 | — | — |
| 2022-05-06 | $30.01 | $30.01 | 103,600 | — | — |
| 2022-05-05 | $30.16 | $30.16 | 227,700 | — | — |
| 2022-05-04 | $31.67 | $31.67 | 64,400 | — | — |
| 2022-05-03 | $31.26 | $31.26 | 44,100 | — | — |
| 2022-05-02 | $31.14 | $31.14 | 81,200 | — | — |
| 2022-04-29 | $29.90 | $29.90 | 61,200 | — | — |
| 2022-04-28 | $30.66 | $30.66 | 82,500 | — | — |
| 2022-04-27 | $30.15 | $30.15 | 52,000 | — | — |
| 2022-04-26 | $30.72 | $30.72 | 63,200 | — | — |
| 2022-04-25 | $31.40 | $31.40 | 76,400 | — | — |
| 2022-04-22 | $31.30 | $31.30 | 73,800 | — | — |
| 2022-04-21 | $31.82 | $31.82 | 62,100 | — | — |
| 2022-04-20 | $32.54 | $32.54 | 57,500 | — | — |
| 2022-04-19 | $32.00 | $32.00 | 134,800 | — | — |
| 2022-04-18 | $34.30 | $34.30 | 177,100 | — | — |
| 2022-04-14 | $34.06 | $34.06 | 216,000 | — | — |
| 2022-04-13 | $30.71 | $30.71 | 89,300 | — | — |
| 2022-04-12 | $29.91 | $29.91 | 55,600 | — | — |
| 2022-04-11 | $29.63 | $29.63 | 56,100 | — | — |
| 2022-04-08 | $29.06 | $29.06 | 66,200 | — | — |
| 2022-04-07 | $28.88 | $28.88 | 51,400 | — | — |
| 2022-04-06 | $28.82 | $28.82 | 116,900 | — | — |
| 2022-04-05 | $28.73 | $28.73 | 48,300 | — | — |
| 2022-04-04 | $29.77 | $29.77 | 59,000 | — | — |
| 2022-04-01 | $30.00 | $30.00 | 97,400 | — | — |
| 2022-03-31 | $30.77 | $30.77 | 110,700 | — | — |
| 2022-03-30 | $30.19 | $30.19 | 60,700 | — | — |
| 2022-03-29 | $30.92 | $30.92 | 121,200 | — | — |
| 2022-03-28 | $29.83 | $29.83 | 93,200 | — | — |
| 2022-03-25 | $28.99 | $28.99 | 54,100 | — | — |
| 2022-03-24 | $28.95 | $28.95 | 58,200 | — | — |
| 2022-03-23 | $28.72 | $28.72 | 55,100 | — | — |
| 2022-03-22 | $29.14 | $29.14 | 71,300 | — | — |
| 2022-03-21 | $28.94 | $28.94 | 56,200 | — | — |
| 2022-03-18 | $29.15 | $29.15 | 96,000 | — | — |
| 2022-03-17 | $29.00 | $29.00 | 56,100 | — | — |
| 2022-03-16 | $28.08 | $28.08 | 51,600 | — | — |
| 2022-03-15 | $26.97 | $26.97 | 94,800 | — | — |
| 2022-03-14 | $27.03 | $27.03 | 56,500 | — | — |
| 2022-03-11 | $26.87 | $26.87 | 43,700 | — | — |
| 2022-03-10 | $27.57 | $27.57 | 38,500 | — | — |
| 2022-03-09 | $27.97 | $27.97 | 93,400 | — | — |
| 2022-03-08 | $27.05 | $27.05 | 139,200 | — | — |
| 2022-03-07 | $26.63 | $26.63 | 97,200 | — | — |
| 2022-03-04 | $26.72 | $26.72 | 59,200 | — | — |
| 2022-03-03 | $27.93 | $27.93 | 57,000 | — | — |
| 2022-03-02 | $28.81 | $28.81 | 46,200 | — | — |
| 2022-03-01 | $28.11 | $28.11 | 71,500 | — | — |
| 2022-02-28 | $28.30 | $28.30 | 102,600 | — | — |
| 2022-02-25 | $27.42 | $27.42 | 81,600 | — | — |
| 2022-02-24 | $25.92 | $25.92 | 400,800 | — | — |
| 2022-02-23 | $27.00 | $27.00 | 120,000 | — | — |
| 2022-02-22 | $27.86 | $27.86 | 90,300 | — | — |
| 2022-02-18 | $28.89 | $28.89 | 69,100 | — | — |
| 2022-02-17 | $28.91 | $28.91 | 45,900 | — | — |
| 2022-02-16 | $29.78 | $29.78 | 44,500 | — | — |
| 2022-02-15 | $29.70 | $29.70 | 109,300 | — | — |
| 2022-02-14 | $28.35 | $28.35 | 62,600 | — | — |
| 2022-02-11 | $28.50 | $28.50 | 97,200 | — | — |
| 2022-02-10 | $29.40 | $29.40 | 103,100 | — | — |
| 2022-02-09 | $30.16 | $30.16 | 124,300 | — | — |
| 2022-02-08 | $28.87 | $28.87 | 74,800 | — | — |
| 2022-02-07 | $28.63 | $28.63 | 141,100 | — | — |
| 2022-02-04 | $29.49 | $29.49 | 128,200 | — | — |
| 2022-02-03 | $29.74 | $29.74 | 237,500 | — | — |
| 2022-02-02 | $30.92 | $30.92 | 213,300 | — | — |
| 2022-02-01 | $29.39 | $29.39 | 187,900 | — | — |
| 2022-01-31 | $29.02 | $29.02 | 133,200 | — | — |
| 2022-01-28 | $28.63 | $28.63 | 70,500 | — | — |
| 2022-01-27 | $28.14 | $28.14 | 60,300 | — | — |
| 2022-01-26 | $29.04 | $29.04 | 87,000 | — | — |
| 2022-01-25 | $28.99 | $28.99 | 94,900 | — | — |
| 2022-01-24 | $28.84 | $28.84 | 155,000 | — | — |
| 2022-01-21 | $28.21 | $28.21 | 162,400 | — | — |
| 2022-01-20 | $29.29 | $29.29 | 99,400 | — | — |
| 2022-01-19 | $29.32 | $29.32 | 106,300 | — | — |
| 2022-01-18 | $29.21 | $29.21 | 161,500 | — | — |
| 2022-01-14 | $31.46 | $31.46 | 72,400 | — | — |
| 2022-01-13 | $31.80 | $31.80 | 66,800 | — | — |
| 2022-01-12 | $31.93 | $31.93 | 84,800 | — | — |
| 2022-01-11 | $31.47 | $31.47 | 98,800 | — | — |
| 2022-01-10 | $30.83 | $30.83 | 68,600 | — | — |
| 2022-01-07 | $31.40 | $31.40 | 75,300 | — | — |
| 2022-01-06 | $31.54 | $31.54 | 70,400 | — | — |
| 2022-01-05 | $31.88 | $31.88 | 196,000 | — | — |
| 2022-01-04 | $33.40 | $33.40 | 225,000 | — | — |
| 2022-01-03 | $33.26 | $33.26 | 106,600 | — | — |