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
- 1990-06-27 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 | $26.69 | $30.24 | 160,200 | — | — |
| 2022-12-29 | $26.62 | $30.16 | 111,700 | — | — |
| 2022-12-28 | $26.17 | $29.46 | 145,300 | — | — |
| 2022-12-27 | $26.90 | $30.29 | 95,200 | — | — |
| 2022-12-23 | $27.00 | $30.40 | 97,400 | — | — |
| 2022-12-22 | $27.03 | $30.43 | 180,800 | — | — |
| 2022-12-21 | $27.63 | $31.11 | 140,900 | — | — |
| 2022-12-20 | $27.41 | $30.86 | 151,800 | — | — |
| 2022-12-19 | $27.32 | $30.76 | 311,600 | — | — |
| 2022-12-16 | $27.45 | $30.91 | 984,400 | — | — |
| 2022-12-15 | $27.98 | $31.50 | 189,100 | — | — |
| 2022-12-14 | $28.72 | $32.34 | 190,800 | — | — |
| 2022-12-13 | $28.68 | $32.29 | 193,400 | — | — |
| 2022-12-12 | $28.41 | $31.99 | 187,900 | — | — |
| 2022-12-09 | $28.02 | $31.55 | 195,300 | — | — |
| 2022-12-08 | $28.35 | $31.92 | 115,800 | — | — |
| 2022-12-07 | $28.07 | $31.60 | 117,700 | — | — |
| 2022-12-06 | $28.09 | $31.63 | 181,300 | — | — |
| 2022-12-05 | $28.59 | $32.19 | 149,500 | — | — |
| 2022-12-02 | $28.93 | $32.57 | 185,300 | — | — |
| 2022-12-01 | $29.02 | $32.67 | 197,100 | — | — |
| 2022-11-30 | $28.87 | $32.50 | 305,500 | — | — |
| 2022-11-29 | $27.83 | $31.33 | 194,800 | — | — |
| 2022-11-28 | $27.99 | $31.51 | 143,200 | — | — |
| 2022-11-25 | $28.55 | $32.14 | 133,900 | — | — |
| 2022-11-23 | $28.26 | $31.82 | 82,500 | — | — |
| 2022-11-22 | $28.80 | $32.43 | 90,400 | — | — |
| 2022-11-21 | $28.76 | $32.38 | 111,700 | — | — |
| 2022-11-18 | $28.55 | $32.14 | 133,000 | — | — |
| 2022-11-17 | $28.60 | $32.20 | 80,400 | — | — |
| 2022-11-16 | $28.47 | $32.05 | 109,300 | — | — |
| 2022-11-15 | $28.86 | $32.49 | 125,400 | — | — |
| 2022-11-14 | $28.48 | $32.06 | 142,900 | — | — |
| 2022-11-11 | $28.90 | $32.54 | 150,500 | — | — |
| 2022-11-10 | $29.37 | $33.07 | 175,800 | — | — |
| 2022-11-09 | $28.13 | $31.67 | 237,100 | — | — |
| 2022-11-08 | $28.36 | $31.93 | 140,000 | — | — |
| 2022-11-07 | $28.18 | $31.73 | 185,600 | — | — |
| 2022-11-04 | $28.43 | $32.01 | 114,000 | — | — |
| 2022-11-03 | $28.14 | $31.68 | 186,100 | — | — |
| 2022-11-02 | $28.29 | $31.85 | 167,200 | — | — |
| 2022-11-01 | $29.03 | $32.68 | 154,900 | — | — |
| 2022-10-31 | $28.39 | $31.96 | 160,700 | — | — |
| 2022-10-28 | $28.10 | $31.64 | 162,500 | — | — |
| 2022-10-27 | $27.03 | $30.43 | 215,800 | — | — |
| 2022-10-26 | $29.06 | $32.72 | 207,900 | — | — |
| 2022-10-25 | $29.01 | $32.66 | 175,500 | — | — |
| 2022-10-24 | $28.26 | $31.82 | 106,400 | — | — |
| 2022-10-21 | $27.66 | $31.14 | 104,700 | — | — |
| 2022-10-20 | $26.67 | $30.03 | 131,400 | — | — |
| 2022-10-19 | $26.47 | $29.80 | 209,200 | — | — |
| 2022-10-18 | $26.68 | $30.04 | 144,900 | — | — |
| 2022-10-17 | $26.02 | $29.30 | 160,900 | — | — |
| 2022-10-14 | $25.49 | $28.70 | 123,100 | — | — |
| 2022-10-13 | $25.89 | $29.15 | 151,200 | — | — |
| 2022-10-12 | $25.26 | $28.44 | 140,000 | — | — |
| 2022-10-11 | $25.53 | $28.74 | 224,700 | — | — |
| 2022-10-10 | $25.48 | $28.69 | 169,400 | — | — |
| 2022-10-07 | $25.92 | $29.18 | 83,700 | — | — |
| 2022-10-06 | $26.68 | $30.04 | 102,900 | — | — |
| 2022-10-05 | $26.35 | $29.67 | 84,800 | — | — |
| 2022-10-04 | $26.26 | $29.57 | 103,100 | — | — |
| 2022-10-03 | $25.37 | $28.56 | 122,100 | — | — |
| 2022-09-30 | $24.78 | $27.90 | 169,900 | — | — |
| 2022-09-29 | $24.86 | $27.99 | 112,000 | — | — |
| 2022-09-28 | $25.44 | $28.46 | 119,500 | — | — |
| 2022-09-27 | $24.75 | $27.68 | 106,400 | — | — |
| 2022-09-26 | $24.62 | $27.54 | 142,500 | — | — |
| 2022-09-23 | $24.82 | $27.76 | 118,100 | — | — |
| 2022-09-22 | $25.33 | $28.33 | 93,600 | — | — |
| 2022-09-21 | $25.77 | $28.83 | 108,000 | — | — |
| 2022-09-20 | $25.83 | $28.89 | 178,300 | — | — |
| 2022-09-19 | $26.06 | $29.15 | 264,500 | — | — |
| 2022-09-16 | $25.58 | $28.61 | 416,000 | — | — |
| 2022-09-15 | $25.89 | $28.96 | 125,300 | — | — |
| 2022-09-14 | $26.19 | $29.30 | 147,000 | — | — |
| 2022-09-13 | $26.11 | $29.21 | 170,900 | — | — |
| 2022-09-12 | $27.00 | $30.20 | 94,300 | — | — |
| 2022-09-09 | $26.67 | $29.83 | 115,900 | — | — |
| 2022-09-08 | $26.12 | $29.22 | 106,900 | — | — |
| 2022-09-07 | $26.42 | $29.55 | 88,200 | — | — |
| 2022-09-06 | $26.01 | $29.09 | 113,200 | — | — |
| 2022-09-02 | $26.44 | $29.58 | 102,400 | — | — |
| 2022-09-01 | $26.71 | $29.88 | 125,900 | — | — |
| 2022-08-31 | $27.45 | $30.70 | 260,200 | — | — |
| 2022-08-30 | $27.69 | $30.97 | 113,600 | — | — |
| 2022-08-29 | $27.99 | $31.31 | 91,300 | — | — |
| 2022-08-26 | $28.01 | $31.33 | 115,200 | — | — |
| 2022-08-25 | $29.02 | $32.46 | 133,700 | — | — |
| 2022-08-24 | $27.94 | $31.25 | 133,300 | — | — |
| 2022-08-23 | $27.66 | $30.94 | 99,200 | — | — |
| 2022-08-22 | $27.92 | $31.23 | 88,400 | — | — |
| 2022-08-19 | $28.27 | $31.62 | 181,400 | — | — |
| 2022-08-18 | $28.72 | $32.13 | 105,300 | — | — |
| 2022-08-17 | $28.12 | $31.45 | 83,100 | — | — |
| 2022-08-16 | $28.22 | $31.57 | 182,600 | — | — |
| 2022-08-15 | $27.79 | $31.09 | 155,900 | — | — |
| 2022-08-12 | $27.54 | $30.81 | 129,400 | — | — |
| 2022-08-11 | $27.20 | $30.43 | 146,800 | — | — |
| 2022-08-10 | $26.87 | $30.06 | 162,000 | — | — |
| 2022-08-09 | $26.22 | $29.33 | 141,800 | — | — |
| 2022-08-08 | $26.73 | $29.90 | 150,000 | — | — |
| 2022-08-05 | $26.73 | $29.90 | 141,100 | — | — |
| 2022-08-04 | $27.00 | $30.20 | 261,300 | — | — |
| 2022-08-03 | $26.35 | $29.47 | 176,400 | — | — |
| 2022-08-02 | $26.11 | $29.21 | 170,300 | — | — |
| 2022-08-01 | $25.78 | $28.84 | 169,600 | — | — |
| 2022-07-29 | $25.58 | $28.61 | 117,300 | — | — |
| 2022-07-28 | $25.20 | $28.19 | 280,700 | — | — |
| 2022-07-27 | $24.31 | $27.19 | 125,800 | — | — |
| 2022-07-26 | $23.61 | $26.41 | 110,100 | — | — |
| 2022-07-25 | $23.37 | $26.14 | 79,900 | — | — |
| 2022-07-22 | $23.61 | $26.41 | 92,000 | — | — |
| 2022-07-21 | $23.84 | $26.67 | 113,500 | — | — |
| 2022-07-20 | $23.87 | $26.70 | 152,400 | — | — |
| 2022-07-19 | $23.39 | $26.16 | 157,100 | — | — |
| 2022-07-18 | $22.53 | $25.20 | 116,100 | — | — |
| 2022-07-15 | $22.72 | $25.41 | 109,000 | — | — |
| 2022-07-14 | $22.30 | $24.94 | 66,900 | — | — |
| 2022-07-13 | $22.53 | $25.20 | 107,100 | — | — |
| 2022-07-12 | $22.64 | $25.32 | 138,300 | — | — |
| 2022-07-11 | $22.45 | $25.11 | 185,100 | — | — |
| 2022-07-08 | $22.13 | $24.75 | 94,000 | — | — |
| 2022-07-07 | $22.03 | $24.64 | 156,800 | — | — |
| 2022-07-06 | $21.45 | $23.99 | 145,300 | — | — |
| 2022-07-05 | $21.85 | $24.44 | 177,200 | — | — |
| 2022-07-01 | $22.13 | $24.75 | 190,200 | — | — |
| 2022-06-30 | $22.56 | $25.23 | 164,200 | — | — |
| 2022-06-29 | $22.26 | $24.90 | 96,300 | — | — |
| 2022-06-28 | $22.75 | $25.26 | 82,200 | — | — |
| 2022-06-27 | $23.57 | $26.17 | 177,100 | — | — |
| 2022-06-24 | $22.77 | $25.29 | 445,700 | — | — |
| 2022-06-23 | $22.45 | $24.93 | 119,200 | — | — |
| 2022-06-22 | $22.80 | $25.32 | 148,200 | — | — |
| 2022-06-21 | $22.97 | $25.51 | 153,700 | — | — |
| 2022-06-17 | $22.56 | $25.05 | 444,700 | — | — |
| 2022-06-16 | $22.58 | $25.07 | 218,600 | — | — |
| 2022-06-15 | $24.81 | $27.55 | 146,000 | — | — |
| 2022-06-14 | $24.42 | $27.12 | 118,300 | — | — |
| 2022-06-13 | $24.27 | $26.95 | 127,300 | — | — |
| 2022-06-10 | $25.43 | $28.24 | 108,700 | — | — |
| 2022-06-09 | $25.71 | $28.55 | 114,000 | — | — |
| 2022-06-08 | $25.53 | $28.35 | 105,400 | — | — |
| 2022-06-07 | $26.15 | $29.04 | 100,400 | — | — |
| 2022-06-06 | $26.11 | $28.99 | 137,300 | — | — |
| 2022-06-03 | $25.77 | $28.62 | 95,800 | — | — |
| 2022-06-02 | $25.94 | $28.81 | 118,500 | — | — |
| 2022-06-01 | $25.56 | $28.38 | 183,700 | — | — |
| 2022-05-31 | $25.49 | $28.31 | 205,700 | — | — |
| 2022-05-27 | $25.31 | $28.11 | 110,300 | — | — |
| 2022-05-26 | $24.51 | $27.22 | 129,200 | — | — |
| 2022-05-25 | $24.16 | $26.83 | 135,600 | — | — |
| 2022-05-24 | $24.01 | $26.66 | 238,300 | — | — |
| 2022-05-23 | $24.07 | $26.73 | 160,800 | — | — |
| 2022-05-20 | $23.97 | $26.62 | 216,500 | — | — |
| 2022-05-19 | $24.17 | $26.84 | 230,200 | — | — |
| 2022-05-18 | $25.01 | $27.77 | 410,300 | — | — |
| 2022-05-17 | $25.18 | $27.96 | 275,800 | — | — |
| 2022-05-16 | $24.08 | $26.74 | 153,800 | — | — |
| 2022-05-13 | $24.06 | $26.72 | 147,600 | — | — |
| 2022-05-12 | $23.66 | $26.27 | 233,200 | — | — |
| 2022-05-11 | $24.55 | $27.26 | 176,300 | — | — |
| 2022-05-10 | $24.54 | $27.25 | 171,300 | — | — |
| 2022-05-09 | $24.23 | $26.91 | 120,400 | — | — |
| 2022-05-06 | $24.35 | $27.04 | 119,700 | — | — |
| 2022-05-05 | $24.30 | $26.98 | 164,000 | — | — |
| 2022-05-04 | $24.42 | $27.12 | 218,100 | — | — |
| 2022-05-03 | $23.82 | $26.45 | 199,100 | — | — |
| 2022-05-02 | $23.70 | $26.32 | 213,500 | — | — |
| 2022-04-29 | $23.76 | $26.38 | 256,000 | — | — |
| 2022-04-28 | $24.07 | $26.73 | 255,500 | — | — |
| 2022-04-27 | $23.08 | $25.63 | 262,200 | — | — |
| 2022-04-26 | $23.43 | $26.02 | 174,600 | — | — |
| 2022-04-25 | $23.73 | $26.35 | 116,000 | — | — |
| 2022-04-22 | $23.93 | $26.57 | 144,400 | — | — |
| 2022-04-21 | $24.24 | $26.92 | 103,600 | — | — |
| 2022-04-20 | $24.41 | $27.11 | 135,100 | — | — |
| 2022-04-19 | $23.80 | $26.43 | 126,800 | — | — |
| 2022-04-18 | $23.52 | $26.12 | 148,700 | — | — |
| 2022-04-14 | $23.38 | $25.96 | 172,700 | — | — |
| 2022-04-13 | $23.54 | $26.14 | 115,300 | — | — |
| 2022-04-12 | $23.25 | $25.82 | 272,800 | — | — |
| 2022-04-11 | $23.14 | $25.70 | 142,800 | — | — |
| 2022-04-08 | $23.53 | $26.13 | 146,300 | — | — |
| 2022-04-07 | $24.01 | $26.66 | 149,000 | — | — |
| 2022-04-06 | $24.03 | $26.68 | 193,600 | — | — |
| 2022-04-05 | $24.40 | $27.10 | 174,700 | — | — |
| 2022-04-04 | $25.08 | $27.85 | 108,500 | — | — |
| 2022-04-01 | $25.45 | $28.26 | 167,500 | — | — |
| 2022-03-31 | $25.04 | $27.81 | 232,800 | — | — |
| 2022-03-30 | $25.11 | $27.88 | 156,700 | — | — |
| 2022-03-29 | $25.90 | $28.58 | 199,100 | — | — |
| 2022-03-28 | $25.33 | $27.95 | 119,300 | — | — |
| 2022-03-25 | $25.92 | $28.60 | 118,300 | — | — |
| 2022-03-24 | $25.56 | $28.20 | 97,100 | — | — |
| 2022-03-23 | $25.76 | $28.42 | 113,400 | — | — |
| 2022-03-22 | $26.55 | $29.29 | 177,100 | — | — |
| 2022-03-21 | $26.61 | $29.36 | 230,400 | — | — |
| 2022-03-18 | $26.38 | $29.11 | 342,000 | — | — |
| 2022-03-17 | $26.27 | $28.99 | 180,900 | — | — |
| 2022-03-16 | $26.16 | $28.86 | 202,100 | — | — |
| 2022-03-15 | $25.69 | $28.35 | 132,400 | — | — |
| 2022-03-14 | $25.56 | $28.20 | 152,900 | — | — |
| 2022-03-11 | $25.82 | $28.49 | 235,000 | — | — |
| 2022-03-10 | $25.99 | $28.68 | 164,600 | — | — |
| 2022-03-09 | $25.77 | $28.43 | 137,700 | — | — |
| 2022-03-08 | $25.71 | $28.37 | 169,800 | — | — |
| 2022-03-07 | $25.91 | $28.59 | 192,100 | — | — |
| 2022-03-04 | $25.55 | $28.19 | 98,700 | — | — |
| 2022-03-03 | $25.96 | $28.64 | 109,600 | — | — |
| 2022-03-02 | $25.93 | $28.61 | 141,700 | — | — |
| 2022-03-01 | $25.17 | $27.77 | 221,100 | — | — |
| 2022-02-28 | $26.14 | $28.84 | 314,800 | — | — |
| 2022-02-25 | $25.97 | $28.65 | 151,800 | — | — |
| 2022-02-24 | $25.38 | $28.00 | 175,300 | — | — |
| 2022-02-23 | $25.60 | $28.25 | 157,900 | — | — |
| 2022-02-22 | $25.56 | $28.20 | 176,500 | — | — |
| 2022-02-18 | $25.54 | $28.18 | 164,100 | — | — |
| 2022-02-17 | $25.48 | $28.11 | 184,100 | — | — |
| 2022-02-16 | $25.35 | $27.97 | 112,000 | — | — |
| 2022-02-15 | $25.28 | $27.89 | 174,600 | — | — |
| 2022-02-14 | $24.43 | $26.96 | 166,500 | — | — |
| 2022-02-11 | $24.07 | $26.56 | 341,600 | — | — |
| 2022-02-10 | $24.48 | $27.01 | 273,200 | — | — |
| 2022-02-09 | $24.74 | $27.30 | 224,700 | — | — |
| 2022-02-08 | $24.34 | $26.86 | 212,500 | — | — |
| 2022-02-07 | $24.11 | $26.60 | 189,700 | — | — |
| 2022-02-04 | $25.12 | $27.72 | 228,000 | — | — |
| 2022-02-03 | $24.29 | $26.80 | 270,300 | — | — |
| 2022-02-02 | $24.16 | $26.66 | 272,200 | — | — |
| 2022-02-01 | $24.09 | $26.58 | 193,000 | — | — |
| 2022-01-31 | $24.14 | $26.64 | 207,200 | — | — |
| 2022-01-28 | $23.62 | $26.06 | 156,500 | — | — |
| 2022-01-27 | $23.33 | $25.74 | 216,900 | — | — |
| 2022-01-26 | $24.16 | $26.66 | 185,300 | — | — |
| 2022-01-25 | $24.41 | $26.93 | 173,500 | — | — |
| 2022-01-24 | $24.80 | $27.36 | 217,500 | — | — |
| 2022-01-21 | $24.88 | $27.45 | 158,500 | — | — |
| 2022-01-20 | $24.94 | $27.52 | 132,900 | — | — |
| 2022-01-19 | $25.46 | $28.09 | 196,400 | — | — |
| 2022-01-18 | $25.93 | $28.61 | 109,900 | — | — |
| 2022-01-14 | $26.99 | $29.78 | 121,000 | — | — |
| 2022-01-13 | $26.41 | $29.14 | 112,100 | — | — |
| 2022-01-12 | $25.90 | $28.58 | 157,800 | — | — |
| 2022-01-11 | $26.36 | $29.09 | 137,600 | — | — |
| 2022-01-10 | $26.67 | $29.43 | 91,800 | — | — |
| 2022-01-07 | $26.95 | $29.74 | 89,600 | — | — |
| 2022-01-06 | $27.47 | $30.31 | 115,300 | — | — |
| 2022-01-05 | $27.49 | $30.33 | 114,500 | — | — |
| 2022-01-04 | $27.86 | $30.74 | 183,000 | — | — |
| 2022-01-03 | $27.46 | $30.30 | 114,800 | — | — |