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
- 1996-10-09 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 | $26.38 | $27.11 | 195,400 | — | — |
| 2022-12-29 | $26.81 | $27.55 | 137,600 | — | — |
| 2022-12-28 | $26.41 | $27.14 | 211,300 | — | — |
| 2022-12-27 | $27.15 | $27.90 | 157,300 | — | — |
| 2022-12-23 | $27.75 | $28.52 | 142,000 | — | — |
| 2022-12-22 | $27.44 | $28.20 | 165,700 | — | — |
| 2022-12-21 | $27.37 | $28.13 | 177,100 | — | — |
| 2022-12-20 | $27.44 | $28.20 | 233,800 | — | — |
| 2022-12-19 | $27.15 | $27.90 | 283,700 | — | — |
| 2022-12-16 | $28.28 | $29.06 | 481,000 | — | — |
| 2022-12-15 | $29.41 | $30.23 | 255,100 | — | — |
| 2022-12-14 | $29.65 | $30.47 | 244,300 | — | — |
| 2022-12-13 | $29.40 | $30.22 | 287,800 | — | — |
| 2022-12-12 | $29.52 | $30.34 | 259,200 | — | — |
| 2022-12-09 | $29.74 | $30.56 | 221,000 | — | — |
| 2022-12-08 | $30.09 | $30.92 | 401,600 | — | — |
| 2022-12-07 | $28.92 | $29.72 | 273,800 | — | — |
| 2022-12-06 | $29.71 | $30.53 | 173,400 | — | — |
| 2022-12-05 | $30.24 | $31.08 | 211,600 | — | — |
| 2022-12-02 | $31.64 | $32.52 | 224,300 | — | — |
| 2022-12-01 | $32.41 | $33.31 | 250,600 | — | — |
| 2022-11-30 | $32.08 | $32.97 | 300,300 | — | — |
| 2022-11-29 | $31.07 | $31.93 | 153,900 | — | — |
| 2022-11-28 | $31.40 | $32.27 | 129,400 | — | — |
| 2022-11-25 | $32.06 | $32.95 | 106,700 | — | — |
| 2022-11-23 | $31.91 | $32.80 | 156,300 | — | — |
| 2022-11-22 | $32.32 | $33.22 | 228,800 | — | — |
| 2022-11-21 | $31.55 | $32.43 | 175,500 | — | — |
| 2022-11-18 | $32.20 | $33.09 | 203,500 | — | — |
| 2022-11-17 | $32.76 | $33.67 | 295,500 | — | — |
| 2022-11-16 | $32.62 | $33.52 | 230,700 | — | — |
| 2022-11-15 | $32.06 | $32.95 | 156,000 | — | — |
| 2022-11-14 | $31.91 | $32.80 | 229,000 | — | — |
| 2022-11-11 | $31.75 | $32.63 | 205,300 | — | — |
| 2022-11-10 | $32.46 | $33.36 | 278,800 | — | — |
| 2022-11-09 | $29.35 | $30.16 | 334,200 | — | — |
| 2022-11-08 | $31.11 | $31.97 | 272,400 | — | — |
| 2022-11-07 | $30.65 | $31.50 | 264,400 | — | — |
| 2022-11-04 | $31.25 | $32.12 | 222,400 | — | — |
| 2022-11-03 | $30.87 | $31.73 | 270,700 | — | — |
| 2022-11-02 | $30.77 | $31.62 | 272,500 | — | — |
| 2022-11-01 | $31.17 | $32.03 | 463,700 | — | — |
| 2022-10-31 | $32.85 | $33.76 | 546,300 | — | — |
| 2022-10-28 | $32.59 | $33.49 | 699,400 | — | — |
| 2022-10-27 | $30.22 | $31.06 | 604,200 | — | — |
| 2022-10-26 | $28.21 | $28.99 | 336,000 | — | — |
| 2022-10-25 | $28.53 | $29.32 | 494,900 | — | — |
| 2022-10-24 | $28.43 | $29.22 | 803,700 | — | — |
| 2022-10-21 | $28.10 | $28.88 | 765,100 | — | — |
| 2022-10-20 | $26.88 | $27.63 | 573,400 | — | — |
| 2022-10-19 | $27.55 | $28.31 | 263,000 | — | — |
| 2022-10-18 | $27.70 | $28.47 | 219,200 | — | — |
| 2022-10-17 | $27.18 | $27.93 | 192,500 | — | — |
| 2022-10-14 | $26.14 | $26.87 | 189,600 | — | — |
| 2022-10-13 | $26.70 | $27.44 | 326,900 | — | — |
| 2022-10-12 | $26.58 | $27.32 | 267,200 | — | — |
| 2022-10-11 | $25.44 | $26.15 | 322,000 | — | — |
| 2022-10-10 | $24.41 | $25.09 | 275,700 | — | — |
| 2022-10-07 | $25.15 | $25.85 | 213,000 | — | — |
| 2022-10-06 | $26.08 | $26.80 | 275,900 | — | — |
| 2022-10-05 | $26.44 | $27.17 | 385,500 | — | — |
| 2022-10-04 | $25.81 | $26.53 | 338,300 | — | — |
| 2022-10-03 | $23.38 | $24.03 | 335,900 | — | — |
| 2022-09-30 | $23.85 | $24.51 | 349,300 | — | — |
| 2022-09-29 | $23.91 | $24.57 | 298,400 | — | — |
| 2022-09-28 | $24.37 | $25.05 | 311,800 | — | — |
| 2022-09-27 | $23.68 | $24.34 | 360,800 | — | — |
| 2022-09-26 | $23.79 | $24.45 | 316,700 | — | — |
| 2022-09-23 | $23.89 | $24.55 | 356,100 | — | — |
| 2022-09-22 | $24.89 | $25.58 | 484,800 | — | — |
| 2022-09-21 | $26.48 | $27.21 | 350,800 | — | — |
| 2022-09-20 | $26.21 | $26.94 | 363,900 | — | — |
| 2022-09-19 | $27.99 | $28.77 | 406,800 | — | — |
| 2022-09-16 | $28.31 | $29.10 | 482,500 | — | — |
| 2022-09-15 | $28.22 | $29.00 | 291,100 | — | — |
| 2022-09-14 | $27.58 | $28.34 | 407,600 | — | — |
| 2022-09-13 | $26.72 | $27.46 | 242,900 | — | — |
| 2022-09-12 | $27.79 | $28.56 | 356,500 | — | — |
| 2022-09-09 | $27.08 | $27.83 | 314,100 | — | — |
| 2022-09-08 | $26.57 | $27.31 | 333,000 | — | — |
| 2022-09-07 | $26.16 | $26.89 | 363,800 | — | — |
| 2022-09-06 | $24.73 | $25.42 | 435,400 | — | — |
| 2022-09-02 | $25.43 | $26.14 | 263,700 | — | — |
| 2022-09-01 | $25.74 | $26.45 | 225,100 | — | — |
| 2022-08-31 | $25.08 | $25.78 | 221,700 | — | — |
| 2022-08-30 | $25.17 | $25.87 | 226,800 | — | — |
| 2022-08-29 | $25.79 | $26.51 | 317,100 | — | — |
| 2022-08-26 | $25.87 | $26.59 | 302,300 | — | — |
| 2022-08-25 | $27.34 | $28.10 | 280,100 | — | — |
| 2022-08-24 | $27.12 | $27.87 | 489,100 | — | — |
| 2022-08-23 | $26.35 | $27.08 | 315,500 | — | — |
| 2022-08-22 | $25.99 | $26.71 | 375,800 | — | — |
| 2022-08-19 | $26.67 | $27.41 | 231,800 | — | — |
| 2022-08-18 | $28.00 | $28.78 | 256,900 | — | — |
| 2022-08-17 | $28.10 | $28.88 | 382,000 | — | — |
| 2022-08-16 | $28.25 | $29.03 | 413,000 | — | — |
| 2022-08-15 | $27.36 | $28.12 | 543,900 | — | — |
| 2022-08-12 | $26.63 | $27.37 | 373,800 | — | — |
| 2022-08-11 | $25.62 | $26.33 | 321,300 | — | — |
| 2022-08-10 | $25.37 | $26.07 | 333,900 | — | — |
| 2022-08-09 | $24.15 | $24.82 | 308,400 | — | — |
| 2022-08-08 | $25.10 | $25.80 | 555,600 | — | — |
| 2022-08-05 | $23.10 | $23.74 | 184,900 | — | — |
| 2022-08-04 | $23.43 | $24.08 | 286,700 | — | — |
| 2022-08-03 | $23.82 | $24.48 | 320,100 | — | — |
| 2022-08-02 | $23.19 | $23.83 | 268,100 | — | — |
| 2022-08-01 | $23.04 | $23.68 | 293,000 | — | — |
| 2022-07-29 | $23.47 | $24.12 | 355,000 | — | — |
| 2022-07-28 | $23.59 | $24.24 | 694,600 | — | — |
| 2022-07-27 | $22.50 | $23.12 | 708,400 | — | — |
| 2022-07-26 | $21.13 | $21.72 | 472,400 | — | — |
| 2022-07-25 | $22.36 | $22.98 | 554,100 | — | — |
| 2022-07-22 | $22.89 | $23.52 | 1,017,300 | — | — |
| 2022-07-21 | $23.22 | $23.86 | 326,300 | — | — |
| 2022-07-20 | $23.58 | $24.23 | 292,500 | — | — |
| 2022-07-19 | $23.05 | $23.69 | 311,700 | — | — |
| 2022-07-18 | $22.05 | $22.66 | 447,900 | — | — |
| 2022-07-15 | $21.83 | $22.44 | 390,400 | — | — |
| 2022-07-14 | $21.12 | $21.71 | 296,800 | — | — |
| 2022-07-13 | $20.88 | $21.46 | 184,400 | — | — |
| 2022-07-12 | $20.87 | $21.45 | 275,900 | — | — |
| 2022-07-11 | $20.41 | $20.98 | 338,300 | — | — |
| 2022-07-08 | $20.88 | $21.46 | 578,600 | — | — |
| 2022-07-07 | $22.00 | $22.61 | 321,300 | — | — |
| 2022-07-06 | $21.83 | $22.44 | 281,700 | — | — |
| 2022-07-05 | $22.84 | $23.47 | 448,800 | — | — |
| 2022-07-01 | $22.09 | $22.70 | 630,200 | — | — |
| 2022-06-30 | $21.68 | $22.28 | 435,600 | — | — |
| 2022-06-29 | $22.37 | $22.99 | 274,500 | — | — |
| 2022-06-28 | $23.32 | $23.97 | 233,000 | — | — |
| 2022-06-27 | $24.37 | $25.05 | 287,600 | — | — |
| 2022-06-24 | $24.93 | $25.62 | 775,900 | — | — |
| 2022-06-23 | $23.43 | $24.08 | 254,500 | — | — |
| 2022-06-22 | $22.31 | $22.93 | 214,800 | — | — |
| 2022-06-21 | $22.18 | $22.80 | 196,500 | — | — |
| 2022-06-17 | $23.09 | $23.73 | 269,200 | — | — |
| 2022-06-16 | $22.19 | $22.81 | 446,400 | — | — |
| 2022-06-15 | $23.64 | $24.30 | 199,300 | — | — |
| 2022-06-14 | $22.75 | $23.38 | 313,600 | — | — |
| 2022-06-13 | $23.19 | $23.83 | 259,900 | — | — |
| 2022-06-10 | $24.75 | $25.44 | 215,700 | — | — |
| 2022-06-09 | $25.76 | $26.47 | 175,500 | — | — |
| 2022-06-08 | $26.56 | $27.30 | 146,000 | — | — |
| 2022-06-07 | $26.27 | $27.00 | 152,800 | — | — |
| 2022-06-06 | $26.37 | $27.10 | 140,500 | — | — |
| 2022-06-03 | $26.38 | $27.11 | 132,700 | — | — |
| 2022-06-02 | $27.05 | $27.80 | 251,800 | — | — |
| 2022-06-01 | $26.09 | $26.81 | 205,000 | — | — |
| 2022-05-31 | $26.27 | $27.00 | 198,700 | — | — |
| 2022-05-27 | $26.54 | $27.28 | 268,100 | — | — |
| 2022-05-26 | $25.84 | $26.56 | 376,400 | — | — |
| 2022-05-25 | $23.69 | $24.35 | 384,200 | — | — |
| 2022-05-24 | $22.08 | $22.69 | 327,800 | — | — |
| 2022-05-23 | $23.10 | $23.74 | 327,600 | — | — |
| 2022-05-20 | $22.74 | $23.37 | 352,900 | — | — |
| 2022-05-19 | $23.75 | $24.41 | 361,400 | — | — |
| 2022-05-18 | $23.95 | $24.61 | 382,000 | — | — |
| 2022-05-17 | $25.13 | $25.83 | 360,200 | — | — |
| 2022-05-16 | $24.09 | $24.76 | 302,800 | — | — |
| 2022-05-13 | $25.68 | $26.39 | 276,900 | — | — |
| 2022-05-12 | $25.13 | $25.83 | 459,300 | — | — |
| 2022-05-11 | $24.03 | $24.70 | 382,700 | — | — |
| 2022-05-10 | $26.17 | $26.90 | 403,200 | — | — |
| 2022-05-09 | $24.83 | $25.52 | 360,300 | — | — |
| 2022-05-06 | $26.93 | $27.68 | 352,300 | — | — |
| 2022-05-05 | $26.64 | $27.38 | 373,300 | — | — |
| 2022-05-04 | $27.20 | $27.95 | 275,300 | — | — |
| 2022-05-03 | $27.66 | $28.43 | 301,600 | — | — |
| 2022-05-02 | $29.15 | $29.96 | 380,700 | — | — |
| 2022-04-29 | $27.79 | $28.56 | 364,500 | — | — |
| 2022-04-28 | $28.59 | $29.38 | 296,500 | — | — |
| 2022-04-27 | $28.50 | $29.29 | 347,400 | — | — |
| 2022-04-26 | $28.59 | $29.38 | 387,700 | — | — |
| 2022-04-25 | $30.50 | $31.35 | 522,100 | — | — |
| 2022-04-22 | $29.16 | $29.97 | 872,800 | — | — |
| 2022-04-21 | $29.27 | $30.08 | 478,000 | — | — |
| 2022-04-20 | $29.49 | $30.31 | 472,900 | — | — |
| 2022-04-19 | $29.59 | $30.41 | 636,300 | — | — |
| 2022-04-18 | $28.62 | $29.41 | 541,300 | — | — |
| 2022-04-14 | $27.55 | $28.31 | 253,300 | — | — |
| 2022-04-13 | $28.11 | $28.89 | 440,200 | — | — |
| 2022-04-12 | $27.11 | $27.86 | 510,100 | — | — |
| 2022-04-11 | $26.07 | $26.79 | 638,800 | — | — |
| 2022-04-08 | $24.44 | $25.12 | 697,400 | — | — |
| 2022-04-07 | $25.09 | $25.79 | 612,100 | — | — |
| 2022-04-06 | $25.38 | $26.08 | 541,200 | — | — |
| 2022-04-05 | $27.46 | $28.22 | 342,000 | — | — |
| 2022-04-04 | $27.92 | $28.69 | 353,600 | — | — |
| 2022-04-01 | $27.72 | $28.49 | 464,900 | — | — |
| 2022-03-31 | $28.30 | $29.08 | 1,333,800 | — | — |
| 2022-03-30 | $27.36 | $28.12 | 298,000 | — | — |
| 2022-03-29 | $28.15 | $28.93 | 768,600 | — | — |
| 2022-03-28 | $26.64 | $27.38 | 346,100 | — | — |
| 2022-03-25 | $26.00 | $26.72 | 421,900 | — | — |
| 2022-03-24 | $26.87 | $27.62 | 252,100 | — | — |
| 2022-03-23 | $26.41 | $27.14 | 253,100 | — | — |
| 2022-03-22 | $27.28 | $28.04 | 324,100 | — | — |
| 2022-03-21 | $26.91 | $27.66 | 288,300 | — | — |
| 2022-03-18 | $27.93 | $28.70 | 481,100 | — | — |
| 2022-03-17 | $27.25 | $28.01 | 309,500 | — | — |
| 2022-03-16 | $27.89 | $28.66 | 669,700 | — | — |
| 2022-03-15 | $26.96 | $27.71 | 332,700 | — | — |
| 2022-03-14 | $26.36 | $27.09 | 327,800 | — | — |
| 2022-03-11 | $26.67 | $27.41 | 265,300 | — | — |
| 2022-03-10 | $26.91 | $27.66 | 205,800 | — | — |
| 2022-03-09 | $26.82 | $27.56 | 436,100 | — | — |
| 2022-03-08 | $26.09 | $26.81 | 762,100 | — | — |
| 2022-03-07 | $25.08 | $25.78 | 1,101,600 | — | — |
| 2022-03-04 | $28.29 | $29.07 | 385,500 | — | — |
| 2022-03-03 | $29.21 | $30.02 | 330,300 | — | — |
| 2022-03-02 | $30.62 | $31.47 | 226,200 | — | — |
| 2022-03-01 | $29.71 | $30.53 | 336,500 | — | — |
| 2022-02-28 | $32.07 | $32.96 | 346,100 | — | — |
| 2022-02-25 | $32.16 | $33.05 | 253,400 | — | — |
| 2022-02-24 | $31.33 | $32.20 | 486,300 | — | — |
| 2022-02-23 | $30.20 | $31.04 | 507,000 | — | — |
| 2022-02-22 | $31.48 | $32.35 | 374,500 | — | — |
| 2022-02-18 | $34.12 | $35.07 | 636,800 | — | — |
| 2022-02-17 | $32.72 | $33.63 | 563,000 | — | — |
| 2022-02-16 | $34.51 | $35.47 | 566,900 | — | — |
| 2022-02-15 | $35.15 | $36.12 | 436,800 | — | — |
| 2022-02-14 | $34.40 | $35.35 | 428,500 | — | — |
| 2022-02-11 | $34.26 | $35.21 | 427,000 | — | — |
| 2022-02-10 | $33.51 | $34.44 | 475,000 | — | — |
| 2022-02-09 | $32.55 | $33.45 | 264,600 | — | — |
| 2022-02-08 | $32.08 | $32.97 | 189,100 | — | — |
| 2022-02-07 | $31.06 | $31.92 | 240,700 | — | — |
| 2022-02-04 | $30.29 | $31.13 | 247,800 | — | — |
| 2022-02-03 | $30.57 | $31.42 | 268,500 | — | — |
| 2022-02-02 | $30.80 | $31.65 | 327,200 | — | — |
| 2022-02-01 | $31.49 | $32.36 | 575,400 | — | — |
| 2022-01-31 | $30.09 | $30.92 | 308,100 | — | — |
| 2022-01-28 | $30.44 | $31.28 | 453,500 | — | — |
| 2022-01-27 | $29.06 | $29.87 | 662,600 | — | — |
| 2022-01-26 | $30.53 | $31.38 | 200,000 | — | — |
| 2022-01-25 | $31.58 | $32.46 | 322,600 | — | — |
| 2022-01-24 | $30.93 | $31.79 | 491,200 | — | — |
| 2022-01-21 | $29.25 | $30.06 | 552,500 | — | — |
| 2022-01-20 | $29.59 | $30.41 | 323,000 | — | — |
| 2022-01-19 | $30.89 | $31.75 | 274,100 | — | — |
| 2022-01-18 | $30.49 | $31.34 | 245,500 | — | — |
| 2022-01-14 | $32.27 | $33.17 | 290,900 | — | — |
| 2022-01-13 | $33.11 | $34.03 | 204,000 | — | — |
| 2022-01-12 | $31.90 | $32.78 | 300,000 | — | — |
| 2022-01-11 | $33.20 | $34.12 | 228,500 | — | — |
| 2022-01-10 | $34.06 | $35.00 | 211,000 | — | — |
| 2022-01-07 | $33.78 | $34.72 | 286,500 | — | — |
| 2022-01-06 | $34.59 | $35.55 | 187,900 | — | — |
| 2022-01-05 | $35.33 | $36.31 | 262,500 | — | — |
| 2022-01-04 | $36.02 | $37.02 | 313,900 | — | — |
| 2022-01-03 | $35.02 | $35.99 | 312,100 | — | — |