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
- 1984-09-07 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 | $26.80 | $26.80 | 4,263 | — | — |
| 2022-12-29 | $26.40 | $26.40 | 4,775 | — | — |
| 2022-12-28 | $27.68 | $27.68 | 4,775 | — | — |
| 2022-12-27 | $29.28 | $29.28 | 2,625 | — | — |
| 2022-12-23 | $29.68 | $29.68 | 1,175 | — | — |
| 2022-12-22 | $29.44 | $29.44 | 2,425 | — | — |
| 2022-12-21 | $28.72 | $28.72 | 6,125 | — | — |
| 2022-12-20 | $28.48 | $28.48 | 1,338 | — | — |
| 2022-12-19 | $28.08 | $28.08 | 3,450 | — | — |
| 2022-12-16 | $27.92 | $27.92 | 2,313 | — | — |
| 2022-12-15 | $28.16 | $28.16 | 2,738 | — | — |
| 2022-12-14 | $28.80 | $28.80 | 2,313 | — | — |
| 2022-12-13 | $29.92 | $29.92 | 2,813 | — | — |
| 2022-12-12 | $30.96 | $30.96 | 2,413 | — | — |
| 2022-12-09 | $31.04 | $31.04 | 975 | — | — |
| 2022-12-08 | $30.80 | $30.80 | 6,450 | — | — |
| 2022-12-07 | $29.92 | $29.92 | 2,250 | — | — |
| 2022-12-06 | $30.48 | $30.48 | 2,800 | — | — |
| 2022-12-05 | $30.48 | $30.48 | 2,375 | — | — |
| 2022-12-02 | $30.16 | $30.16 | 4,288 | — | — |
| 2022-12-01 | $29.60 | $29.60 | 3,725 | — | — |
| 2022-11-30 | $27.84 | $27.84 | 5,175 | — | — |
| 2022-11-29 | $29.04 | $29.04 | 2,325 | — | — |
| 2022-11-28 | $32.00 | $32.00 | 1,863 | — | — |
| 2022-11-25 | $33.36 | $33.36 | 2,638 | — | — |
| 2022-11-23 | $32.56 | $32.56 | 2,888 | — | — |
| 2022-11-22 | $32.40 | $32.40 | 6,575 | — | — |
| 2022-11-21 | $31.68 | $31.68 | 7,100 | — | — |
| 2022-11-18 | $29.36 | $29.36 | 3,113 | — | — |
| 2022-11-17 | $29.92 | $29.92 | 3,663 | — | — |
| 2022-11-16 | $28.40 | $28.40 | 3,813 | — | — |
| 2022-11-15 | $26.56 | $26.56 | 3,500 | — | — |
| 2022-11-14 | $25.68 | $25.68 | 2,475 | — | — |
| 2022-11-11 | $25.68 | $25.68 | 2,350 | — | — |
| 2022-11-10 | $24.80 | $24.80 | 1,475 | — | — |
| 2022-11-09 | $24.32 | $24.32 | 1,838 | — | — |
| 2022-11-08 | $25.04 | $25.04 | 688 | — | — |
| 2022-11-07 | $25.84 | $25.84 | 1,825 | — | — |
| 2022-11-04 | $24.72 | $24.72 | 2,275 | — | — |
| 2022-11-03 | $25.84 | $25.84 | 2,488 | — | — |
| 2022-11-02 | $26.00 | $26.00 | 2,950 | — | — |
| 2022-11-01 | $27.20 | $27.20 | 1,938 | — | — |
| 2022-10-31 | $26.32 | $26.32 | 5,025 | — | — |
| 2022-10-28 | $25.52 | $25.52 | 1,825 | — | — |
| 2022-10-27 | $25.68 | $25.68 | 1,538 | — | — |
| 2022-10-26 | $25.84 | $25.84 | 5,950 | — | — |
| 2022-10-25 | $23.84 | $23.84 | 4,488 | — | — |
| 2022-10-24 | $23.84 | $23.84 | 6,438 | — | — |
| 2022-10-21 | $25.04 | $25.04 | 5,050 | — | — |
| 2022-10-20 | $26.40 | $26.40 | 10,963 | — | — |
| 2022-10-19 | $28.64 | $28.64 | 6,125 | — | — |
| 2022-10-18 | $29.36 | $29.36 | 11,025 | — | — |
| 2022-10-17 | $29.60 | $29.60 | 10,875 | — | — |
| 2022-10-14 | $29.60 | $29.60 | 366,563 | — | — |
| 2022-10-13 | $31.68 | $31.68 | 4,650 | — | — |
| 2022-10-12 | $32.40 | $32.40 | 4,350 | — | — |
| 2022-10-11 | $32.08 | $32.08 | 7,300 | — | — |
| 2022-10-10 | $31.36 | $31.36 | 6,600 | — | — |
| 2022-10-07 | $31.04 | $31.04 | 4,950 | — | — |
| 2022-10-06 | $32.40 | $32.40 | 4,013 | — | — |
| 2022-10-05 | $33.04 | $33.04 | 5,275 | — | — |
| 2022-10-04 | $32.24 | $32.24 | 7,013 | — | — |
| 2022-10-03 | $33.12 | $33.12 | 10,125 | — | — |
| 2022-09-30 | $31.44 | $31.44 | 6,525 | — | — |
| 2022-09-29 | $31.84 | $31.84 | 63,263 | — | — |
| 2022-09-28 | $31.36 | $31.36 | 5,300 | — | — |
| 2022-09-27 | $30.00 | $30.00 | 3,563 | — | — |
| 2022-09-26 | $28.80 | $28.80 | 2,738 | — | — |
| 2022-09-23 | $28.32 | $28.32 | 3,600 | — | — |
| 2022-09-22 | $28.80 | $28.80 | 5,063 | — | — |
| 2022-09-21 | $29.92 | $29.92 | 2,925 | — | — |
| 2022-09-20 | $30.24 | $30.24 | 17,263 | — | — |
| 2022-09-19 | $28.88 | $28.88 | 3,000 | — | — |
| 2022-09-16 | $28.08 | $28.08 | 10,400 | — | — |
| 2022-09-15 | $30.24 | $30.24 | 3,413 | — | — |
| 2022-09-14 | $30.16 | $30.16 | 2,788 | — | — |
| 2022-09-13 | $29.84 | $29.84 | 5,938 | — | — |
| 2022-09-12 | $29.12 | $29.12 | 2,688 | — | — |
| 2022-09-09 | $29.84 | $29.84 | 5,938 | — | — |
| 2022-09-08 | $28.80 | $28.80 | 4,500 | — | — |
| 2022-09-07 | $28.64 | $28.64 | 2,013 | — | — |
| 2022-09-06 | $27.84 | $27.84 | 1,738 | — | — |
| 2022-09-02 | $27.92 | $27.92 | 7,600 | — | — |
| 2022-09-01 | $26.40 | $26.40 | 5,550 | — | — |
| 2022-08-31 | $28.32 | $28.32 | 8,600 | — | — |
| 2022-08-30 | $28.24 | $28.24 | 28,250 | — | — |
| 2022-08-29 | $27.12 | $27.12 | 8,450 | — | — |
| 2022-08-26 | $27.04 | $27.04 | 2,525 | — | — |
| 2022-08-25 | $26.96 | $26.96 | 2,675 | — | — |
| 2022-08-24 | $26.48 | $26.48 | 2,575 | — | — |
| 2022-08-23 | $26.48 | $26.48 | 3,150 | — | — |
| 2022-08-22 | $26.24 | $26.24 | 4,775 | — | — |
| 2022-08-19 | $25.68 | $25.68 | 1,588 | — | — |
| 2022-08-18 | $25.60 | $25.60 | 18,613 | — | — |
| 2022-08-17 | $25.60 | $25.60 | 5,313 | — | — |
| 2022-08-16 | $25.28 | $25.28 | 8,288 | — | — |
| 2022-08-15 | $25.36 | $25.36 | 7,125 | — | — |
| 2022-08-12 | $24.72 | $24.72 | 4,500 | — | — |
| 2022-08-11 | $24.40 | $24.40 | 4,100 | — | — |
| 2022-08-10 | $24.96 | $24.96 | 1,625 | — | — |
| 2022-08-09 | $24.24 | $24.24 | 9,363 | — | — |
| 2022-08-08 | $26.48 | $26.48 | 6,350 | — | — |
| 2022-08-05 | $25.44 | $25.44 | 6,113 | — | — |
| 2022-08-04 | $24.16 | $24.16 | 6,438 | — | — |
| 2022-08-03 | $23.28 | $23.28 | 13,788 | — | — |
| 2022-08-02 | $22.88 | $22.88 | 9,413 | — | — |
| 2022-08-01 | $22.24 | $22.24 | 19,500 | — | — |
| 2022-07-29 | $22.16 | $22.16 | 12,863 | — | — |
| 2022-07-28 | $21.12 | $21.12 | 5,513 | — | — |
| 2022-07-27 | $21.12 | $21.12 | 5,200 | — | — |
| 2022-07-26 | $21.52 | $21.52 | 4,888 | — | — |
| 2022-07-25 | $21.52 | $21.52 | 6,525 | — | — |
| 2022-07-22 | $22.00 | $22.00 | 4,463 | — | — |
| 2022-07-21 | $22.64 | $22.64 | 14,600 | — | — |
| 2022-07-20 | $22.24 | $22.24 | 21,500 | — | — |
| 2022-07-19 | $20.88 | $20.88 | 24,425 | — | — |
| 2022-07-18 | $21.68 | $21.68 | 33,538 | — | — |
| 2022-07-15 | $23.28 | $23.28 | 92,125 | — | — |
| 2022-07-14 | $25.92 | $25.92 | 1,908,200 | — | — |
| 2022-07-13 | $24.00 | $24.00 | 775 | — | — |
| 2022-07-12 | $24.00 | $24.00 | 1,925 | — | — |
| 2022-07-11 | $23.76 | $23.76 | 7,388 | — | — |
| 2022-07-08 | $23.44 | $23.44 | 10,475 | — | — |
| 2022-07-07 | $23.28 | $23.28 | 425 | — | — |
| 2022-07-06 | $23.12 | $23.12 | 550 | — | — |
| 2022-07-05 | $23.20 | $23.20 | 1,263 | — | — |
| 2022-07-01 | $23.28 | $23.28 | 4,988 | — | — |
| 2022-06-30 | $23.12 | $23.12 | 5,013 | — | — |
| 2022-06-29 | $23.52 | $23.52 | 2,500 | — | — |
| 2022-06-28 | $23.92 | $23.92 | 600 | — | — |
| 2022-06-27 | $24.00 | $24.00 | 3,413 | — | — |
| 2022-06-24 | $24.64 | $24.64 | 725 | — | — |
| 2022-06-23 | $24.40 | $24.40 | 2,050 | — | — |
| 2022-06-22 | $24.32 | $24.32 | 1,638 | — | — |
| 2022-06-21 | $24.88 | $24.88 | 1,463 | — | — |
| 2022-06-17 | $23.52 | $23.52 | 4,663 | — | — |
| 2022-06-16 | $23.60 | $23.60 | 3,388 | — | — |
| 2022-06-15 | $24.00 | $24.00 | 1,663 | — | — |
| 2022-06-14 | $24.64 | $24.64 | 8,638 | — | — |
| 2022-06-13 | $27.20 | $27.20 | 3,388 | — | — |
| 2022-06-10 | $30.40 | $30.40 | 963 | — | — |
| 2022-06-09 | $30.00 | $30.00 | 1,500 | — | — |
| 2022-06-08 | $29.60 | $29.60 | 1,113 | — | — |
| 2022-06-07 | $29.44 | $29.44 | 1,813 | — | — |
| 2022-06-06 | $30.40 | $30.40 | 2,488 | — | — |
| 2022-06-03 | $29.76 | $29.76 | 2,763 | — | — |
| 2022-06-02 | $29.84 | $29.84 | 1,213 | — | — |
| 2022-06-01 | $28.64 | $28.64 | 4,838 | — | — |
| 2022-05-31 | $28.00 | $28.00 | 663 | — | — |
| 2022-05-27 | $26.72 | $26.72 | 5,563 | — | — |
| 2022-05-26 | $23.76 | $23.76 | 1,563 | — | — |
| 2022-05-25 | $23.28 | $23.28 | 150 | — | — |
| 2022-05-24 | $23.76 | $23.76 | 675 | — | — |
| 2022-05-23 | $24.00 | $24.00 | 1,113 | — | — |
| 2022-05-20 | $23.36 | $23.36 | 2,100 | — | — |
| 2022-05-19 | $24.80 | $24.80 | 1,625 | — | — |
| 2022-05-18 | $25.20 | $25.20 | 4,613 | — | — |
| 2022-05-17 | $24.48 | $24.48 | 2,788 | — | — |
| 2022-05-16 | $22.56 | $22.56 | 6,588 | — | — |
| 2022-05-13 | $24.08 | $24.08 | 5,850 | — | — |
| 2022-05-12 | $21.60 | $21.60 | 6,913 | — | — |
| 2022-05-11 | $22.32 | $22.32 | 5,775 | — | — |
| 2022-05-10 | $24.08 | $24.08 | 6,850 | — | — |
| 2022-05-09 | $26.32 | $26.32 | 7,050 | — | — |
| 2022-05-06 | $28.56 | $28.56 | 4,575 | — | — |
| 2022-05-05 | $30.24 | $30.24 | 1,400 | — | — |
| 2022-05-04 | $30.24 | $30.24 | 4,588 | — | — |
| 2022-05-03 | $30.24 | $30.24 | 2,813 | — | — |
| 2022-05-02 | $30.24 | $30.24 | 4,538 | — | — |
| 2022-04-29 | $31.44 | $31.44 | 2,250 | — | — |
| 2022-04-28 | $31.84 | $31.84 | 2,688 | — | — |
| 2022-04-27 | $31.68 | $31.68 | 2,225 | — | — |
| 2022-04-26 | $31.92 | $31.92 | 8,925 | — | — |
| 2022-04-25 | $32.48 | $32.48 | 2,788 | — | — |
| 2022-04-22 | $32.80 | $32.80 | 2,013 | — | — |
| 2022-04-21 | $33.92 | $33.92 | 1,863 | — | — |
| 2022-04-20 | $33.28 | $33.28 | 1,488 | — | — |
| 2022-04-19 | $33.84 | $33.84 | 5,213 | — | — |
| 2022-04-18 | $33.36 | $33.36 | 6,788 | — | — |
| 2022-04-14 | $35.76 | $35.76 | 4,225 | — | — |
| 2022-04-13 | $34.56 | $34.56 | 2,388 | — | — |
| 2022-04-12 | $33.60 | $33.60 | 2,025 | — | — |
| 2022-04-11 | $34.40 | $34.40 | 375 | — | — |
| 2022-04-08 | $34.72 | $34.72 | 4,475 | — | — |
| 2022-04-07 | $35.44 | $35.44 | 5,725 | — | — |
| 2022-04-06 | $35.44 | $35.44 | 1,375 | — | — |
| 2022-04-05 | $35.68 | $35.68 | 4,313 | — | — |
| 2022-04-04 | $37.52 | $37.52 | 2,213 | — | — |
| 2022-04-01 | $36.80 | $36.80 | 2,188 | — | — |
| 2022-03-31 | $35.76 | $35.76 | 2,963 | — | — |
| 2022-03-30 | $36.08 | $36.08 | 5,050 | — | — |
| 2022-03-29 | $34.40 | $34.40 | 4,075 | — | — |
| 2022-03-28 | $33.44 | $33.44 | 3,438 | — | — |
| 2022-03-25 | $34.16 | $34.16 | 3,963 | — | — |
| 2022-03-24 | $33.92 | $33.92 | 3,438 | — | — |
| 2022-03-23 | $31.20 | $31.20 | 13,650 | — | — |
| 2022-03-22 | $29.20 | $29.20 | 4,000 | — | — |
| 2022-03-21 | $28.80 | $28.80 | 2,175 | — | — |
| 2022-03-18 | $29.52 | $29.52 | 6,313 | — | — |
| 2022-03-17 | $28.88 | $28.88 | 4,938 | — | — |
| 2022-03-16 | $29.12 | $29.12 | 4,100 | — | — |
| 2022-03-15 | $28.96 | $28.96 | 4,400 | — | — |
| 2022-03-14 | $28.72 | $28.72 | 3,775 | — | — |
| 2022-03-11 | $30.00 | $30.00 | 1,988 | — | — |
| 2022-03-10 | $30.64 | $30.64 | 4,188 | — | — |
| 2022-03-09 | $31.04 | $31.04 | 10,325 | — | — |
| 2022-03-08 | $30.48 | $30.48 | 16,075 | — | — |
| 2022-03-07 | $31.68 | $31.68 | 9,475 | — | — |
| 2022-03-04 | $32.80 | $32.80 | 1,225 | — | — |
| 2022-03-03 | $33.04 | $33.04 | 7,888 | — | — |
| 2022-03-02 | $34.48 | $34.48 | 5,325 | — | — |
| 2022-03-01 | $33.76 | $33.76 | 3,363 | — | — |
| 2022-02-28 | $34.72 | $34.72 | 3,800 | — | — |
| 2022-02-25 | $32.40 | $32.40 | 3,088 | — | — |
| 2022-02-24 | $31.04 | $31.04 | 5,500 | — | — |
| 2022-02-23 | $31.12 | $31.12 | 20,263 | — | — |
| 2022-02-22 | $34.00 | $34.00 | 7,663 | — | — |
| 2022-02-18 | $37.12 | $37.12 | 10,150 | — | — |
| 2022-02-17 | $35.12 | $35.12 | 1,850 | — | — |
| 2022-02-16 | $34.96 | $34.96 | 8,638 | — | — |
| 2022-02-15 | $35.52 | $35.52 | 6,063 | — | — |
| 2022-02-14 | $34.64 | $34.64 | 7,525 | — | — |
| 2022-02-11 | $36.72 | $36.72 | 6,225 | — | — |
| 2022-02-10 | $35.28 | $35.28 | 6,988 | — | — |
| 2022-02-09 | $34.96 | $34.96 | 17,538 | — | — |
| 2022-02-08 | $34.00 | $34.00 | 21,563 | — | — |
| 2022-02-07 | $34.08 | $34.08 | 5,113 | — | — |
| 2022-02-04 | $33.68 | $33.68 | 6,088 | — | — |
| 2022-02-03 | $32.56 | $32.56 | 2,400 | — | — |
| 2022-02-02 | $32.32 | $32.32 | 7,213 | — | — |
| 2022-02-01 | $33.92 | $33.92 | 6,038 | — | — |
| 2022-01-31 | $34.08 | $34.08 | 10,313 | — | — |
| 2022-01-28 | $31.52 | $31.52 | 11,325 | — | — |
| 2022-01-27 | $31.68 | $31.68 | 19,700 | — | — |
| 2022-01-26 | $31.60 | $31.60 | 11,125 | — | — |
| 2022-01-25 | $34.00 | $34.00 | 4,175 | — | — |
| 2022-01-24 | $33.20 | $33.20 | 18,463 | — | — |
| 2022-01-21 | $34.96 | $34.96 | 19,075 | — | — |
| 2022-01-20 | $36.72 | $36.72 | 14,413 | — | — |
| 2022-01-19 | $36.80 | $36.80 | 14,225 | — | — |
| 2022-01-18 | $36.08 | $36.08 | 15,188 | — | — |
| 2022-01-14 | $35.12 | $35.12 | 12,613 | — | — |
| 2022-01-13 | $33.28 | $33.28 | 29,288 | — | — |
| 2022-01-12 | $36.00 | $36.00 | 16,888 | — | — |
| 2022-01-11 | $36.00 | $36.00 | 8,438 | — | — |
| 2022-01-10 | $34.48 | $34.48 | 11,513 | — | — |
| 2022-01-07 | $33.44 | $33.44 | 7,238 | — | — |
| 2022-01-06 | $34.72 | $34.72 | 18,888 | — | — |
| 2022-01-05 | $33.12 | $33.12 | 10,275 | — | — |
| 2022-01-04 | $33.20 | $33.20 | 6,963 | — | — |
| 2022-01-03 | $33.28 | $33.28 | 6,400 | — | — |