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
- 1998-10-06 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 | $24.72 | $54.59 | 136,300 | — | — |
| 2022-12-29 | $24.86 | $54.90 | 104,800 | — | — |
| 2022-12-28 | $24.66 | $54.45 | 77,800 | — | — |
| 2022-12-27 | $24.95 | $55.10 | 81,900 | — | — |
| 2022-12-23 | $24.99 | $55.18 | 232,700 | — | — |
| 2022-12-22 | $24.85 | $54.87 | 92,900 | — | — |
| 2022-12-21 | $25.02 | $55.25 | 111,100 | — | — |
| 2022-12-20 | $24.58 | $54.28 | 108,300 | — | — |
| 2022-12-19 | $24.38 | $53.84 | 144,000 | — | — |
| 2022-12-16 | $24.28 | $53.62 | 326,500 | — | — |
| 2022-12-15 | $24.54 | $54.19 | 171,700 | — | — |
| 2022-12-14 | $25.02 | $55.25 | 214,700 | — | — |
| 2022-12-13 | $25.24 | $55.74 | 270,200 | — | — |
| 2022-12-12 | $25.18 | $55.60 | 148,600 | — | — |
| 2022-12-09 | $24.80 | $54.76 | 113,400 | — | — |
| 2022-12-08 | $24.72 | $54.59 | 67,700 | — | — |
| 2022-12-07 | $24.55 | $54.21 | 86,200 | — | — |
| 2022-12-06 | $24.86 | $54.90 | 70,900 | — | — |
| 2022-12-05 | $24.86 | $54.90 | 127,500 | — | — |
| 2022-12-02 | $25.59 | $56.51 | 92,600 | — | — |
| 2022-12-01 | $25.81 | $56.99 | 124,100 | — | — |
| 2022-11-30 | $26.07 | $57.57 | 214,400 | — | — |
| 2022-11-29 | $25.51 | $56.33 | 116,700 | — | — |
| 2022-11-28 | $25.70 | $56.75 | 71,700 | — | — |
| 2022-11-25 | $26.23 | $57.92 | 26,500 | — | — |
| 2022-11-23 | $26.08 | $57.59 | 90,300 | — | — |
| 2022-11-22 | $26.45 | $58.41 | 129,500 | — | — |
| 2022-11-21 | $26.47 | $58.45 | 135,000 | — | — |
| 2022-11-18 | $26.43 | $58.36 | 144,800 | — | — |
| 2022-11-17 | $26.32 | $58.12 | 124,500 | — | — |
| 2022-11-16 | $26.56 | $58.65 | 139,700 | — | — |
| 2022-11-15 | $26.82 | $59.22 | 151,300 | — | — |
| 2022-11-14 | $26.57 | $58.67 | 126,100 | — | — |
| 2022-11-11 | $26.54 | $58.61 | 229,300 | — | — |
| 2022-11-10 | $27.65 | $61.06 | 184,800 | — | — |
| 2022-11-09 | $26.90 | $59.40 | 136,600 | — | — |
| 2022-11-08 | $27.08 | $59.80 | 178,600 | — | — |
| 2022-11-07 | $27.10 | $59.84 | 175,500 | — | — |
| 2022-11-04 | $26.83 | $59.25 | 130,600 | — | — |
| 2022-11-03 | $25.82 | $57.02 | 173,200 | — | — |
| 2022-11-02 | $25.72 | $56.80 | 178,800 | — | — |
| 2022-11-01 | $26.26 | $57.99 | 116,600 | — | — |
| 2022-10-31 | $26.41 | $58.32 | 202,100 | — | — |
| 2022-10-28 | $25.70 | $56.75 | 237,500 | — | — |
| 2022-10-27 | $24.98 | $55.16 | 206,700 | — | — |
| 2022-10-26 | $24.76 | $54.68 | 203,900 | — | — |
| 2022-10-25 | $24.00 | $53.00 | 223,200 | — | — |
| 2022-10-24 | $24.04 | $53.09 | 265,000 | — | — |
| 2022-10-21 | $23.92 | $52.82 | 108,300 | — | — |
| 2022-10-20 | $23.30 | $51.45 | 92,000 | — | — |
| 2022-10-19 | $24.11 | $52.73 | 120,500 | — | — |
| 2022-10-18 | $24.05 | $52.60 | 108,800 | — | — |
| 2022-10-17 | $24.09 | $52.69 | 110,500 | — | — |
| 2022-10-14 | $23.74 | $51.92 | 90,300 | — | — |
| 2022-10-13 | $23.87 | $52.21 | 127,700 | — | — |
| 2022-10-12 | $22.79 | $49.85 | 98,100 | — | — |
| 2022-10-11 | $22.83 | $49.93 | 93,600 | — | — |
| 2022-10-10 | $22.76 | $49.78 | 75,100 | — | — |
| 2022-10-07 | $22.69 | $49.63 | 137,000 | — | — |
| 2022-10-06 | $23.02 | $50.35 | 92,000 | — | — |
| 2022-10-05 | $23.07 | $50.46 | 95,800 | — | — |
| 2022-10-04 | $23.37 | $51.11 | 127,200 | — | — |
| 2022-10-03 | $22.53 | $49.28 | 106,500 | — | — |
| 2022-09-30 | $21.98 | $48.07 | 149,700 | — | — |
| 2022-09-29 | $22.41 | $49.01 | 103,100 | — | — |
| 2022-09-28 | $22.74 | $49.74 | 127,200 | — | — |
| 2022-09-27 | $22.30 | $48.77 | 220,300 | — | — |
| 2022-09-26 | $22.99 | $50.28 | 118,700 | — | — |
| 2022-09-23 | $23.12 | $50.57 | 98,000 | — | — |
| 2022-09-22 | $23.36 | $51.09 | 94,200 | — | — |
| 2022-09-21 | $23.65 | $51.73 | 144,300 | — | — |
| 2022-09-20 | $23.87 | $52.21 | 288,600 | — | — |
| 2022-09-19 | $23.86 | $52.19 | 166,400 | — | — |
| 2022-09-16 | $23.46 | $51.31 | 230,100 | — | — |
| 2022-09-15 | $23.29 | $50.94 | 121,900 | — | — |
| 2022-09-14 | $22.87 | $50.02 | 163,500 | — | — |
| 2022-09-13 | $22.74 | $49.74 | 119,900 | — | — |
| 2022-09-12 | $23.41 | $51.20 | 116,400 | — | — |
| 2022-09-09 | $23.30 | $50.96 | 74,300 | — | — |
| 2022-09-08 | $23.09 | $50.50 | 88,000 | — | — |
| 2022-09-07 | $23.07 | $50.46 | 108,600 | — | — |
| 2022-09-06 | $22.67 | $49.58 | 121,200 | — | — |
| 2022-09-02 | $22.92 | $50.13 | 77,400 | — | — |
| 2022-09-01 | $23.03 | $50.37 | 94,800 | — | — |
| 2022-08-31 | $23.00 | $50.30 | 101,900 | — | — |
| 2022-08-30 | $23.21 | $50.76 | 104,900 | — | — |
| 2022-08-29 | $23.13 | $50.59 | 111,700 | — | — |
| 2022-08-26 | $23.72 | $51.88 | 126,100 | — | — |
| 2022-08-25 | $23.84 | $52.14 | 95,800 | — | — |
| 2022-08-24 | $23.58 | $51.57 | 81,900 | — | — |
| 2022-08-23 | $23.76 | $51.97 | 81,600 | — | — |
| 2022-08-22 | $24.15 | $52.82 | 127,900 | — | — |
| 2022-08-19 | $24.58 | $53.76 | 73,700 | — | — |
| 2022-08-18 | $24.89 | $54.44 | 53,500 | — | — |
| 2022-08-17 | $24.77 | $54.18 | 106,900 | — | — |
| 2022-08-16 | $25.22 | $55.16 | 135,800 | — | — |
| 2022-08-15 | $25.00 | $54.68 | 133,200 | — | — |
| 2022-08-12 | $24.90 | $54.46 | 174,700 | — | — |
| 2022-08-11 | $24.48 | $53.54 | 157,800 | — | — |
| 2022-08-10 | $24.32 | $53.19 | 214,900 | — | — |
| 2022-08-09 | $24.11 | $52.73 | 94,400 | — | — |
| 2022-08-08 | $24.05 | $52.60 | 109,800 | — | — |
| 2022-08-05 | $24.11 | $52.73 | 80,000 | — | — |
| 2022-08-04 | $24.14 | $52.80 | 137,200 | — | — |
| 2022-08-03 | $24.49 | $53.56 | 99,500 | — | — |
| 2022-08-02 | $24.28 | $53.10 | 100,200 | — | — |
| 2022-08-01 | $24.73 | $54.09 | 127,700 | — | — |
| 2022-07-29 | $24.65 | $53.91 | 241,500 | — | — |
| 2022-07-28 | $24.34 | $53.24 | 164,300 | — | — |
| 2022-07-27 | $24.45 | $53.48 | 195,100 | — | — |
| 2022-07-26 | $24.78 | $54.20 | 79,800 | — | — |
| 2022-07-25 | $24.82 | $54.29 | 126,000 | — | — |
| 2022-07-22 | $24.24 | $53.02 | 96,400 | — | — |
| 2022-07-21 | $24.26 | $53.06 | 106,700 | — | — |
| 2022-07-20 | $24.40 | $52.86 | 147,600 | — | — |
| 2022-07-19 | $24.22 | $52.47 | 100,600 | — | — |
| 2022-07-18 | $23.62 | $51.17 | 91,700 | — | — |
| 2022-07-15 | $23.76 | $51.48 | 166,800 | — | — |
| 2022-07-14 | $22.89 | $49.59 | 101,200 | — | — |
| 2022-07-13 | $23.16 | $50.18 | 83,200 | — | — |
| 2022-07-12 | $23.52 | $50.96 | 98,600 | — | — |
| 2022-07-11 | $23.39 | $50.68 | 269,700 | — | — |
| 2022-07-08 | $23.44 | $50.78 | 150,200 | — | — |
| 2022-07-07 | $23.43 | $50.76 | 198,600 | — | — |
| 2022-07-06 | $23.41 | $50.72 | 95,200 | — | — |
| 2022-07-05 | $23.34 | $50.57 | 114,000 | — | — |
| 2022-07-01 | $23.37 | $50.63 | 174,000 | — | — |
| 2022-06-30 | $22.85 | $49.51 | 131,300 | — | — |
| 2022-06-29 | $22.84 | $49.48 | 182,000 | — | — |
| 2022-06-28 | $23.19 | $50.24 | 168,400 | — | — |
| 2022-06-27 | $23.02 | $49.87 | 188,000 | — | — |
| 2022-06-24 | $23.12 | $50.09 | 572,300 | — | — |
| 2022-06-23 | $22.64 | $49.05 | 175,100 | — | — |
| 2022-06-22 | $23.03 | $49.90 | 383,600 | — | — |
| 2022-06-21 | $22.89 | $49.59 | 388,100 | — | — |
| 2022-06-17 | $22.64 | $49.05 | 351,900 | — | — |
| 2022-06-16 | $22.17 | $48.03 | 187,700 | — | — |
| 2022-06-15 | $22.51 | $48.77 | 319,400 | — | — |
| 2022-06-14 | $22.45 | $48.64 | 209,800 | — | — |
| 2022-06-13 | $22.10 | $47.88 | 286,500 | — | — |
| 2022-06-10 | $22.30 | $48.31 | 144,400 | — | — |
| 2022-06-09 | $22.83 | $49.46 | 184,100 | — | — |
| 2022-06-08 | $23.18 | $50.22 | 111,800 | — | — |
| 2022-06-07 | $23.72 | $51.39 | 131,800 | — | — |
| 2022-06-06 | $23.68 | $51.30 | 126,200 | — | — |
| 2022-06-03 | $23.53 | $50.98 | 97,700 | — | — |
| 2022-06-02 | $23.70 | $51.35 | 72,900 | — | — |
| 2022-06-01 | $23.38 | $50.65 | 178,200 | — | — |
| 2022-05-31 | $23.45 | $50.81 | 157,100 | — | — |
| 2022-05-27 | $23.37 | $50.63 | 83,800 | — | — |
| 2022-05-26 | $23.04 | $49.92 | 126,300 | — | — |
| 2022-05-25 | $22.80 | $49.40 | 151,200 | — | — |
| 2022-05-24 | $22.60 | $48.96 | 134,300 | — | — |
| 2022-05-23 | $22.64 | $49.05 | 166,000 | — | — |
| 2022-05-20 | $22.00 | $47.66 | 114,500 | — | — |
| 2022-05-19 | $21.82 | $47.27 | 209,800 | — | — |
| 2022-05-18 | $22.00 | $47.66 | 147,000 | — | — |
| 2022-05-17 | $22.58 | $48.92 | 161,000 | — | — |
| 2022-05-16 | $21.98 | $47.62 | 115,700 | — | — |
| 2022-05-13 | $22.07 | $47.82 | 187,800 | — | — |
| 2022-05-12 | $22.22 | $48.14 | 194,900 | — | — |
| 2022-05-11 | $22.38 | $48.49 | 157,000 | — | — |
| 2022-05-10 | $22.51 | $48.77 | 156,300 | — | — |
| 2022-05-09 | $22.62 | $49.01 | 203,200 | — | — |
| 2022-05-06 | $22.59 | $48.94 | 223,200 | — | — |
| 2022-05-05 | $23.01 | $49.85 | 275,100 | — | — |
| 2022-05-04 | $23.47 | $50.85 | 171,200 | — | — |
| 2022-05-03 | $23.00 | $49.83 | 162,600 | — | — |
| 2022-05-02 | $22.64 | $49.05 | 438,300 | — | — |
| 2022-04-29 | $22.47 | $48.68 | 184,700 | — | — |
| 2022-04-28 | $23.28 | $50.44 | 234,800 | — | — |
| 2022-04-27 | $22.68 | $49.14 | 332,400 | — | — |
| 2022-04-26 | $22.79 | $49.38 | 329,100 | — | — |
| 2022-04-25 | $23.75 | $51.46 | 528,900 | — | — |
| 2022-04-22 | $23.82 | $51.61 | 240,500 | — | — |
| 2022-04-21 | $24.30 | $52.65 | 210,500 | — | — |
| 2022-04-20 | $25.19 | $54.08 | 162,200 | — | — |
| 2022-04-19 | $24.86 | $53.37 | 129,500 | — | — |
| 2022-04-18 | $24.15 | $51.84 | 147,600 | — | — |
| 2022-04-14 | $24.10 | $51.74 | 125,100 | — | — |
| 2022-04-13 | $24.26 | $52.08 | 160,500 | — | — |
| 2022-04-12 | $24.04 | $51.61 | 107,000 | — | — |
| 2022-04-11 | $24.33 | $52.23 | 142,700 | — | — |
| 2022-04-08 | $24.36 | $52.30 | 107,400 | — | — |
| 2022-04-07 | $24.53 | $52.66 | 273,100 | — | — |
| 2022-04-06 | $24.85 | $53.35 | 115,000 | — | — |
| 2022-04-05 | $25.27 | $54.25 | 132,800 | — | — |
| 2022-04-04 | $25.26 | $54.23 | 102,300 | — | — |
| 2022-04-01 | $25.41 | $54.55 | 179,600 | — | — |
| 2022-03-31 | $25.34 | $54.40 | 175,100 | — | — |
| 2022-03-30 | $25.72 | $55.21 | 171,600 | — | — |
| 2022-03-29 | $26.64 | $57.19 | 106,100 | — | — |
| 2022-03-28 | $26.44 | $56.76 | 154,100 | — | — |
| 2022-03-25 | $26.40 | $56.67 | 94,400 | — | — |
| 2022-03-24 | $25.94 | $55.69 | 80,700 | — | — |
| 2022-03-23 | $25.79 | $55.37 | 122,100 | — | — |
| 2022-03-22 | $26.91 | $57.77 | 98,800 | — | — |
| 2022-03-21 | $26.73 | $57.38 | 112,000 | — | — |
| 2022-03-18 | $26.70 | $57.32 | 539,600 | — | — |
| 2022-03-17 | $27.20 | $58.39 | 98,600 | — | — |
| 2022-03-16 | $27.63 | $59.32 | 106,200 | — | — |
| 2022-03-15 | $27.10 | $58.18 | 102,300 | — | — |
| 2022-03-14 | $27.33 | $58.67 | 87,400 | — | — |
| 2022-03-11 | $26.90 | $57.75 | 94,500 | — | — |
| 2022-03-10 | $26.75 | $57.43 | 92,900 | — | — |
| 2022-03-09 | $26.53 | $56.95 | 165,900 | — | — |
| 2022-03-08 | $26.23 | $56.31 | 125,400 | — | — |
| 2022-03-07 | $26.02 | $55.86 | 171,200 | — | — |
| 2022-03-04 | $26.83 | $57.60 | 138,000 | — | — |
| 2022-03-03 | $27.48 | $58.99 | 108,800 | — | — |
| 2022-03-02 | $27.24 | $58.48 | 111,600 | — | — |
| 2022-03-01 | $26.16 | $56.16 | 176,300 | — | — |
| 2022-02-28 | $27.45 | $58.93 | 133,800 | — | — |
| 2022-02-25 | $27.68 | $59.42 | 130,300 | — | — |
| 2022-02-24 | $26.80 | $57.53 | 203,300 | — | — |
| 2022-02-23 | $27.08 | $58.13 | 121,500 | — | — |
| 2022-02-22 | $27.49 | $59.01 | 121,400 | — | — |
| 2022-02-18 | $27.63 | $59.32 | 94,700 | — | — |
| 2022-02-17 | $27.36 | $58.74 | 78,200 | — | — |
| 2022-02-16 | $27.99 | $60.09 | 98,800 | — | — |
| 2022-02-15 | $28.03 | $60.17 | 108,400 | — | — |
| 2022-02-14 | $27.72 | $59.51 | 208,300 | — | — |
| 2022-02-11 | $27.85 | $59.79 | 143,400 | — | — |
| 2022-02-10 | $27.82 | $59.72 | 122,600 | — | — |
| 2022-02-09 | $28.00 | $60.11 | 150,500 | — | — |
| 2022-02-08 | $28.78 | $61.78 | 157,000 | — | — |
| 2022-02-07 | $28.07 | $60.26 | 100,500 | — | — |
| 2022-02-04 | $27.99 | $60.09 | 102,800 | — | — |
| 2022-02-03 | $27.67 | $59.40 | 149,900 | — | — |
| 2022-02-02 | $27.78 | $59.64 | 169,500 | — | — |
| 2022-02-01 | $28.13 | $60.39 | 284,000 | — | — |
| 2022-01-31 | $27.88 | $59.85 | 257,100 | — | — |
| 2022-01-28 | $27.30 | $58.61 | 164,200 | — | — |
| 2022-01-27 | $27.60 | $59.25 | 234,200 | — | — |
| 2022-01-26 | $27.65 | $59.36 | 460,500 | — | — |
| 2022-01-25 | $27.62 | $59.29 | 543,800 | — | — |
| 2022-01-24 | $27.99 | $60.09 | 292,300 | — | — |
| 2022-01-21 | $27.53 | $59.10 | 173,300 | — | — |
| 2022-01-20 | $27.54 | $59.12 | 154,500 | — | — |
| 2022-01-19 | $28.92 | $61.59 | 143,400 | — | — |
| 2022-01-18 | $29.60 | $63.04 | 202,300 | — | — |
| 2022-01-14 | $29.54 | $62.91 | 145,500 | — | — |
| 2022-01-13 | $29.47 | $62.76 | 109,400 | — | — |
| 2022-01-12 | $28.92 | $61.59 | 181,400 | — | — |
| 2022-01-11 | $29.00 | $61.76 | 150,900 | — | — |
| 2022-01-10 | $29.29 | $62.38 | 194,400 | — | — |
| 2022-01-07 | $29.42 | $62.66 | 248,500 | — | — |
| 2022-01-06 | $29.30 | $62.40 | 135,200 | — | — |
| 2022-01-05 | $28.20 | $60.06 | 192,800 | — | — |
| 2022-01-04 | $28.17 | $59.99 | 173,000 | — | — |
| 2022-01-03 | $27.63 | $58.84 | 143,400 | — | — |