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
- 1994-04-04 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 | $23.79 | $63.09 | 79,100 | — | — |
| 2022-12-29 | $23.86 | $63.28 | 55,400 | — | — |
| 2022-12-28 | $23.80 | $63.12 | 41,800 | — | — |
| 2022-12-27 | $23.98 | $63.60 | 35,700 | — | — |
| 2022-12-23 | $24.10 | $63.92 | 36,400 | — | — |
| 2022-12-22 | $23.81 | $63.15 | 39,700 | — | — |
| 2022-12-21 | $23.99 | $63.62 | 65,600 | — | — |
| 2022-12-20 | $23.78 | $63.07 | 48,900 | — | — |
| 2022-12-19 | $23.66 | $62.75 | 55,600 | — | — |
| 2022-12-16 | $23.18 | $61.48 | 596,800 | — | — |
| 2022-12-15 | $23.27 | $61.71 | 96,800 | — | — |
| 2022-12-14 | $23.79 | $63.09 | 60,200 | — | — |
| 2022-12-13 | $24.34 | $64.55 | 68,900 | — | — |
| 2022-12-12 | $24.39 | $64.68 | 61,800 | — | — |
| 2022-12-09 | $24.10 | $63.92 | 54,900 | — | — |
| 2022-12-08 | $24.19 | $64.15 | 53,000 | — | — |
| 2022-12-07 | $24.24 | $64.29 | 59,600 | — | — |
| 2022-12-06 | $24.65 | $65.37 | 74,600 | — | — |
| 2022-12-05 | $24.89 | $66.01 | 49,800 | — | — |
| 2022-12-02 | $25.51 | $67.65 | 38,100 | — | — |
| 2022-12-01 | $25.68 | $68.11 | 52,700 | — | — |
| 2022-11-30 | $25.55 | $67.76 | 68,900 | — | — |
| 2022-11-29 | $25.38 | $66.85 | 34,300 | — | — |
| 2022-11-28 | $25.62 | $67.48 | 49,900 | — | — |
| 2022-11-25 | $26.38 | $69.48 | 22,400 | — | — |
| 2022-11-23 | $26.17 | $68.93 | 46,300 | — | — |
| 2022-11-22 | $26.47 | $69.72 | 59,400 | — | — |
| 2022-11-21 | $26.18 | $68.95 | 79,600 | — | — |
| 2022-11-18 | $25.94 | $68.32 | 43,000 | — | — |
| 2022-11-17 | $25.73 | $67.77 | 46,300 | — | — |
| 2022-11-16 | $25.76 | $67.85 | 82,200 | — | — |
| 2022-11-15 | $25.50 | $67.16 | 53,500 | — | — |
| 2022-11-14 | $24.98 | $65.79 | 58,000 | — | — |
| 2022-11-11 | $24.97 | $65.77 | 45,500 | — | — |
| 2022-11-10 | $25.63 | $67.50 | 168,800 | — | — |
| 2022-11-09 | $25.51 | $67.19 | 50,000 | — | — |
| 2022-11-08 | $25.49 | $67.14 | 32,400 | — | — |
| 2022-11-07 | $25.73 | $67.77 | 51,100 | — | — |
| 2022-11-04 | $25.49 | $67.14 | 49,600 | — | — |
| 2022-11-03 | $24.90 | $65.58 | 66,900 | — | — |
| 2022-11-02 | $24.84 | $65.42 | 58,300 | — | — |
| 2022-11-01 | $25.19 | $66.35 | 60,600 | — | — |
| 2022-10-31 | $25.42 | $66.95 | 65,300 | — | — |
| 2022-10-28 | $25.34 | $66.74 | 95,500 | — | — |
| 2022-10-27 | $24.91 | $65.61 | 89,500 | — | — |
| 2022-10-26 | $24.36 | $64.16 | 78,700 | — | — |
| 2022-10-25 | $24.57 | $64.71 | 67,000 | — | — |
| 2022-10-24 | $24.50 | $64.53 | 67,000 | — | — |
| 2022-10-21 | $24.05 | $63.34 | 129,700 | — | — |
| 2022-10-20 | $23.87 | $62.87 | 48,000 | — | — |
| 2022-10-19 | $24.91 | $65.61 | 36,900 | — | — |
| 2022-10-18 | $25.18 | $66.32 | 37,900 | — | — |
| 2022-10-17 | $25.18 | $66.32 | 68,500 | — | — |
| 2022-10-14 | $24.70 | $65.05 | 65,200 | — | — |
| 2022-10-13 | $25.06 | $66.00 | 65,400 | — | — |
| 2022-10-12 | $24.25 | $63.87 | 44,200 | — | — |
| 2022-10-11 | $24.01 | $63.24 | 33,100 | — | — |
| 2022-10-10 | $23.95 | $63.08 | 51,200 | — | — |
| 2022-10-07 | $23.66 | $62.32 | 60,300 | — | — |
| 2022-10-06 | $24.18 | $63.69 | 27,900 | — | — |
| 2022-10-05 | $24.54 | $64.63 | 33,100 | — | — |
| 2022-10-04 | $24.63 | $64.87 | 170,700 | — | — |
| 2022-10-03 | $23.80 | $62.68 | 50,800 | — | — |
| 2022-09-30 | $23.57 | $62.08 | 75,700 | — | — |
| 2022-09-29 | $23.63 | $62.24 | 54,300 | — | — |
| 2022-09-28 | $23.88 | $62.89 | 61,500 | — | — |
| 2022-09-27 | $23.79 | $62.66 | 56,400 | — | — |
| 2022-09-26 | $24.18 | $63.69 | 57,000 | — | — |
| 2022-09-23 | $24.43 | $64.34 | 40,000 | — | — |
| 2022-09-22 | $25.05 | $65.98 | 45,500 | — | — |
| 2022-09-21 | $25.68 | $67.64 | 78,500 | — | — |
| 2022-09-20 | $25.82 | $68.00 | 58,200 | — | — |
| 2022-09-19 | $25.82 | $68.00 | 398,400 | — | — |
| 2022-09-16 | $24.73 | $65.13 | 444,700 | — | — |
| 2022-09-15 | $26.07 | $68.66 | 57,200 | — | — |
| 2022-09-14 | $24.95 | $65.71 | 28,100 | — | — |
| 2022-09-13 | $25.25 | $66.50 | 29,800 | — | — |
| 2022-09-12 | $25.97 | $68.40 | 21,000 | — | — |
| 2022-09-09 | $26.00 | $68.48 | 12,600 | — | — |
| 2022-09-08 | $25.75 | $67.82 | 19,800 | — | — |
| 2022-09-07 | $25.90 | $68.22 | 15,900 | — | — |
| 2022-09-06 | $25.51 | $67.19 | 17,900 | — | — |
| 2022-09-02 | $26.18 | $68.95 | 19,900 | — | — |
| 2022-09-01 | $26.35 | $69.40 | 15,600 | — | — |
| 2022-08-31 | $26.32 | $69.32 | 19,500 | — | — |
| 2022-08-30 | $26.70 | $69.86 | 14,800 | — | — |
| 2022-08-29 | $26.50 | $69.34 | 13,200 | — | — |
| 2022-08-26 | $26.95 | $70.52 | 20,300 | — | — |
| 2022-08-25 | $27.44 | $71.80 | 12,400 | — | — |
| 2022-08-24 | $26.90 | $70.38 | 25,000 | — | — |
| 2022-08-23 | $27.21 | $71.20 | 20,400 | — | — |
| 2022-08-22 | $27.49 | $71.93 | 28,600 | — | — |
| 2022-08-19 | $28.03 | $73.34 | 22,300 | — | — |
| 2022-08-18 | $28.35 | $74.18 | 17,300 | — | — |
| 2022-08-17 | $28.05 | $73.39 | 44,000 | — | — |
| 2022-08-16 | $27.94 | $73.11 | 32,500 | — | — |
| 2022-08-15 | $27.83 | $72.82 | 42,300 | — | — |
| 2022-08-12 | $27.34 | $71.54 | 32,000 | — | — |
| 2022-08-11 | $26.48 | $69.29 | 18,800 | — | — |
| 2022-08-10 | $26.46 | $69.23 | 22,600 | — | — |
| 2022-08-09 | $26.15 | $68.42 | 15,200 | — | — |
| 2022-08-08 | $26.14 | $68.40 | 20,300 | — | — |
| 2022-08-05 | $26.19 | $68.53 | 20,500 | — | — |
| 2022-08-04 | $25.78 | $67.45 | 20,400 | — | — |
| 2022-08-03 | $25.94 | $67.87 | 38,200 | — | — |
| 2022-08-02 | $25.38 | $66.41 | 21,400 | — | — |
| 2022-08-01 | $25.49 | $66.70 | 34,600 | — | — |
| 2022-07-29 | $25.80 | $67.51 | 28,300 | — | — |
| 2022-07-28 | $25.65 | $67.11 | 64,900 | — | — |
| 2022-07-27 | $25.68 | $67.19 | 17,700 | — | — |
| 2022-07-26 | $25.35 | $66.33 | 9,600 | — | — |
| 2022-07-25 | $25.42 | $66.51 | 15,900 | — | — |
| 2022-07-22 | $24.88 | $65.10 | 19,000 | — | — |
| 2022-07-21 | $25.13 | $65.75 | 18,800 | — | — |
| 2022-07-20 | $25.10 | $65.67 | 57,600 | — | — |
| 2022-07-19 | $24.74 | $64.73 | 20,800 | — | — |
| 2022-07-18 | $24.10 | $63.06 | 25,600 | — | — |
| 2022-07-15 | $24.00 | $62.80 | 30,400 | — | — |
| 2022-07-14 | $23.26 | $60.86 | 36,900 | — | — |
| 2022-07-13 | $23.56 | $61.65 | 25,000 | — | — |
| 2022-07-12 | $24.15 | $63.19 | 18,600 | — | — |
| 2022-07-11 | $24.14 | $63.16 | 21,800 | — | — |
| 2022-07-08 | $24.24 | $63.42 | 19,900 | — | — |
| 2022-07-07 | $24.17 | $63.24 | 16,500 | — | — |
| 2022-07-06 | $24.32 | $63.63 | 19,200 | — | — |
| 2022-07-05 | $24.44 | $63.95 | 16,000 | — | — |
| 2022-07-01 | $24.57 | $64.29 | 16,300 | — | — |
| 2022-06-30 | $24.19 | $63.29 | 24,200 | — | — |
| 2022-06-29 | $24.11 | $63.08 | 14,900 | — | — |
| 2022-06-28 | $24.14 | $63.16 | 20,700 | — | — |
| 2022-06-27 | $24.41 | $63.87 | 22,000 | — | — |
| 2022-06-24 | $24.64 | $64.47 | 62,400 | — | — |
| 2022-06-23 | $24.31 | $63.61 | 26,800 | — | — |
| 2022-06-22 | $24.58 | $64.31 | 25,200 | — | — |
| 2022-06-21 | $24.37 | $63.76 | 20,000 | — | — |
| 2022-06-17 | $24.04 | $62.90 | 50,800 | — | — |
| 2022-06-16 | $23.66 | $61.91 | 22,900 | — | — |
| 2022-06-15 | $24.26 | $63.48 | 39,500 | — | — |
| 2022-06-14 | $23.55 | $61.62 | 20,100 | — | — |
| 2022-06-13 | $23.46 | $61.38 | 26,400 | — | — |
| 2022-06-10 | $23.82 | $62.33 | 8,000 | — | — |
| 2022-06-09 | $24.85 | $65.02 | 14,400 | — | — |
| 2022-06-08 | $25.03 | $65.49 | 26,400 | — | — |
| 2022-06-07 | $25.35 | $66.33 | 16,100 | — | — |
| 2022-06-06 | $25.22 | $65.99 | 15,900 | — | — |
| 2022-06-03 | $24.99 | $65.39 | 13,700 | — | — |
| 2022-06-02 | $25.28 | $66.15 | 17,600 | — | — |
| 2022-06-01 | $25.11 | $65.70 | 16,100 | — | — |
| 2022-05-31 | $25.13 | $65.75 | 29,500 | — | — |
| 2022-05-27 | $24.98 | $64.90 | 13,700 | — | — |
| 2022-05-26 | $24.82 | $64.49 | 15,500 | — | — |
| 2022-05-25 | $24.35 | $63.27 | 15,300 | — | — |
| 2022-05-24 | $24.39 | $63.37 | 24,400 | — | — |
| 2022-05-23 | $24.43 | $63.47 | 29,300 | — | — |
| 2022-05-20 | $23.97 | $62.28 | 23,300 | — | — |
| 2022-05-19 | $23.87 | $62.02 | 39,600 | — | — |
| 2022-05-18 | $24.33 | $63.21 | 20,000 | — | — |
| 2022-05-17 | $25.17 | $65.40 | 17,400 | — | — |
| 2022-05-16 | $24.60 | $63.92 | 16,500 | — | — |
| 2022-05-13 | $24.76 | $64.33 | 20,300 | — | — |
| 2022-05-12 | $24.86 | $64.59 | 25,700 | — | — |
| 2022-05-11 | $25.12 | $65.27 | 18,300 | — | — |
| 2022-05-10 | $25.11 | $65.24 | 17,000 | — | — |
| 2022-05-09 | $25.30 | $65.73 | 24,300 | — | — |
| 2022-05-06 | $25.29 | $65.71 | 18,500 | — | — |
| 2022-05-05 | $25.51 | $66.28 | 25,900 | — | — |
| 2022-05-04 | $25.97 | $67.48 | 21,900 | — | — |
| 2022-05-03 | $25.41 | $66.02 | 18,900 | — | — |
| 2022-05-02 | $25.20 | $65.47 | 42,200 | — | — |
| 2022-04-29 | $24.85 | $64.57 | 28,700 | — | — |
| 2022-04-28 | $25.27 | $65.66 | 27,200 | — | — |
| 2022-04-27 | $25.58 | $66.46 | 31,500 | — | — |
| 2022-04-26 | $25.70 | $66.77 | 26,300 | — | — |
| 2022-04-25 | $26.13 | $67.89 | 29,500 | — | — |
| 2022-04-22 | $26.23 | $68.15 | 39,700 | — | — |
| 2022-04-21 | $26.79 | $69.61 | 32,900 | — | — |
| 2022-04-20 | $26.74 | $69.48 | 39,000 | — | — |
| 2022-04-19 | $26.30 | $68.33 | 32,600 | — | — |
| 2022-04-18 | $25.02 | $65.01 | 11,200 | — | — |
| 2022-04-14 | $25.00 | $64.96 | 17,400 | — | — |
| 2022-04-13 | $25.10 | $65.21 | 15,700 | — | — |
| 2022-04-12 | $24.78 | $64.38 | 26,400 | — | — |
| 2022-04-11 | $24.68 | $64.12 | 33,800 | — | — |
| 2022-04-08 | $24.89 | $64.67 | 20,800 | — | — |
| 2022-04-07 | $25.10 | $65.21 | 18,100 | — | — |
| 2022-04-06 | $25.48 | $66.20 | 24,400 | — | — |
| 2022-04-05 | $25.79 | $67.01 | 20,600 | — | — |
| 2022-04-04 | $25.97 | $67.48 | 22,800 | — | — |
| 2022-04-01 | $26.18 | $68.02 | 22,900 | — | — |
| 2022-03-31 | $26.32 | $68.38 | 22,600 | — | — |
| 2022-03-30 | $26.49 | $68.83 | 30,100 | — | — |
| 2022-03-29 | $27.26 | $70.83 | 19,200 | — | — |
| 2022-03-28 | $26.97 | $70.07 | 13,000 | — | — |
| 2022-03-25 | $26.99 | $70.13 | 20,300 | — | — |
| 2022-03-24 | $26.81 | $69.66 | 13,000 | — | — |
| 2022-03-23 | $26.45 | $68.72 | 18,100 | — | — |
| 2022-03-22 | $27.14 | $70.52 | 21,500 | — | — |
| 2022-03-21 | $27.14 | $70.52 | 38,600 | — | — |
| 2022-03-18 | $26.58 | $69.06 | 86,500 | — | — |
| 2022-03-17 | $27.08 | $70.36 | 29,800 | — | — |
| 2022-03-16 | $27.55 | $71.58 | 29,300 | — | — |
| 2022-03-15 | $27.14 | $70.52 | 37,000 | — | — |
| 2022-03-14 | $26.97 | $70.07 | 22,300 | — | — |
| 2022-03-11 | $26.64 | $69.22 | 33,100 | — | — |
| 2022-03-10 | $26.40 | $68.59 | 22,500 | — | — |
| 2022-03-09 | $26.25 | $68.20 | 20,100 | — | — |
| 2022-03-08 | $25.87 | $67.22 | 42,100 | — | — |
| 2022-03-07 | $25.37 | $65.92 | 26,000 | — | — |
| 2022-03-04 | $25.79 | $67.01 | 20,000 | — | — |
| 2022-03-03 | $26.39 | $68.57 | 23,500 | — | — |
| 2022-03-02 | $26.06 | $67.71 | 16,500 | — | — |
| 2022-03-01 | $25.29 | $65.71 | 36,400 | — | — |
| 2022-02-28 | $26.15 | $67.94 | 32,200 | — | — |
| 2022-02-25 | $26.44 | $68.24 | 10,900 | — | — |
| 2022-02-24 | $25.88 | $66.80 | 41,600 | — | — |
| 2022-02-23 | $26.45 | $68.27 | 33,600 | — | — |
| 2022-02-22 | $26.16 | $67.52 | 17,000 | — | — |
| 2022-02-18 | $26.51 | $68.42 | 20,700 | — | — |
| 2022-02-17 | $26.55 | $68.53 | 20,100 | — | — |
| 2022-02-16 | $27.10 | $69.95 | 14,700 | — | — |
| 2022-02-15 | $26.92 | $69.48 | 18,600 | — | — |
| 2022-02-14 | $26.70 | $68.91 | 14,500 | — | — |
| 2022-02-11 | $26.77 | $69.09 | 22,200 | — | — |
| 2022-02-10 | $26.94 | $69.53 | 29,700 | — | — |
| 2022-02-09 | $27.10 | $69.95 | 25,400 | — | — |
| 2022-02-08 | $27.66 | $71.39 | 21,200 | — | — |
| 2022-02-07 | $27.39 | $70.69 | 23,600 | — | — |
| 2022-02-04 | $27.49 | $70.95 | 36,200 | — | — |
| 2022-02-03 | $27.08 | $69.89 | 37,400 | — | — |
| 2022-02-02 | $26.53 | $68.47 | 33,700 | — | — |
| 2022-02-01 | $26.55 | $68.53 | 39,100 | — | — |
| 2022-01-31 | $26.71 | $68.94 | 28,700 | — | — |
| 2022-01-28 | $26.72 | $68.96 | 23,500 | — | — |
| 2022-01-27 | $26.48 | $68.34 | 19,700 | — | — |
| 2022-01-26 | $27.05 | $69.82 | 30,700 | — | — |
| 2022-01-25 | $27.06 | $69.84 | 31,000 | — | — |
| 2022-01-24 | $26.99 | $69.66 | 45,800 | — | — |
| 2022-01-21 | $26.43 | $68.22 | 34,800 | — | — |
| 2022-01-20 | $26.68 | $68.86 | 20,600 | — | — |
| 2022-01-19 | $27.19 | $70.18 | 23,200 | — | — |
| 2022-01-18 | $27.65 | $71.36 | 25,500 | — | — |
| 2022-01-14 | $28.00 | $72.27 | 19,700 | — | — |
| 2022-01-13 | $27.63 | $71.31 | 21,400 | — | — |
| 2022-01-12 | $27.56 | $71.13 | 26,000 | — | — |
| 2022-01-11 | $27.80 | $71.75 | 26,600 | — | — |
| 2022-01-10 | $27.73 | $71.57 | 38,800 | — | — |
| 2022-01-07 | $27.79 | $71.73 | 19,200 | — | — |
| 2022-01-06 | $27.42 | $70.77 | 44,100 | — | — |
| 2022-01-05 | $26.76 | $69.07 | 46,400 | — | — |
| 2022-01-04 | $26.99 | $69.66 | 53,000 | — | — |
| 2022-01-03 | $26.92 | $69.48 | 25,900 | — | — |