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
- 1991-12-31 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 | $25.94 | $164.96 | 453,500 | — | — |
| 2022-12-29 | $25.97 | $165.15 | 523,500 | — | — |
| 2022-12-28 | $25.69 | $161.62 | 524,000 | — | — |
| 2022-12-27 | $26.07 | $164.01 | 300,300 | — | — |
| 2022-12-23 | $25.97 | $163.38 | 296,800 | — | — |
| 2022-12-22 | $25.80 | $162.32 | 603,100 | — | — |
| 2022-12-21 | $25.99 | $163.51 | 753,100 | — | — |
| 2022-12-20 | $25.32 | $159.30 | 487,300 | — | — |
| 2022-12-19 | $25.41 | $159.86 | 663,600 | — | — |
| 2022-12-16 | $25.60 | $161.06 | 2,432,300 | — | — |
| 2022-12-15 | $25.99 | $163.51 | 548,500 | — | — |
| 2022-12-14 | $26.32 | $165.59 | 887,300 | — | — |
| 2022-12-13 | $25.91 | $163.01 | 1,184,400 | — | — |
| 2022-12-12 | $25.47 | $160.24 | 723,400 | — | — |
| 2022-12-09 | $25.78 | $162.19 | 578,800 | — | — |
| 2022-12-08 | $25.92 | $163.07 | 524,200 | — | — |
| 2022-12-07 | $25.80 | $162.32 | 663,700 | — | — |
| 2022-12-06 | $25.65 | $161.37 | 632,900 | — | — |
| 2022-12-05 | $26.15 | $164.52 | 569,700 | — | — |
| 2022-12-02 | $26.90 | $169.24 | 614,200 | — | — |
| 2022-12-01 | $26.86 | $168.98 | 723,000 | — | — |
| 2022-11-30 | $27.77 | $174.71 | 756,500 | — | — |
| 2022-11-29 | $27.37 | $172.19 | 511,500 | — | — |
| 2022-11-28 | $27.15 | $170.81 | 461,800 | — | — |
| 2022-11-25 | $27.60 | $173.64 | 187,200 | — | — |
| 2022-11-23 | $27.23 | $171.31 | 261,700 | — | — |
| 2022-11-22 | $27.48 | $172.88 | 389,100 | — | — |
| 2022-11-21 | $27.06 | $170.24 | 519,200 | — | — |
| 2022-11-18 | $26.57 | $167.16 | 583,100 | — | — |
| 2022-11-17 | $26.44 | $166.34 | 550,000 | — | — |
| 2022-11-16 | $26.52 | $166.85 | 553,100 | — | — |
| 2022-11-15 | $27.30 | $171.75 | 638,700 | — | — |
| 2022-11-14 | $26.95 | $169.55 | 823,000 | — | — |
| 2022-11-11 | $27.74 | $174.52 | 774,400 | — | — |
| 2022-11-10 | $27.77 | $174.71 | 900,800 | — | — |
| 2022-11-09 | $26.19 | $164.77 | 336,800 | — | — |
| 2022-11-08 | $26.59 | $167.29 | 574,300 | — | — |
| 2022-11-07 | $26.72 | $168.10 | 507,800 | — | — |
| 2022-11-04 | $26.52 | $166.85 | 649,900 | — | — |
| 2022-11-03 | $26.00 | $163.57 | 770,800 | — | — |
| 2022-11-02 | $26.28 | $165.34 | 910,500 | — | — |
| 2022-11-01 | $26.62 | $167.47 | 576,000 | — | — |
| 2022-10-31 | $26.65 | $167.66 | 863,300 | — | — |
| 2022-10-28 | $26.30 | $165.46 | 615,400 | — | — |
| 2022-10-27 | $25.45 | $160.11 | 525,100 | — | — |
| 2022-10-26 | $25.50 | $160.43 | 460,100 | — | — |
| 2022-10-25 | $25.38 | $159.67 | 673,900 | — | — |
| 2022-10-24 | $24.93 | $156.84 | 461,600 | — | — |
| 2022-10-21 | $24.70 | $155.40 | 714,500 | — | — |
| 2022-10-20 | $24.10 | $151.62 | 442,500 | — | — |
| 2022-10-19 | $24.16 | $152.00 | 778,700 | — | — |
| 2022-10-18 | $24.43 | $153.70 | 822,800 | — | — |
| 2022-10-17 | $24.55 | $154.45 | 1,000,900 | — | — |
| 2022-10-14 | $24.10 | $151.62 | 1,526,000 | — | — |
| 2022-10-13 | $23.86 | $150.11 | 993,900 | — | — |
| 2022-10-12 | $23.28 | $146.46 | 735,100 | — | — |
| 2022-10-11 | $23.08 | $145.20 | 723,200 | — | — |
| 2022-10-10 | $23.03 | $144.89 | 2,167,900 | — | — |
| 2022-10-07 | $22.44 | $141.18 | 712,300 | — | — |
| 2022-10-06 | $22.70 | $142.81 | 576,000 | — | — |
| 2022-10-05 | $22.81 | $143.50 | 1,083,900 | — | — |
| 2022-10-04 | $24.17 | $152.06 | 886,200 | — | — |
| 2022-10-03 | $23.49 | $147.78 | 578,200 | — | — |
| 2022-09-30 | $23.23 | $146.15 | 1,312,500 | — | — |
| 2022-09-29 | $22.92 | $144.20 | 616,600 | — | — |
| 2022-09-28 | $23.59 | $146.68 | 769,300 | — | — |
| 2022-09-27 | $23.09 | $143.57 | 629,600 | — | — |
| 2022-09-26 | $23.48 | $146.00 | 755,600 | — | — |
| 2022-09-23 | $24.15 | $150.16 | 783,600 | — | — |
| 2022-09-22 | $24.86 | $154.58 | 567,500 | — | — |
| 2022-09-21 | $25.14 | $156.32 | 1,039,800 | — | — |
| 2022-09-20 | $25.65 | $159.49 | 667,300 | — | — |
| 2022-09-19 | $25.86 | $160.80 | 717,800 | — | — |
| 2022-09-16 | $25.47 | $158.37 | 1,561,600 | — | — |
| 2022-09-15 | $24.97 | $155.26 | 548,800 | — | — |
| 2022-09-14 | $25.47 | $158.37 | 770,500 | — | — |
| 2022-09-13 | $26.10 | $162.29 | 518,400 | — | — |
| 2022-09-12 | $27.04 | $168.13 | 465,800 | — | — |
| 2022-09-09 | $26.53 | $164.96 | 345,900 | — | — |
| 2022-09-08 | $26.14 | $162.54 | 337,200 | — | — |
| 2022-09-07 | $26.08 | $162.16 | 318,600 | — | — |
| 2022-09-06 | $25.47 | $158.37 | 433,400 | — | — |
| 2022-09-02 | $25.40 | $157.94 | 479,300 | — | — |
| 2022-09-01 | $25.77 | $160.24 | 541,100 | — | — |
| 2022-08-31 | $25.84 | $160.67 | 665,900 | — | — |
| 2022-08-30 | $26.36 | $163.91 | 911,900 | — | — |
| 2022-08-29 | $26.44 | $164.40 | 465,900 | — | — |
| 2022-08-26 | $26.36 | $163.91 | 472,800 | — | — |
| 2022-08-25 | $26.77 | $166.45 | 342,900 | — | — |
| 2022-08-24 | $26.32 | $163.66 | 281,100 | — | — |
| 2022-08-23 | $26.45 | $164.46 | 455,100 | — | — |
| 2022-08-22 | $26.50 | $164.78 | 410,900 | — | — |
| 2022-08-19 | $27.24 | $169.38 | 725,600 | — | — |
| 2022-08-18 | $27.29 | $169.69 | 450,100 | — | — |
| 2022-08-17 | $27.23 | $169.31 | 281,000 | — | — |
| 2022-08-16 | $27.68 | $172.11 | 527,800 | — | — |
| 2022-08-15 | $27.73 | $172.42 | 390,900 | — | — |
| 2022-08-12 | $27.83 | $173.05 | 695,200 | — | — |
| 2022-08-11 | $27.48 | $170.87 | 659,100 | — | — |
| 2022-08-10 | $27.69 | $172.18 | 345,900 | — | — |
| 2022-08-09 | $27.20 | $169.13 | 612,300 | — | — |
| 2022-08-08 | $26.93 | $167.45 | 484,600 | — | — |
| 2022-08-05 | $26.41 | $164.22 | 410,100 | — | — |
| 2022-08-04 | $26.55 | $165.09 | 523,600 | — | — |
| 2022-08-03 | $27.18 | $169.00 | 491,700 | — | — |
| 2022-08-02 | $27.26 | $169.50 | 513,400 | — | — |
| 2022-08-01 | $27.78 | $172.73 | 679,400 | — | — |
| 2022-07-29 | $28.15 | $175.04 | 599,200 | — | — |
| 2022-07-28 | $27.35 | $170.06 | 334,900 | — | — |
| 2022-07-27 | $27.00 | $167.88 | 567,000 | — | — |
| 2022-07-26 | $27.01 | $167.95 | 730,000 | — | — |
| 2022-07-25 | $27.07 | $168.32 | 682,600 | — | — |
| 2022-07-22 | $26.46 | $164.53 | 382,000 | — | — |
| 2022-07-21 | $26.25 | $163.22 | 423,500 | — | — |
| 2022-07-20 | $26.46 | $164.53 | 473,800 | — | — |
| 2022-07-19 | $26.85 | $166.95 | 612,800 | — | — |
| 2022-07-18 | $26.33 | $163.72 | 619,300 | — | — |
| 2022-07-15 | $26.24 | $163.16 | 555,300 | — | — |
| 2022-07-14 | $25.80 | $160.42 | 793,800 | — | — |
| 2022-07-13 | $25.57 | $158.99 | 448,400 | — | — |
| 2022-07-12 | $25.97 | $161.48 | 769,000 | — | — |
| 2022-07-11 | $25.32 | $157.44 | 603,900 | — | — |
| 2022-07-08 | $25.91 | $161.11 | 539,400 | — | — |
| 2022-07-07 | $26.28 | $163.41 | 499,700 | — | — |
| 2022-07-06 | $26.53 | $164.96 | 772,300 | — | — |
| 2022-07-05 | $26.71 | $166.08 | 611,900 | — | — |
| 2022-07-01 | $26.73 | $166.21 | 575,600 | — | — |
| 2022-06-30 | $26.19 | $162.85 | 1,256,300 | — | — |
| 2022-06-29 | $26.35 | $163.84 | 700,900 | — | — |
| 2022-06-28 | $26.65 | $164.00 | 944,000 | — | — |
| 2022-06-27 | $26.90 | $165.54 | 903,700 | — | — |
| 2022-06-24 | $26.96 | $165.91 | 1,329,500 | — | — |
| 2022-06-23 | $26.63 | $163.88 | 1,001,300 | — | — |
| 2022-06-22 | $26.65 | $164.00 | 1,137,200 | — | — |
| 2022-06-21 | $26.50 | $163.08 | 1,157,000 | — | — |
| 2022-06-17 | $26.37 | $162.28 | 2,051,100 | — | — |
| 2022-06-16 | $25.67 | $157.97 | 1,404,100 | — | — |
| 2022-06-15 | $26.33 | $162.03 | 1,130,100 | — | — |
| 2022-06-14 | $25.68 | $158.03 | 1,070,600 | — | — |
| 2022-06-13 | $25.69 | $158.09 | 1,522,500 | — | — |
| 2022-06-10 | $27.02 | $166.28 | 1,378,300 | — | — |
| 2022-06-09 | $27.03 | $166.34 | 1,225,600 | — | — |
| 2022-06-08 | $27.39 | $168.55 | 815,100 | — | — |
| 2022-06-07 | $27.60 | $169.84 | 545,500 | — | — |
| 2022-06-06 | $26.75 | $164.61 | 466,100 | — | — |
| 2022-06-03 | $26.70 | $164.31 | 434,800 | — | — |
| 2022-06-02 | $27.24 | $167.63 | 438,700 | — | — |
| 2022-06-01 | $27.07 | $166.58 | 500,400 | — | — |
| 2022-05-31 | $27.64 | $170.09 | 1,146,100 | — | — |
| 2022-05-27 | $27.40 | $168.61 | 606,700 | — | — |
| 2022-05-26 | $27.20 | $167.38 | 753,900 | — | — |
| 2022-05-25 | $27.37 | $168.43 | 625,400 | — | — |
| 2022-05-24 | $27.50 | $169.23 | 982,500 | — | — |
| 2022-05-23 | $27.16 | $167.14 | 1,416,900 | — | — |
| 2022-05-20 | $26.75 | $164.61 | 1,486,500 | — | — |
| 2022-05-19 | $26.61 | $163.75 | 2,385,900 | — | — |
| 2022-05-18 | $26.81 | $164.98 | 1,426,800 | — | — |
| 2022-05-17 | $26.67 | $164.12 | 704,500 | — | — |
| 2022-05-16 | $25.99 | $159.94 | 858,200 | — | — |
| 2022-05-13 | $25.53 | $157.11 | 846,700 | — | — |
| 2022-05-12 | $25.41 | $156.37 | 844,500 | — | — |
| 2022-05-11 | $24.82 | $152.74 | 854,100 | — | — |
| 2022-05-10 | $25.11 | $154.52 | 732,900 | — | — |
| 2022-05-09 | $25.70 | $158.15 | 677,400 | — | — |
| 2022-05-06 | $26.26 | $161.60 | 440,600 | — | — |
| 2022-05-05 | $26.48 | $162.95 | 413,000 | — | — |
| 2022-05-04 | $27.19 | $167.32 | 444,500 | — | — |
| 2022-05-03 | $26.78 | $164.80 | 693,000 | — | — |
| 2022-05-02 | $26.18 | $161.11 | 657,700 | — | — |
| 2022-04-29 | $26.69 | $164.24 | 845,300 | — | — |
| 2022-04-28 | $27.67 | $170.28 | 497,800 | — | — |
| 2022-04-27 | $27.27 | $167.81 | 529,800 | — | — |
| 2022-04-26 | $27.73 | $170.64 | 566,000 | — | — |
| 2022-04-25 | $28.15 | $173.23 | 594,500 | — | — |
| 2022-04-22 | $28.20 | $173.54 | 604,100 | — | — |
| 2022-04-21 | $28.16 | $173.29 | 776,800 | — | — |
| 2022-04-20 | $28.36 | $174.52 | 430,900 | — | — |
| 2022-04-19 | $28.30 | $174.15 | 426,500 | — | — |
| 2022-04-18 | $28.08 | $172.80 | 521,700 | — | — |
| 2022-04-14 | $28.17 | $173.35 | 583,900 | — | — |
| 2022-04-13 | $28.14 | $173.17 | 614,000 | — | — |
| 2022-04-12 | $27.57 | $169.66 | 787,000 | — | — |
| 2022-04-11 | $27.35 | $168.31 | 635,000 | — | — |
| 2022-04-08 | $27.33 | $168.18 | 630,800 | — | — |
| 2022-04-07 | $27.11 | $166.83 | 719,800 | — | — |
| 2022-04-06 | $27.90 | $171.69 | 905,200 | — | — |
| 2022-04-05 | $27.68 | $170.34 | 633,100 | — | — |
| 2022-04-04 | $28.45 | $175.08 | 637,400 | — | — |
| 2022-04-01 | $29.12 | $179.20 | 556,000 | — | — |
| 2022-03-31 | $28.54 | $175.63 | 759,600 | — | — |
| 2022-03-30 | $29.01 | $178.52 | 452,400 | — | — |
| 2022-03-29 | $29.52 | $179.97 | 716,800 | — | — |
| 2022-03-28 | $28.99 | $176.74 | 424,700 | — | — |
| 2022-03-25 | $28.98 | $176.68 | 478,000 | — | — |
| 2022-03-24 | $28.19 | $171.86 | 474,900 | — | — |
| 2022-03-23 | $27.61 | $168.32 | 414,200 | — | — |
| 2022-03-22 | $27.91 | $170.15 | 390,000 | — | — |
| 2022-03-21 | $27.86 | $169.85 | 516,200 | — | — |
| 2022-03-18 | $27.60 | $168.26 | 1,068,200 | — | — |
| 2022-03-17 | $27.85 | $169.79 | 294,400 | — | — |
| 2022-03-16 | $27.60 | $168.26 | 700,500 | — | — |
| 2022-03-15 | $27.70 | $168.87 | 746,100 | — | — |
| 2022-03-14 | $28.21 | $171.98 | 641,700 | — | — |
| 2022-03-11 | $28.61 | $174.42 | 726,500 | — | — |
| 2022-03-10 | $28.71 | $175.03 | 963,500 | — | — |
| 2022-03-09 | $27.96 | $170.46 | 816,000 | — | — |
| 2022-03-08 | $27.59 | $168.20 | 844,900 | — | — |
| 2022-03-07 | $27.61 | $168.32 | 861,800 | — | — |
| 2022-03-04 | $27.59 | $168.20 | 711,200 | — | — |
| 2022-03-03 | $27.26 | $166.19 | 1,106,700 | — | — |
| 2022-03-02 | $26.62 | $162.29 | 706,000 | — | — |
| 2022-03-01 | $26.57 | $161.98 | 1,019,200 | — | — |
| 2022-02-28 | $26.21 | $159.79 | 1,548,600 | — | — |
| 2022-02-25 | $25.81 | $157.35 | 803,800 | — | — |
| 2022-02-24 | $25.13 | $153.20 | 819,700 | — | — |
| 2022-02-23 | $24.87 | $151.62 | 633,500 | — | — |
| 2022-02-22 | $25.44 | $155.09 | 778,000 | — | — |
| 2022-02-18 | $25.61 | $156.13 | 682,400 | — | — |
| 2022-02-17 | $25.95 | $158.20 | 538,800 | — | — |
| 2022-02-16 | $26.16 | $159.48 | 588,400 | — | — |
| 2022-02-15 | $25.74 | $156.92 | 655,600 | — | — |
| 2022-02-14 | $25.22 | $153.75 | 1,138,600 | — | — |
| 2022-02-11 | $25.71 | $156.74 | 1,071,100 | — | — |
| 2022-02-10 | $25.08 | $152.90 | 1,346,900 | — | — |
| 2022-02-09 | $25.60 | $156.07 | 1,230,700 | — | — |
| 2022-02-08 | $25.03 | $152.59 | 1,051,500 | — | — |
| 2022-02-07 | $25.00 | $152.41 | 986,400 | — | — |
| 2022-02-04 | $25.01 | $152.47 | 781,900 | — | — |
| 2022-02-03 | $25.17 | $153.45 | 610,000 | — | — |
| 2022-02-02 | $25.61 | $156.13 | 1,510,400 | — | — |
| 2022-02-01 | $25.48 | $155.34 | 788,800 | — | — |
| 2022-01-31 | $25.26 | $154.00 | 1,004,500 | — | — |
| 2022-01-28 | $24.82 | $151.31 | 1,082,400 | — | — |
| 2022-01-27 | $24.42 | $148.88 | 1,113,600 | — | — |
| 2022-01-26 | $25.04 | $152.66 | 1,710,500 | — | — |
| 2022-01-25 | $25.34 | $154.48 | 871,100 | — | — |
| 2022-01-24 | $25.49 | $155.40 | 1,482,300 | — | — |
| 2022-01-21 | $25.55 | $155.76 | 1,778,900 | — | — |
| 2022-01-20 | $25.74 | $156.92 | 1,098,500 | — | — |
| 2022-01-19 | $26.77 | $163.20 | 535,600 | — | — |
| 2022-01-18 | $27.55 | $167.96 | 604,100 | — | — |
| 2022-01-14 | $27.93 | $170.27 | 782,500 | — | — |
| 2022-01-13 | $28.12 | $171.43 | 544,400 | — | — |
| 2022-01-12 | $28.11 | $171.37 | 427,100 | — | — |
| 2022-01-11 | $28.41 | $173.20 | 554,800 | — | — |
| 2022-01-10 | $28.63 | $174.54 | 988,300 | — | — |
| 2022-01-07 | $29.18 | $177.89 | 508,400 | — | — |
| 2022-01-06 | $29.19 | $177.96 | 716,700 | — | — |
| 2022-01-05 | $28.47 | $173.57 | 460,400 | — | — |
| 2022-01-04 | $29.01 | $176.86 | 538,100 | — | — |
| 2022-01-03 | $28.48 | $173.63 | 699,700 | — | — |