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
- 1992-07-15 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 | $29.33 | $86.99 | 24,902 | — | — |
| 2022-12-29 | $29.58 | $87.76 | 22,603 | — | — |
| 2022-12-28 | $29.00 | $86.02 | 16,729 | — | — |
| 2022-12-27 | $29.70 | $88.11 | 17,878 | — | — |
| 2022-12-23 | $29.65 | $87.94 | 28,477 | — | — |
| 2022-12-22 | $29.61 | $87.83 | 40,226 | — | — |
| 2022-12-21 | $29.71 | $88.13 | 61,168 | — | — |
| 2022-12-20 | $29.24 | $86.74 | 32,947 | — | — |
| 2022-12-19 | $29.35 | $87.06 | 57,593 | — | — |
| 2022-12-16 | $28.68 | $85.09 | 332,148 | — | — |
| 2022-12-15 | $28.68 | $85.09 | 51,974 | — | — |
| 2022-12-14 | $29.60 | $87.81 | 61,041 | — | — |
| 2022-12-13 | $30.21 | $89.62 | 31,925 | — | — |
| 2022-12-12 | $30.74 | $91.17 | 43,035 | — | — |
| 2022-12-09 | $30.67 | $90.96 | 27,583 | — | — |
| 2022-12-08 | $30.72 | $91.13 | 33,968 | — | — |
| 2022-12-07 | $30.45 | $90.31 | 30,009 | — | — |
| 2022-12-06 | $31.30 | $92.85 | 26,434 | — | — |
| 2022-12-05 | $31.85 | $94.47 | 56,316 | — | — |
| 2022-12-02 | $32.42 | $96.17 | 78,919 | — | — |
| 2022-12-01 | $31.67 | $93.94 | 50,442 | — | — |
| 2022-11-30 | $32.15 | $95.35 | 53,123 | — | — |
| 2022-11-29 | $31.64 | $93.87 | 34,351 | — | — |
| 2022-11-28 | $31.55 | $93.59 | 33,713 | — | — |
| 2022-11-25 | $31.53 | $93.54 | 25,540 | — | — |
| 2022-11-23 | $31.35 | $93.01 | 48,526 | — | — |
| 2022-11-22 | $31.68 | $93.96 | 129,232 | — | — |
| 2022-11-21 | $34.90 | $103.53 | 41,630 | — | — |
| 2022-11-18 | $34.72 | $103.00 | 45,844 | — | — |
| 2022-11-17 | $34.67 | $102.83 | 34,990 | — | — |
| 2022-11-16 | $34.50 | $102.35 | 31,286 | — | — |
| 2022-11-15 | $34.75 | $103.07 | 37,288 | — | — |
| 2022-11-14 | $33.52 | $99.44 | 33,585 | — | — |
| 2022-11-11 | $33.77 | $100.19 | 39,842 | — | — |
| 2022-11-10 | $33.66 | $99.86 | 83,260 | — | — |
| 2022-11-09 | $32.44 | $96.21 | 85,048 | — | — |
| 2022-11-08 | $32.83 | $97.38 | 68,830 | — | — |
| 2022-11-07 | $33.61 | $99.70 | 39,076 | — | — |
| 2022-11-04 | $32.91 | $97.61 | 27,328 | — | — |
| 2022-11-03 | $32.16 | $95.40 | 36,139 | — | — |
| 2022-11-02 | $32.25 | $95.66 | 54,656 | — | — |
| 2022-11-01 | $32.56 | $96.59 | 40,098 | — | — |
| 2022-10-31 | $32.32 | $95.87 | 53,506 | — | — |
| 2022-10-28 | $32.51 | $96.42 | 46,994 | — | — |
| 2022-10-27 | $31.61 | $93.75 | 37,799 | — | — |
| 2022-10-26 | $31.53 | $93.54 | 31,286 | — | — |
| 2022-10-25 | $31.34 | $92.96 | 46,100 | — | — |
| 2022-10-24 | $30.49 | $90.45 | 44,057 | — | — |
| 2022-10-21 | $30.02 | $89.04 | 44,567 | — | — |
| 2022-10-20 | $29.00 | $86.02 | 40,481 | — | — |
| 2022-10-19 | $29.54 | $87.62 | 46,611 | — | — |
| 2022-10-18 | $30.00 | $88.99 | 70,107 | — | — |
| 2022-10-17 | $29.66 | $87.99 | 66,915 | — | — |
| 2022-10-14 | $28.88 | $85.67 | 63,850 | — | — |
| 2022-10-13 | $28.86 | $85.62 | 143,918 | — | — |
| 2022-10-12 | $28.77 | $85.34 | 57,720 | — | — |
| 2022-10-11 | $28.99 | $85.99 | 66,659 | — | — |
| 2022-10-10 | $28.78 | $85.37 | 71,129 | — | — |
| 2022-10-07 | $28.35 | $84.09 | 67,298 | — | — |
| 2022-10-06 | $28.46 | $84.41 | 29,882 | — | — |
| 2022-10-05 | $28.69 | $85.11 | 50,697 | — | — |
| 2022-10-04 | $29.51 | $87.53 | 63,339 | — | — |
| 2022-10-03 | $28.36 | $84.11 | 58,614 | — | — |
| 2022-09-30 | $28.22 | $83.72 | 98,584 | — | — |
| 2022-09-29 | $28.21 | $83.69 | 47,632 | — | — |
| 2022-09-28 | $28.87 | $85.64 | 59,125 | — | — |
| 2022-09-27 | $28.47 | $84.46 | 64,999 | — | — |
| 2022-09-26 | $29.51 | $87.55 | 39,076 | — | — |
| 2022-09-23 | $29.48 | $87.43 | 49,803 | — | — |
| 2022-09-22 | $29.70 | $88.11 | 51,846 | — | — |
| 2022-09-21 | $29.66 | $87.97 | 64,872 | — | — |
| 2022-09-20 | $29.66 | $87.97 | 66,149 | — | — |
| 2022-09-19 | $29.77 | $88.29 | 105,736 | — | — |
| 2022-09-16 | $29.30 | $86.90 | 185,804 | — | — |
| 2022-09-15 | $28.95 | $85.88 | 69,597 | — | — |
| 2022-09-14 | $29.48 | $87.46 | 41,758 | — | — |
| 2022-09-13 | $29.66 | $87.97 | 63,467 | — | — |
| 2022-09-12 | $31.07 | $92.17 | 57,082 | — | — |
| 2022-09-09 | $30.78 | $91.29 | 44,567 | — | — |
| 2022-09-08 | $30.23 | $89.66 | 36,905 | — | — |
| 2022-09-07 | $30.70 | $91.08 | 60,147 | — | — |
| 2022-09-06 | $29.81 | $88.43 | 65,638 | — | — |
| 2022-09-02 | $30.15 | $89.43 | 51,974 | — | — |
| 2022-09-01 | $31.15 | $92.40 | 48,398 | — | — |
| 2022-08-31 | $31.26 | $92.73 | 76,748 | — | — |
| 2022-08-30 | $32.33 | $95.91 | 44,184 | — | — |
| 2022-08-29 | $32.91 | $97.61 | 38,693 | — | — |
| 2022-08-26 | $33.16 | $98.35 | 43,929 | — | — |
| 2022-08-25 | $34.07 | $101.07 | 50,442 | — | — |
| 2022-08-24 | $33.33 | $98.86 | 23,625 | — | — |
| 2022-08-23 | $33.32 | $98.84 | 44,695 | — | — |
| 2022-08-22 | $33.34 | $98.91 | 52,868 | — | — |
| 2022-08-19 | $34.23 | $101.53 | 83,899 | — | — |
| 2022-08-18 | $35.18 | $104.34 | 23,241 | — | — |
| 2022-08-17 | $35.03 | $103.90 | 33,074 | — | — |
| 2022-08-16 | $35.63 | $105.69 | 22,986 | — | — |
| 2022-08-15 | $35.32 | $104.79 | 58,614 | — | — |
| 2022-08-12 | $35.37 | $104.92 | 42,013 | — | — |
| 2022-08-11 | $34.81 | $103.25 | 27,839 | — | — |
| 2022-08-10 | $34.51 | $102.37 | 52,102 | — | — |
| 2022-08-09 | $33.88 | $100.49 | 49,420 | — | — |
| 2022-08-08 | $35.14 | $104.23 | 38,821 | — | — |
| 2022-08-05 | $34.65 | $102.79 | 59,125 | — | — |
| 2022-08-04 | $34.29 | $101.72 | 107,779 | — | — |
| 2022-08-03 | $33.71 | $100.00 | 106,119 | — | — |
| 2022-08-02 | $34.04 | $100.98 | 43,418 | — | — |
| 2022-08-01 | $34.61 | $102.67 | 56,571 | — | — |
| 2022-07-29 | $33.94 | $100.67 | 39,842 | — | — |
| 2022-07-28 | $34.59 | $102.60 | 62,062 | — | — |
| 2022-07-27 | $34.28 | $101.67 | 47,632 | — | — |
| 2022-07-26 | $34.08 | $101.09 | 37,544 | — | — |
| 2022-07-25 | $34.60 | $102.65 | 32,436 | — | — |
| 2022-07-22 | $34.40 | $102.04 | 25,795 | — | — |
| 2022-07-21 | $34.43 | $102.14 | 33,074 | — | — |
| 2022-07-20 | $35.14 | $104.25 | 41,375 | — | — |
| 2022-07-19 | $35.23 | $104.51 | 64,105 | — | — |
| 2022-07-18 | $34.58 | $102.58 | 36,650 | — | — |
| 2022-07-15 | $34.56 | $102.51 | 44,184 | — | — |
| 2022-07-14 | $33.74 | $100.09 | 23,369 | — | — |
| 2022-07-13 | $33.77 | $100.16 | 45,078 | — | — |
| 2022-07-12 | $33.74 | $100.07 | 41,119 | — | — |
| 2022-07-11 | $33.54 | $99.49 | 49,803 | — | — |
| 2022-07-08 | $33.30 | $98.77 | 78,152 | — | — |
| 2022-07-07 | $33.53 | $99.47 | 55,933 | — | — |
| 2022-07-06 | $33.18 | $98.42 | 128,594 | — | — |
| 2022-07-05 | $33.92 | $100.60 | 70,490 | — | — |
| 2022-07-01 | $33.62 | $99.72 | 112,121 | — | — |
| 2022-06-30 | $33.22 | $98.54 | 122,847 | — | — |
| 2022-06-29 | $32.11 | $95.24 | 274,044 | — | — |
| 2022-06-28 | $32.40 | $96.12 | 84,410 | — | — |
| 2022-06-27 | $34.07 | $101.07 | 52,612 | — | — |
| 2022-06-24 | $34.34 | $101.86 | 114,419 | — | — |
| 2022-06-23 | $34.16 | $101.32 | 98,584 | — | — |
| 2022-06-22 | $33.49 | $99.35 | 148,515 | — | — |
| 2022-06-21 | $32.85 | $97.45 | 52,868 | — | — |
| 2022-06-17 | $32.51 | $96.42 | 133,063 | — | — |
| 2022-06-16 | $31.71 | $94.05 | 68,958 | — | — |
| 2022-06-15 | $33.00 | $97.89 | 52,485 | — | — |
| 2022-06-14 | $32.49 | $96.38 | 65,893 | — | — |
| 2022-06-13 | $32.90 | $97.58 | 48,398 | — | — |
| 2022-06-10 | $34.28 | $101.67 | 68,447 | — | — |
| 2022-06-09 | $33.99 | $100.81 | 45,844 | — | — |
| 2022-06-08 | $34.42 | $102.11 | 77,514 | — | — |
| 2022-06-07 | $35.16 | $104.30 | 32,563 | — | — |
| 2022-06-06 | $35.28 | $104.65 | 34,479 | — | — |
| 2022-06-03 | $34.96 | $103.72 | 35,118 | — | — |
| 2022-06-02 | $35.29 | $104.67 | 31,286 | — | — |
| 2022-06-01 | $34.69 | $102.90 | 27,966 | — | — |
| 2022-05-31 | $35.38 | $104.95 | 62,701 | — | — |
| 2022-05-27 | $35.92 | $106.55 | 33,074 | — | — |
| 2022-05-26 | $35.21 | $104.44 | 35,373 | — | — |
| 2022-05-25 | $34.48 | $102.28 | 49,931 | — | — |
| 2022-05-24 | $33.66 | $99.86 | 64,488 | — | — |
| 2022-05-23 | $33.45 | $99.23 | 55,805 | — | — |
| 2022-05-20 | $32.82 | $97.35 | 98,968 | — | — |
| 2022-05-19 | $34.06 | $101.05 | 61,807 | — | — |
| 2022-05-18 | $34.64 | $102.76 | 102,288 | — | — |
| 2022-05-17 | $35.69 | $105.85 | 58,359 | — | — |
| 2022-05-16 | $35.04 | $103.93 | 41,886 | — | — |
| 2022-05-13 | $35.11 | $104.16 | 52,868 | — | — |
| 2022-05-12 | $34.73 | $103.02 | 60,657 | — | — |
| 2022-05-11 | $33.44 | $99.19 | 55,422 | — | — |
| 2022-05-10 | $34.18 | $101.39 | 43,929 | — | — |
| 2022-05-09 | $35.15 | $104.27 | 65,638 | — | — |
| 2022-05-06 | $33.43 | $99.16 | 64,744 | — | — |
| 2022-05-05 | $34.21 | $101.46 | 62,190 | — | — |
| 2022-05-04 | $34.36 | $101.93 | 46,483 | — | — |
| 2022-05-03 | $33.96 | $100.74 | 43,035 | — | — |
| 2022-05-02 | $34.36 | $101.93 | 42,907 | — | — |
| 2022-04-29 | $34.29 | $101.72 | 45,206 | — | — |
| 2022-04-28 | $34.80 | $103.23 | 70,490 | — | — |
| 2022-04-27 | $34.81 | $103.25 | 56,316 | — | — |
| 2022-04-26 | $34.65 | $102.79 | 43,673 | — | — |
| 2022-04-25 | $35.67 | $105.81 | 51,208 | — | — |
| 2022-04-22 | $34.93 | $103.60 | 30,137 | — | — |
| 2022-04-21 | $35.35 | $104.86 | 37,033 | — | — |
| 2022-04-20 | $35.57 | $105.51 | 45,078 | — | — |
| 2022-04-19 | $35.43 | $105.09 | 46,355 | — | — |
| 2022-04-18 | $34.86 | $103.42 | 33,585 | — | — |
| 2022-04-14 | $35.47 | $105.20 | 46,866 | — | — |
| 2022-04-13 | $34.99 | $103.79 | 52,485 | — | — |
| 2022-04-12 | $35.18 | $104.37 | 43,546 | — | — |
| 2022-04-11 | $34.45 | $102.18 | 35,628 | — | — |
| 2022-04-08 | $34.51 | $102.37 | 48,526 | — | — |
| 2022-04-07 | $35.05 | $103.97 | 38,949 | — | — |
| 2022-04-06 | $34.82 | $103.28 | 77,386 | — | — |
| 2022-04-05 | $34.86 | $103.39 | 42,396 | — | — |
| 2022-04-04 | $35.45 | $105.16 | 43,801 | — | — |
| 2022-04-01 | $35.22 | $104.48 | 64,744 | — | — |
| 2022-03-31 | $34.42 | $102.11 | 42,269 | — | — |
| 2022-03-30 | $35.16 | $104.30 | 22,731 | — | — |
| 2022-03-29 | $35.64 | $105.71 | 48,143 | — | — |
| 2022-03-28 | $34.82 | $103.30 | 29,371 | — | — |
| 2022-03-25 | $35.11 | $104.14 | 25,157 | — | — |
| 2022-03-24 | $34.99 | $103.79 | 20,560 | — | — |
| 2022-03-23 | $34.90 | $103.53 | 43,546 | — | — |
| 2022-03-22 | $35.83 | $106.30 | 34,351 | — | — |
| 2022-03-21 | $36.16 | $107.25 | 34,990 | — | — |
| 2022-03-18 | $36.59 | $108.53 | 137,533 | — | — |
| 2022-03-17 | $36.30 | $107.67 | 32,691 | — | — |
| 2022-03-16 | $35.53 | $105.39 | 50,697 | — | — |
| 2022-03-15 | $35.11 | $104.16 | 30,265 | — | — |
| 2022-03-14 | $34.46 | $102.23 | 46,483 | — | — |
| 2022-03-11 | $34.24 | $101.58 | 30,776 | — | — |
| 2022-03-10 | $34.90 | $103.53 | 32,180 | — | — |
| 2022-03-09 | $35.64 | $105.71 | 30,265 | — | — |
| 2022-03-08 | $35.25 | $104.58 | 49,037 | — | — |
| 2022-03-07 | $36.88 | $109.38 | 41,630 | — | — |
| 2022-03-04 | $36.88 | $109.38 | 63,339 | — | — |
| 2022-03-03 | $36.84 | $109.29 | 60,657 | — | — |
| 2022-03-02 | $37.27 | $110.57 | 45,844 | — | — |
| 2022-03-01 | $36.42 | $108.04 | 89,645 | — | — |
| 2022-02-28 | $37.07 | $109.97 | 99,095 | — | — |
| 2022-02-25 | $36.85 | $109.32 | 48,398 | — | — |
| 2022-02-24 | $35.60 | $105.60 | 77,386 | — | — |
| 2022-02-23 | $35.67 | $105.81 | 43,163 | — | — |
| 2022-02-22 | $35.88 | $106.43 | 81,345 | — | — |
| 2022-02-18 | $36.99 | $109.71 | 45,972 | — | — |
| 2022-02-17 | $36.35 | $107.83 | 52,996 | — | — |
| 2022-02-16 | $36.05 | $106.92 | 52,102 | — | — |
| 2022-02-15 | $35.52 | $105.37 | 38,310 | — | — |
| 2022-02-14 | $34.96 | $103.69 | 45,078 | — | — |
| 2022-02-11 | $34.89 | $103.51 | 55,549 | — | — |
| 2022-02-10 | $34.33 | $101.84 | 54,017 | — | — |
| 2022-02-09 | $34.83 | $103.32 | 108,034 | — | — |
| 2022-02-08 | $35.05 | $103.97 | 79,429 | — | — |
| 2022-02-07 | $34.57 | $102.53 | 91,944 | — | — |
| 2022-02-04 | $35.06 | $104.00 | 86,325 | — | — |
| 2022-02-03 | $36.82 | $109.22 | 92,455 | — | — |
| 2022-02-02 | $36.96 | $109.64 | 76,748 | — | — |
| 2022-02-01 | $36.72 | $108.92 | 68,958 | — | — |
| 2022-01-31 | $36.33 | $107.76 | 74,832 | — | — |
| 2022-01-28 | $35.45 | $105.16 | 169,969 | — | — |
| 2022-01-27 | $35.24 | $104.53 | 144,556 | — | — |
| 2022-01-26 | $34.68 | $102.88 | 119,783 | — | — |
| 2022-01-25 | $35.38 | $104.95 | 96,797 | — | — |
| 2022-01-24 | $35.77 | $106.11 | 136,256 | — | — |
| 2022-01-21 | $35.32 | $104.76 | 88,241 | — | — |
| 2022-01-20 | $35.10 | $104.11 | 90,156 | — | — |
| 2022-01-19 | $35.94 | $106.60 | 62,062 | — | — |
| 2022-01-18 | $36.52 | $108.32 | 98,840 | — | — |
| 2022-01-14 | $38.03 | $112.82 | 118,506 | — | — |
| 2022-01-13 | $38.38 | $113.84 | 34,990 | — | — |
| 2022-01-12 | $39.55 | $117.33 | 47,760 | — | — |
| 2022-01-11 | $39.26 | $116.45 | 30,265 | — | — |
| 2022-01-10 | $39.19 | $116.24 | 50,569 | — | — |
| 2022-01-07 | $39.32 | $116.63 | 43,801 | — | — |
| 2022-01-06 | $39.86 | $118.24 | 29,243 | — | — |
| 2022-01-05 | $40.06 | $118.84 | 28,860 | — | — |
| 2022-01-04 | $41.14 | $122.02 | 40,992 | — | — |
| 2022-01-03 | $41.34 | $122.63 | 28,477 | — | — |