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
- 2002-11-01 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 | $25.58 | $25.58 | 75,000 | — | — |
| 2022-12-29 | $25.60 | $25.60 | 73,600 | — | — |
| 2022-12-28 | $24.72 | $24.72 | 71,800 | — | — |
| 2022-12-27 | $25.29 | $25.29 | 65,400 | — | — |
| 2022-12-23 | $25.92 | $25.92 | 51,800 | — | — |
| 2022-12-22 | $26.36 | $26.36 | 81,000 | — | — |
| 2022-12-21 | $27.06 | $27.06 | 66,800 | — | — |
| 2022-12-20 | $26.62 | $26.62 | 80,000 | — | — |
| 2022-12-19 | $26.58 | $26.58 | 101,800 | — | — |
| 2022-12-16 | $28.07 | $28.07 | 852,600 | — | — |
| 2022-12-15 | $28.30 | $28.30 | 150,100 | — | — |
| 2022-12-14 | $28.78 | $28.78 | 148,500 | — | — |
| 2022-12-13 | $28.59 | $28.59 | 119,700 | — | — |
| 2022-12-12 | $27.83 | $27.83 | 218,600 | — | — |
| 2022-12-09 | $26.79 | $26.79 | 119,600 | — | — |
| 2022-12-08 | $27.24 | $27.24 | 138,000 | — | — |
| 2022-12-07 | $26.61 | $26.61 | 92,200 | — | — |
| 2022-12-06 | $26.81 | $26.81 | 130,700 | — | — |
| 2022-12-05 | $26.29 | $26.29 | 150,400 | — | — |
| 2022-12-02 | $27.00 | $27.00 | 173,700 | — | — |
| 2022-12-01 | $27.91 | $27.91 | 220,100 | — | — |
| 2022-11-30 | $27.17 | $27.17 | 251,400 | — | — |
| 2022-11-29 | $25.98 | $25.98 | 130,100 | — | — |
| 2022-11-28 | $26.22 | $26.22 | 79,900 | — | — |
| 2022-11-25 | $27.43 | $27.43 | 50,300 | — | — |
| 2022-11-23 | $27.77 | $27.77 | 92,300 | — | — |
| 2022-11-22 | $27.25 | $27.25 | 108,700 | — | — |
| 2022-11-21 | $26.79 | $26.79 | 108,200 | — | — |
| 2022-11-18 | $27.26 | $27.26 | 117,500 | — | — |
| 2022-11-17 | $28.47 | $28.47 | 75,000 | — | — |
| 2022-11-16 | $28.37 | $28.37 | 77,200 | — | — |
| 2022-11-15 | $29.03 | $29.03 | 143,200 | — | — |
| 2022-11-14 | $28.03 | $28.03 | 108,000 | — | — |
| 2022-11-11 | $28.31 | $28.31 | 109,800 | — | — |
| 2022-11-10 | $28.19 | $28.19 | 113,300 | — | — |
| 2022-11-09 | $26.05 | $26.05 | 119,200 | — | — |
| 2022-11-08 | $29.31 | $29.31 | 83,500 | — | — |
| 2022-11-07 | $28.86 | $28.86 | 69,600 | — | — |
| 2022-11-04 | $28.29 | $28.29 | 79,400 | — | — |
| 2022-11-03 | $26.58 | $26.58 | 82,800 | — | — |
| 2022-11-02 | $27.45 | $27.45 | 98,700 | — | — |
| 2022-11-01 | $27.70 | $27.70 | 69,400 | — | — |
| 2022-10-31 | $27.66 | $27.66 | 127,300 | — | — |
| 2022-10-28 | $27.62 | $27.62 | 73,600 | — | — |
| 2022-10-27 | $26.45 | $26.45 | 68,400 | — | — |
| 2022-10-26 | $26.72 | $26.72 | 62,300 | — | — |
| 2022-10-25 | $26.66 | $26.66 | 90,400 | — | — |
| 2022-10-24 | $25.82 | $25.82 | 161,600 | — | — |
| 2022-10-21 | $26.07 | $26.07 | 147,500 | — | — |
| 2022-10-20 | $25.48 | $25.48 | 295,400 | — | — |
| 2022-10-19 | $25.34 | $25.34 | 124,400 | — | — |
| 2022-10-18 | $25.24 | $25.24 | 106,300 | — | — |
| 2022-10-17 | $25.15 | $25.15 | 100,700 | — | — |
| 2022-10-14 | $24.16 | $24.16 | 92,800 | — | — |
| 2022-10-13 | $25.75 | $25.75 | 129,500 | — | — |
| 2022-10-12 | $24.74 | $24.74 | 81,000 | — | — |
| 2022-10-11 | $25.19 | $25.19 | 192,900 | — | — |
| 2022-10-10 | $25.57 | $25.57 | 96,100 | — | — |
| 2022-10-07 | $26.79 | $26.79 | 59,400 | — | — |
| 2022-10-06 | $28.46 | $28.46 | 44,200 | — | — |
| 2022-10-05 | $28.22 | $28.22 | 66,100 | — | — |
| 2022-10-04 | $28.30 | $28.30 | 93,700 | — | — |
| 2022-10-03 | $27.03 | $27.03 | 105,300 | — | — |
| 2022-09-30 | $26.23 | $26.23 | 116,100 | — | — |
| 2022-09-29 | $26.64 | $26.64 | 100,800 | — | — |
| 2022-09-28 | $27.43 | $27.43 | 96,300 | — | — |
| 2022-09-27 | $26.43 | $26.43 | 120,100 | — | — |
| 2022-09-26 | $26.26 | $26.26 | 88,100 | — | — |
| 2022-09-23 | $26.54 | $26.54 | 106,900 | — | — |
| 2022-09-22 | $27.12 | $27.12 | 72,300 | — | — |
| 2022-09-21 | $27.85 | $27.85 | 72,100 | — | — |
| 2022-09-20 | $27.60 | $27.60 | 68,700 | — | — |
| 2022-09-19 | $28.00 | $28.00 | 86,500 | — | — |
| 2022-09-16 | $27.56 | $27.56 | 159,500 | — | — |
| 2022-09-15 | $27.74 | $27.74 | 83,700 | — | — |
| 2022-09-14 | $28.16 | $28.16 | 71,600 | — | — |
| 2022-09-13 | $28.16 | $28.16 | 107,800 | — | — |
| 2022-09-12 | $29.19 | $29.19 | 80,200 | — | — |
| 2022-09-09 | $28.90 | $28.90 | 67,300 | — | — |
| 2022-09-08 | $28.19 | $28.19 | 99,900 | — | — |
| 2022-09-07 | $28.00 | $28.00 | 101,900 | — | — |
| 2022-09-06 | $27.82 | $27.82 | 114,700 | — | — |
| 2022-09-02 | $27.67 | $27.67 | 144,700 | — | — |
| 2022-09-01 | $27.79 | $27.79 | 186,000 | — | — |
| 2022-08-31 | $29.27 | $29.27 | 207,200 | — | — |
| 2022-08-30 | $29.72 | $29.72 | 116,700 | — | — |
| 2022-08-29 | $29.85 | $29.85 | 84,800 | — | — |
| 2022-08-26 | $30.47 | $30.47 | 66,900 | — | — |
| 2022-08-25 | $31.95 | $31.95 | 76,000 | — | — |
| 2022-08-24 | $30.98 | $30.98 | 71,700 | — | — |
| 2022-08-23 | $30.96 | $30.96 | 161,500 | — | — |
| 2022-08-22 | $30.77 | $30.77 | 98,300 | — | — |
| 2022-08-19 | $32.24 | $32.24 | 93,700 | — | — |
| 2022-08-18 | $33.48 | $33.48 | 240,200 | — | — |
| 2022-08-17 | $33.48 | $33.48 | 66,000 | — | — |
| 2022-08-16 | $34.49 | $34.49 | 161,100 | — | — |
| 2022-08-15 | $35.30 | $35.30 | 103,600 | — | — |
| 2022-08-12 | $34.33 | $34.33 | 125,300 | — | — |
| 2022-08-11 | $32.69 | $32.69 | 130,400 | — | — |
| 2022-08-10 | $33.63 | $33.63 | 183,900 | — | — |
| 2022-08-09 | $32.28 | $32.28 | 268,600 | — | — |
| 2022-08-08 | $37.70 | $37.70 | 80,800 | — | — |
| 2022-08-05 | $38.84 | $38.84 | 51,100 | — | — |
| 2022-08-04 | $39.05 | $39.05 | 59,600 | — | — |
| 2022-08-03 | $38.97 | $38.97 | 146,100 | — | — |
| 2022-08-02 | $37.31 | $37.31 | 57,800 | — | — |
| 2022-08-01 | $37.00 | $37.00 | 91,600 | — | — |
| 2022-07-29 | $37.23 | $37.23 | 125,900 | — | — |
| 2022-07-28 | $36.72 | $36.72 | 53,000 | — | — |
| 2022-07-27 | $36.53 | $36.53 | 68,600 | — | — |
| 2022-07-26 | $34.94 | $34.94 | 42,200 | — | — |
| 2022-07-25 | $35.29 | $35.29 | 52,100 | — | — |
| 2022-07-22 | $35.80 | $35.80 | 64,700 | — | — |
| 2022-07-21 | $37.03 | $37.03 | 97,100 | — | — |
| 2022-07-20 | $36.61 | $36.61 | 301,800 | — | — |
| 2022-07-19 | $34.77 | $34.77 | 206,800 | — | — |
| 2022-07-18 | $33.75 | $33.75 | 82,900 | — | — |
| 2022-07-15 | $34.20 | $34.20 | 179,600 | — | — |
| 2022-07-14 | $34.25 | $34.25 | 67,000 | — | — |
| 2022-07-13 | $34.31 | $34.31 | 60,200 | — | — |
| 2022-07-12 | $33.98 | $33.98 | 88,000 | — | — |
| 2022-07-11 | $34.15 | $34.15 | 81,400 | — | — |
| 2022-07-08 | $34.35 | $34.35 | 148,700 | — | — |
| 2022-07-07 | $34.91 | $34.91 | 137,700 | — | — |
| 2022-07-06 | $34.80 | $34.80 | 173,000 | — | — |
| 2022-07-05 | $33.48 | $33.48 | 146,800 | — | — |
| 2022-07-01 | $32.86 | $32.86 | 101,800 | — | — |
| 2022-06-30 | $33.56 | $33.56 | 122,900 | — | — |
| 2022-06-29 | $33.25 | $33.25 | 54,700 | — | — |
| 2022-06-28 | $33.55 | $33.55 | 81,600 | — | — |
| 2022-06-27 | $34.67 | $34.67 | 47,900 | — | — |
| 2022-06-24 | $34.45 | $34.45 | 141,200 | — | — |
| 2022-06-23 | $33.73 | $33.73 | 71,000 | — | — |
| 2022-06-22 | $33.34 | $33.34 | 113,000 | — | — |
| 2022-06-21 | $33.41 | $33.41 | 97,000 | — | — |
| 2022-06-17 | $33.08 | $33.08 | 315,600 | — | — |
| 2022-06-16 | $32.27 | $32.27 | 132,500 | — | — |
| 2022-06-15 | $34.01 | $34.01 | 100,400 | — | — |
| 2022-06-14 | $32.95 | $32.95 | 102,600 | — | — |
| 2022-06-13 | $32.71 | $32.71 | 149,300 | — | — |
| 2022-06-10 | $35.04 | $35.04 | 92,400 | — | — |
| 2022-06-09 | $35.84 | $35.84 | 93,500 | — | — |
| 2022-06-08 | $36.49 | $36.49 | 90,400 | — | — |
| 2022-06-07 | $37.23 | $37.23 | 123,800 | — | — |
| 2022-06-06 | $36.14 | $36.14 | 69,900 | — | — |
| 2022-06-03 | $36.51 | $36.51 | 96,800 | — | — |
| 2022-06-02 | $38.19 | $38.19 | 118,800 | — | — |
| 2022-06-01 | $36.79 | $36.79 | 100,400 | — | — |
| 2022-05-31 | $36.07 | $36.07 | 121,500 | — | — |
| 2022-05-27 | $37.14 | $37.14 | 104,000 | — | — |
| 2022-05-26 | $35.48 | $35.48 | 204,900 | — | — |
| 2022-05-25 | $33.53 | $33.53 | 127,000 | — | — |
| 2022-05-24 | $32.90 | $32.90 | 194,100 | — | — |
| 2022-05-23 | $33.15 | $33.15 | 81,400 | — | — |
| 2022-05-20 | $33.27 | $33.27 | 131,100 | — | — |
| 2022-05-19 | $32.90 | $32.90 | 115,000 | — | — |
| 2022-05-18 | $32.83 | $32.83 | 222,800 | — | — |
| 2022-05-17 | $34.31 | $34.31 | 82,200 | — | — |
| 2022-05-16 | $33.68 | $33.68 | 315,300 | — | — |
| 2022-05-13 | $34.54 | $34.54 | 317,200 | — | — |
| 2022-05-12 | $32.89 | $32.89 | 185,100 | — | — |
| 2022-05-11 | $32.16 | $32.16 | 307,000 | — | — |
| 2022-05-10 | $34.91 | $34.91 | 196,900 | — | — |
| 2022-05-09 | $34.21 | $34.21 | 135,100 | — | — |
| 2022-05-06 | $35.99 | $35.99 | 103,100 | — | — |
| 2022-05-05 | $36.29 | $36.29 | 142,900 | — | — |
| 2022-05-04 | $38.18 | $38.18 | 82,900 | — | — |
| 2022-05-03 | $37.06 | $37.06 | 81,700 | — | — |
| 2022-05-02 | $36.94 | $36.94 | 326,600 | — | — |
| 2022-04-29 | $36.34 | $36.34 | 167,800 | — | — |
| 2022-04-28 | $36.89 | $36.89 | 146,300 | — | — |
| 2022-04-27 | $35.11 | $35.11 | 109,000 | — | — |
| 2022-04-26 | $35.13 | $35.13 | 190,600 | — | — |
| 2022-04-25 | $35.51 | $35.51 | 86,000 | — | — |
| 2022-04-22 | $35.57 | $35.57 | 97,500 | — | — |
| 2022-04-21 | $35.86 | $35.86 | 225,900 | — | — |
| 2022-04-20 | $36.42 | $36.42 | 142,200 | — | — |
| 2022-04-19 | $36.00 | $36.00 | 119,200 | — | — |
| 2022-04-18 | $34.95 | $34.95 | 118,000 | — | — |
| 2022-04-14 | $34.89 | $34.89 | 100,200 | — | — |
| 2022-04-13 | $36.24 | $36.24 | 147,800 | — | — |
| 2022-04-12 | $35.44 | $35.44 | 196,900 | — | — |
| 2022-04-11 | $34.21 | $34.21 | 318,300 | — | — |
| 2022-04-08 | $35.69 | $35.69 | 84,600 | — | — |
| 2022-04-07 | $37.48 | $37.48 | 147,400 | — | — |
| 2022-04-06 | $37.76 | $37.76 | 94,300 | — | — |
| 2022-04-05 | $38.98 | $38.98 | 105,300 | — | — |
| 2022-04-04 | $40.84 | $40.84 | 121,300 | — | — |
| 2022-04-01 | $41.53 | $41.53 | 256,400 | — | — |
| 2022-03-31 | $40.65 | $40.65 | 94,100 | — | — |
| 2022-03-30 | $40.38 | $40.38 | 69,200 | — | — |
| 2022-03-29 | $41.58 | $41.58 | 97,200 | — | — |
| 2022-03-28 | $40.00 | $40.00 | 69,200 | — | — |
| 2022-03-25 | $40.29 | $40.29 | 303,800 | — | — |
| 2022-03-24 | $40.44 | $40.44 | 76,600 | — | — |
| 2022-03-23 | $39.01 | $39.01 | 78,200 | — | — |
| 2022-03-22 | $39.51 | $39.51 | 88,900 | — | — |
| 2022-03-21 | $39.16 | $39.16 | 85,800 | — | — |
| 2022-03-18 | $40.21 | $40.21 | 229,700 | — | — |
| 2022-03-17 | $39.05 | $39.05 | 77,500 | — | — |
| 2022-03-16 | $38.95 | $38.95 | 91,300 | — | — |
| 2022-03-15 | $37.47 | $37.47 | 90,300 | — | — |
| 2022-03-14 | $36.46 | $36.46 | 119,300 | — | — |
| 2022-03-11 | $37.38 | $37.38 | 63,200 | — | — |
| 2022-03-10 | $39.01 | $39.01 | 71,000 | — | — |
| 2022-03-09 | $39.14 | $39.14 | 92,000 | — | — |
| 2022-03-08 | $38.68 | $38.68 | 91,500 | — | — |
| 2022-03-07 | $37.68 | $37.68 | 99,500 | — | — |
| 2022-03-04 | $39.41 | $39.41 | 136,400 | — | — |
| 2022-03-03 | $39.48 | $39.48 | 86,400 | — | — |
| 2022-03-02 | $40.55 | $40.55 | 104,100 | — | — |
| 2022-03-01 | $39.32 | $39.32 | 110,200 | — | — |
| 2022-02-28 | $40.77 | $40.77 | 109,500 | — | — |
| 2022-02-25 | $40.43 | $40.43 | 83,800 | — | — |
| 2022-02-24 | $40.60 | $40.60 | 131,200 | — | — |
| 2022-02-23 | $38.13 | $38.13 | 117,500 | — | — |
| 2022-02-22 | $39.06 | $39.06 | 122,300 | — | — |
| 2022-02-18 | $40.14 | $40.14 | 97,100 | — | — |
| 2022-02-17 | $40.26 | $40.26 | 98,200 | — | — |
| 2022-02-16 | $41.91 | $41.91 | 138,100 | — | — |
| 2022-02-15 | $40.00 | $40.00 | 130,100 | — | — |
| 2022-02-14 | $37.02 | $37.02 | 154,100 | — | — |
| 2022-02-11 | $36.43 | $36.43 | 98,400 | — | — |
| 2022-02-10 | $37.03 | $37.03 | 83,300 | — | — |
| 2022-02-09 | $38.84 | $38.84 | 76,900 | — | — |
| 2022-02-08 | $38.15 | $38.15 | 99,200 | — | — |
| 2022-02-07 | $36.54 | $36.54 | 101,600 | — | — |
| 2022-02-04 | $36.62 | $36.62 | 90,000 | — | — |
| 2022-02-03 | $35.55 | $35.55 | 90,700 | — | — |
| 2022-02-02 | $37.40 | $37.40 | 150,100 | — | — |
| 2022-02-01 | $36.54 | $36.54 | 177,600 | — | — |
| 2022-01-31 | $37.67 | $37.67 | 207,900 | — | — |
| 2022-01-28 | $34.98 | $34.98 | 143,600 | — | — |
| 2022-01-27 | $33.60 | $33.60 | 119,900 | — | — |
| 2022-01-26 | $35.05 | $35.05 | 155,500 | — | — |
| 2022-01-25 | $35.20 | $35.20 | 86,300 | — | — |
| 2022-01-24 | $37.19 | $37.19 | 188,200 | — | — |
| 2022-01-21 | $36.47 | $36.47 | 160,100 | — | — |
| 2022-01-20 | $36.51 | $36.51 | 100,400 | — | — |
| 2022-01-19 | $37.64 | $37.64 | 121,300 | — | — |
| 2022-01-18 | $38.02 | $38.02 | 114,800 | — | — |
| 2022-01-14 | $40.56 | $40.56 | 80,800 | — | — |
| 2022-01-13 | $40.19 | $40.19 | 89,900 | — | — |
| 2022-01-12 | $41.33 | $41.33 | 178,400 | — | — |
| 2022-01-11 | $40.50 | $40.50 | 104,300 | — | — |
| 2022-01-10 | $39.29 | $39.29 | 136,800 | — | — |
| 2022-01-07 | $38.94 | $38.94 | 96,600 | — | — |
| 2022-01-06 | $40.69 | $40.69 | 108,700 | — | — |
| 2022-01-05 | $40.90 | $40.90 | 117,300 | — | — |
| 2022-01-04 | $44.43 | $44.43 | 99,700 | — | — |
| 2022-01-03 | $45.51 | $45.51 | 90,700 | — | — |