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 | $24.21 | $48.16 | 79,700 | — | — |
| 2022-12-29 | $24.37 | $48.48 | 118,600 | — | — |
| 2022-12-28 | $23.88 | $47.51 | 98,000 | — | — |
| 2022-12-27 | $24.64 | $49.02 | 162,400 | — | — |
| 2022-12-23 | $24.34 | $48.42 | 90,900 | — | — |
| 2022-12-22 | $24.24 | $48.22 | 148,500 | — | — |
| 2022-12-21 | $24.16 | $48.06 | 139,900 | — | — |
| 2022-12-20 | $23.81 | $47.37 | 152,600 | — | — |
| 2022-12-19 | $23.49 | $46.73 | 203,900 | — | — |
| 2022-12-16 | $23.20 | $46.15 | 391,400 | — | — |
| 2022-12-15 | $23.49 | $46.73 | 204,500 | — | — |
| 2022-12-14 | $24.18 | $48.10 | 161,900 | — | — |
| 2022-12-13 | $24.80 | $49.34 | 182,200 | — | — |
| 2022-12-12 | $24.71 | $49.16 | 188,500 | — | — |
| 2022-12-09 | $24.95 | $49.63 | 96,900 | — | — |
| 2022-12-08 | $24.90 | $49.54 | 120,600 | — | — |
| 2022-12-07 | $24.93 | $49.59 | 91,300 | — | — |
| 2022-12-06 | $25.31 | $50.35 | 149,900 | — | — |
| 2022-12-05 | $25.82 | $51.37 | 144,600 | — | — |
| 2022-12-02 | $26.28 | $52.28 | 128,200 | — | — |
| 2022-12-01 | $26.08 | $51.88 | 102,900 | — | — |
| 2022-11-30 | $26.24 | $52.20 | 185,000 | — | — |
| 2022-11-29 | $25.69 | $51.11 | 105,200 | — | — |
| 2022-11-28 | $25.57 | $50.87 | 107,000 | — | — |
| 2022-11-25 | $26.38 | $52.48 | 45,100 | — | — |
| 2022-11-23 | $26.19 | $52.10 | 123,800 | — | — |
| 2022-11-22 | $26.27 | $52.26 | 194,900 | — | — |
| 2022-11-21 | $25.96 | $51.64 | 147,600 | — | — |
| 2022-11-18 | $25.20 | $50.13 | 118,200 | — | — |
| 2022-11-17 | $24.80 | $49.34 | 76,100 | — | — |
| 2022-11-16 | $25.41 | $50.55 | 192,000 | — | — |
| 2022-11-15 | $25.62 | $50.97 | 147,800 | — | — |
| 2022-11-14 | $24.75 | $49.24 | 170,400 | — | — |
| 2022-11-11 | $24.87 | $49.48 | 104,300 | — | — |
| 2022-11-10 | $24.96 | $49.65 | 166,800 | — | — |
| 2022-11-09 | $23.80 | $47.04 | 117,800 | — | — |
| 2022-11-08 | $24.17 | $47.77 | 114,500 | — | — |
| 2022-11-07 | $24.46 | $48.34 | 135,300 | — | — |
| 2022-11-04 | $24.71 | $48.84 | 96,600 | — | — |
| 2022-11-03 | $24.24 | $47.91 | 69,500 | — | — |
| 2022-11-02 | $24.33 | $48.09 | 99,500 | — | — |
| 2022-11-01 | $24.71 | $48.84 | 77,000 | — | — |
| 2022-10-31 | $25.05 | $49.51 | 133,800 | — | — |
| 2022-10-28 | $24.89 | $49.19 | 133,700 | — | — |
| 2022-10-27 | $23.70 | $46.84 | 121,200 | — | — |
| 2022-10-26 | $24.84 | $49.09 | 102,900 | — | — |
| 2022-10-25 | $25.19 | $49.79 | 77,300 | — | — |
| 2022-10-24 | $24.76 | $48.94 | 84,600 | — | — |
| 2022-10-21 | $24.16 | $47.75 | 76,800 | — | — |
| 2022-10-20 | $23.53 | $46.50 | 77,100 | — | — |
| 2022-10-19 | $24.42 | $48.26 | 95,200 | — | — |
| 2022-10-18 | $24.56 | $48.54 | 87,700 | — | — |
| 2022-10-17 | $24.65 | $48.72 | 157,600 | — | — |
| 2022-10-14 | $23.92 | $47.28 | 92,500 | — | — |
| 2022-10-13 | $24.37 | $48.16 | 128,700 | — | — |
| 2022-10-12 | $22.91 | $45.28 | 57,200 | — | — |
| 2022-10-11 | $22.91 | $45.28 | 71,700 | — | — |
| 2022-10-10 | $22.79 | $45.04 | 62,100 | — | — |
| 2022-10-07 | $22.66 | $44.79 | 80,400 | — | — |
| 2022-10-06 | $23.43 | $46.31 | 59,400 | — | — |
| 2022-10-05 | $23.93 | $47.30 | 62,400 | — | — |
| 2022-10-04 | $24.08 | $47.59 | 132,500 | — | — |
| 2022-10-03 | $23.64 | $46.72 | 115,400 | — | — |
| 2022-09-30 | $23.06 | $45.58 | 139,300 | — | — |
| 2022-09-29 | $23.53 | $46.50 | 100,200 | — | — |
| 2022-09-28 | $23.83 | $47.10 | 76,500 | — | — |
| 2022-09-27 | $23.59 | $46.62 | 59,300 | — | — |
| 2022-09-26 | $23.92 | $47.28 | 73,000 | — | — |
| 2022-09-23 | $24.09 | $47.61 | 75,000 | — | — |
| 2022-09-22 | $24.67 | $48.76 | 65,000 | — | — |
| 2022-09-21 | $25.24 | $49.88 | 80,500 | — | — |
| 2022-09-20 | $25.30 | $50.00 | 45,800 | — | — |
| 2022-09-19 | $25.47 | $50.34 | 74,300 | — | — |
| 2022-09-16 | $25.12 | $49.65 | 327,200 | — | — |
| 2022-09-15 | $25.11 | $49.63 | 81,300 | — | — |
| 2022-09-14 | $24.76 | $48.94 | 169,200 | — | — |
| 2022-09-13 | $24.87 | $49.15 | 146,000 | — | — |
| 2022-09-12 | $25.54 | $50.48 | 97,200 | — | — |
| 2022-09-09 | $25.23 | $49.86 | 74,700 | — | — |
| 2022-09-08 | $25.11 | $49.63 | 94,900 | — | — |
| 2022-09-07 | $24.48 | $48.38 | 70,600 | — | — |
| 2022-09-06 | $24.22 | $47.87 | 87,400 | — | — |
| 2022-09-02 | $24.60 | $48.62 | 69,200 | — | — |
| 2022-09-01 | $25.04 | $49.49 | 147,900 | — | — |
| 2022-08-31 | $25.03 | $49.47 | 95,900 | — | — |
| 2022-08-30 | $25.43 | $50.26 | 70,900 | — | — |
| 2022-08-29 | $25.26 | $49.92 | 98,500 | — | — |
| 2022-08-26 | $26.14 | $51.66 | 52,400 | — | — |
| 2022-08-25 | $26.76 | $52.89 | 62,100 | — | — |
| 2022-08-24 | $26.59 | $52.55 | 58,900 | — | — |
| 2022-08-23 | $26.70 | $52.77 | 71,900 | — | — |
| 2022-08-22 | $27.10 | $53.56 | 65,000 | — | — |
| 2022-08-19 | $27.54 | $54.43 | 87,500 | — | — |
| 2022-08-18 | $28.05 | $55.44 | 46,900 | — | — |
| 2022-08-17 | $28.00 | $55.34 | 62,900 | — | — |
| 2022-08-16 | $28.54 | $56.41 | 84,800 | — | — |
| 2022-08-15 | $28.25 | $55.83 | 80,400 | — | — |
| 2022-08-12 | $28.28 | $55.89 | 86,000 | — | — |
| 2022-08-11 | $27.78 | $54.60 | 63,700 | — | — |
| 2022-08-10 | $27.65 | $54.34 | 72,200 | — | — |
| 2022-08-09 | $27.09 | $53.24 | 120,200 | — | — |
| 2022-08-08 | $27.15 | $53.36 | 113,000 | — | — |
| 2022-08-05 | $27.19 | $53.44 | 80,200 | — | — |
| 2022-08-04 | $27.21 | $53.48 | 157,400 | — | — |
| 2022-08-03 | $27.33 | $53.71 | 189,600 | — | — |
| 2022-08-02 | $27.04 | $53.14 | 260,400 | — | — |
| 2022-08-01 | $26.54 | $52.16 | 219,200 | — | — |
| 2022-07-29 | $26.44 | $51.96 | 157,600 | — | — |
| 2022-07-28 | $25.86 | $50.82 | 146,100 | — | — |
| 2022-07-27 | $25.13 | $49.39 | 152,400 | — | — |
| 2022-07-26 | $24.79 | $48.72 | 61,100 | — | — |
| 2022-07-25 | $24.74 | $48.62 | 75,300 | — | — |
| 2022-07-22 | $24.45 | $48.05 | 65,100 | — | — |
| 2022-07-21 | $24.67 | $48.49 | 72,800 | — | — |
| 2022-07-20 | $24.67 | $48.49 | 100,000 | — | — |
| 2022-07-19 | $24.71 | $48.56 | 129,700 | — | — |
| 2022-07-18 | $24.07 | $47.31 | 133,900 | — | — |
| 2022-07-15 | $24.20 | $47.56 | 105,700 | — | — |
| 2022-07-14 | $23.63 | $46.44 | 131,100 | — | — |
| 2022-07-13 | $24.09 | $47.35 | 87,600 | — | — |
| 2022-07-12 | $24.29 | $47.74 | 104,100 | — | — |
| 2022-07-11 | $24.47 | $48.09 | 56,200 | — | — |
| 2022-07-08 | $24.88 | $48.90 | 129,900 | — | — |
| 2022-07-07 | $24.43 | $48.01 | 104,100 | — | — |
| 2022-07-06 | $24.58 | $48.31 | 102,100 | — | — |
| 2022-07-05 | $24.94 | $49.02 | 104,300 | — | — |
| 2022-07-01 | $25.03 | $49.19 | 297,700 | — | — |
| 2022-06-30 | $24.45 | $48.05 | 202,300 | — | — |
| 2022-06-29 | $24.75 | $48.64 | 107,400 | — | — |
| 2022-06-28 | $25.09 | $49.31 | 141,600 | — | — |
| 2022-06-27 | $25.45 | $50.02 | 141,800 | — | — |
| 2022-06-24 | $25.22 | $49.57 | 263,400 | — | — |
| 2022-06-23 | $24.94 | $49.02 | 108,100 | — | — |
| 2022-06-22 | $25.43 | $49.98 | 88,000 | — | — |
| 2022-06-21 | $25.41 | $49.94 | 134,600 | — | — |
| 2022-06-17 | $25.26 | $49.65 | 284,000 | — | — |
| 2022-06-16 | $25.00 | $49.13 | 167,400 | — | — |
| 2022-06-15 | $25.63 | $50.37 | 134,400 | — | — |
| 2022-06-14 | $25.36 | $49.84 | 162,000 | — | — |
| 2022-06-13 | $25.26 | $49.65 | 253,600 | — | — |
| 2022-06-10 | $25.55 | $50.22 | 286,600 | — | — |
| 2022-06-09 | $26.33 | $51.75 | 149,200 | — | — |
| 2022-06-08 | $27.18 | $53.42 | 111,400 | — | — |
| 2022-06-07 | $27.47 | $53.99 | 84,800 | — | — |
| 2022-06-06 | $27.77 | $54.58 | 148,300 | — | — |
| 2022-06-03 | $27.67 | $54.38 | 136,500 | — | — |
| 2022-06-02 | $28.19 | $55.40 | 130,300 | — | — |
| 2022-06-01 | $27.74 | $54.52 | 229,300 | — | — |
| 2022-05-31 | $27.56 | $54.17 | 176,000 | — | — |
| 2022-05-27 | $27.29 | $53.64 | 126,500 | — | — |
| 2022-05-26 | $27.13 | $53.32 | 211,700 | — | — |
| 2022-05-25 | $26.38 | $51.85 | 158,200 | — | — |
| 2022-05-24 | $26.34 | $51.77 | 90,500 | — | — |
| 2022-05-23 | $26.40 | $51.89 | 99,600 | — | — |
| 2022-05-20 | $25.99 | $51.08 | 106,100 | — | — |
| 2022-05-19 | $25.99 | $51.08 | 223,400 | — | — |
| 2022-05-18 | $26.44 | $51.96 | 112,200 | — | — |
| 2022-05-17 | $26.99 | $53.05 | 104,000 | — | — |
| 2022-05-16 | $26.20 | $51.49 | 131,800 | — | — |
| 2022-05-13 | $26.64 | $52.36 | 156,500 | — | — |
| 2022-05-12 | $27.22 | $53.19 | 106,900 | — | — |
| 2022-05-11 | $27.33 | $53.41 | 103,100 | — | — |
| 2022-05-10 | $27.56 | $53.86 | 122,000 | — | — |
| 2022-05-09 | $27.78 | $54.29 | 143,700 | — | — |
| 2022-05-06 | $27.70 | $54.13 | 96,700 | — | — |
| 2022-05-05 | $27.96 | $54.64 | 117,900 | — | — |
| 2022-05-04 | $28.96 | $56.59 | 144,800 | — | — |
| 2022-05-03 | $28.08 | $54.87 | 219,100 | — | — |
| 2022-05-02 | $27.63 | $53.99 | 225,500 | — | — |
| 2022-04-29 | $27.86 | $54.44 | 210,500 | — | — |
| 2022-04-28 | $28.74 | $56.16 | 367,500 | — | — |
| 2022-04-27 | $28.43 | $55.56 | 154,300 | — | — |
| 2022-04-26 | $28.54 | $55.77 | 172,100 | — | — |
| 2022-04-25 | $29.65 | $57.94 | 178,700 | — | — |
| 2022-04-22 | $30.09 | $58.80 | 265,100 | — | — |
| 2022-04-21 | $30.84 | $60.27 | 179,100 | — | — |
| 2022-04-20 | $31.48 | $61.52 | 202,900 | — | — |
| 2022-04-19 | $31.36 | $61.28 | 166,300 | — | — |
| 2022-04-18 | $30.77 | $60.13 | 149,700 | — | — |
| 2022-04-14 | $30.75 | $60.09 | 273,100 | — | — |
| 2022-04-13 | $31.27 | $61.11 | 133,100 | — | — |
| 2022-04-12 | $31.23 | $61.03 | 154,500 | — | — |
| 2022-04-11 | $31.67 | $61.89 | 250,100 | — | — |
| 2022-04-08 | $30.94 | $60.46 | 150,600 | — | — |
| 2022-04-07 | $31.01 | $60.60 | 143,800 | — | — |
| 2022-04-06 | $31.25 | $61.07 | 210,900 | — | — |
| 2022-04-05 | $31.40 | $61.36 | 151,800 | — | — |
| 2022-04-04 | $31.76 | $62.06 | 168,700 | — | — |
| 2022-04-01 | $31.84 | $62.22 | 316,100 | — | — |
| 2022-03-31 | $32.01 | $62.55 | 209,600 | — | — |
| 2022-03-30 | $32.07 | $62.67 | 149,600 | — | — |
| 2022-03-29 | $32.82 | $64.14 | 118,000 | — | — |
| 2022-03-28 | $32.30 | $63.12 | 101,100 | — | — |
| 2022-03-25 | $32.80 | $64.10 | 144,800 | — | — |
| 2022-03-24 | $32.18 | $62.89 | 143,700 | — | — |
| 2022-03-23 | $32.04 | $62.61 | 150,700 | — | — |
| 2022-03-22 | $33.24 | $64.96 | 156,000 | — | — |
| 2022-03-21 | $32.97 | $64.43 | 145,600 | — | — |
| 2022-03-18 | $32.53 | $63.57 | 305,300 | — | — |
| 2022-03-17 | $33.57 | $65.60 | 189,500 | — | — |
| 2022-03-16 | $33.55 | $65.56 | 134,800 | — | — |
| 2022-03-15 | $32.76 | $64.02 | 121,300 | — | — |
| 2022-03-14 | $33.12 | $64.72 | 91,500 | — | — |
| 2022-03-11 | $32.61 | $63.73 | 202,800 | — | — |
| 2022-03-10 | $32.43 | $63.37 | 180,400 | — | — |
| 2022-03-09 | $32.34 | $63.20 | 209,800 | — | — |
| 2022-03-08 | $31.39 | $61.34 | 182,300 | — | — |
| 2022-03-07 | $30.97 | $60.52 | 200,600 | — | — |
| 2022-03-04 | $32.20 | $62.92 | 275,200 | — | — |
| 2022-03-03 | $32.74 | $63.98 | 174,100 | — | — |
| 2022-03-02 | $32.75 | $64.00 | 160,100 | — | — |
| 2022-03-01 | $31.96 | $62.46 | 304,000 | — | — |
| 2022-02-28 | $33.00 | $64.49 | 135,300 | — | — |
| 2022-02-25 | $33.41 | $65.29 | 114,900 | — | — |
| 2022-02-24 | $32.39 | $63.30 | 211,100 | — | — |
| 2022-02-23 | $33.37 | $65.21 | 88,300 | — | — |
| 2022-02-22 | $33.65 | $65.76 | 166,500 | — | — |
| 2022-02-18 | $33.81 | $66.07 | 122,600 | — | — |
| 2022-02-17 | $33.20 | $64.88 | 108,600 | — | — |
| 2022-02-16 | $33.71 | $65.88 | 73,100 | — | — |
| 2022-02-15 | $33.23 | $64.94 | 127,000 | — | — |
| 2022-02-14 | $32.29 | $63.10 | 92,500 | — | — |
| 2022-02-11 | $32.67 | $63.84 | 93,400 | — | — |
| 2022-02-10 | $32.60 | $63.45 | 126,100 | — | — |
| 2022-02-09 | $32.75 | $63.74 | 100,900 | — | — |
| 2022-02-08 | $33.45 | $65.11 | 158,900 | — | — |
| 2022-02-07 | $32.89 | $64.02 | 77,600 | — | — |
| 2022-02-04 | $33.07 | $64.37 | 72,400 | — | — |
| 2022-02-03 | $32.71 | $63.67 | 223,900 | — | — |
| 2022-02-02 | $32.72 | $63.69 | 123,500 | — | — |
| 2022-02-01 | $32.95 | $64.13 | 314,500 | — | — |
| 2022-01-31 | $32.01 | $62.30 | 405,300 | — | — |
| 2022-01-28 | $33.73 | $65.65 | 201,900 | — | — |
| 2022-01-27 | $33.97 | $66.12 | 219,400 | — | — |
| 2022-01-26 | $34.78 | $67.70 | 146,900 | — | — |
| 2022-01-25 | $34.78 | $67.70 | 178,100 | — | — |
| 2022-01-24 | $34.96 | $68.05 | 210,300 | — | — |
| 2022-01-21 | $34.93 | $67.99 | 432,900 | — | — |
| 2022-01-20 | $35.22 | $68.55 | 539,800 | — | — |
| 2022-01-19 | $35.65 | $69.39 | 290,900 | — | — |
| 2022-01-18 | $36.51 | $71.06 | 306,000 | — | — |
| 2022-01-14 | $36.97 | $71.96 | 191,800 | — | — |
| 2022-01-13 | $36.54 | $71.12 | 189,500 | — | — |
| 2022-01-12 | $35.60 | $69.29 | 153,400 | — | — |
| 2022-01-11 | $35.48 | $69.06 | 118,600 | — | — |
| 2022-01-10 | $35.22 | $68.55 | 109,300 | — | — |
| 2022-01-07 | $35.56 | $69.21 | 103,200 | — | — |
| 2022-01-06 | $35.35 | $68.80 | 68,800 | — | — |
| 2022-01-05 | $34.11 | $66.39 | 87,300 | — | — |
| 2022-01-04 | $34.01 | $66.20 | 137,000 | — | — |
| 2022-01-03 | $33.03 | $64.29 | 100,600 | — | — |