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
- 1983-04-04 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 | $25.75 | $61.80 | 624,100 | — | — |
| 2022-12-29 | $26.12 | $62.69 | 374,700 | — | — |
| 2022-12-28 | $25.87 | $62.09 | 387,200 | — | — |
| 2022-12-27 | $26.21 | $62.43 | 278,800 | — | — |
| 2022-12-23 | $26.19 | $62.38 | 238,700 | — | — |
| 2022-12-22 | $26.07 | $62.10 | 346,500 | — | — |
| 2022-12-21 | $26.35 | $62.76 | 557,900 | — | — |
| 2022-12-20 | $25.87 | $61.62 | 414,400 | — | — |
| 2022-12-19 | $25.91 | $61.71 | 629,100 | — | — |
| 2022-12-16 | $25.53 | $60.81 | 6,108,800 | — | — |
| 2022-12-15 | $25.79 | $61.43 | 839,100 | — | — |
| 2022-12-14 | $25.70 | $61.21 | 825,500 | — | — |
| 2022-12-13 | $26.46 | $63.02 | 951,000 | — | — |
| 2022-12-12 | $27.02 | $64.36 | 669,100 | — | — |
| 2022-12-09 | $26.91 | $64.10 | 407,700 | — | — |
| 2022-12-08 | $27.26 | $64.93 | 472,000 | — | — |
| 2022-12-07 | $27.30 | $65.03 | 496,900 | — | — |
| 2022-12-06 | $27.57 | $65.67 | 676,100 | — | — |
| 2022-12-05 | $27.56 | $65.64 | 708,400 | — | — |
| 2022-12-02 | $28.63 | $68.19 | 485,400 | — | — |
| 2022-12-01 | $28.53 | $67.95 | 503,500 | — | — |
| 2022-11-30 | $28.68 | $68.31 | 867,600 | — | — |
| 2022-11-29 | $28.32 | $67.45 | 409,200 | — | — |
| 2022-11-28 | $28.08 | $66.88 | 487,100 | — | — |
| 2022-11-25 | $28.34 | $67.50 | 131,600 | — | — |
| 2022-11-23 | $28.16 | $67.07 | 320,400 | — | — |
| 2022-11-22 | $28.44 | $67.74 | 451,800 | — | — |
| 2022-11-21 | $28.10 | $66.93 | 473,000 | — | — |
| 2022-11-18 | $27.78 | $66.17 | 705,200 | — | — |
| 2022-11-17 | $27.36 | $65.17 | 808,300 | — | — |
| 2022-11-16 | $27.23 | $64.86 | 741,100 | — | — |
| 2022-11-15 | $27.66 | $65.88 | 849,500 | — | — |
| 2022-11-14 | $27.76 | $66.12 | 778,900 | — | — |
| 2022-11-11 | $28.15 | $67.05 | 744,600 | — | — |
| 2022-11-10 | $28.95 | $68.96 | 732,000 | — | — |
| 2022-11-09 | $28.26 | $67.31 | 425,900 | — | — |
| 2022-11-08 | $28.26 | $67.31 | 371,300 | — | — |
| 2022-11-07 | $28.29 | $67.38 | 345,200 | — | — |
| 2022-11-04 | $28.43 | $67.72 | 403,600 | — | — |
| 2022-11-03 | $27.75 | $66.10 | 399,300 | — | — |
| 2022-11-02 | $27.77 | $66.14 | 692,100 | — | — |
| 2022-11-01 | $28.20 | $67.17 | 550,100 | — | — |
| 2022-10-31 | $28.72 | $68.41 | 712,600 | — | — |
| 2022-10-28 | $28.48 | $67.84 | 645,800 | — | — |
| 2022-10-27 | $27.84 | $66.31 | 556,100 | — | — |
| 2022-10-26 | $27.25 | $64.91 | 537,800 | — | — |
| 2022-10-25 | $27.09 | $64.52 | 725,900 | — | — |
| 2022-10-24 | $26.68 | $63.55 | 774,800 | — | — |
| 2022-10-21 | $26.15 | $62.29 | 1,781,600 | — | — |
| 2022-10-20 | $27.50 | $65.50 | 1,061,600 | — | — |
| 2022-10-19 | $27.45 | $65.38 | 832,300 | — | — |
| 2022-10-18 | $27.67 | $65.91 | 772,200 | — | — |
| 2022-10-17 | $27.73 | $66.05 | 716,500 | — | — |
| 2022-10-14 | $27.10 | $64.55 | 590,900 | — | — |
| 2022-10-13 | $27.54 | $65.60 | 707,100 | — | — |
| 2022-10-12 | $26.55 | $63.24 | 674,700 | — | — |
| 2022-10-11 | $26.50 | $63.12 | 634,900 | — | — |
| 2022-10-10 | $26.35 | $62.76 | 407,300 | — | — |
| 2022-10-07 | $26.06 | $62.07 | 670,700 | — | — |
| 2022-10-06 | $26.35 | $62.76 | 481,500 | — | — |
| 2022-10-05 | $26.37 | $62.81 | 430,700 | — | — |
| 2022-10-04 | $26.55 | $63.24 | 757,300 | — | — |
| 2022-10-03 | $25.90 | $61.21 | 631,200 | — | — |
| 2022-09-30 | $25.32 | $59.84 | 694,300 | — | — |
| 2022-09-29 | $25.51 | $60.29 | 530,800 | — | — |
| 2022-09-28 | $26.01 | $61.47 | 751,000 | — | — |
| 2022-09-27 | $25.94 | $61.31 | 631,600 | — | — |
| 2022-09-26 | $26.27 | $62.09 | 641,200 | — | — |
| 2022-09-23 | $26.30 | $62.16 | 674,600 | — | — |
| 2022-09-22 | $26.61 | $62.89 | 551,500 | — | — |
| 2022-09-21 | $26.61 | $62.89 | 578,400 | — | — |
| 2022-09-20 | $26.90 | $63.58 | 464,700 | — | — |
| 2022-09-19 | $26.65 | $62.99 | 676,700 | — | — |
| 2022-09-16 | $26.18 | $61.88 | 2,002,700 | — | — |
| 2022-09-15 | $25.96 | $61.36 | 569,700 | — | — |
| 2022-09-14 | $25.64 | $60.60 | 603,700 | — | — |
| 2022-09-13 | $25.69 | $60.72 | 703,400 | — | — |
| 2022-09-12 | $25.93 | $61.29 | 481,800 | — | — |
| 2022-09-09 | $25.73 | $60.81 | 403,100 | — | — |
| 2022-09-08 | $25.45 | $60.15 | 477,300 | — | — |
| 2022-09-07 | $25.29 | $59.77 | 563,900 | — | — |
| 2022-09-06 | $25.03 | $59.16 | 578,600 | — | — |
| 2022-09-02 | $25.54 | $60.36 | 414,200 | — | — |
| 2022-09-01 | $25.77 | $60.91 | 624,400 | — | — |
| 2022-08-31 | $26.24 | $62.02 | 530,500 | — | — |
| 2022-08-30 | $26.45 | $62.51 | 431,600 | — | — |
| 2022-08-29 | $26.61 | $62.89 | 453,600 | — | — |
| 2022-08-26 | $26.96 | $63.72 | 431,900 | — | — |
| 2022-08-25 | $27.22 | $64.33 | 720,900 | — | — |
| 2022-08-24 | $26.72 | $63.15 | 486,000 | — | — |
| 2022-08-23 | $26.71 | $63.13 | 530,700 | — | — |
| 2022-08-22 | $27.05 | $63.93 | 435,000 | — | — |
| 2022-08-19 | $27.53 | $65.07 | 484,500 | — | — |
| 2022-08-18 | $27.73 | $65.54 | 466,300 | — | — |
| 2022-08-17 | $27.65 | $65.35 | 528,900 | — | — |
| 2022-08-16 | $28.04 | $66.27 | 673,600 | — | — |
| 2022-08-15 | $27.78 | $65.66 | 523,200 | — | — |
| 2022-08-12 | $27.63 | $65.30 | 506,800 | — | — |
| 2022-08-11 | $27.18 | $64.24 | 464,800 | — | — |
| 2022-08-10 | $26.77 | $63.27 | 586,300 | — | — |
| 2022-08-09 | $26.66 | $63.01 | 484,100 | — | — |
| 2022-08-08 | $26.44 | $62.49 | 632,400 | — | — |
| 2022-08-05 | $26.23 | $61.99 | 566,200 | — | — |
| 2022-08-04 | $25.96 | $61.36 | 449,500 | — | — |
| 2022-08-03 | $26.23 | $61.99 | 492,200 | — | — |
| 2022-08-02 | $26.24 | $62.02 | 387,000 | — | — |
| 2022-08-01 | $26.75 | $63.22 | 613,000 | — | — |
| 2022-07-29 | $26.67 | $63.03 | 802,100 | — | — |
| 2022-07-28 | $26.46 | $62.54 | 788,800 | — | — |
| 2022-07-27 | $26.48 | $62.58 | 528,300 | — | — |
| 2022-07-26 | $26.46 | $62.54 | 616,300 | — | — |
| 2022-07-25 | $26.13 | $61.76 | 918,000 | — | — |
| 2022-07-22 | $25.97 | $61.38 | 783,000 | — | — |
| 2022-07-21 | $26.10 | $61.69 | 1,014,500 | — | — |
| 2022-07-20 | $25.27 | $59.73 | 769,100 | — | — |
| 2022-07-19 | $24.94 | $58.95 | 743,800 | — | — |
| 2022-07-18 | $24.38 | $57.62 | 496,900 | — | — |
| 2022-07-15 | $24.40 | $57.67 | 876,600 | — | — |
| 2022-07-14 | $24.07 | $56.89 | 945,200 | — | — |
| 2022-07-13 | $24.08 | $56.91 | 531,000 | — | — |
| 2022-07-12 | $24.54 | $58.00 | 406,800 | — | — |
| 2022-07-11 | $24.53 | $57.98 | 654,100 | — | — |
| 2022-07-08 | $24.59 | $58.12 | 1,090,600 | — | — |
| 2022-07-07 | $24.57 | $58.07 | 741,200 | — | — |
| 2022-07-06 | $24.75 | $58.50 | 920,700 | — | — |
| 2022-07-05 | $24.99 | $59.06 | 1,161,100 | — | — |
| 2022-07-01 | $25.15 | $59.44 | 882,600 | — | — |
| 2022-06-30 | $24.81 | $58.64 | 807,500 | — | — |
| 2022-06-29 | $24.80 | $58.61 | 786,500 | — | — |
| 2022-06-28 | $25.29 | $59.32 | 1,135,500 | — | — |
| 2022-06-27 | $25.05 | $58.76 | 956,400 | — | — |
| 2022-06-24 | $24.76 | $58.08 | 1,738,600 | — | — |
| 2022-06-23 | $24.29 | $56.98 | 1,546,500 | — | — |
| 2022-06-22 | $24.75 | $58.06 | 1,066,600 | — | — |
| 2022-06-21 | $24.80 | $58.17 | 1,053,500 | — | — |
| 2022-06-17 | $24.13 | $56.60 | 2,226,800 | — | — |
| 2022-06-16 | $24.00 | $56.30 | 1,591,100 | — | — |
| 2022-06-15 | $23.92 | $56.11 | 989,900 | — | — |
| 2022-06-14 | $23.79 | $55.80 | 848,900 | — | — |
| 2022-06-13 | $23.83 | $55.90 | 1,083,400 | — | — |
| 2022-06-10 | $24.05 | $56.41 | 871,100 | — | — |
| 2022-06-09 | $24.45 | $57.35 | 899,600 | — | — |
| 2022-06-08 | $25.02 | $58.69 | 708,100 | — | — |
| 2022-06-07 | $25.14 | $58.97 | 592,900 | — | — |
| 2022-06-06 | $24.94 | $58.50 | 827,700 | — | — |
| 2022-06-03 | $24.92 | $58.46 | 1,153,700 | — | — |
| 2022-06-02 | $24.96 | $58.55 | 503,700 | — | — |
| 2022-06-01 | $24.58 | $57.66 | 914,200 | — | — |
| 2022-05-31 | $24.78 | $58.13 | 1,151,900 | — | — |
| 2022-05-27 | $24.88 | $58.36 | 603,900 | — | — |
| 2022-05-26 | $24.64 | $57.80 | 744,900 | — | — |
| 2022-05-25 | $24.39 | $57.21 | 637,200 | — | — |
| 2022-05-24 | $24.22 | $56.81 | 909,100 | — | — |
| 2022-05-23 | $24.18 | $56.72 | 833,100 | — | — |
| 2022-05-20 | $23.88 | $56.02 | 1,141,700 | — | — |
| 2022-05-19 | $23.60 | $55.36 | 969,600 | — | — |
| 2022-05-18 | $23.91 | $56.09 | 1,374,900 | — | — |
| 2022-05-17 | $24.10 | $56.53 | 738,900 | — | — |
| 2022-05-16 | $23.54 | $55.22 | 586,000 | — | — |
| 2022-05-13 | $23.60 | $55.36 | 737,800 | — | — |
| 2022-05-12 | $23.41 | $54.91 | 916,000 | — | — |
| 2022-05-11 | $23.43 | $54.96 | 721,600 | — | — |
| 2022-05-10 | $23.38 | $54.84 | 935,000 | — | — |
| 2022-05-09 | $23.74 | $55.69 | 694,900 | — | — |
| 2022-05-06 | $23.70 | $55.59 | 600,000 | — | — |
| 2022-05-05 | $23.79 | $55.80 | 709,300 | — | — |
| 2022-05-04 | $24.09 | $56.51 | 1,056,300 | — | — |
| 2022-05-03 | $23.37 | $54.82 | 578,500 | — | — |
| 2022-05-02 | $23.26 | $54.56 | 1,036,800 | — | — |
| 2022-04-29 | $23.02 | $54.00 | 796,600 | — | — |
| 2022-04-28 | $23.66 | $55.50 | 753,400 | — | — |
| 2022-04-27 | $23.47 | $55.05 | 840,900 | — | — |
| 2022-04-26 | $23.50 | $55.12 | 1,153,000 | — | — |
| 2022-04-25 | $23.99 | $56.27 | 1,079,200 | — | — |
| 2022-04-22 | $23.94 | $56.16 | 972,200 | — | — |
| 2022-04-21 | $24.13 | $56.60 | 1,677,100 | — | — |
| 2022-04-20 | $23.75 | $55.71 | 928,500 | — | — |
| 2022-04-19 | $23.54 | $55.22 | 1,018,600 | — | — |
| 2022-04-18 | $22.89 | $53.69 | 925,600 | — | — |
| 2022-04-14 | $22.77 | $53.41 | 684,700 | — | — |
| 2022-04-13 | $22.83 | $53.55 | 586,300 | — | — |
| 2022-04-12 | $22.76 | $53.39 | 953,100 | — | — |
| 2022-04-11 | $22.71 | $53.27 | 996,200 | — | — |
| 2022-04-08 | $22.63 | $53.08 | 825,100 | — | — |
| 2022-04-07 | $22.56 | $52.92 | 1,197,400 | — | — |
| 2022-04-06 | $22.77 | $53.41 | 1,385,100 | — | — |
| 2022-04-05 | $22.86 | $53.62 | 1,101,100 | — | — |
| 2022-04-04 | $23.23 | $54.07 | 1,331,700 | — | — |
| 2022-04-01 | $23.11 | $53.79 | 1,168,900 | — | — |
| 2022-03-31 | $23.21 | $54.02 | 889,000 | — | — |
| 2022-03-30 | $23.41 | $54.49 | 1,221,300 | — | — |
| 2022-03-29 | $24.05 | $55.98 | 1,223,300 | — | — |
| 2022-03-28 | $23.85 | $55.51 | 962,400 | — | — |
| 2022-03-25 | $23.98 | $55.81 | 929,400 | — | — |
| 2022-03-24 | $23.30 | $54.23 | 834,200 | — | — |
| 2022-03-23 | $23.06 | $53.67 | 1,094,000 | — | — |
| 2022-03-22 | $23.48 | $54.65 | 1,317,600 | — | — |
| 2022-03-21 | $23.32 | $54.28 | 1,485,700 | — | — |
| 2022-03-18 | $22.88 | $53.25 | 5,615,500 | — | — |
| 2022-03-17 | $23.55 | $54.81 | 1,098,900 | — | — |
| 2022-03-16 | $23.89 | $55.61 | 1,096,800 | — | — |
| 2022-03-15 | $23.72 | $55.21 | 1,063,100 | — | — |
| 2022-03-14 | $23.97 | $55.79 | 1,338,600 | — | — |
| 2022-03-11 | $23.47 | $54.63 | 883,700 | — | — |
| 2022-03-10 | $23.24 | $54.09 | 985,500 | — | — |
| 2022-03-09 | $23.10 | $53.77 | 700,500 | — | — |
| 2022-03-08 | $22.78 | $53.02 | 987,000 | — | — |
| 2022-03-07 | $23.09 | $53.74 | 1,250,800 | — | — |
| 2022-03-04 | $23.24 | $54.09 | 784,800 | — | — |
| 2022-03-03 | $23.54 | $54.79 | 770,800 | — | — |
| 2022-03-02 | $23.38 | $54.42 | 753,400 | — | — |
| 2022-03-01 | $22.91 | $53.32 | 1,019,900 | — | — |
| 2022-02-28 | $23.58 | $54.88 | 858,100 | — | — |
| 2022-02-25 | $23.63 | $55.00 | 533,600 | — | — |
| 2022-02-24 | $22.90 | $53.30 | 885,100 | — | — |
| 2022-02-23 | $23.51 | $54.72 | 860,300 | — | — |
| 2022-02-22 | $23.92 | $55.67 | 848,800 | — | — |
| 2022-02-18 | $23.96 | $55.77 | 1,174,000 | — | — |
| 2022-02-17 | $23.73 | $55.23 | 859,800 | — | — |
| 2022-02-16 | $23.97 | $55.79 | 591,300 | — | — |
| 2022-02-15 | $23.98 | $55.81 | 754,000 | — | — |
| 2022-02-14 | $23.53 | $54.77 | 878,600 | — | — |
| 2022-02-11 | $23.70 | $55.16 | 928,000 | — | — |
| 2022-02-10 | $23.66 | $55.07 | 726,400 | — | — |
| 2022-02-09 | $23.45 | $54.58 | 864,200 | — | — |
| 2022-02-08 | $23.71 | $55.19 | 860,300 | — | — |
| 2022-02-07 | $23.10 | $53.77 | 764,700 | — | — |
| 2022-02-04 | $22.79 | $53.04 | 1,070,500 | — | — |
| 2022-02-03 | $22.51 | $52.39 | 1,184,600 | — | — |
| 2022-02-02 | $22.31 | $51.93 | 1,121,300 | — | — |
| 2022-02-01 | $22.01 | $51.23 | 563,200 | — | — |
| 2022-01-31 | $22.03 | $51.28 | 751,900 | — | — |
| 2022-01-28 | $22.10 | $51.44 | 625,100 | — | — |
| 2022-01-27 | $22.28 | $51.86 | 596,200 | — | — |
| 2022-01-26 | $22.47 | $52.30 | 652,800 | — | — |
| 2022-01-25 | $22.71 | $52.86 | 560,300 | — | — |
| 2022-01-24 | $22.64 | $52.70 | 739,900 | — | — |
| 2022-01-21 | $22.29 | $51.88 | 818,600 | — | — |
| 2022-01-20 | $22.31 | $51.93 | 1,077,300 | — | — |
| 2022-01-19 | $22.84 | $53.16 | 770,800 | — | — |
| 2022-01-18 | $23.22 | $54.05 | 699,900 | — | — |
| 2022-01-14 | $23.37 | $54.39 | 662,500 | — | — |
| 2022-01-13 | $23.20 | $54.00 | 502,200 | — | — |
| 2022-01-12 | $23.09 | $53.74 | 807,100 | — | — |
| 2022-01-11 | $23.19 | $53.98 | 812,100 | — | — |
| 2022-01-10 | $23.44 | $54.56 | 1,141,700 | — | — |
| 2022-01-07 | $22.87 | $53.23 | 660,400 | — | — |
| 2022-01-06 | $22.60 | $52.60 | 611,200 | — | — |
| 2022-01-05 | $21.92 | $51.02 | 554,100 | — | — |
| 2022-01-04 | $21.89 | $50.95 | 681,400 | — | — |
| 2022-01-03 | $21.58 | $50.23 | 923,200 | — | — |