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
- 1994-04-05 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 | $22.86 | $61.69 | 20,000 | — | — |
| 2022-12-29 | $22.95 | $61.93 | 18,900 | — | — |
| 2022-12-28 | $22.76 | $61.42 | 16,500 | — | — |
| 2022-12-27 | $23.14 | $62.44 | 14,600 | — | — |
| 2022-12-23 | $23.33 | $62.96 | 12,400 | — | — |
| 2022-12-22 | $23.41 | $63.17 | 16,700 | — | — |
| 2022-12-21 | $23.70 | $63.95 | 15,400 | — | — |
| 2022-12-20 | $23.56 | $63.58 | 12,500 | — | — |
| 2022-12-19 | $23.51 | $63.44 | 18,400 | — | — |
| 2022-12-16 | $24.12 | $65.09 | 118,800 | — | — |
| 2022-12-15 | $23.33 | $62.96 | 15,300 | — | — |
| 2022-12-14 | $24.00 | $64.76 | 18,600 | — | — |
| 2022-12-13 | $24.33 | $65.65 | 42,000 | — | — |
| 2022-12-12 | $23.85 | $64.36 | 15,100 | — | — |
| 2022-12-09 | $24.03 | $64.84 | 13,400 | — | — |
| 2022-12-08 | $24.18 | $65.25 | 8,400 | — | — |
| 2022-12-07 | $24.05 | $64.90 | 9,200 | — | — |
| 2022-12-06 | $24.40 | $65.84 | 26,400 | — | — |
| 2022-12-05 | $24.11 | $65.06 | 14,300 | — | — |
| 2022-12-02 | $24.55 | $66.25 | 10,100 | — | — |
| 2022-12-01 | $24.28 | $65.52 | 10,600 | — | — |
| 2022-11-30 | $24.54 | $66.22 | 17,100 | — | — |
| 2022-11-29 | $24.13 | $65.11 | 13,400 | — | — |
| 2022-11-28 | $24.11 | $65.06 | 11,300 | — | — |
| 2022-11-25 | $24.31 | $65.60 | 3,600 | — | — |
| 2022-11-23 | $24.49 | $66.09 | 5,700 | — | — |
| 2022-11-22 | $24.53 | $66.19 | 7,400 | — | — |
| 2022-11-21 | $24.36 | $65.74 | 8,500 | — | — |
| 2022-11-18 | $24.55 | $66.25 | 15,200 | — | — |
| 2022-11-17 | $24.53 | $66.19 | 10,900 | — | — |
| 2022-11-16 | $24.44 | $65.95 | 23,500 | — | — |
| 2022-11-15 | $24.33 | $65.65 | 14,600 | — | — |
| 2022-11-14 | $24.25 | $65.44 | 16,700 | — | — |
| 2022-11-11 | $24.16 | $65.20 | 19,000 | — | — |
| 2022-11-10 | $24.44 | $65.95 | 36,600 | — | — |
| 2022-11-09 | $24.00 | $64.76 | 28,100 | — | — |
| 2022-11-08 | $23.70 | $63.95 | 16,400 | — | — |
| 2022-11-07 | $23.76 | $64.12 | 6,300 | — | — |
| 2022-11-04 | $23.98 | $64.71 | 8,600 | — | — |
| 2022-11-03 | $23.54 | $63.52 | 6,600 | — | — |
| 2022-11-02 | $23.61 | $63.71 | 26,700 | — | — |
| 2022-11-01 | $23.40 | $63.14 | 30,000 | — | — |
| 2022-10-31 | $23.78 | $64.17 | 22,700 | — | — |
| 2022-10-28 | $23.80 | $64.22 | 95,300 | — | — |
| 2022-10-27 | $24.81 | $66.19 | 12,100 | — | — |
| 2022-10-26 | $24.63 | $65.71 | 11,900 | — | — |
| 2022-10-25 | $25.01 | $66.73 | 16,700 | — | — |
| 2022-10-24 | $24.89 | $66.41 | 10,400 | — | — |
| 2022-10-21 | $24.17 | $64.49 | 18,400 | — | — |
| 2022-10-20 | $24.03 | $64.11 | 8,900 | — | — |
| 2022-10-19 | $24.10 | $64.30 | 12,400 | — | — |
| 2022-10-18 | $23.69 | $63.21 | 19,800 | — | — |
| 2022-10-17 | $24.25 | $64.70 | 19,000 | — | — |
| 2022-10-14 | $23.97 | $63.95 | 11,200 | — | — |
| 2022-10-13 | $24.04 | $64.14 | 26,300 | — | — |
| 2022-10-12 | $23.36 | $62.33 | 12,800 | — | — |
| 2022-10-11 | $23.40 | $62.43 | 9,700 | — | — |
| 2022-10-10 | $23.11 | $61.66 | 11,400 | — | — |
| 2022-10-07 | $23.07 | $61.55 | 18,700 | — | — |
| 2022-10-06 | $23.26 | $62.06 | 8,600 | — | — |
| 2022-10-05 | $23.69 | $63.21 | 12,000 | — | — |
| 2022-10-04 | $24.09 | $64.27 | 14,000 | — | — |
| 2022-10-03 | $24.08 | $64.25 | 15,600 | — | — |
| 2022-09-30 | $24.18 | $64.51 | 24,000 | — | — |
| 2022-09-29 | $24.79 | $66.14 | 20,700 | — | — |
| 2022-09-28 | $24.50 | $65.37 | 27,700 | — | — |
| 2022-09-27 | $23.81 | $63.53 | 10,700 | — | — |
| 2022-09-26 | $24.04 | $64.14 | 12,900 | — | — |
| 2022-09-23 | $24.22 | $64.62 | 19,500 | — | — |
| 2022-09-22 | $23.76 | $63.39 | 9,200 | — | — |
| 2022-09-21 | $23.94 | $63.87 | 12,600 | — | — |
| 2022-09-20 | $24.10 | $64.30 | 16,200 | — | — |
| 2022-09-19 | $23.94 | $63.87 | 8,000 | — | — |
| 2022-09-16 | $24.75 | $66.03 | 51,500 | — | — |
| 2022-09-15 | $23.71 | $63.26 | 10,800 | — | — |
| 2022-09-14 | $23.62 | $63.02 | 18,300 | — | — |
| 2022-09-13 | $23.46 | $62.59 | 21,400 | — | — |
| 2022-09-12 | $23.92 | $63.82 | 7,200 | — | — |
| 2022-09-09 | $23.99 | $64.01 | 13,400 | — | — |
| 2022-09-08 | $23.98 | $63.98 | 19,600 | — | — |
| 2022-09-07 | $24.44 | $65.21 | 10,800 | — | — |
| 2022-09-06 | $24.18 | $64.51 | 14,200 | — | — |
| 2022-09-02 | $23.75 | $63.37 | 10,600 | — | — |
| 2022-09-01 | $24.18 | $64.51 | 15,000 | — | — |
| 2022-08-31 | $24.00 | $64.03 | 11,000 | — | — |
| 2022-08-30 | $24.12 | $64.35 | 17,300 | — | — |
| 2022-08-29 | $24.27 | $64.75 | 6,900 | — | — |
| 2022-08-26 | $24.15 | $64.43 | 9,000 | — | — |
| 2022-08-25 | $24.69 | $65.87 | 7,700 | — | — |
| 2022-08-24 | $24.40 | $65.10 | 9,100 | — | — |
| 2022-08-23 | $24.53 | $65.45 | 7,700 | — | — |
| 2022-08-22 | $25.06 | $66.86 | 8,800 | — | — |
| 2022-08-19 | $25.42 | $67.82 | 12,100 | — | — |
| 2022-08-18 | $25.64 | $68.41 | 12,100 | — | — |
| 2022-08-17 | $25.32 | $67.55 | 8,500 | — | — |
| 2022-08-16 | $25.49 | $68.01 | 18,100 | — | — |
| 2022-08-15 | $25.77 | $68.76 | 13,200 | — | — |
| 2022-08-12 | $25.42 | $67.82 | 25,900 | — | — |
| 2022-08-11 | $24.69 | $65.87 | 14,000 | — | — |
| 2022-08-10 | $24.72 | $65.95 | 16,000 | — | — |
| 2022-08-09 | $24.69 | $65.87 | 20,300 | — | — |
| 2022-08-08 | $24.24 | $64.67 | 13,900 | — | — |
| 2022-08-05 | $24.29 | $64.81 | 6,700 | — | — |
| 2022-08-04 | $24.36 | $64.99 | 9,400 | — | — |
| 2022-08-03 | $24.23 | $64.65 | 8,100 | — | — |
| 2022-08-02 | $24.17 | $64.49 | 8,500 | — | — |
| 2022-08-01 | $24.50 | $65.37 | 5,900 | — | — |
| 2022-07-29 | $24.43 | $65.18 | 10,300 | — | — |
| 2022-07-28 | $24.68 | $65.10 | 11,200 | — | — |
| 2022-07-27 | $24.84 | $65.52 | 13,700 | — | — |
| 2022-07-26 | $24.42 | $64.41 | 12,400 | — | — |
| 2022-07-25 | $24.04 | $63.41 | 8,400 | — | — |
| 2022-07-22 | $24.03 | $63.39 | 17,600 | — | — |
| 2022-07-21 | $24.60 | $64.89 | 11,900 | — | — |
| 2022-07-20 | $25.00 | $65.94 | 14,300 | — | — |
| 2022-07-19 | $24.60 | $64.89 | 10,400 | — | — |
| 2022-07-18 | $24.45 | $64.49 | 5,700 | — | — |
| 2022-07-15 | $24.96 | $65.84 | 18,700 | — | — |
| 2022-07-14 | $24.13 | $63.65 | 11,100 | — | — |
| 2022-07-13 | $24.21 | $63.86 | 9,000 | — | — |
| 2022-07-12 | $24.09 | $63.54 | 10,000 | — | — |
| 2022-07-11 | $24.06 | $63.46 | 8,300 | — | — |
| 2022-07-08 | $24.18 | $63.78 | 9,500 | — | — |
| 2022-07-07 | $24.17 | $63.75 | 9,900 | — | — |
| 2022-07-06 | $24.12 | $63.62 | 11,200 | — | — |
| 2022-07-05 | $24.27 | $64.02 | 13,400 | — | — |
| 2022-07-01 | $24.20 | $63.83 | 10,000 | — | — |
| 2022-06-30 | $24.17 | $63.75 | 13,300 | — | — |
| 2022-06-29 | $23.96 | $63.20 | 16,500 | — | — |
| 2022-06-28 | $23.75 | $62.65 | 21,200 | — | — |
| 2022-06-27 | $24.10 | $63.57 | 22,900 | — | — |
| 2022-06-24 | $25.03 | $66.02 | 85,300 | — | — |
| 2022-06-23 | $24.72 | $65.21 | 21,000 | — | — |
| 2022-06-22 | $24.69 | $65.13 | 17,500 | — | — |
| 2022-06-21 | $24.42 | $64.41 | 18,700 | — | — |
| 2022-06-17 | $23.94 | $63.15 | 42,400 | — | — |
| 2022-06-16 | $23.72 | $62.57 | 32,700 | — | — |
| 2022-06-15 | $23.92 | $63.10 | 20,300 | — | — |
| 2022-06-14 | $24.13 | $63.65 | 19,800 | — | — |
| 2022-06-13 | $23.96 | $63.20 | 35,900 | — | — |
| 2022-06-10 | $24.00 | $63.31 | 21,700 | — | — |
| 2022-06-09 | $23.81 | $62.81 | 16,000 | — | — |
| 2022-06-08 | $24.14 | $63.68 | 15,600 | — | — |
| 2022-06-07 | $24.42 | $64.41 | 10,800 | — | — |
| 2022-06-06 | $24.42 | $64.41 | 11,100 | — | — |
| 2022-06-03 | $24.30 | $64.10 | 17,100 | — | — |
| 2022-06-02 | $24.59 | $64.86 | 15,500 | — | — |
| 2022-06-01 | $24.55 | $64.76 | 32,900 | — | — |
| 2022-05-31 | $24.34 | $64.20 | 19,100 | — | — |
| 2022-05-27 | $24.38 | $64.31 | 20,600 | — | — |
| 2022-05-26 | $24.31 | $64.12 | 19,900 | — | — |
| 2022-05-25 | $24.33 | $64.18 | 17,600 | — | — |
| 2022-05-24 | $24.46 | $64.52 | 25,900 | — | — |
| 2022-05-23 | $24.39 | $64.34 | 16,600 | — | — |
| 2022-05-20 | $24.11 | $63.60 | 33,700 | — | — |
| 2022-05-19 | $23.62 | $62.30 | 43,200 | — | — |
| 2022-05-18 | $24.05 | $63.44 | 33,300 | — | — |
| 2022-05-17 | $24.54 | $64.73 | 25,700 | — | — |
| 2022-05-16 | $24.16 | $63.73 | 32,100 | — | — |
| 2022-05-13 | $23.72 | $62.57 | 34,800 | — | — |
| 2022-05-12 | $24.04 | $63.41 | 35,900 | — | — |
| 2022-05-11 | $24.11 | $63.60 | 37,500 | — | — |
| 2022-05-10 | $24.27 | $64.02 | 27,400 | — | — |
| 2022-05-09 | $24.23 | $63.91 | 40,000 | — | — |
| 2022-05-06 | $23.82 | $62.83 | 31,000 | — | — |
| 2022-05-05 | $23.84 | $62.88 | 27,400 | — | — |
| 2022-05-04 | $24.34 | $64.20 | 47,000 | — | — |
| 2022-05-03 | $23.53 | $62.07 | 31,700 | — | — |
| 2022-05-02 | $23.38 | $61.67 | 46,600 | — | — |
| 2022-04-29 | $23.41 | $61.75 | 40,400 | — | — |
| 2022-04-28 | $24.19 | $63.07 | 28,800 | — | — |
| 2022-04-27 | $23.89 | $62.29 | 33,100 | — | — |
| 2022-04-26 | $23.77 | $61.97 | 36,900 | — | — |
| 2022-04-25 | $24.07 | $62.76 | 25,800 | — | — |
| 2022-04-22 | $24.15 | $62.96 | 33,800 | — | — |
| 2022-04-21 | $24.79 | $64.63 | 18,700 | — | — |
| 2022-04-20 | $25.02 | $65.23 | 18,400 | — | — |
| 2022-04-19 | $24.73 | $64.48 | 15,300 | — | — |
| 2022-04-18 | $24.26 | $63.25 | 22,400 | — | — |
| 2022-04-14 | $24.46 | $63.77 | 18,200 | — | — |
| 2022-04-13 | $24.45 | $63.75 | 14,900 | — | — |
| 2022-04-12 | $24.47 | $63.80 | 23,400 | — | — |
| 2022-04-11 | $24.33 | $63.43 | 17,800 | — | — |
| 2022-04-08 | $24.19 | $63.07 | 26,700 | — | — |
| 2022-04-07 | $24.24 | $63.20 | 19,400 | — | — |
| 2022-04-06 | $24.30 | $63.36 | 26,300 | — | — |
| 2022-04-05 | $24.29 | $63.33 | 21,200 | — | — |
| 2022-04-04 | $24.55 | $64.01 | 16,600 | — | — |
| 2022-04-01 | $24.57 | $64.06 | 19,100 | — | — |
| 2022-03-31 | $24.38 | $63.56 | 35,800 | — | — |
| 2022-03-30 | $24.79 | $64.63 | 26,200 | — | — |
| 2022-03-29 | $24.99 | $65.15 | 34,100 | — | — |
| 2022-03-28 | $24.71 | $64.42 | 11,900 | — | — |
| 2022-03-25 | $24.83 | $64.74 | 29,900 | — | — |
| 2022-03-24 | $24.75 | $64.53 | 17,400 | — | — |
| 2022-03-23 | $24.42 | $63.67 | 18,400 | — | — |
| 2022-03-22 | $24.87 | $64.84 | 27,200 | — | — |
| 2022-03-21 | $24.75 | $64.53 | 25,800 | — | — |
| 2022-03-18 | $24.69 | $64.37 | 69,300 | — | — |
| 2022-03-17 | $24.81 | $64.69 | 13,400 | — | — |
| 2022-03-16 | $24.85 | $64.79 | 18,700 | — | — |
| 2022-03-15 | $24.72 | $64.45 | 21,500 | — | — |
| 2022-03-14 | $24.81 | $64.69 | 11,100 | — | — |
| 2022-03-11 | $24.77 | $64.58 | 20,900 | — | — |
| 2022-03-10 | $24.76 | $64.56 | 11,100 | — | — |
| 2022-03-09 | $24.81 | $64.69 | 20,100 | — | — |
| 2022-03-08 | $24.22 | $63.15 | 32,500 | — | — |
| 2022-03-07 | $24.99 | $65.15 | 18,200 | — | — |
| 2022-03-04 | $24.93 | $65.00 | 19,000 | — | — |
| 2022-03-03 | $25.07 | $65.36 | 15,000 | — | — |
| 2022-03-02 | $25.01 | $65.21 | 24,000 | — | — |
| 2022-03-01 | $23.89 | $62.29 | 37,100 | — | — |
| 2022-02-28 | $24.77 | $64.58 | 31,900 | — | — |
| 2022-02-25 | $25.15 | $65.57 | 12,900 | — | — |
| 2022-02-24 | $24.76 | $64.56 | 29,300 | — | — |
| 2022-02-23 | $24.80 | $64.66 | 16,800 | — | — |
| 2022-02-22 | $24.92 | $64.97 | 21,000 | — | — |
| 2022-02-18 | $25.16 | $65.60 | 21,500 | — | — |
| 2022-02-17 | $25.37 | $66.15 | 15,100 | — | — |
| 2022-02-16 | $25.81 | $67.29 | 16,700 | — | — |
| 2022-02-15 | $25.42 | $66.28 | 18,600 | — | — |
| 2022-02-14 | $25.05 | $65.31 | 11,900 | — | — |
| 2022-02-11 | $25.24 | $65.81 | 21,700 | — | — |
| 2022-02-10 | $25.11 | $65.47 | 29,600 | — | — |
| 2022-02-09 | $25.29 | $65.94 | 17,500 | — | — |
| 2022-02-08 | $25.71 | $67.03 | 19,700 | — | — |
| 2022-02-07 | $25.18 | $65.65 | 17,200 | — | — |
| 2022-02-04 | $24.89 | $64.89 | 15,700 | — | — |
| 2022-02-03 | $25.03 | $65.26 | 21,800 | — | — |
| 2022-02-02 | $24.95 | $65.05 | 33,400 | — | — |
| 2022-02-01 | $25.03 | $65.26 | 29,100 | — | — |
| 2022-01-31 | $25.12 | $65.49 | 37,800 | — | — |
| 2022-01-28 | $25.15 | $65.57 | 22,600 | — | — |
| 2022-01-27 | $25.23 | $65.05 | 17,600 | — | — |
| 2022-01-26 | $25.28 | $65.18 | 25,700 | — | — |
| 2022-01-25 | $25.81 | $66.55 | 25,400 | — | — |
| 2022-01-24 | $26.47 | $68.25 | 25,700 | — | — |
| 2022-01-21 | $25.16 | $64.87 | 35,300 | — | — |
| 2022-01-20 | $25.67 | $66.18 | 15,800 | — | — |
| 2022-01-19 | $26.08 | $67.24 | 13,200 | — | — |
| 2022-01-18 | $26.53 | $68.40 | 24,300 | — | — |
| 2022-01-14 | $27.06 | $69.77 | 19,300 | — | — |
| 2022-01-13 | $26.69 | $68.81 | 13,700 | — | — |
| 2022-01-12 | $26.89 | $69.33 | 28,400 | — | — |
| 2022-01-11 | $27.23 | $70.21 | 18,100 | — | — |
| 2022-01-10 | $27.18 | $70.08 | 37,100 | — | — |
| 2022-01-07 | $27.25 | $70.26 | 22,400 | — | — |
| 2022-01-06 | $26.72 | $68.89 | 26,900 | — | — |
| 2022-01-05 | $26.22 | $67.60 | 24,200 | — | — |
| 2022-01-04 | $26.23 | $67.63 | 16,000 | — | — |
| 2022-01-03 | $26.07 | $67.22 | 27,000 | — | — |