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
- 1998-10-14 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 | $25.22 | $198.75 | 6,400 | — | — |
| 2022-12-29 | $25.29 | $199.30 | 3,700 | — | — |
| 2022-12-28 | $25.08 | $197.65 | 8,600 | — | — |
| 2022-12-27 | $25.16 | $198.28 | 10,200 | — | — |
| 2022-12-23 | $25.18 | $198.44 | 8,900 | — | — |
| 2022-12-22 | $25.03 | $197.26 | 18,500 | — | — |
| 2022-12-21 | $25.01 | $197.10 | 25,900 | — | — |
| 2022-12-20 | $25.06 | $197.49 | 45,500 | — | — |
| 2022-12-19 | $25.24 | $198.91 | 22,100 | — | — |
| 2022-12-16 | $25.23 | $198.83 | 4,700 | — | — |
| 2022-12-15 | $25.27 | $199.15 | 4,300 | — | — |
| 2022-12-14 | $25.25 | $198.99 | 8,200 | — | — |
| 2022-12-13 | $25.25 | $198.99 | 20,800 | — | — |
| 2022-12-12 | $25.18 | $198.44 | 17,900 | — | — |
| 2022-12-09 | $25.51 | $201.04 | 10,100 | — | — |
| 2022-12-08 | $25.40 | $200.17 | 3,700 | — | — |
| 2022-12-07 | $25.41 | $200.25 | 3,000 | — | — |
| 2022-12-06 | $25.40 | $200.17 | 4,900 | — | — |
| 2022-12-05 | $25.33 | $199.62 | 4,000 | — | — |
| 2022-12-02 | $25.55 | $201.35 | 2,000 | — | — |
| 2022-12-01 | $25.57 | $201.51 | 3,300 | — | — |
| 2022-11-30 | $25.40 | $200.17 | 21,600 | — | — |
| 2022-11-29 | $25.47 | $200.72 | 7,800 | — | — |
| 2022-11-28 | $25.66 | $202.22 | 8,700 | — | — |
| 2022-11-25 | $25.47 | $200.72 | 800 | — | — |
| 2022-11-23 | $25.40 | $200.17 | 2,500 | — | — |
| 2022-11-22 | $25.27 | $199.15 | 7,300 | — | — |
| 2022-11-21 | $25.25 | $198.99 | 8,900 | — | — |
| 2022-11-18 | $25.25 | $198.99 | 6,400 | — | — |
| 2022-11-17 | $25.31 | $199.46 | 9,300 | — | — |
| 2022-11-16 | $25.28 | $199.23 | 3,400 | — | — |
| 2022-11-15 | $25.42 | $200.33 | 5,400 | — | — |
| 2022-11-14 | $25.38 | $200.01 | 1,700 | — | — |
| 2022-11-11 | $25.49 | $200.88 | 14,500 | — | — |
| 2022-11-10 | $25.45 | $200.57 | 15,600 | — | — |
| 2022-11-09 | $25.18 | $198.44 | 17,300 | — | — |
| 2022-11-08 | $25.40 | $200.17 | 5,200 | — | — |
| 2022-11-07 | $25.23 | $198.83 | 12,800 | — | — |
| 2022-11-04 | $25.28 | $199.23 | 5,400 | — | — |
| 2022-11-03 | $25.44 | $200.49 | 6,000 | — | — |
| 2022-11-02 | $25.85 | $203.72 | 3,400 | — | — |
| 2022-11-01 | $25.64 | $202.06 | 7,200 | — | — |
| 2022-10-31 | $25.82 | $203.48 | 9,100 | — | — |
| 2022-10-28 | $25.67 | $202.30 | 5,500 | — | — |
| 2022-10-27 | $25.56 | $201.43 | 5,500 | — | — |
| 2022-10-26 | $25.55 | $201.35 | 16,700 | — | — |
| 2022-10-25 | $25.32 | $199.54 | 10,600 | — | — |
| 2022-10-24 | $25.20 | $198.59 | 17,100 | — | — |
| 2022-10-21 | $25.39 | $200.09 | 4,800 | — | — |
| 2022-10-20 | $25.51 | $201.04 | 7,500 | — | — |
| 2022-10-19 | $25.45 | $200.57 | 11,000 | — | — |
| 2022-10-18 | $25.64 | $202.06 | 5,800 | — | — |
| 2022-10-17 | $25.88 | $203.95 | 4,300 | — | — |
| 2022-10-14 | $25.70 | $202.54 | 11,600 | — | — |
| 2022-10-13 | $25.94 | $200.73 | 8,800 | — | — |
| 2022-10-12 | $25.94 | $200.73 | 4,300 | — | — |
| 2022-10-11 | $25.63 | $198.33 | 9,000 | — | — |
| 2022-10-10 | $25.81 | $199.72 | 7,600 | — | — |
| 2022-10-07 | $25.95 | $200.81 | 10,900 | — | — |
| 2022-10-06 | $26.00 | $201.19 | 10,300 | — | — |
| 2022-10-05 | $26.38 | $204.14 | 5,300 | — | — |
| 2022-10-04 | $26.21 | $202.82 | 12,600 | — | — |
| 2022-10-03 | $26.26 | $203.21 | 5,100 | — | — |
| 2022-09-30 | $26.36 | $203.98 | 56,700 | — | — |
| 2022-09-29 | $25.99 | $201.12 | 12,100 | — | — |
| 2022-09-28 | $26.27 | $203.28 | 6,100 | — | — |
| 2022-09-27 | $25.93 | $200.65 | 7,600 | — | — |
| 2022-09-26 | $25.97 | $200.96 | 11,100 | — | — |
| 2022-09-23 | $26.10 | $201.97 | 12,100 | — | — |
| 2022-09-22 | $26.06 | $201.66 | 8,700 | — | — |
| 2022-09-21 | $26.10 | $201.97 | 7,000 | — | — |
| 2022-09-20 | $25.94 | $200.73 | 12,000 | — | — |
| 2022-09-19 | $26.19 | $202.67 | 3,500 | — | — |
| 2022-09-16 | $25.92 | $200.58 | 6,400 | — | — |
| 2022-09-15 | $26.07 | $201.74 | 12,400 | — | — |
| 2022-09-14 | $25.91 | $200.50 | 8,000 | — | — |
| 2022-09-13 | $25.95 | $200.81 | 10,900 | — | — |
| 2022-09-12 | $26.11 | $202.05 | 5,900 | — | — |
| 2022-09-09 | $26.63 | $206.07 | 3,300 | — | — |
| 2022-09-08 | $25.80 | $199.65 | 16,100 | — | — |
| 2022-09-07 | $26.08 | $201.81 | 2,200 | — | — |
| 2022-09-06 | $26.00 | $201.19 | 16,600 | — | — |
| 2022-09-02 | $26.12 | $202.12 | 2,100 | — | — |
| 2022-09-01 | $26.11 | $202.05 | 14,800 | — | — |
| 2022-08-31 | $26.07 | $201.74 | 34,800 | — | — |
| 2022-08-30 | $26.67 | $206.38 | 2,900 | — | — |
| 2022-08-29 | $26.48 | $204.91 | 2,400 | — | — |
| 2022-08-26 | $26.42 | $204.44 | 900 | — | — |
| 2022-08-25 | $26.37 | $204.06 | 1,700 | — | — |
| 2022-08-24 | $26.25 | $203.13 | 1,800 | — | — |
| 2022-08-23 | $26.39 | $204.21 | 3,700 | — | — |
| 2022-08-22 | $26.71 | $206.69 | 800 | — | — |
| 2022-08-19 | $26.83 | $207.62 | 1,300 | — | — |
| 2022-08-18 | $26.85 | $207.77 | 1,600 | — | — |
| 2022-08-17 | $26.90 | $208.16 | 2,100 | — | — |
| 2022-08-16 | $26.87 | $207.93 | 4,200 | — | — |
| 2022-08-15 | $26.68 | $206.46 | 4,300 | — | — |
| 2022-08-12 | $26.74 | $206.92 | 3,200 | — | — |
| 2022-08-11 | $26.94 | $208.47 | 4,700 | — | — |
| 2022-08-10 | $26.90 | $208.16 | 3,300 | — | — |
| 2022-08-09 | $26.86 | $207.85 | 2,100 | — | — |
| 2022-08-08 | $27.00 | $208.93 | 9,600 | — | — |
| 2022-08-05 | $26.96 | $208.62 | 5,300 | — | — |
| 2022-08-04 | $27.00 | $208.93 | 9,600 | — | — |
| 2022-08-03 | $27.00 | $208.93 | 4,900 | — | — |
| 2022-08-02 | $27.00 | $208.93 | 6,800 | — | — |
| 2022-08-01 | $26.95 | $208.55 | 10,600 | — | — |
| 2022-07-29 | $27.00 | $208.93 | 32,500 | — | — |
| 2022-07-28 | $26.27 | $203.28 | 2,000 | — | — |
| 2022-07-27 | $26.10 | $201.97 | 1,600 | — | — |
| 2022-07-26 | $26.10 | $201.97 | 5,300 | — | — |
| 2022-07-25 | $26.06 | $201.66 | 4,500 | — | — |
| 2022-07-22 | $26.05 | $201.58 | 3,300 | — | — |
| 2022-07-21 | $26.01 | $201.27 | 2,200 | — | — |
| 2022-07-20 | $26.14 | $202.28 | 2,800 | — | — |
| 2022-07-19 | $26.00 | $201.19 | 6,800 | — | — |
| 2022-07-18 | $26.10 | $201.97 | 4,800 | — | — |
| 2022-07-15 | $26.14 | $202.28 | 700 | — | — |
| 2022-07-14 | $26.00 | $201.19 | 3,800 | — | — |
| 2022-07-13 | $26.30 | $199.89 | 4,500 | — | — |
| 2022-07-12 | $26.25 | $199.51 | 7,700 | — | — |
| 2022-07-11 | $26.13 | $198.60 | 4,600 | — | — |
| 2022-07-08 | $26.13 | $198.60 | 2,900 | — | — |
| 2022-07-07 | $26.04 | $197.91 | 4,000 | — | — |
| 2022-07-06 | $25.97 | $197.38 | 4,100 | — | — |
| 2022-07-05 | $26.04 | $197.91 | 13,300 | — | — |
| 2022-07-01 | $25.97 | $197.38 | 16,500 | — | — |
| 2022-06-30 | $26.32 | $200.04 | 5,700 | — | — |
| 2022-06-29 | $26.60 | $202.17 | 8,900 | — | — |
| 2022-06-28 | $26.33 | $200.12 | 9,300 | — | — |
| 2022-06-27 | $26.37 | $200.42 | 8,900 | — | — |
| 2022-06-24 | $26.24 | $199.43 | 31,200 | — | — |
| 2022-06-23 | $25.96 | $197.30 | 17,500 | — | — |
| 2022-06-22 | $25.99 | $197.53 | 9,700 | — | — |
| 2022-06-21 | $26.00 | $197.61 | 16,500 | — | — |
| 2022-06-17 | $25.89 | $196.77 | 11,800 | — | — |
| 2022-06-16 | $26.02 | $197.76 | 11,600 | — | — |
| 2022-06-15 | $26.20 | $199.13 | 6,300 | — | — |
| 2022-06-14 | $25.99 | $197.53 | 9,400 | — | — |
| 2022-06-13 | $26.13 | $198.60 | 12,100 | — | — |
| 2022-06-10 | $26.25 | $199.51 | 7,100 | — | — |
| 2022-06-09 | $26.38 | $200.50 | 7,300 | — | — |
| 2022-06-08 | $26.48 | $201.26 | 2,100 | — | — |
| 2022-06-07 | $26.51 | $201.48 | 5,400 | — | — |
| 2022-06-06 | $26.65 | $202.55 | 5,800 | — | — |
| 2022-06-03 | $26.32 | $200.04 | 1,700 | — | — |
| 2022-06-02 | $26.49 | $201.33 | 5,400 | — | — |
| 2022-06-01 | $26.70 | $202.93 | 6,800 | — | — |
| 2022-05-31 | $26.39 | $200.57 | 31,600 | — | — |
| 2022-05-27 | $26.95 | $204.83 | 11,600 | — | — |
| 2022-05-26 | $26.54 | $201.71 | 3,100 | — | — |
| 2022-05-25 | $26.37 | $200.42 | 5,400 | — | — |
| 2022-05-24 | $26.34 | $200.19 | 2,500 | — | — |
| 2022-05-23 | $26.08 | $198.22 | 4,000 | — | — |
| 2022-05-20 | $26.37 | $200.42 | 6,400 | — | — |
| 2022-05-19 | $26.17 | $198.90 | 25,800 | — | — |
| 2022-05-18 | $26.04 | $197.91 | 9,100 | — | — |
| 2022-05-17 | $26.00 | $197.61 | 3,400 | — | — |
| 2022-05-16 | $26.01 | $197.68 | 6,300 | — | — |
| 2022-05-13 | $26.00 | $197.61 | 9,300 | — | — |
| 2022-05-12 | $26.02 | $197.76 | 21,600 | — | — |
| 2022-05-11 | $26.20 | $199.13 | 2,300 | — | — |
| 2022-05-10 | $26.20 | $199.13 | 1,800 | — | — |
| 2022-05-09 | $26.20 | $199.13 | 10,200 | — | — |
| 2022-05-06 | $26.65 | $202.55 | 7,100 | — | — |
| 2022-05-05 | $26.64 | $202.47 | 4,800 | — | — |
| 2022-05-04 | $26.89 | $204.37 | 5,800 | — | — |
| 2022-05-03 | $26.76 | $203.38 | 10,200 | — | — |
| 2022-05-02 | $26.92 | $204.60 | 15,500 | — | — |
| 2022-04-29 | $27.25 | $207.11 | 36,100 | — | — |
| 2022-04-28 | $26.14 | $198.67 | 6,100 | — | — |
| 2022-04-27 | $26.29 | $199.81 | 7,600 | — | — |
| 2022-04-26 | $25.90 | $196.85 | 3,000 | — | — |
| 2022-04-25 | $26.25 | $199.51 | 12,700 | — | — |
| 2022-04-22 | $26.15 | $198.75 | 12,800 | — | — |
| 2022-04-21 | $26.21 | $199.20 | 5,700 | — | — |
| 2022-04-20 | $26.07 | $198.14 | 5,800 | — | — |
| 2022-04-19 | $26.24 | $199.43 | 5,800 | — | — |
| 2022-04-18 | $26.11 | $198.44 | 4,300 | — | — |
| 2022-04-14 | $26.21 | $199.20 | 6,300 | — | — |
| 2022-04-13 | $26.35 | $200.27 | 5,300 | — | — |
| 2022-04-12 | $26.90 | $200.88 | 8,400 | — | — |
| 2022-04-11 | $26.31 | $196.48 | 8,000 | — | — |
| 2022-04-08 | $26.20 | $195.66 | 5,600 | — | — |
| 2022-04-07 | $26.37 | $196.92 | 2,700 | — | — |
| 2022-04-06 | $26.30 | $196.40 | 6,500 | — | — |
| 2022-04-05 | $26.42 | $197.30 | 6,100 | — | — |
| 2022-04-04 | $26.45 | $197.52 | 5,200 | — | — |
| 2022-04-01 | $26.54 | $198.19 | 15,700 | — | — |
| 2022-03-31 | $26.07 | $194.68 | 30,300 | — | — |
| 2022-03-30 | $26.73 | $199.61 | 2,400 | — | — |
| 2022-03-29 | $26.85 | $200.51 | 14,600 | — | — |
| 2022-03-28 | $26.50 | $197.90 | 12,600 | — | — |
| 2022-03-25 | $26.30 | $196.40 | 3,300 | — | — |
| 2022-03-24 | $26.32 | $196.55 | 7,200 | — | — |
| 2022-03-23 | $26.20 | $195.66 | 2,400 | — | — |
| 2022-03-22 | $26.16 | $195.36 | 3,300 | — | — |
| 2022-03-21 | $26.14 | $195.21 | 6,600 | — | — |
| 2022-03-18 | $26.26 | $196.10 | 1,600 | — | — |
| 2022-03-17 | $26.40 | $197.15 | 3,800 | — | — |
| 2022-03-16 | $26.11 | $194.98 | 8,900 | — | — |
| 2022-03-15 | $25.98 | $194.01 | 18,700 | — | — |
| 2022-03-14 | $25.90 | $193.42 | 12,300 | — | — |
| 2022-03-11 | $25.99 | $194.09 | 7,400 | — | — |
| 2022-03-10 | $25.98 | $194.01 | 2,900 | — | — |
| 2022-03-09 | $26.05 | $194.54 | 3,800 | — | — |
| 2022-03-08 | $26.00 | $194.16 | 5,400 | — | — |
| 2022-03-07 | $25.98 | $194.01 | 15,400 | — | — |
| 2022-03-04 | $26.06 | $194.61 | 7,800 | — | — |
| 2022-03-03 | $26.20 | $195.66 | 6,400 | — | — |
| 2022-03-02 | $26.20 | $195.66 | 8,300 | — | — |
| 2022-03-01 | $26.38 | $197.00 | 3,600 | — | — |
| 2022-02-28 | $26.14 | $195.21 | 11,100 | — | — |
| 2022-02-25 | $26.35 | $196.78 | 5,800 | — | — |
| 2022-02-24 | $26.35 | $196.78 | 16,300 | — | — |
| 2022-02-23 | $26.00 | $194.16 | 6,900 | — | — |
| 2022-02-22 | $26.07 | $194.68 | 12,200 | — | — |
| 2022-02-18 | $26.00 | $194.16 | 3,700 | — | — |
| 2022-02-17 | $26.25 | $196.03 | 14,100 | — | — |
| 2022-02-16 | $26.28 | $196.25 | 3,600 | — | — |
| 2022-02-15 | $26.17 | $195.43 | 3,500 | — | — |
| 2022-02-14 | $26.14 | $195.21 | 12,900 | — | — |
| 2022-02-11 | $26.16 | $195.36 | 4,700 | — | — |
| 2022-02-10 | $26.21 | $195.73 | 23,000 | — | — |
| 2022-02-09 | $26.28 | $196.25 | 7,500 | — | — |
| 2022-02-08 | $26.20 | $195.66 | 19,000 | — | — |
| 2022-02-07 | $26.65 | $199.02 | 4,100 | — | — |
| 2022-02-04 | $26.67 | $199.17 | 5,000 | — | — |
| 2022-02-03 | $26.36 | $196.85 | 7,100 | — | — |
| 2022-02-02 | $27.19 | $203.05 | 9,400 | — | — |
| 2022-02-01 | $27.31 | $203.94 | 20,800 | — | — |
| 2022-01-31 | $27.49 | $205.29 | 43,500 | — | — |
| 2022-01-28 | $26.17 | $195.43 | 7,700 | — | — |
| 2022-01-27 | $26.02 | $194.31 | 8,100 | — | — |
| 2022-01-26 | $26.07 | $194.68 | 7,100 | — | — |
| 2022-01-25 | $26.28 | $196.25 | 5,500 | — | — |
| 2022-01-24 | $26.33 | $196.63 | 8,200 | — | — |
| 2022-01-21 | $26.38 | $197.00 | 29,300 | — | — |
| 2022-01-20 | $25.96 | $193.86 | 32,500 | — | — |
| 2022-01-19 | $26.02 | $194.31 | 20,100 | — | — |
| 2022-01-18 | $25.91 | $193.49 | 17,000 | — | — |
| 2022-01-14 | $26.13 | $195.13 | 10,300 | — | — |
| 2022-01-13 | $25.94 | $193.71 | 12,900 | — | — |
| 2022-01-12 | $26.08 | $191.26 | 46,300 | — | — |
| 2022-01-11 | $27.38 | $200.79 | 13,300 | — | — |
| 2022-01-10 | $27.23 | $199.69 | 13,700 | — | — |
| 2022-01-07 | $27.85 | $204.24 | 18,500 | — | — |
| 2022-01-06 | $27.85 | $204.24 | 10,600 | — | — |
| 2022-01-05 | $27.75 | $203.50 | 7,100 | — | — |
| 2022-01-04 | $27.79 | $203.80 | 17,300 | — | — |
| 2022-01-03 | $27.68 | $202.99 | 9,300 | — | — |