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
- 1997-10-24 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 | $26.19 | $35.50 | 167,100 | — | — |
| 2022-12-29 | $26.38 | $35.76 | 120,000 | — | — |
| 2022-12-28 | $25.99 | $35.23 | 108,300 | — | — |
| 2022-12-27 | $26.45 | $35.85 | 88,300 | — | — |
| 2022-12-23 | $26.13 | $35.42 | 86,700 | — | — |
| 2022-12-22 | $26.07 | $35.34 | 132,600 | — | — |
| 2022-12-21 | $26.36 | $35.73 | 128,900 | — | — |
| 2022-12-20 | $26.21 | $35.53 | 168,900 | — | — |
| 2022-12-19 | $26.07 | $35.34 | 187,000 | — | — |
| 2022-12-16 | $25.17 | $34.12 | 994,700 | — | — |
| 2022-12-15 | $25.52 | $34.59 | 212,300 | — | — |
| 2022-12-14 | $26.54 | $35.98 | 259,900 | — | — |
| 2022-12-13 | $26.39 | $35.77 | 235,200 | — | — |
| 2022-12-12 | $26.71 | $36.21 | 164,800 | — | — |
| 2022-12-09 | $26.79 | $36.32 | 151,900 | — | — |
| 2022-12-08 | $26.94 | $36.52 | 153,400 | — | — |
| 2022-12-07 | $27.05 | $36.67 | 142,400 | — | — |
| 2022-12-06 | $27.10 | $36.74 | 165,500 | — | — |
| 2022-12-05 | $27.12 | $36.76 | 139,900 | — | — |
| 2022-12-02 | $27.21 | $36.88 | 117,800 | — | — |
| 2022-12-01 | $27.33 | $37.05 | 134,600 | — | — |
| 2022-11-30 | $27.68 | $37.52 | 348,100 | — | — |
| 2022-11-29 | $26.78 | $36.30 | 924,400 | — | — |
| 2022-11-28 | $27.23 | $36.91 | 301,000 | — | — |
| 2022-11-25 | $27.42 | $37.17 | 274,900 | — | — |
| 2022-11-23 | $27.38 | $37.12 | 287,700 | — | — |
| 2022-11-22 | $27.47 | $37.24 | 470,600 | — | — |
| 2022-11-21 | $27.39 | $37.13 | 312,100 | — | — |
| 2022-11-18 | $27.37 | $37.10 | 269,300 | — | — |
| 2022-11-17 | $27.26 | $36.95 | 107,600 | — | — |
| 2022-11-16 | $27.72 | $37.58 | 120,700 | — | — |
| 2022-11-15 | $27.86 | $37.77 | 142,600 | — | — |
| 2022-11-14 | $27.93 | $37.66 | 117,600 | — | — |
| 2022-11-11 | $28.03 | $37.79 | 163,200 | — | — |
| 2022-11-10 | $28.43 | $38.33 | 185,700 | — | — |
| 2022-11-09 | $27.99 | $37.74 | 204,400 | — | — |
| 2022-11-08 | $28.06 | $37.83 | 158,500 | — | — |
| 2022-11-07 | $27.85 | $37.55 | 177,800 | — | — |
| 2022-11-04 | $27.47 | $37.04 | 179,600 | — | — |
| 2022-11-03 | $26.65 | $35.93 | 166,900 | — | — |
| 2022-11-02 | $27.08 | $36.51 | 355,000 | — | — |
| 2022-11-01 | $26.00 | $35.06 | 143,800 | — | — |
| 2022-10-31 | $26.08 | $35.16 | 158,800 | — | — |
| 2022-10-28 | $26.27 | $35.42 | 144,300 | — | — |
| 2022-10-27 | $25.90 | $34.92 | 95,600 | — | — |
| 2022-10-26 | $25.85 | $34.85 | 123,400 | — | — |
| 2022-10-25 | $25.88 | $34.89 | 100,300 | — | — |
| 2022-10-24 | $25.89 | $34.91 | 100,600 | — | — |
| 2022-10-21 | $25.63 | $34.56 | 114,600 | — | — |
| 2022-10-20 | $25.03 | $33.75 | 125,800 | — | — |
| 2022-10-19 | $25.39 | $34.23 | 96,300 | — | — |
| 2022-10-18 | $25.33 | $34.15 | 158,700 | — | — |
| 2022-10-17 | $25.05 | $33.77 | 97,300 | — | — |
| 2022-10-14 | $25.10 | $33.84 | 158,600 | — | — |
| 2022-10-13 | $25.62 | $34.54 | 150,400 | — | — |
| 2022-10-12 | $24.56 | $33.11 | 144,300 | — | — |
| 2022-10-11 | $24.75 | $33.37 | 149,000 | — | — |
| 2022-10-10 | $24.23 | $32.67 | 116,700 | — | — |
| 2022-10-07 | $23.67 | $31.91 | 244,600 | — | — |
| 2022-10-06 | $23.79 | $32.08 | 87,700 | — | — |
| 2022-10-05 | $24.30 | $32.76 | 132,100 | — | — |
| 2022-10-04 | $24.64 | $33.22 | 206,400 | — | — |
| 2022-10-03 | $23.64 | $31.87 | 222,700 | — | — |
| 2022-09-30 | $23.24 | $31.33 | 187,300 | — | — |
| 2022-09-29 | $23.54 | $31.74 | 185,300 | — | — |
| 2022-09-28 | $24.09 | $32.48 | 149,900 | — | — |
| 2022-09-27 | $24.04 | $32.41 | 120,600 | — | — |
| 2022-09-26 | $24.45 | $32.97 | 227,800 | — | — |
| 2022-09-23 | $24.40 | $32.90 | 281,500 | — | — |
| 2022-09-22 | $25.32 | $34.14 | 116,700 | — | — |
| 2022-09-21 | $25.65 | $34.58 | 203,300 | — | — |
| 2022-09-20 | $25.52 | $34.41 | 247,400 | — | — |
| 2022-09-19 | $25.37 | $34.21 | 176,000 | — | — |
| 2022-09-16 | $24.90 | $33.57 | 981,800 | — | — |
| 2022-09-15 | $24.58 | $33.14 | 252,900 | — | — |
| 2022-09-14 | $24.82 | $33.46 | 280,600 | — | — |
| 2022-09-13 | $25.40 | $34.25 | 305,200 | — | — |
| 2022-09-12 | $25.38 | $34.22 | 664,200 | — | — |
| 2022-09-09 | $25.64 | $34.57 | 124,700 | — | — |
| 2022-09-08 | $25.49 | $34.37 | 146,800 | — | — |
| 2022-09-07 | $25.85 | $34.85 | 262,400 | — | — |
| 2022-09-06 | $24.74 | $33.36 | 318,100 | — | — |
| 2022-09-02 | $26.93 | $36.31 | 169,300 | — | — |
| 2022-09-01 | $26.93 | $36.31 | 173,900 | — | — |
| 2022-08-31 | $27.34 | $36.86 | 145,300 | — | — |
| 2022-08-30 | $27.50 | $37.08 | 139,000 | — | — |
| 2022-08-29 | $28.06 | $37.83 | 97,800 | — | — |
| 2022-08-26 | $27.89 | $37.60 | 146,100 | — | — |
| 2022-08-25 | $28.43 | $38.33 | 141,400 | — | — |
| 2022-08-24 | $28.19 | $38.01 | 110,200 | — | — |
| 2022-08-23 | $28.31 | $38.17 | 139,200 | — | — |
| 2022-08-22 | $28.56 | $38.51 | 159,300 | — | — |
| 2022-08-19 | $28.96 | $39.05 | 132,800 | — | — |
| 2022-08-18 | $29.27 | $39.46 | 82,500 | — | — |
| 2022-08-17 | $29.14 | $39.29 | 91,500 | — | — |
| 2022-08-16 | $29.28 | $39.48 | 146,600 | — | — |
| 2022-08-15 | $28.91 | $38.78 | 258,600 | — | — |
| 2022-08-12 | $29.10 | $39.03 | 118,700 | — | — |
| 2022-08-11 | $28.75 | $38.56 | 167,200 | — | — |
| 2022-08-10 | $28.10 | $37.69 | 493,800 | — | — |
| 2022-08-09 | $28.10 | $37.69 | 188,300 | — | — |
| 2022-08-08 | $28.29 | $37.95 | 260,000 | — | — |
| 2022-08-05 | $29.34 | $39.35 | 220,100 | — | — |
| 2022-08-04 | $28.82 | $38.66 | 204,600 | — | — |
| 2022-08-03 | $28.88 | $38.74 | 191,700 | — | — |
| 2022-08-02 | $30.02 | $40.27 | 157,400 | — | — |
| 2022-08-01 | $30.34 | $40.69 | 163,300 | — | — |
| 2022-07-29 | $29.71 | $39.85 | 183,900 | — | — |
| 2022-07-28 | $30.29 | $40.63 | 79,400 | — | — |
| 2022-07-27 | $29.70 | $39.84 | 128,200 | — | — |
| 2022-07-26 | $29.06 | $38.98 | 174,500 | — | — |
| 2022-07-25 | $28.98 | $38.87 | 143,300 | — | — |
| 2022-07-22 | $29.21 | $39.18 | 249,900 | — | — |
| 2022-07-21 | $28.47 | $38.19 | 359,900 | — | — |
| 2022-07-20 | $29.77 | $39.93 | 224,200 | — | — |
| 2022-07-19 | $29.90 | $40.10 | 229,800 | — | — |
| 2022-07-18 | $29.82 | $40.00 | 338,100 | — | — |
| 2022-07-15 | $30.24 | $40.56 | 170,100 | — | — |
| 2022-07-14 | $29.69 | $39.82 | 102,700 | — | — |
| 2022-07-13 | $29.94 | $40.16 | 103,800 | — | — |
| 2022-07-12 | $29.73 | $39.88 | 124,800 | — | — |
| 2022-07-11 | $30.16 | $40.45 | 115,900 | — | — |
| 2022-07-08 | $30.40 | $40.78 | 132,000 | — | — |
| 2022-07-07 | $30.08 | $40.35 | 191,300 | — | — |
| 2022-07-06 | $31.27 | $41.94 | 551,300 | — | — |
| 2022-07-05 | $30.49 | $40.90 | 317,500 | — | — |
| 2022-07-01 | $30.41 | $40.79 | 363,800 | — | — |
| 2022-06-30 | $29.53 | $39.61 | 444,400 | — | — |
| 2022-06-29 | $29.22 | $39.19 | 577,800 | — | — |
| 2022-06-28 | $28.05 | $37.62 | 692,100 | — | — |
| 2022-06-27 | $27.53 | $36.93 | 517,900 | — | — |
| 2022-06-24 | $27.45 | $36.82 | 1,210,500 | — | — |
| 2022-06-23 | $26.00 | $34.87 | 793,800 | — | — |
| 2022-06-22 | $24.44 | $32.78 | 358,200 | — | — |
| 2022-06-21 | $23.84 | $31.98 | 275,700 | — | — |
| 2022-06-17 | $22.82 | $30.61 | 525,100 | — | — |
| 2022-06-16 | $22.99 | $30.84 | 231,200 | — | — |
| 2022-06-15 | $23.71 | $31.80 | 191,600 | — | — |
| 2022-06-14 | $23.80 | $31.92 | 152,800 | — | — |
| 2022-06-13 | $23.68 | $31.76 | 184,100 | — | — |
| 2022-06-10 | $24.32 | $32.62 | 151,400 | — | — |
| 2022-06-09 | $24.66 | $33.08 | 137,700 | — | — |
| 2022-06-08 | $24.98 | $33.51 | 171,800 | — | — |
| 2022-06-07 | $25.30 | $33.93 | 506,700 | — | — |
| 2022-06-06 | $25.02 | $33.56 | 261,700 | — | — |
| 2022-06-03 | $24.92 | $33.42 | 111,100 | — | — |
| 2022-06-02 | $25.27 | $33.89 | 183,900 | — | — |
| 2022-06-01 | $25.42 | $34.10 | 142,800 | — | — |
| 2022-05-31 | $25.54 | $34.26 | 260,900 | — | — |
| 2022-05-27 | $25.36 | $34.02 | 149,500 | — | — |
| 2022-05-26 | $25.27 | $33.89 | 113,200 | — | — |
| 2022-05-25 | $24.67 | $33.09 | 215,000 | — | — |
| 2022-05-24 | $23.73 | $31.83 | 239,500 | — | — |
| 2022-05-23 | $23.74 | $31.84 | 249,300 | — | — |
| 2022-05-20 | $23.54 | $31.57 | 199,300 | — | — |
| 2022-05-19 | $24.27 | $32.55 | 164,200 | — | — |
| 2022-05-18 | $24.59 | $32.98 | 267,800 | — | — |
| 2022-05-17 | $25.33 | $33.97 | 139,100 | — | — |
| 2022-05-16 | $25.04 | $33.38 | 135,200 | — | — |
| 2022-05-13 | $24.81 | $33.08 | 104,200 | — | — |
| 2022-05-12 | $24.60 | $32.80 | 143,400 | — | — |
| 2022-05-11 | $24.54 | $32.72 | 131,200 | — | — |
| 2022-05-10 | $24.41 | $32.54 | 111,300 | — | — |
| 2022-05-09 | $24.56 | $32.74 | 245,100 | — | — |
| 2022-05-06 | $24.11 | $32.14 | 159,600 | — | — |
| 2022-05-05 | $24.07 | $32.09 | 282,200 | — | — |
| 2022-05-04 | $24.75 | $33.00 | 215,200 | — | — |
| 2022-05-03 | $25.47 | $33.96 | 117,800 | — | — |
| 2022-05-02 | $25.53 | $34.04 | 117,900 | — | — |
| 2022-04-29 | $26.05 | $34.73 | 130,800 | — | — |
| 2022-04-28 | $26.87 | $35.82 | 166,800 | — | — |
| 2022-04-27 | $26.13 | $34.84 | 142,500 | — | — |
| 2022-04-26 | $25.88 | $34.50 | 142,300 | — | — |
| 2022-04-25 | $26.11 | $34.81 | 183,200 | — | — |
| 2022-04-22 | $26.84 | $35.78 | 86,700 | — | — |
| 2022-04-21 | $27.13 | $36.17 | 128,200 | — | — |
| 2022-04-20 | $27.81 | $37.08 | 141,300 | — | — |
| 2022-04-19 | $27.58 | $36.77 | 95,400 | — | — |
| 2022-04-18 | $26.76 | $35.68 | 121,100 | — | — |
| 2022-04-14 | $26.58 | $35.44 | 181,400 | — | — |
| 2022-04-13 | $26.87 | $35.82 | 186,300 | — | — |
| 2022-04-12 | $26.35 | $35.13 | 103,700 | — | — |
| 2022-04-11 | $26.21 | $34.94 | 124,100 | — | — |
| 2022-04-08 | $26.21 | $34.94 | 122,500 | — | — |
| 2022-04-07 | $26.38 | $35.17 | 385,900 | — | — |
| 2022-04-06 | $25.78 | $34.37 | 192,500 | — | — |
| 2022-04-05 | $25.55 | $34.06 | 231,700 | — | — |
| 2022-04-04 | $26.27 | $35.02 | 250,600 | — | — |
| 2022-04-01 | $26.50 | $35.33 | 185,300 | — | — |
| 2022-03-31 | $25.91 | $34.54 | 179,400 | — | — |
| 2022-03-30 | $26.00 | $34.66 | 137,100 | — | — |
| 2022-03-29 | $26.11 | $34.81 | 149,300 | — | — |
| 2022-03-28 | $26.45 | $35.26 | 195,100 | — | — |
| 2022-03-25 | $26.52 | $35.36 | 123,400 | — | — |
| 2022-03-24 | $25.73 | $34.30 | 84,400 | — | — |
| 2022-03-23 | $25.40 | $33.86 | 113,300 | — | — |
| 2022-03-22 | $25.42 | $33.89 | 90,000 | — | — |
| 2022-03-21 | $25.76 | $34.34 | 147,000 | — | — |
| 2022-03-18 | $26.25 | $35.00 | 569,500 | — | — |
| 2022-03-17 | $26.29 | $35.05 | 141,300 | — | — |
| 2022-03-16 | $26.06 | $34.74 | 144,800 | — | — |
| 2022-03-15 | $25.51 | $34.01 | 127,400 | — | — |
| 2022-03-14 | $24.92 | $33.22 | 163,600 | — | — |
| 2022-03-11 | $24.51 | $32.68 | 98,400 | — | — |
| 2022-03-10 | $25.09 | $33.45 | 152,500 | — | — |
| 2022-03-09 | $25.90 | $34.53 | 129,700 | — | — |
| 2022-03-08 | $26.02 | $34.69 | 136,300 | — | — |
| 2022-03-07 | $26.79 | $35.52 | 158,900 | — | — |
| 2022-03-04 | $26.59 | $35.25 | 132,600 | — | — |
| 2022-03-03 | $26.53 | $35.17 | 110,300 | — | — |
| 2022-03-02 | $26.49 | $35.12 | 121,000 | — | — |
| 2022-03-01 | $26.25 | $34.80 | 153,300 | — | — |
| 2022-02-28 | $25.88 | $34.31 | 189,200 | — | — |
| 2022-02-25 | $26.25 | $34.80 | 117,600 | — | — |
| 2022-02-24 | $25.38 | $33.65 | 182,100 | — | — |
| 2022-02-23 | $25.46 | $33.75 | 264,900 | — | — |
| 2022-02-22 | $28.16 | $37.33 | 225,100 | — | — |
| 2022-02-18 | $28.81 | $38.20 | 151,300 | — | — |
| 2022-02-17 | $28.90 | $38.32 | 126,100 | — | — |
| 2022-02-16 | $28.73 | $38.09 | 125,200 | — | — |
| 2022-02-15 | $28.07 | $37.21 | 88,700 | — | — |
| 2022-02-14 | $27.71 | $36.74 | 101,200 | — | — |
| 2022-02-11 | $27.81 | $36.87 | 102,700 | — | — |
| 2022-02-10 | $27.29 | $36.18 | 75,500 | — | — |
| 2022-02-09 | $27.61 | $36.61 | 70,600 | — | — |
| 2022-02-08 | $28.03 | $37.16 | 74,600 | — | — |
| 2022-02-07 | $27.49 | $36.45 | 73,900 | — | — |
| 2022-02-04 | $27.49 | $36.45 | 96,700 | — | — |
| 2022-02-03 | $27.71 | $36.74 | 72,500 | — | — |
| 2022-02-02 | $27.88 | $36.96 | 164,200 | — | — |
| 2022-02-01 | $27.94 | $37.04 | 135,800 | — | — |
| 2022-01-31 | $27.83 | $36.90 | 125,000 | — | — |
| 2022-01-28 | $27.61 | $36.61 | 96,100 | — | — |
| 2022-01-27 | $27.40 | $36.33 | 96,700 | — | — |
| 2022-01-26 | $27.48 | $36.43 | 110,500 | — | — |
| 2022-01-25 | $27.82 | $36.88 | 113,000 | — | — |
| 2022-01-24 | $28.16 | $37.33 | 129,600 | — | — |
| 2022-01-21 | $28.08 | $37.23 | 136,700 | — | — |
| 2022-01-20 | $28.01 | $37.14 | 74,300 | — | — |
| 2022-01-19 | $28.67 | $38.01 | 133,700 | — | — |
| 2022-01-18 | $28.43 | $37.69 | 63,800 | — | — |
| 2022-01-14 | $28.99 | $38.43 | 103,300 | — | — |
| 2022-01-13 | $28.87 | $38.28 | 71,500 | — | — |
| 2022-01-12 | $28.06 | $37.20 | 88,200 | — | — |
| 2022-01-11 | $28.42 | $37.68 | 77,100 | — | — |
| 2022-01-10 | $28.47 | $37.75 | 111,900 | — | — |
| 2022-01-07 | $29.07 | $38.54 | 130,200 | — | — |
| 2022-01-06 | $28.59 | $37.90 | 93,100 | — | — |
| 2022-01-05 | $28.63 | $37.96 | 104,300 | — | — |
| 2022-01-04 | $28.22 | $37.41 | 111,500 | — | — |
| 2022-01-03 | $27.66 | $36.67 | 112,800 | — | — |