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
- 1998-05-07 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 | $27.55 | $27.55 | 85,500 | — | — |
| 2022-12-29 | $27.56 | $27.56 | 63,000 | — | — |
| 2022-12-28 | $26.94 | $26.94 | 56,900 | — | — |
| 2022-12-27 | $27.89 | $27.89 | 60,100 | — | — |
| 2022-12-23 | $27.90 | $27.90 | 29,200 | — | — |
| 2022-12-22 | $27.28 | $27.28 | 43,100 | — | — |
| 2022-12-21 | $27.47 | $27.47 | 68,000 | — | — |
| 2022-12-20 | $27.66 | $27.66 | 43,200 | — | — |
| 2022-12-19 | $26.86 | $26.86 | 76,800 | — | — |
| 2022-12-16 | $27.94 | $27.94 | 391,700 | — | — |
| 2022-12-15 | $26.66 | $26.66 | 123,100 | — | — |
| 2022-12-14 | $27.09 | $27.09 | 77,800 | — | — |
| 2022-12-13 | $26.71 | $26.71 | 68,000 | — | — |
| 2022-12-12 | $25.90 | $25.90 | 48,900 | — | — |
| 2022-12-09 | $25.18 | $25.18 | 22,100 | — | — |
| 2022-12-08 | $25.76 | $25.76 | 32,700 | — | — |
| 2022-12-07 | $25.43 | $25.43 | 31,800 | — | — |
| 2022-12-06 | $26.00 | $26.00 | 81,300 | — | — |
| 2022-12-05 | $26.13 | $26.13 | 68,800 | — | — |
| 2022-12-02 | $26.54 | $26.54 | 49,600 | — | — |
| 2022-12-01 | $26.11 | $26.11 | 44,900 | — | — |
| 2022-11-30 | $25.83 | $25.83 | 79,600 | — | — |
| 2022-11-29 | $25.29 | $25.29 | 61,900 | — | — |
| 2022-11-28 | $25.19 | $25.19 | 56,800 | — | — |
| 2022-11-25 | $26.17 | $26.17 | 9,200 | — | — |
| 2022-11-23 | $26.36 | $26.36 | 20,300 | — | — |
| 2022-11-22 | $26.82 | $26.82 | 20,000 | — | — |
| 2022-11-21 | $26.65 | $26.65 | 39,600 | — | — |
| 2022-11-18 | $26.74 | $26.74 | 47,900 | — | — |
| 2022-11-17 | $26.10 | $26.10 | 76,400 | — | — |
| 2022-11-16 | $25.97 | $25.97 | 156,300 | — | — |
| 2022-11-15 | $26.18 | $26.18 | 48,500 | — | — |
| 2022-11-14 | $26.72 | $26.72 | 53,400 | — | — |
| 2022-11-11 | $26.72 | $26.72 | 69,000 | — | — |
| 2022-11-10 | $27.41 | $27.41 | 59,200 | — | — |
| 2022-11-09 | $25.83 | $25.83 | 107,400 | — | — |
| 2022-11-08 | $30.11 | $30.11 | 67,100 | — | — |
| 2022-11-07 | $29.55 | $29.55 | 69,100 | — | — |
| 2022-11-04 | $29.15 | $29.15 | 45,000 | — | — |
| 2022-11-03 | $28.17 | $28.17 | 35,000 | — | — |
| 2022-11-02 | $28.39 | $28.39 | 89,900 | — | — |
| 2022-11-01 | $28.78 | $28.78 | 68,400 | — | — |
| 2022-10-31 | $28.61 | $28.61 | 88,100 | — | — |
| 2022-10-28 | $28.10 | $28.10 | 63,400 | — | — |
| 2022-10-27 | $27.23 | $27.23 | 45,500 | — | — |
| 2022-10-26 | $26.96 | $26.96 | 62,400 | — | — |
| 2022-10-25 | $26.66 | $26.66 | 59,100 | — | — |
| 2022-10-24 | $26.34 | $26.34 | 31,400 | — | — |
| 2022-10-21 | $25.94 | $25.94 | 33,700 | — | — |
| 2022-10-20 | $25.33 | $25.33 | 67,200 | — | — |
| 2022-10-19 | $25.93 | $25.93 | 46,900 | — | — |
| 2022-10-18 | $25.64 | $25.64 | 62,300 | — | — |
| 2022-10-17 | $25.44 | $25.44 | 57,400 | — | — |
| 2022-10-14 | $24.59 | $24.59 | 70,800 | — | — |
| 2022-10-13 | $25.05 | $25.05 | 76,200 | — | — |
| 2022-10-12 | $24.62 | $24.62 | 42,400 | — | — |
| 2022-10-11 | $25.26 | $25.26 | 44,500 | — | — |
| 2022-10-10 | $25.14 | $25.14 | 40,700 | — | — |
| 2022-10-07 | $24.97 | $24.97 | 30,700 | — | — |
| 2022-10-06 | $25.60 | $25.60 | 28,900 | — | — |
| 2022-10-05 | $25.74 | $25.74 | 44,000 | — | — |
| 2022-10-04 | $25.69 | $25.69 | 51,100 | — | — |
| 2022-10-03 | $24.99 | $24.99 | 92,900 | — | — |
| 2022-09-30 | $23.68 | $23.68 | 56,400 | — | — |
| 2022-09-29 | $23.70 | $23.70 | 42,700 | — | — |
| 2022-09-28 | $23.97 | $23.97 | 43,900 | — | — |
| 2022-09-27 | $23.72 | $23.72 | 88,000 | — | — |
| 2022-09-26 | $24.01 | $24.01 | 71,800 | — | — |
| 2022-09-23 | $24.19 | $24.19 | 87,900 | — | — |
| 2022-09-22 | $24.64 | $24.64 | 50,900 | — | — |
| 2022-09-21 | $25.60 | $25.60 | 62,700 | — | — |
| 2022-09-20 | $25.94 | $25.94 | 67,400 | — | — |
| 2022-09-19 | $25.96 | $25.96 | 66,900 | — | — |
| 2022-09-16 | $26.44 | $26.44 | 443,200 | — | — |
| 2022-09-15 | $26.44 | $26.44 | 84,400 | — | — |
| 2022-09-14 | $26.66 | $26.66 | 106,900 | — | — |
| 2022-09-13 | $25.91 | $25.91 | 129,900 | — | — |
| 2022-09-12 | $27.10 | $27.10 | 76,200 | — | — |
| 2022-09-09 | $26.59 | $26.59 | 69,200 | — | — |
| 2022-09-08 | $26.33 | $26.33 | 100,800 | — | — |
| 2022-09-07 | $26.38 | $26.38 | 81,200 | — | — |
| 2022-09-06 | $26.77 | $26.77 | 107,300 | — | — |
| 2022-09-02 | $26.70 | $26.70 | 130,700 | — | — |
| 2022-09-01 | $26.59 | $26.59 | 126,200 | — | — |
| 2022-08-31 | $26.58 | $26.58 | 177,500 | — | — |
| 2022-08-30 | $26.70 | $26.70 | 55,800 | — | — |
| 2022-08-29 | $27.53 | $27.53 | 53,600 | — | — |
| 2022-08-26 | $27.96 | $27.96 | 106,200 | — | — |
| 2022-08-25 | $28.33 | $28.33 | 75,900 | — | — |
| 2022-08-24 | $27.79 | $27.79 | 55,300 | — | — |
| 2022-08-23 | $27.80 | $27.80 | 64,000 | — | — |
| 2022-08-22 | $28.02 | $28.02 | 49,300 | — | — |
| 2022-08-19 | $28.58 | $28.58 | 95,100 | — | — |
| 2022-08-18 | $29.14 | $29.14 | 69,900 | — | — |
| 2022-08-17 | $28.54 | $28.54 | 70,100 | — | — |
| 2022-08-16 | $28.72 | $28.72 | 80,700 | — | — |
| 2022-08-15 | $28.20 | $28.20 | 76,900 | — | — |
| 2022-08-12 | $28.45 | $28.45 | 110,800 | — | — |
| 2022-08-11 | $27.90 | $27.90 | 61,200 | — | — |
| 2022-08-10 | $28.17 | $28.17 | 96,700 | — | — |
| 2022-08-09 | $28.51 | $28.51 | 309,700 | — | — |
| 2022-08-08 | $31.85 | $31.85 | 112,800 | — | — |
| 2022-08-05 | $34.23 | $34.23 | 93,800 | — | — |
| 2022-08-04 | $34.05 | $34.05 | 116,900 | — | — |
| 2022-08-03 | $32.86 | $32.86 | 138,300 | — | — |
| 2022-08-02 | $32.50 | $32.50 | 54,000 | — | — |
| 2022-08-01 | $33.02 | $33.02 | 109,500 | — | — |
| 2022-07-29 | $34.00 | $34.00 | 85,500 | — | — |
| 2022-07-28 | $33.18 | $33.18 | 83,400 | — | — |
| 2022-07-27 | $33.26 | $33.26 | 81,300 | — | — |
| 2022-07-26 | $32.49 | $32.49 | 101,800 | — | — |
| 2022-07-25 | $31.53 | $31.53 | 136,000 | — | — |
| 2022-07-22 | $31.17 | $31.17 | 83,200 | — | — |
| 2022-07-21 | $31.51 | $31.51 | 45,800 | — | — |
| 2022-07-20 | $31.41 | $31.41 | 77,300 | — | — |
| 2022-07-19 | $31.89 | $31.89 | 83,700 | — | — |
| 2022-07-18 | $30.07 | $30.07 | 125,700 | — | — |
| 2022-07-15 | $30.21 | $30.21 | 46,400 | — | — |
| 2022-07-14 | $29.41 | $29.41 | 39,300 | — | — |
| 2022-07-13 | $29.70 | $29.70 | 69,900 | — | — |
| 2022-07-12 | $30.05 | $30.05 | 132,700 | — | — |
| 2022-07-11 | $30.58 | $30.58 | 99,500 | — | — |
| 2022-07-08 | $30.21 | $30.21 | 45,200 | — | — |
| 2022-07-07 | $30.13 | $30.13 | 52,200 | — | — |
| 2022-07-06 | $29.33 | $29.33 | 66,500 | — | — |
| 2022-07-05 | $30.07 | $30.07 | 88,900 | — | — |
| 2022-07-01 | $31.27 | $31.27 | 61,100 | — | — |
| 2022-06-30 | $30.63 | $30.63 | 116,600 | — | — |
| 2022-06-29 | $30.31 | $30.31 | 214,700 | — | — |
| 2022-06-28 | $30.37 | $30.37 | 63,500 | — | — |
| 2022-06-27 | $31.03 | $31.03 | 72,800 | — | — |
| 2022-06-24 | $29.86 | $29.86 | 355,700 | — | — |
| 2022-06-23 | $28.35 | $28.35 | 74,400 | — | — |
| 2022-06-22 | $28.47 | $28.47 | 56,900 | — | — |
| 2022-06-21 | $29.19 | $29.19 | 90,400 | — | — |
| 2022-06-17 | $28.15 | $28.15 | 223,300 | — | — |
| 2022-06-16 | $27.77 | $27.77 | 111,600 | — | — |
| 2022-06-15 | $29.54 | $29.54 | 94,400 | — | — |
| 2022-06-14 | $29.95 | $29.95 | 89,900 | — | — |
| 2022-06-13 | $30.00 | $30.00 | 104,900 | — | — |
| 2022-06-10 | $30.19 | $30.19 | 69,400 | — | — |
| 2022-06-09 | $31.70 | $31.70 | 71,000 | — | — |
| 2022-06-08 | $31.98 | $31.98 | 80,700 | — | — |
| 2022-06-07 | $31.99 | $31.99 | 69,500 | — | — |
| 2022-06-06 | $32.10 | $32.10 | 176,800 | — | — |
| 2022-06-03 | $30.64 | $30.64 | 111,300 | — | — |
| 2022-06-02 | $30.45 | $30.45 | 69,700 | — | — |
| 2022-06-01 | $31.17 | $31.17 | 79,100 | — | — |
| 2022-05-31 | $30.68 | $30.68 | 163,800 | — | — |
| 2022-05-27 | $30.50 | $30.50 | 99,500 | — | — |
| 2022-05-26 | $29.85 | $29.85 | 68,100 | — | — |
| 2022-05-25 | $29.74 | $29.74 | 64,500 | — | — |
| 2022-05-24 | $29.17 | $29.17 | 96,600 | — | — |
| 2022-05-23 | $29.06 | $29.06 | 140,400 | — | — |
| 2022-05-20 | $28.22 | $28.22 | 81,700 | — | — |
| 2022-05-19 | $28.40 | $28.40 | 92,300 | — | — |
| 2022-05-18 | $29.80 | $29.80 | 145,900 | — | — |
| 2022-05-17 | $29.66 | $29.66 | 201,600 | — | — |
| 2022-05-16 | $28.38 | $28.38 | 186,900 | — | — |
| 2022-05-13 | $26.03 | $26.03 | 114,700 | — | — |
| 2022-05-12 | $25.73 | $25.73 | 119,600 | — | — |
| 2022-05-11 | $25.96 | $25.96 | 128,200 | — | — |
| 2022-05-10 | $23.49 | $23.49 | 130,900 | — | — |
| 2022-05-09 | $22.22 | $22.22 | 66,500 | — | — |
| 2022-05-06 | $23.05 | $23.05 | 66,600 | — | — |
| 2022-05-05 | $23.70 | $23.70 | 54,500 | — | — |
| 2022-05-04 | $24.21 | $24.21 | 90,300 | — | — |
| 2022-05-03 | $23.66 | $23.66 | 105,000 | — | — |
| 2022-05-02 | $23.48 | $23.48 | 70,000 | — | — |
| 2022-04-29 | $23.63 | $23.63 | 57,400 | — | — |
| 2022-04-28 | $24.17 | $24.17 | 51,200 | — | — |
| 2022-04-27 | $23.16 | $23.16 | 49,900 | — | — |
| 2022-04-26 | $23.41 | $23.41 | 47,700 | — | — |
| 2022-04-25 | $24.23 | $24.23 | 53,100 | — | — |
| 2022-04-22 | $25.00 | $25.00 | 30,800 | — | — |
| 2022-04-21 | $25.63 | $25.63 | 49,100 | — | — |
| 2022-04-20 | $25.98 | $25.98 | 31,600 | — | — |
| 2022-04-19 | $26.04 | $26.04 | 93,300 | — | — |
| 2022-04-18 | $26.10 | $26.10 | 126,500 | — | — |
| 2022-04-14 | $25.13 | $25.13 | 43,000 | — | — |
| 2022-04-13 | $25.36 | $25.36 | 46,900 | — | — |
| 2022-04-12 | $24.72 | $24.72 | 47,500 | — | — |
| 2022-04-11 | $24.55 | $24.55 | 46,500 | — | — |
| 2022-04-08 | $25.07 | $25.07 | 39,400 | — | — |
| 2022-04-07 | $25.50 | $25.50 | 40,200 | — | — |
| 2022-04-06 | $25.97 | $25.97 | 58,800 | — | — |
| 2022-04-05 | $26.74 | $26.74 | 64,100 | — | — |
| 2022-04-04 | $27.20 | $27.20 | 47,200 | — | — |
| 2022-04-01 | $27.53 | $27.53 | 71,200 | — | — |
| 2022-03-31 | $27.09 | $27.09 | 109,700 | — | — |
| 2022-03-30 | $27.32 | $27.32 | 77,500 | — | — |
| 2022-03-29 | $28.00 | $28.00 | 122,100 | — | — |
| 2022-03-28 | $27.11 | $27.11 | 80,700 | — | — |
| 2022-03-25 | $28.65 | $28.65 | 124,800 | — | — |
| 2022-03-24 | $31.28 | $31.28 | 73,900 | — | — |
| 2022-03-23 | $30.10 | $30.10 | 91,100 | — | — |
| 2022-03-22 | $30.04 | $30.04 | 61,500 | — | — |
| 2022-03-21 | $30.86 | $30.86 | 54,600 | — | — |
| 2022-03-18 | $30.72 | $30.72 | 148,300 | — | — |
| 2022-03-17 | $31.36 | $31.36 | 76,000 | — | — |
| 2022-03-16 | $29.79 | $29.79 | 73,600 | — | — |
| 2022-03-15 | $30.10 | $30.10 | 62,900 | — | — |
| 2022-03-14 | $31.06 | $31.06 | 60,200 | — | — |
| 2022-03-11 | $31.15 | $31.15 | 34,400 | — | — |
| 2022-03-10 | $31.22 | $31.22 | 26,400 | — | — |
| 2022-03-09 | $30.92 | $30.92 | 49,000 | — | — |
| 2022-03-08 | $31.45 | $31.45 | 121,300 | — | — |
| 2022-03-07 | $30.48 | $30.48 | 94,800 | — | — |
| 2022-03-04 | $29.78 | $29.78 | 38,100 | — | — |
| 2022-03-03 | $29.51 | $29.51 | 50,200 | — | — |
| 2022-03-02 | $29.82 | $29.82 | 42,400 | — | — |
| 2022-03-01 | $28.07 | $28.07 | 68,700 | — | — |
| 2022-02-28 | $28.71 | $28.71 | 69,200 | — | — |
| 2022-02-25 | $28.44 | $28.44 | 53,600 | — | — |
| 2022-02-24 | $27.98 | $27.98 | 99,600 | — | — |
| 2022-02-23 | $27.96 | $27.96 | 97,900 | — | — |
| 2022-02-22 | $27.93 | $27.93 | 98,900 | — | — |
| 2022-02-18 | $28.87 | $28.87 | 53,500 | — | — |
| 2022-02-17 | $28.71 | $28.71 | 61,700 | — | — |
| 2022-02-16 | $28.60 | $28.60 | 45,800 | — | — |
| 2022-02-15 | $27.49 | $27.49 | 63,900 | — | — |
| 2022-02-14 | $26.60 | $26.60 | 71,900 | — | — |
| 2022-02-11 | $27.10 | $27.10 | 59,300 | — | — |
| 2022-02-10 | $27.50 | $27.50 | 88,700 | — | — |
| 2022-02-09 | $27.49 | $27.49 | 72,200 | — | — |
| 2022-02-08 | $27.59 | $27.59 | 69,900 | — | — |
| 2022-02-07 | $27.55 | $27.55 | 135,300 | — | — |
| 2022-02-04 | $28.51 | $28.51 | 145,500 | — | — |
| 2022-02-03 | $28.64 | $28.64 | 106,700 | — | — |
| 2022-02-02 | $28.70 | $28.70 | 130,900 | — | — |
| 2022-02-01 | $29.27 | $29.27 | 255,800 | — | — |
| 2022-01-31 | $28.55 | $28.55 | 957,600 | — | — |
| 2022-01-28 | $30.00 | $30.00 | 233,400 | — | — |
| 2022-01-27 | $30.07 | $30.07 | 214,900 | — | — |
| 2022-01-26 | $29.95 | $29.95 | 224,900 | — | — |
| 2022-01-25 | $30.64 | $30.64 | 320,600 | — | — |
| 2022-01-24 | $28.42 | $28.42 | 246,800 | — | — |
| 2022-01-21 | $25.58 | $25.58 | 88,500 | — | — |
| 2022-01-20 | $25.42 | $25.42 | 89,500 | — | — |
| 2022-01-19 | $25.65 | $25.65 | 47,800 | — | — |
| 2022-01-18 | $25.76 | $25.76 | 61,200 | — | — |
| 2022-01-14 | $26.03 | $26.03 | 39,300 | — | — |
| 2022-01-13 | $25.63 | $25.63 | 54,500 | — | — |
| 2022-01-12 | $25.57 | $25.57 | 69,700 | — | — |
| 2022-01-11 | $25.63 | $25.63 | 70,500 | — | — |
| 2022-01-10 | $25.96 | $25.96 | 46,100 | — | — |
| 2022-01-07 | $26.36 | $26.36 | 62,300 | — | — |
| 2022-01-06 | $26.59 | $26.59 | 56,200 | — | — |
| 2022-01-05 | $26.01 | $26.01 | 50,900 | — | — |
| 2022-01-04 | $26.33 | $26.33 | 40,600 | — | — |
| 2022-01-03 | $25.75 | $25.75 | 53,800 | — | — |