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
- 1995-11-28 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 | $28.66 | $114.60 | 243,000 | — | — |
| 2022-12-29 | $28.89 | $115.52 | 281,000 | — | — |
| 2022-12-28 | $28.62 | $114.44 | 276,300 | — | — |
| 2022-12-27 | $28.90 | $115.56 | 198,500 | — | — |
| 2022-12-23 | $28.93 | $115.68 | 248,200 | — | — |
| 2022-12-22 | $28.41 | $113.60 | 287,600 | — | — |
| 2022-12-21 | $28.72 | $114.84 | 384,500 | — | — |
| 2022-12-20 | $27.76 | $111.00 | 276,000 | — | — |
| 2022-12-19 | $27.67 | $110.64 | 328,400 | — | — |
| 2022-12-16 | $27.65 | $110.56 | 1,236,400 | — | — |
| 2022-12-15 | $28.16 | $112.60 | 679,700 | — | — |
| 2022-12-14 | $28.79 | $115.12 | 656,900 | — | — |
| 2022-12-13 | $29.56 | $118.20 | 731,200 | — | — |
| 2022-12-12 | $28.80 | $115.16 | 405,100 | — | — |
| 2022-12-09 | $28.11 | $112.40 | 350,400 | — | — |
| 2022-12-08 | $28.37 | $113.44 | 549,200 | — | — |
| 2022-12-07 | $27.98 | $111.88 | 936,100 | — | — |
| 2022-12-06 | $28.40 | $113.56 | 402,600 | — | — |
| 2022-12-05 | $28.65 | $114.56 | 325,900 | — | — |
| 2022-12-02 | $29.06 | $116.20 | 345,000 | — | — |
| 2022-12-01 | $29.61 | $118.40 | 320,000 | — | — |
| 2022-11-30 | $29.61 | $118.40 | 802,300 | — | — |
| 2022-11-29 | $29.58 | $118.28 | 468,400 | — | — |
| 2022-11-28 | $28.84 | $115.32 | 540,200 | — | — |
| 2022-11-25 | $29.72 | $118.84 | 308,900 | — | — |
| 2022-11-23 | $29.36 | $117.40 | 374,800 | — | — |
| 2022-11-22 | $28.97 | $115.84 | 578,500 | — | — |
| 2022-11-21 | $27.89 | $111.52 | 904,000 | — | — |
| 2022-11-18 | $29.17 | $114.85 | 868,900 | — | — |
| 2022-11-17 | $29.46 | $116.00 | 473,200 | — | — |
| 2022-11-16 | $29.73 | $117.06 | 448,900 | — | — |
| 2022-11-15 | $30.05 | $118.32 | 476,500 | — | — |
| 2022-11-14 | $29.77 | $117.22 | 583,000 | — | — |
| 2022-11-11 | $29.56 | $116.39 | 534,500 | — | — |
| 2022-11-10 | $28.77 | $113.28 | 921,400 | — | — |
| 2022-11-09 | $27.62 | $108.75 | 349,700 | — | — |
| 2022-11-08 | $28.52 | $112.29 | 371,500 | — | — |
| 2022-11-07 | $28.43 | $111.94 | 300,400 | — | — |
| 2022-11-04 | $27.89 | $109.81 | 326,400 | — | — |
| 2022-11-03 | $26.78 | $105.44 | 335,100 | — | — |
| 2022-11-02 | $26.36 | $103.79 | 313,000 | — | — |
| 2022-11-01 | $26.79 | $105.48 | 326,900 | — | — |
| 2022-10-31 | $26.34 | $103.71 | 314,100 | — | — |
| 2022-10-28 | $26.26 | $103.40 | 442,800 | — | — |
| 2022-10-27 | $25.70 | $101.19 | 381,200 | — | — |
| 2022-10-26 | $25.12 | $98.91 | 348,400 | — | — |
| 2022-10-25 | $24.54 | $96.62 | 270,100 | — | — |
| 2022-10-24 | $24.32 | $95.76 | 775,000 | — | — |
| 2022-10-21 | $23.85 | $93.91 | 508,300 | — | — |
| 2022-10-20 | $23.52 | $92.61 | 555,700 | — | — |
| 2022-10-19 | $23.45 | $92.33 | 531,700 | — | — |
| 2022-10-18 | $23.09 | $90.91 | 287,000 | — | — |
| 2022-10-17 | $23.23 | $91.47 | 418,900 | — | — |
| 2022-10-14 | $22.69 | $89.34 | 431,200 | — | — |
| 2022-10-13 | $22.97 | $90.44 | 426,300 | — | — |
| 2022-10-12 | $21.95 | $86.43 | 306,900 | — | — |
| 2022-10-11 | $22.15 | $87.21 | 404,500 | — | — |
| 2022-10-10 | $22.73 | $89.50 | 414,100 | — | — |
| 2022-10-07 | $22.92 | $90.25 | 447,600 | — | — |
| 2022-10-06 | $23.01 | $90.60 | 239,600 | — | — |
| 2022-10-05 | $23.24 | $91.50 | 451,700 | — | — |
| 2022-10-04 | $23.07 | $90.84 | 437,400 | — | — |
| 2022-10-03 | $22.23 | $87.53 | 493,600 | — | — |
| 2022-09-30 | $21.14 | $83.24 | 329,300 | — | — |
| 2022-09-29 | $21.24 | $83.63 | 516,900 | — | — |
| 2022-09-28 | $21.22 | $83.55 | 464,600 | — | — |
| 2022-09-27 | $20.63 | $81.23 | 617,400 | — | — |
| 2022-09-26 | $20.44 | $80.48 | 712,900 | — | — |
| 2022-09-23 | $20.85 | $82.09 | 690,800 | — | — |
| 2022-09-22 | $22.16 | $87.25 | 316,800 | — | — |
| 2022-09-21 | $22.00 | $86.62 | 305,500 | — | — |
| 2022-09-20 | $22.34 | $87.96 | 252,000 | — | — |
| 2022-09-19 | $22.61 | $89.02 | 475,400 | — | — |
| 2022-09-16 | $22.90 | $88.41 | 668,800 | — | — |
| 2022-09-15 | $22.95 | $88.60 | 610,200 | — | — |
| 2022-09-14 | $23.55 | $90.92 | 545,300 | — | — |
| 2022-09-13 | $23.32 | $90.03 | 365,500 | — | — |
| 2022-09-12 | $24.29 | $93.77 | 825,000 | — | — |
| 2022-09-09 | $23.60 | $91.11 | 371,900 | — | — |
| 2022-09-08 | $23.09 | $89.14 | 551,800 | — | — |
| 2022-09-07 | $23.26 | $89.80 | 484,100 | — | — |
| 2022-09-06 | $23.59 | $91.07 | 437,000 | — | — |
| 2022-09-02 | $23.82 | $91.96 | 488,900 | — | — |
| 2022-09-01 | $23.30 | $89.95 | 640,600 | — | — |
| 2022-08-31 | $23.62 | $91.19 | 877,900 | — | — |
| 2022-08-30 | $24.33 | $93.93 | 650,200 | — | — |
| 2022-08-29 | $24.90 | $96.13 | 485,700 | — | — |
| 2022-08-26 | $24.48 | $94.51 | 408,500 | — | — |
| 2022-08-25 | $25.01 | $96.55 | 674,900 | — | — |
| 2022-08-24 | $24.52 | $94.66 | 378,400 | — | — |
| 2022-08-23 | $24.91 | $96.17 | 604,500 | — | — |
| 2022-08-22 | $23.82 | $91.96 | 673,700 | — | — |
| 2022-08-19 | $23.78 | $91.80 | 692,500 | — | — |
| 2022-08-18 | $24.11 | $93.08 | 639,100 | — | — |
| 2022-08-17 | $23.87 | $92.15 | 569,900 | — | — |
| 2022-08-16 | $23.60 | $91.11 | 394,400 | — | — |
| 2022-08-15 | $23.74 | $91.65 | 323,600 | — | — |
| 2022-08-12 | $24.14 | $93.19 | 410,100 | — | — |
| 2022-08-11 | $24.14 | $93.19 | 579,200 | — | — |
| 2022-08-10 | $23.55 | $90.92 | 350,700 | — | — |
| 2022-08-09 | $23.51 | $90.76 | 641,000 | — | — |
| 2022-08-08 | $23.46 | $90.57 | 505,100 | — | — |
| 2022-08-05 | $23.57 | $90.99 | 624,600 | — | — |
| 2022-08-04 | $23.05 | $88.99 | 566,300 | — | — |
| 2022-08-03 | $23.06 | $89.02 | 564,300 | — | — |
| 2022-08-02 | $23.35 | $90.14 | 612,200 | — | — |
| 2022-08-01 | $24.09 | $93.00 | 564,000 | — | — |
| 2022-07-29 | $24.02 | $92.73 | 610,800 | — | — |
| 2022-07-28 | $22.69 | $87.60 | 441,500 | — | — |
| 2022-07-27 | $22.94 | $88.56 | 455,400 | — | — |
| 2022-07-26 | $22.29 | $86.05 | 510,700 | — | — |
| 2022-07-25 | $22.79 | $87.98 | 680,900 | — | — |
| 2022-07-22 | $22.35 | $86.28 | 630,100 | — | — |
| 2022-07-21 | $22.60 | $87.25 | 626,700 | — | — |
| 2022-07-20 | $22.60 | $87.25 | 768,300 | — | — |
| 2022-07-19 | $23.18 | $89.49 | 673,100 | — | — |
| 2022-07-18 | $22.23 | $85.82 | 543,600 | — | — |
| 2022-07-15 | $21.74 | $83.93 | 428,100 | — | — |
| 2022-07-14 | $21.39 | $82.58 | 543,400 | — | — |
| 2022-07-13 | $22.31 | $86.13 | 312,100 | — | — |
| 2022-07-12 | $22.16 | $85.55 | 381,500 | — | — |
| 2022-07-11 | $22.53 | $86.98 | 420,600 | — | — |
| 2022-07-08 | $22.80 | $88.02 | 295,200 | — | — |
| 2022-07-07 | $22.39 | $86.44 | 423,300 | — | — |
| 2022-07-06 | $22.10 | $85.32 | 700,100 | — | — |
| 2022-07-05 | $22.55 | $87.06 | 779,200 | — | — |
| 2022-07-01 | $23.72 | $91.57 | 295,500 | — | — |
| 2022-06-30 | $23.81 | $91.92 | 454,000 | — | — |
| 2022-06-29 | $24.17 | $93.31 | 459,000 | — | — |
| 2022-06-28 | $24.23 | $93.54 | 669,200 | — | — |
| 2022-06-27 | $24.16 | $93.27 | 791,900 | — | — |
| 2022-06-24 | $24.51 | $94.62 | 505,000 | — | — |
| 2022-06-23 | $23.92 | $92.34 | 721,800 | — | — |
| 2022-06-22 | $24.55 | $94.78 | 501,000 | — | — |
| 2022-06-21 | $25.45 | $98.25 | 2,120,200 | — | — |
| 2022-06-17 | $25.18 | $97.21 | 1,047,800 | — | — |
| 2022-06-16 | $26.35 | $101.73 | 598,600 | — | — |
| 2022-06-15 | $27.67 | $106.82 | 513,900 | — | — |
| 2022-06-14 | $27.18 | $104.93 | 327,000 | — | — |
| 2022-06-13 | $27.27 | $105.28 | 535,700 | — | — |
| 2022-06-10 | $28.09 | $108.44 | 904,000 | — | — |
| 2022-06-09 | $29.80 | $115.04 | 451,300 | — | — |
| 2022-06-08 | $30.81 | $118.94 | 630,400 | — | — |
| 2022-06-07 | $31.29 | $120.80 | 349,100 | — | — |
| 2022-06-06 | $30.95 | $119.48 | 350,000 | — | — |
| 2022-06-03 | $30.68 | $118.44 | 348,800 | — | — |
| 2022-06-02 | $30.38 | $117.28 | 369,500 | — | — |
| 2022-06-01 | $30.28 | $116.90 | 481,400 | — | — |
| 2022-05-31 | $30.30 | $116.97 | 557,500 | — | — |
| 2022-05-27 | $30.51 | $117.78 | 387,200 | — | — |
| 2022-05-26 | $30.78 | $118.83 | 935,100 | — | — |
| 2022-05-25 | $30.17 | $116.47 | 549,100 | — | — |
| 2022-05-24 | $29.54 | $114.04 | 407,400 | — | — |
| 2022-05-23 | $29.25 | $112.92 | 677,900 | — | — |
| 2022-05-20 | $29.14 | $108.88 | 589,700 | — | — |
| 2022-05-19 | $29.23 | $109.22 | 635,900 | — | — |
| 2022-05-18 | $28.74 | $107.39 | 529,200 | — | — |
| 2022-05-17 | $29.20 | $109.11 | 369,300 | — | — |
| 2022-05-16 | $28.99 | $108.32 | 312,600 | — | — |
| 2022-05-13 | $28.50 | $106.49 | 519,500 | — | — |
| 2022-05-12 | $27.92 | $104.32 | 474,700 | — | — |
| 2022-05-11 | $28.17 | $105.26 | 465,000 | — | — |
| 2022-05-10 | $28.07 | $104.88 | 703,800 | — | — |
| 2022-05-09 | $27.49 | $102.72 | 866,400 | — | — |
| 2022-05-06 | $28.98 | $108.28 | 666,500 | — | — |
| 2022-05-05 | $28.49 | $106.45 | 809,200 | — | — |
| 2022-05-04 | $29.22 | $109.18 | 616,400 | — | — |
| 2022-05-03 | $28.60 | $106.86 | 975,400 | — | — |
| 2022-05-02 | $28.03 | $104.73 | 761,600 | — | — |
| 2022-04-29 | $27.81 | $103.91 | 460,200 | — | — |
| 2022-04-28 | $28.07 | $104.88 | 561,800 | — | — |
| 2022-04-27 | $27.37 | $102.27 | 772,700 | — | — |
| 2022-04-26 | $27.44 | $102.53 | 912,800 | — | — |
| 2022-04-25 | $28.25 | $105.56 | 769,400 | — | — |
| 2022-04-22 | $29.00 | $108.36 | 867,800 | — | — |
| 2022-04-21 | $29.87 | $111.61 | 689,900 | — | — |
| 2022-04-20 | $30.84 | $115.23 | 283,700 | — | — |
| 2022-04-19 | $30.73 | $114.82 | 349,900 | — | — |
| 2022-04-18 | $30.78 | $115.01 | 444,300 | — | — |
| 2022-04-14 | $30.78 | $115.01 | 518,800 | — | — |
| 2022-04-13 | $30.96 | $115.68 | 398,700 | — | — |
| 2022-04-12 | $29.92 | $111.80 | 702,100 | — | — |
| 2022-04-11 | $29.95 | $111.91 | 349,800 | — | — |
| 2022-04-08 | $30.00 | $112.10 | 499,900 | — | — |
| 2022-04-07 | $29.21 | $109.14 | 503,200 | — | — |
| 2022-04-06 | $29.05 | $108.55 | 482,500 | — | — |
| 2022-04-05 | $29.27 | $109.37 | 357,100 | — | — |
| 2022-04-04 | $29.67 | $110.86 | 380,400 | — | — |
| 2022-04-01 | $29.68 | $110.90 | 317,500 | — | — |
| 2022-03-31 | $29.25 | $109.29 | 478,700 | — | — |
| 2022-03-30 | $29.80 | $111.35 | 551,200 | — | — |
| 2022-03-29 | $29.37 | $109.74 | 697,900 | — | — |
| 2022-03-28 | $29.21 | $109.14 | 354,700 | — | — |
| 2022-03-25 | $29.71 | $111.01 | 652,800 | — | — |
| 2022-03-24 | $29.28 | $109.41 | 639,500 | — | — |
| 2022-03-23 | $29.20 | $109.11 | 1,023,600 | — | — |
| 2022-03-22 | $28.83 | $107.72 | 993,700 | — | — |
| 2022-03-21 | $28.79 | $107.57 | 626,900 | — | — |
| 2022-03-18 | $28.36 | $105.97 | 1,032,400 | — | — |
| 2022-03-17 | $29.16 | $108.96 | 395,800 | — | — |
| 2022-03-16 | $28.15 | $105.18 | 514,000 | — | — |
| 2022-03-15 | $28.20 | $105.37 | 526,400 | — | — |
| 2022-03-14 | $28.31 | $105.78 | 453,300 | — | — |
| 2022-03-11 | $28.50 | $106.49 | 696,300 | — | — |
| 2022-03-10 | $29.25 | $109.29 | 914,100 | — | — |
| 2022-03-09 | $29.73 | $111.09 | 772,500 | — | — |
| 2022-03-08 | $29.74 | $111.12 | 1,019,500 | — | — |
| 2022-03-07 | $29.13 | $108.85 | 1,419,000 | — | — |
| 2022-03-04 | $28.72 | $107.31 | 1,148,500 | — | — |
| 2022-03-03 | $30.80 | $115.09 | 630,100 | — | — |
| 2022-03-02 | $32.49 | $121.40 | 447,700 | — | — |
| 2022-03-01 | $31.52 | $117.78 | 772,500 | — | — |
| 2022-02-28 | $30.97 | $115.72 | 1,062,100 | — | — |
| 2022-02-25 | $31.24 | $116.73 | 876,700 | — | — |
| 2022-02-24 | $29.93 | $111.83 | 1,128,000 | — | — |
| 2022-02-23 | $30.45 | $113.78 | 894,000 | — | — |
| 2022-02-22 | $30.50 | $113.96 | 796,400 | — | — |
| 2022-02-18 | $30.40 | $113.59 | 599,500 | — | — |
| 2022-02-17 | $30.29 | $113.18 | 379,000 | — | — |
| 2022-02-16 | $30.17 | $112.73 | 423,000 | — | — |
| 2022-02-15 | $29.92 | $111.80 | 447,300 | — | — |
| 2022-02-14 | $30.34 | $113.37 | 662,100 | — | — |
| 2022-02-11 | $30.80 | $115.09 | 702,000 | — | — |
| 2022-02-10 | $30.14 | $112.62 | 519,200 | — | — |
| 2022-02-09 | $30.25 | $113.03 | 400,400 | — | — |
| 2022-02-08 | $30.03 | $112.21 | 734,700 | — | — |
| 2022-02-07 | $30.17 | $112.73 | 919,700 | — | — |
| 2022-02-04 | $30.88 | $115.38 | 582,700 | — | — |
| 2022-02-03 | $30.63 | $114.45 | 373,700 | — | — |
| 2022-02-02 | $30.43 | $113.70 | 258,000 | — | — |
| 2022-02-01 | $30.34 | $113.37 | 323,900 | — | — |
| 2022-01-31 | $29.96 | $111.95 | 447,200 | — | — |
| 2022-01-28 | $30.43 | $113.70 | 527,200 | — | — |
| 2022-01-27 | $30.74 | $114.86 | 622,400 | — | — |
| 2022-01-26 | $30.12 | $112.54 | 509,800 | — | — |
| 2022-01-25 | $29.92 | $111.80 | 577,800 | — | — |
| 2022-01-24 | $29.29 | $109.44 | 553,300 | — | — |
| 2022-01-21 | $29.60 | $110.60 | 488,400 | — | — |
| 2022-01-20 | $29.84 | $111.50 | 386,700 | — | — |
| 2022-01-19 | $30.51 | $114.00 | 452,700 | — | — |
| 2022-01-18 | $30.21 | $112.88 | 401,000 | — | — |
| 2022-01-14 | $30.38 | $113.52 | 396,100 | — | — |
| 2022-01-13 | $29.64 | $110.75 | 536,200 | — | — |
| 2022-01-12 | $29.95 | $111.91 | 1,226,800 | — | — |
| 2022-01-11 | $29.55 | $110.41 | 368,500 | — | — |
| 2022-01-10 | $28.78 | $107.54 | 271,200 | — | — |
| 2022-01-07 | $29.23 | $109.22 | 265,600 | — | — |
| 2022-01-06 | $28.81 | $107.65 | 447,300 | — | — |
| 2022-01-05 | $28.53 | $106.60 | 203,400 | — | — |
| 2022-01-04 | $28.51 | $106.53 | 324,500 | — | — |
| 2022-01-03 | $28.17 | $105.26 | 351,100 | — | — |