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
- 1993-03-16 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 | $26.42 | $56.48 | 191,000 | — | — |
| 2022-12-29 | $26.64 | $56.95 | 259,000 | — | — |
| 2022-12-28 | $26.33 | $56.29 | 257,900 | — | — |
| 2022-12-27 | $26.27 | $56.16 | 186,900 | — | — |
| 2022-12-23 | $26.72 | $57.12 | 305,900 | — | — |
| 2022-12-22 | $25.71 | $54.96 | 485,900 | — | — |
| 2022-12-21 | $26.67 | $57.02 | 191,000 | — | — |
| 2022-12-20 | $26.46 | $56.57 | 237,200 | — | — |
| 2022-12-19 | $26.58 | $56.82 | 306,400 | — | — |
| 2022-12-16 | $26.57 | $56.80 | 1,237,600 | — | — |
| 2022-12-15 | $26.43 | $56.50 | 433,600 | — | — |
| 2022-12-14 | $26.26 | $56.14 | 468,700 | — | — |
| 2022-12-13 | $26.48 | $56.61 | 624,300 | — | — |
| 2022-12-12 | $26.39 | $56.42 | 484,000 | — | — |
| 2022-12-09 | $26.27 | $56.16 | 574,500 | — | — |
| 2022-12-08 | $26.38 | $56.40 | 331,800 | — | — |
| 2022-12-07 | $26.68 | $57.04 | 188,100 | — | — |
| 2022-12-06 | $26.44 | $56.53 | 287,000 | — | — |
| 2022-12-05 | $26.65 | $56.29 | 334,100 | — | — |
| 2022-12-02 | $27.37 | $57.81 | 348,200 | — | — |
| 2022-12-01 | $27.54 | $58.17 | 247,700 | — | — |
| 2022-11-30 | $28.45 | $60.09 | 302,400 | — | — |
| 2022-11-29 | $27.77 | $58.66 | 219,800 | — | — |
| 2022-11-28 | $27.84 | $58.80 | 230,500 | — | — |
| 2022-11-25 | $28.66 | $60.54 | 131,800 | — | — |
| 2022-11-23 | $28.72 | $60.66 | 141,100 | — | — |
| 2022-11-22 | $28.38 | $59.94 | 203,700 | — | — |
| 2022-11-21 | $28.23 | $59.63 | 231,800 | — | — |
| 2022-11-18 | $28.35 | $59.88 | 376,800 | — | — |
| 2022-11-17 | $29.01 | $61.27 | 198,000 | — | — |
| 2022-11-16 | $29.05 | $61.36 | 212,600 | — | — |
| 2022-11-15 | $29.87 | $63.09 | 306,800 | — | — |
| 2022-11-14 | $28.57 | $60.35 | 285,500 | — | — |
| 2022-11-11 | $28.61 | $60.43 | 224,600 | — | — |
| 2022-11-10 | $28.14 | $59.44 | 383,900 | — | — |
| 2022-11-09 | $28.19 | $59.54 | 245,000 | — | — |
| 2022-11-08 | $28.60 | $60.41 | 332,500 | — | — |
| 2022-11-07 | $28.19 | $59.54 | 475,700 | — | — |
| 2022-11-04 | $27.14 | $57.33 | 249,200 | — | — |
| 2022-11-03 | $25.75 | $54.39 | 233,600 | — | — |
| 2022-11-02 | $25.40 | $53.65 | 281,900 | — | — |
| 2022-11-01 | $26.30 | $55.55 | 396,100 | — | — |
| 2022-10-31 | $25.59 | $54.05 | 348,900 | — | — |
| 2022-10-28 | $25.10 | $53.02 | 331,300 | — | — |
| 2022-10-27 | $24.50 | $51.75 | 544,100 | — | — |
| 2022-10-26 | $22.32 | $47.14 | 336,600 | — | — |
| 2022-10-25 | $22.39 | $47.29 | 226,000 | — | — |
| 2022-10-24 | $22.23 | $46.95 | 229,700 | — | — |
| 2022-10-21 | $22.31 | $47.12 | 200,900 | — | — |
| 2022-10-20 | $21.92 | $46.30 | 145,100 | — | — |
| 2022-10-19 | $22.26 | $47.02 | 136,100 | — | — |
| 2022-10-18 | $22.95 | $48.47 | 196,100 | — | — |
| 2022-10-17 | $23.08 | $48.75 | 159,200 | — | — |
| 2022-10-14 | $22.58 | $47.69 | 181,100 | — | — |
| 2022-10-13 | $23.30 | $49.21 | 245,600 | — | — |
| 2022-10-12 | $22.69 | $47.93 | 229,700 | — | — |
| 2022-10-11 | $22.78 | $48.12 | 221,500 | — | — |
| 2022-10-10 | $22.48 | $47.48 | 189,300 | — | — |
| 2022-10-07 | $22.19 | $46.87 | 273,000 | — | — |
| 2022-10-06 | $22.57 | $47.67 | 155,800 | — | — |
| 2022-10-05 | $22.35 | $47.21 | 127,800 | — | — |
| 2022-10-04 | $22.60 | $47.74 | 231,900 | — | — |
| 2022-10-03 | $21.51 | $45.43 | 231,300 | — | — |
| 2022-09-30 | $21.14 | $44.65 | 198,600 | — | — |
| 2022-09-29 | $21.44 | $45.29 | 248,800 | — | — |
| 2022-09-28 | $22.07 | $46.62 | 356,200 | — | — |
| 2022-09-27 | $21.51 | $45.43 | 292,600 | — | — |
| 2022-09-26 | $21.27 | $44.93 | 270,200 | — | — |
| 2022-09-23 | $21.77 | $45.98 | 210,600 | — | — |
| 2022-09-22 | $22.24 | $46.98 | 185,400 | — | — |
| 2022-09-21 | $22.75 | $48.05 | 165,300 | — | — |
| 2022-09-20 | $22.93 | $48.43 | 177,300 | — | — |
| 2022-09-19 | $23.22 | $49.05 | 203,800 | — | — |
| 2022-09-16 | $22.90 | $48.37 | 553,200 | — | — |
| 2022-09-15 | $22.85 | $48.26 | 309,600 | — | — |
| 2022-09-14 | $23.58 | $49.81 | 224,300 | — | — |
| 2022-09-13 | $23.59 | $49.83 | 237,100 | — | — |
| 2022-09-12 | $24.65 | $52.07 | 271,700 | — | — |
| 2022-09-09 | $24.35 | $51.43 | 247,200 | — | — |
| 2022-09-08 | $23.81 | $50.29 | 220,300 | — | — |
| 2022-09-07 | $23.89 | $50.46 | 201,100 | — | — |
| 2022-09-06 | $22.96 | $48.50 | 224,100 | — | — |
| 2022-09-02 | $23.35 | $49.32 | 142,000 | — | — |
| 2022-09-01 | $23.53 | $49.70 | 160,600 | — | — |
| 2022-08-31 | $23.77 | $50.21 | 236,500 | — | — |
| 2022-08-30 | $24.15 | $51.01 | 174,600 | — | — |
| 2022-08-29 | $24.22 | $51.16 | 195,200 | — | — |
| 2022-08-26 | $24.64 | $52.04 | 158,700 | — | — |
| 2022-08-25 | $25.48 | $53.82 | 163,000 | — | — |
| 2022-08-24 | $25.07 | $52.95 | 150,500 | — | — |
| 2022-08-23 | $25.09 | $52.99 | 150,500 | — | — |
| 2022-08-22 | $24.92 | $52.64 | 188,400 | — | — |
| 2022-08-19 | $25.90 | $54.71 | 147,500 | — | — |
| 2022-08-18 | $26.30 | $55.55 | 158,900 | — | — |
| 2022-08-17 | $26.12 | $55.17 | 150,000 | — | — |
| 2022-08-16 | $26.45 | $55.87 | 238,700 | — | — |
| 2022-08-15 | $25.99 | $54.90 | 216,900 | — | — |
| 2022-08-12 | $27.04 | $55.38 | 313,900 | — | — |
| 2022-08-11 | $26.50 | $54.28 | 309,100 | — | — |
| 2022-08-10 | $25.98 | $53.21 | 307,600 | — | — |
| 2022-08-09 | $25.03 | $51.27 | 231,100 | — | — |
| 2022-08-08 | $25.39 | $52.00 | 202,800 | — | — |
| 2022-08-05 | $24.99 | $51.18 | 260,500 | — | — |
| 2022-08-04 | $25.25 | $51.72 | 715,700 | — | — |
| 2022-08-03 | $23.33 | $47.78 | 276,300 | — | — |
| 2022-08-02 | $22.67 | $46.43 | 182,600 | — | — |
| 2022-08-01 | $23.37 | $47.87 | 238,700 | — | — |
| 2022-07-29 | $22.99 | $47.09 | 182,800 | — | — |
| 2022-07-28 | $22.98 | $47.07 | 184,900 | — | — |
| 2022-07-27 | $22.67 | $46.43 | 125,400 | — | — |
| 2022-07-26 | $22.19 | $45.45 | 194,800 | — | — |
| 2022-07-25 | $22.47 | $46.02 | 199,000 | — | — |
| 2022-07-22 | $22.71 | $46.51 | 169,500 | — | — |
| 2022-07-21 | $22.80 | $46.70 | 134,000 | — | — |
| 2022-07-20 | $22.86 | $46.82 | 186,100 | — | — |
| 2022-07-19 | $22.64 | $46.37 | 207,100 | — | — |
| 2022-07-18 | $22.06 | $45.18 | 223,600 | — | — |
| 2022-07-15 | $21.71 | $44.47 | 211,400 | — | — |
| 2022-07-14 | $21.43 | $43.89 | 271,500 | — | — |
| 2022-07-13 | $21.26 | $43.54 | 188,100 | — | — |
| 2022-07-12 | $21.12 | $43.26 | 183,400 | — | — |
| 2022-07-11 | $21.08 | $43.17 | 148,800 | — | — |
| 2022-07-08 | $21.19 | $43.40 | 189,800 | — | — |
| 2022-07-07 | $20.87 | $42.74 | 239,400 | — | — |
| 2022-07-06 | $20.57 | $42.13 | 213,900 | — | — |
| 2022-07-05 | $21.10 | $43.22 | 378,100 | — | — |
| 2022-07-01 | $20.54 | $42.07 | 210,200 | — | — |
| 2022-06-30 | $20.21 | $41.39 | 228,900 | — | — |
| 2022-06-29 | $20.42 | $41.82 | 388,400 | — | — |
| 2022-06-28 | $20.97 | $42.95 | 223,700 | — | — |
| 2022-06-27 | $21.36 | $43.75 | 248,500 | — | — |
| 2022-06-24 | $21.36 | $43.75 | 356,000 | — | — |
| 2022-06-23 | $21.31 | $43.65 | 237,900 | — | — |
| 2022-06-22 | $20.65 | $42.29 | 240,000 | — | — |
| 2022-06-21 | $20.32 | $41.62 | 259,300 | — | — |
| 2022-06-17 | $20.24 | $41.45 | 434,400 | — | — |
| 2022-06-16 | $20.36 | $41.70 | 442,800 | — | — |
| 2022-06-15 | $21.08 | $43.17 | 587,200 | — | — |
| 2022-06-14 | $20.79 | $42.58 | 773,300 | — | — |
| 2022-06-13 | $21.39 | $43.81 | 325,100 | — | — |
| 2022-06-10 | $22.14 | $45.35 | 186,800 | — | — |
| 2022-06-09 | $22.85 | $46.80 | 151,900 | — | — |
| 2022-06-08 | $23.14 | $47.39 | 151,800 | — | — |
| 2022-06-07 | $23.25 | $47.62 | 149,500 | — | — |
| 2022-06-06 | $23.53 | $48.19 | 203,400 | — | — |
| 2022-06-03 | $22.66 | $46.41 | 183,300 | — | — |
| 2022-06-02 | $23.21 | $47.54 | 160,600 | — | — |
| 2022-06-01 | $22.95 | $47.00 | 226,200 | — | — |
| 2022-05-31 | $23.26 | $47.64 | 278,900 | — | — |
| 2022-05-27 | $23.59 | $48.32 | 209,900 | — | — |
| 2022-05-26 | $23.26 | $47.64 | 279,600 | — | — |
| 2022-05-25 | $22.43 | $45.94 | 243,500 | — | — |
| 2022-05-24 | $21.59 | $44.22 | 374,800 | — | — |
| 2022-05-23 | $21.50 | $44.04 | 286,000 | — | — |
| 2022-05-20 | $21.78 | $44.61 | 522,000 | — | — |
| 2022-05-19 | $22.20 | $45.47 | 469,800 | — | — |
| 2022-05-18 | $23.15 | $47.41 | 507,700 | — | — |
| 2022-05-17 | $24.66 | $50.51 | 247,200 | — | — |
| 2022-05-16 | $24.12 | $49.40 | 230,600 | — | — |
| 2022-05-13 | $24.12 | $49.40 | 238,500 | — | — |
| 2022-05-12 | $23.84 | $48.83 | 354,200 | — | — |
| 2022-05-11 | $23.53 | $48.19 | 383,900 | — | — |
| 2022-05-10 | $24.20 | $49.57 | 351,000 | — | — |
| 2022-05-09 | $24.77 | $50.73 | 291,100 | — | — |
| 2022-05-06 | $25.34 | $51.24 | 378,800 | — | — |
| 2022-05-05 | $25.18 | $50.92 | 337,500 | — | — |
| 2022-05-04 | $25.67 | $51.91 | 305,800 | — | — |
| 2022-05-03 | $24.99 | $50.54 | 403,600 | — | — |
| 2022-05-02 | $24.67 | $49.89 | 438,200 | — | — |
| 2022-04-29 | $23.74 | $48.01 | 1,419,100 | — | — |
| 2022-04-28 | $26.96 | $54.52 | 378,000 | — | — |
| 2022-04-27 | $26.66 | $53.91 | 559,100 | — | — |
| 2022-04-26 | $25.97 | $52.52 | 477,100 | — | — |
| 2022-04-25 | $26.46 | $53.51 | 607,400 | — | — |
| 2022-04-22 | $25.80 | $52.17 | 434,100 | — | — |
| 2022-04-21 | $26.43 | $53.45 | 216,100 | — | — |
| 2022-04-20 | $26.44 | $53.47 | 261,300 | — | — |
| 2022-04-19 | $26.40 | $53.39 | 310,100 | — | — |
| 2022-04-18 | $25.47 | $51.51 | 232,900 | — | — |
| 2022-04-14 | $25.26 | $51.08 | 353,500 | — | — |
| 2022-04-13 | $25.33 | $51.22 | 356,500 | — | — |
| 2022-04-12 | $24.95 | $50.46 | 451,500 | — | — |
| 2022-04-11 | $24.80 | $50.15 | 392,000 | — | — |
| 2022-04-08 | $25.03 | $50.62 | 363,800 | — | — |
| 2022-04-07 | $25.00 | $50.56 | 326,900 | — | — |
| 2022-04-06 | $24.78 | $50.11 | 532,500 | — | — |
| 2022-04-05 | $25.44 | $51.45 | 559,600 | — | — |
| 2022-04-04 | $26.41 | $53.41 | 430,300 | — | — |
| 2022-04-01 | $25.67 | $51.91 | 402,500 | — | — |
| 2022-03-31 | $26.07 | $52.72 | 351,100 | — | — |
| 2022-03-30 | $26.75 | $54.10 | 417,300 | — | — |
| 2022-03-29 | $27.66 | $55.94 | 325,900 | — | — |
| 2022-03-28 | $27.17 | $54.95 | 719,000 | — | — |
| 2022-03-25 | $26.62 | $53.83 | 355,000 | — | — |
| 2022-03-24 | $26.25 | $53.08 | 188,700 | — | — |
| 2022-03-23 | $26.16 | $52.90 | 331,700 | — | — |
| 2022-03-22 | $26.80 | $54.20 | 517,000 | — | — |
| 2022-03-21 | $26.10 | $52.78 | 331,600 | — | — |
| 2022-03-18 | $26.75 | $54.10 | 1,434,900 | — | — |
| 2022-03-17 | $27.14 | $54.88 | 235,400 | — | — |
| 2022-03-16 | $26.95 | $54.50 | 301,200 | — | — |
| 2022-03-15 | $26.11 | $52.80 | 304,800 | — | — |
| 2022-03-14 | $26.37 | $53.33 | 389,500 | — | — |
| 2022-03-11 | $25.88 | $52.34 | 218,200 | — | — |
| 2022-03-10 | $25.98 | $52.54 | 287,600 | — | — |
| 2022-03-09 | $25.37 | $51.31 | 329,700 | — | — |
| 2022-03-08 | $25.12 | $50.80 | 414,100 | — | — |
| 2022-03-07 | $24.50 | $49.55 | 537,700 | — | — |
| 2022-03-04 | $26.23 | $53.04 | 250,800 | — | — |
| 2022-03-03 | $26.50 | $53.59 | 375,200 | — | — |
| 2022-03-02 | $26.13 | $52.84 | 404,800 | — | — |
| 2022-03-01 | $25.44 | $51.45 | 500,400 | — | — |
| 2022-02-28 | $26.06 | $52.70 | 420,300 | — | — |
| 2022-02-25 | $25.55 | $51.67 | 484,600 | — | — |
| 2022-02-24 | $25.14 | $50.84 | 974,700 | — | — |
| 2022-02-23 | $23.42 | $47.36 | 1,633,800 | — | — |
| 2022-02-22 | $25.79 | $52.15 | 939,300 | — | — |
| 2022-02-18 | $24.86 | $50.27 | 390,400 | — | — |
| 2022-02-17 | $24.76 | $50.07 | 456,800 | — | — |
| 2022-02-16 | $25.06 | $50.68 | 470,000 | — | — |
| 2022-02-15 | $25.30 | $51.16 | 266,700 | — | — |
| 2022-02-14 | $25.05 | $50.66 | 404,600 | — | — |
| 2022-02-11 | $25.37 | $51.31 | 295,300 | — | — |
| 2022-02-10 | $25.35 | $51.26 | 418,300 | — | — |
| 2022-02-09 | $25.62 | $51.81 | 325,700 | — | — |
| 2022-02-08 | $25.58 | $51.73 | 296,500 | — | — |
| 2022-02-07 | $24.98 | $50.52 | 354,500 | — | — |
| 2022-02-04 | $25.28 | $50.54 | 517,400 | — | — |
| 2022-02-03 | $25.20 | $50.38 | 322,500 | — | — |
| 2022-02-02 | $25.16 | $50.30 | 470,900 | — | — |
| 2022-02-01 | $25.15 | $50.28 | 602,600 | — | — |
| 2022-01-31 | $25.21 | $50.40 | 623,000 | — | — |
| 2022-01-28 | $24.29 | $48.56 | 771,800 | — | — |
| 2022-01-27 | $23.76 | $47.50 | 333,800 | — | — |
| 2022-01-26 | $23.97 | $47.92 | 315,100 | — | — |
| 2022-01-25 | $24.64 | $49.26 | 334,800 | — | — |
| 2022-01-24 | $25.30 | $50.58 | 282,500 | — | — |
| 2022-01-21 | $24.37 | $48.72 | 387,700 | — | — |
| 2022-01-20 | $24.26 | $48.50 | 300,000 | — | — |
| 2022-01-19 | $25.43 | $50.84 | 249,700 | — | — |
| 2022-01-18 | $26.69 | $53.36 | 340,600 | — | — |
| 2022-01-14 | $26.37 | $52.72 | 356,300 | — | — |
| 2022-01-13 | $26.97 | $53.92 | 292,800 | — | — |
| 2022-01-12 | $26.79 | $53.56 | 395,300 | — | — |
| 2022-01-11 | $26.92 | $53.82 | 261,200 | — | — |
| 2022-01-10 | $26.50 | $52.98 | 311,600 | — | — |
| 2022-01-07 | $26.43 | $52.84 | 164,200 | — | — |
| 2022-01-06 | $26.68 | $53.34 | 174,200 | — | — |
| 2022-01-05 | $26.44 | $52.86 | 196,000 | — | — |
| 2022-01-04 | $27.02 | $54.02 | 181,300 | — | — |
| 2022-01-03 | $26.46 | $52.90 | 292,000 | — | — |