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
- 1983-12-21 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 | $24.23 | $86.67 | 201,200 | — | — |
| 2022-12-29 | $24.37 | $87.18 | 188,000 | — | — |
| 2022-12-28 | $24.01 | $85.89 | 185,000 | — | — |
| 2022-12-27 | $24.28 | $86.85 | 139,100 | — | — |
| 2022-12-23 | $24.28 | $86.85 | 157,800 | — | — |
| 2022-12-22 | $24.06 | $86.07 | 251,500 | — | — |
| 2022-12-21 | $24.29 | $86.89 | 376,700 | — | — |
| 2022-12-20 | $23.83 | $85.24 | 364,300 | — | — |
| 2022-12-19 | $23.90 | $85.49 | 377,600 | — | — |
| 2022-12-16 | $23.66 | $84.64 | 2,220,500 | — | — |
| 2022-12-15 | $23.59 | $84.38 | 359,000 | — | — |
| 2022-12-14 | $24.13 | $86.32 | 406,000 | — | — |
| 2022-12-13 | $24.71 | $88.39 | 603,000 | — | — |
| 2022-12-12 | $24.95 | $89.25 | 262,500 | — | — |
| 2022-12-09 | $24.95 | $89.25 | 226,400 | — | — |
| 2022-12-08 | $25.22 | $90.22 | 176,500 | — | — |
| 2022-12-07 | $25.08 | $89.71 | 256,800 | — | — |
| 2022-12-06 | $25.09 | $89.75 | 355,900 | — | — |
| 2022-12-05 | $25.28 | $90.43 | 418,400 | — | — |
| 2022-12-02 | $26.68 | $95.44 | 294,000 | — | — |
| 2022-12-01 | $26.61 | $95.19 | 344,800 | — | — |
| 2022-11-30 | $26.43 | $94.54 | 634,200 | — | — |
| 2022-11-29 | $26.05 | $92.36 | 296,700 | — | — |
| 2022-11-28 | $25.86 | $91.69 | 327,500 | — | — |
| 2022-11-25 | $25.99 | $92.15 | 92,200 | — | — |
| 2022-11-23 | $25.95 | $92.01 | 202,100 | — | — |
| 2022-11-22 | $26.05 | $92.36 | 274,800 | — | — |
| 2022-11-21 | $25.61 | $90.80 | 225,100 | — | — |
| 2022-11-18 | $25.41 | $90.09 | 396,600 | — | — |
| 2022-11-17 | $25.03 | $88.75 | 194,300 | — | — |
| 2022-11-16 | $25.19 | $89.31 | 255,500 | — | — |
| 2022-11-15 | $25.70 | $91.12 | 237,700 | — | — |
| 2022-11-14 | $25.53 | $90.52 | 265,500 | — | — |
| 2022-11-11 | $25.71 | $91.16 | 218,700 | — | — |
| 2022-11-10 | $26.11 | $92.57 | 352,100 | — | — |
| 2022-11-09 | $25.27 | $89.60 | 318,900 | — | — |
| 2022-11-08 | $25.81 | $91.51 | 335,300 | — | — |
| 2022-11-07 | $25.91 | $91.87 | 298,600 | — | — |
| 2022-11-04 | $25.81 | $91.51 | 270,100 | — | — |
| 2022-11-03 | $25.15 | $89.17 | 222,900 | — | — |
| 2022-11-02 | $25.33 | $89.81 | 444,000 | — | — |
| 2022-11-01 | $26.07 | $92.43 | 308,300 | — | — |
| 2022-10-31 | $26.07 | $92.43 | 482,500 | — | — |
| 2022-10-28 | $25.85 | $91.65 | 505,700 | — | — |
| 2022-10-27 | $24.96 | $88.50 | 246,300 | — | — |
| 2022-10-26 | $24.59 | $87.19 | 350,400 | — | — |
| 2022-10-25 | $24.52 | $86.94 | 493,000 | — | — |
| 2022-10-24 | $24.38 | $86.44 | 362,500 | — | — |
| 2022-10-21 | $23.71 | $84.07 | 382,800 | — | — |
| 2022-10-20 | $23.12 | $81.97 | 366,800 | — | — |
| 2022-10-19 | $23.90 | $84.74 | 294,000 | — | — |
| 2022-10-18 | $23.81 | $84.42 | 292,700 | — | — |
| 2022-10-17 | $23.81 | $84.42 | 345,500 | — | — |
| 2022-10-14 | $23.27 | $82.51 | 315,900 | — | — |
| 2022-10-13 | $23.37 | $82.86 | 317,900 | — | — |
| 2022-10-12 | $22.09 | $78.32 | 240,100 | — | — |
| 2022-10-11 | $22.15 | $78.53 | 389,700 | — | — |
| 2022-10-10 | $22.09 | $78.32 | 190,600 | — | — |
| 2022-10-07 | $21.80 | $77.29 | 348,200 | — | — |
| 2022-10-06 | $22.27 | $78.96 | 226,300 | — | — |
| 2022-10-05 | $22.31 | $79.10 | 184,500 | — | — |
| 2022-10-04 | $22.44 | $79.56 | 309,800 | — | — |
| 2022-10-03 | $21.56 | $76.44 | 300,700 | — | — |
| 2022-09-30 | $21.08 | $74.74 | 403,800 | — | — |
| 2022-09-29 | $21.35 | $75.70 | 275,800 | — | — |
| 2022-09-28 | $21.66 | $76.80 | 418,600 | — | — |
| 2022-09-27 | $21.45 | $76.05 | 267,000 | — | — |
| 2022-09-26 | $21.68 | $76.87 | 253,600 | — | — |
| 2022-09-23 | $21.82 | $77.36 | 290,000 | — | — |
| 2022-09-22 | $21.96 | $77.86 | 265,500 | — | — |
| 2022-09-21 | $22.26 | $78.92 | 268,900 | — | — |
| 2022-09-20 | $22.40 | $79.42 | 226,800 | — | — |
| 2022-09-19 | $22.44 | $79.56 | 264,300 | — | — |
| 2022-09-16 | $21.99 | $77.97 | 997,400 | — | — |
| 2022-09-15 | $21.84 | $77.44 | 282,000 | — | — |
| 2022-09-14 | $21.57 | $76.48 | 268,700 | — | — |
| 2022-09-13 | $21.50 | $76.23 | 297,100 | — | — |
| 2022-09-12 | $22.12 | $78.43 | 310,000 | — | — |
| 2022-09-09 | $21.87 | $77.54 | 234,600 | — | — |
| 2022-09-08 | $21.59 | $76.55 | 252,600 | — | — |
| 2022-09-07 | $21.28 | $75.45 | 318,000 | — | — |
| 2022-09-06 | $21.10 | $74.81 | 317,500 | — | — |
| 2022-09-02 | $21.43 | $75.98 | 214,100 | — | — |
| 2022-09-01 | $21.48 | $76.16 | 270,500 | — | — |
| 2022-08-31 | $21.58 | $76.51 | 203,400 | — | — |
| 2022-08-30 | $21.96 | $77.05 | 243,900 | — | — |
| 2022-08-29 | $21.77 | $76.38 | 226,600 | — | — |
| 2022-08-26 | $22.29 | $78.20 | 369,100 | — | — |
| 2022-08-25 | $22.74 | $79.78 | 255,600 | — | — |
| 2022-08-24 | $22.56 | $79.15 | 160,600 | — | — |
| 2022-08-23 | $22.60 | $79.29 | 166,000 | — | — |
| 2022-08-22 | $22.86 | $80.20 | 256,900 | — | — |
| 2022-08-19 | $23.36 | $81.96 | 777,300 | — | — |
| 2022-08-18 | $23.68 | $83.08 | 163,900 | — | — |
| 2022-08-17 | $23.64 | $82.94 | 228,900 | — | — |
| 2022-08-16 | $23.75 | $83.33 | 284,800 | — | — |
| 2022-08-15 | $23.58 | $82.73 | 199,200 | — | — |
| 2022-08-12 | $23.34 | $81.89 | 185,500 | — | — |
| 2022-08-11 | $22.91 | $80.38 | 267,100 | — | — |
| 2022-08-10 | $22.60 | $79.29 | 271,200 | — | — |
| 2022-08-09 | $22.40 | $78.59 | 316,900 | — | — |
| 2022-08-08 | $22.26 | $78.10 | 211,400 | — | — |
| 2022-08-05 | $22.29 | $78.20 | 188,300 | — | — |
| 2022-08-04 | $22.11 | $77.57 | 198,500 | — | — |
| 2022-08-03 | $22.20 | $77.89 | 228,200 | — | — |
| 2022-08-02 | $21.96 | $77.05 | 262,000 | — | — |
| 2022-08-01 | $22.43 | $78.69 | 284,500 | — | — |
| 2022-07-29 | $22.34 | $78.38 | 271,700 | — | — |
| 2022-07-28 | $22.10 | $77.54 | 238,200 | — | — |
| 2022-07-27 | $22.08 | $77.47 | 315,100 | — | — |
| 2022-07-26 | $21.94 | $76.97 | 274,000 | — | — |
| 2022-07-25 | $21.95 | $77.01 | 438,500 | — | — |
| 2022-07-22 | $21.46 | $75.29 | 467,700 | — | — |
| 2022-07-21 | $20.98 | $73.61 | 317,600 | — | — |
| 2022-07-20 | $20.86 | $73.19 | 327,700 | — | — |
| 2022-07-19 | $20.71 | $72.66 | 439,300 | — | — |
| 2022-07-18 | $19.95 | $69.99 | 283,000 | — | — |
| 2022-07-15 | $19.69 | $69.08 | 281,400 | — | — |
| 2022-07-14 | $19.02 | $66.73 | 168,100 | — | — |
| 2022-07-13 | $19.38 | $67.99 | 241,000 | — | — |
| 2022-07-12 | $19.63 | $68.87 | 206,200 | — | — |
| 2022-07-11 | $19.69 | $69.08 | 166,900 | — | — |
| 2022-07-08 | $19.84 | $69.61 | 222,100 | — | — |
| 2022-07-07 | $19.74 | $69.26 | 276,200 | — | — |
| 2022-07-06 | $19.82 | $69.54 | 393,500 | — | — |
| 2022-07-05 | $19.78 | $69.40 | 512,100 | — | — |
| 2022-07-01 | $19.78 | $69.40 | 352,400 | — | — |
| 2022-06-30 | $19.40 | $68.06 | 444,100 | — | — |
| 2022-06-29 | $19.44 | $68.20 | 267,700 | — | — |
| 2022-06-28 | $19.67 | $69.01 | 262,400 | — | — |
| 2022-06-27 | $19.72 | $69.19 | 325,700 | — | — |
| 2022-06-24 | $19.74 | $69.26 | 877,200 | — | — |
| 2022-06-23 | $19.41 | $68.10 | 203,800 | — | — |
| 2022-06-22 | $19.70 | $69.12 | 365,500 | — | — |
| 2022-06-21 | $19.79 | $69.43 | 333,400 | — | — |
| 2022-06-17 | $19.33 | $67.82 | 844,900 | — | — |
| 2022-06-16 | $19.09 | $66.98 | 443,300 | — | — |
| 2022-06-15 | $19.68 | $69.05 | 392,100 | — | — |
| 2022-06-14 | $19.55 | $68.59 | 333,400 | — | — |
| 2022-06-13 | $19.36 | $67.92 | 396,100 | — | — |
| 2022-06-10 | $19.66 | $68.98 | 428,300 | — | — |
| 2022-06-09 | $20.01 | $70.20 | 341,200 | — | — |
| 2022-06-08 | $20.63 | $72.38 | 173,300 | — | — |
| 2022-06-07 | $21.08 | $73.96 | 201,800 | — | — |
| 2022-06-06 | $21.05 | $73.85 | 676,200 | — | — |
| 2022-06-03 | $20.77 | $72.87 | 239,400 | — | — |
| 2022-06-02 | $21.10 | $74.03 | 315,300 | — | — |
| 2022-06-01 | $20.70 | $72.62 | 490,500 | — | — |
| 2022-05-31 | $20.98 | $73.61 | 355,400 | — | — |
| 2022-05-27 | $21.35 | $74.10 | 228,400 | — | — |
| 2022-05-26 | $21.20 | $73.58 | 330,600 | — | — |
| 2022-05-25 | $20.93 | $72.64 | 303,200 | — | — |
| 2022-05-24 | $20.73 | $71.95 | 258,700 | — | — |
| 2022-05-23 | $20.75 | $72.02 | 273,200 | — | — |
| 2022-05-20 | $20.37 | $70.70 | 325,000 | — | — |
| 2022-05-19 | $20.07 | $69.66 | 425,300 | — | — |
| 2022-05-18 | $20.46 | $71.01 | 466,600 | — | — |
| 2022-05-17 | $20.71 | $71.88 | 242,200 | — | — |
| 2022-05-16 | $20.04 | $69.55 | 249,500 | — | — |
| 2022-05-13 | $20.20 | $70.11 | 213,500 | — | — |
| 2022-05-12 | $20.28 | $70.38 | 280,100 | — | — |
| 2022-05-11 | $20.13 | $69.86 | 261,900 | — | — |
| 2022-05-10 | $20.26 | $70.31 | 358,000 | — | — |
| 2022-05-09 | $20.62 | $71.56 | 267,000 | — | — |
| 2022-05-06 | $20.70 | $71.84 | 308,300 | — | — |
| 2022-05-05 | $21.02 | $72.95 | 280,800 | — | — |
| 2022-05-04 | $21.45 | $74.45 | 316,100 | — | — |
| 2022-05-03 | $20.85 | $72.36 | 289,000 | — | — |
| 2022-05-02 | $20.81 | $72.22 | 383,300 | — | — |
| 2022-04-29 | $20.45 | $70.97 | 376,800 | — | — |
| 2022-04-28 | $21.06 | $73.09 | 391,600 | — | — |
| 2022-04-27 | $20.60 | $71.49 | 374,300 | — | — |
| 2022-04-26 | $20.94 | $72.68 | 349,000 | — | — |
| 2022-04-25 | $21.72 | $75.38 | 562,000 | — | — |
| 2022-04-22 | $21.59 | $74.93 | 362,900 | — | — |
| 2022-04-21 | $22.67 | $78.68 | 293,500 | — | — |
| 2022-04-20 | $22.91 | $79.51 | 259,100 | — | — |
| 2022-04-19 | $22.62 | $78.51 | 255,800 | — | — |
| 2022-04-18 | $21.89 | $75.97 | 194,500 | — | — |
| 2022-04-14 | $21.78 | $75.59 | 319,400 | — | — |
| 2022-04-13 | $22.01 | $76.39 | 349,500 | — | — |
| 2022-04-12 | $21.48 | $74.55 | 266,300 | — | — |
| 2022-04-11 | $21.67 | $75.21 | 235,200 | — | — |
| 2022-04-08 | $21.75 | $75.49 | 290,000 | — | — |
| 2022-04-07 | $21.87 | $75.90 | 308,900 | — | — |
| 2022-04-06 | $22.10 | $76.70 | 377,400 | — | — |
| 2022-04-05 | $22.49 | $78.05 | 378,500 | — | — |
| 2022-04-04 | $22.73 | $78.89 | 533,300 | — | — |
| 2022-04-01 | $23.03 | $79.93 | 498,200 | — | — |
| 2022-03-31 | $23.05 | $80.00 | 352,000 | — | — |
| 2022-03-30 | $23.65 | $82.08 | 565,800 | — | — |
| 2022-03-29 | $24.23 | $84.09 | 353,400 | — | — |
| 2022-03-28 | $23.87 | $82.84 | 238,600 | — | — |
| 2022-03-25 | $24.00 | $83.30 | 253,800 | — | — |
| 2022-03-24 | $23.62 | $81.98 | 278,900 | — | — |
| 2022-03-23 | $23.34 | $81.00 | 332,100 | — | — |
| 2022-03-22 | $24.31 | $84.37 | 213,200 | — | — |
| 2022-03-21 | $23.97 | $83.19 | 430,500 | — | — |
| 2022-03-18 | $24.53 | $85.13 | 1,405,600 | — | — |
| 2022-03-17 | $24.24 | $84.13 | 380,700 | — | — |
| 2022-03-16 | $24.54 | $85.17 | 458,900 | — | — |
| 2022-03-15 | $23.82 | $82.67 | 372,500 | — | — |
| 2022-03-14 | $23.85 | $82.77 | 367,000 | — | — |
| 2022-03-11 | $24.00 | $83.30 | 347,000 | — | — |
| 2022-03-10 | $23.63 | $82.01 | 337,400 | — | — |
| 2022-03-09 | $23.57 | $81.80 | 414,200 | — | — |
| 2022-03-08 | $22.98 | $79.76 | 343,700 | — | — |
| 2022-03-07 | $22.92 | $79.55 | 310,900 | — | — |
| 2022-03-04 | $23.68 | $82.18 | 271,700 | — | — |
| 2022-03-03 | $24.39 | $84.65 | 231,700 | — | — |
| 2022-03-02 | $24.47 | $84.93 | 215,700 | — | — |
| 2022-03-01 | $23.48 | $81.49 | 396,100 | — | — |
| 2022-02-28 | $24.58 | $85.31 | 324,500 | — | — |
| 2022-02-25 | $25.04 | $86.11 | 252,200 | — | — |
| 2022-02-24 | $24.17 | $83.11 | 283,700 | — | — |
| 2022-02-23 | $24.70 | $84.94 | 244,200 | — | — |
| 2022-02-22 | $25.09 | $86.28 | 231,800 | — | — |
| 2022-02-18 | $25.35 | $87.17 | 200,400 | — | — |
| 2022-02-17 | $25.19 | $86.62 | 213,100 | — | — |
| 2022-02-16 | $25.66 | $88.24 | 176,000 | — | — |
| 2022-02-15 | $25.62 | $88.10 | 213,100 | — | — |
| 2022-02-14 | $25.04 | $86.11 | 291,500 | — | — |
| 2022-02-11 | $25.36 | $87.21 | 297,700 | — | — |
| 2022-02-10 | $25.41 | $87.38 | 349,000 | — | — |
| 2022-02-09 | $25.44 | $87.48 | 278,400 | — | — |
| 2022-02-08 | $26.01 | $89.44 | 275,400 | — | — |
| 2022-02-07 | $25.18 | $86.59 | 208,600 | — | — |
| 2022-02-04 | $25.17 | $86.55 | 302,000 | — | — |
| 2022-02-03 | $25.16 | $86.52 | 319,000 | — | — |
| 2022-02-02 | $25.25 | $86.83 | 362,000 | — | — |
| 2022-02-01 | $25.38 | $87.28 | 353,500 | — | — |
| 2022-01-31 | $25.21 | $86.69 | 634,100 | — | — |
| 2022-01-28 | $24.86 | $85.49 | 385,100 | — | — |
| 2022-01-27 | $24.79 | $85.25 | 276,600 | — | — |
| 2022-01-26 | $25.47 | $87.58 | 355,300 | — | — |
| 2022-01-25 | $25.85 | $88.89 | 238,300 | — | — |
| 2022-01-24 | $25.75 | $88.55 | 394,800 | — | — |
| 2022-01-21 | $25.10 | $86.31 | 490,400 | — | — |
| 2022-01-20 | $25.21 | $86.69 | 241,400 | — | — |
| 2022-01-19 | $25.71 | $88.41 | 187,500 | — | — |
| 2022-01-18 | $26.37 | $90.68 | 250,300 | — | — |
| 2022-01-14 | $26.73 | $91.92 | 204,700 | — | — |
| 2022-01-13 | $26.48 | $91.06 | 168,200 | — | — |
| 2022-01-12 | $26.29 | $90.40 | 277,600 | — | — |
| 2022-01-11 | $26.34 | $90.58 | 214,900 | — | — |
| 2022-01-10 | $26.52 | $91.20 | 267,700 | — | — |
| 2022-01-07 | $26.50 | $91.13 | 280,200 | — | — |
| 2022-01-06 | $26.35 | $90.61 | 272,300 | — | — |
| 2022-01-05 | $25.39 | $87.31 | 252,600 | — | — |
| 2022-01-04 | $25.36 | $87.21 | 213,100 | — | — |
| 2022-01-03 | $24.85 | $85.45 | 238,000 | — | — |