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
- 1994-04-06 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 | $36.10 | $94.24 | 19,700 | — | — |
| 2022-12-29 | $34.74 | $90.69 | 7,400 | — | — |
| 2022-12-28 | $34.16 | $89.17 | 14,000 | — | — |
| 2022-12-27 | $32.43 | $84.66 | 6,700 | — | — |
| 2022-12-23 | $32.00 | $83.54 | 4,000 | — | — |
| 2022-12-22 | $31.33 | $81.79 | 4,000 | — | — |
| 2022-12-21 | $31.12 | $81.24 | 700 | — | — |
| 2022-12-20 | $31.28 | $81.66 | 5,000 | — | — |
| 2022-12-19 | $30.55 | $79.75 | 3,900 | — | — |
| 2022-12-16 | $30.67 | $80.06 | 6,600 | — | — |
| 2022-12-15 | $29.50 | $77.01 | 3,400 | — | — |
| 2022-12-14 | $29.69 | $77.51 | 1,200 | — | — |
| 2022-12-13 | $29.73 | $77.61 | 4,700 | — | — |
| 2022-12-12 | $30.32 | $79.15 | 5,000 | — | — |
| 2022-12-09 | $30.37 | $79.28 | 500 | — | — |
| 2022-12-08 | $30.61 | $79.91 | 900 | — | — |
| 2022-12-07 | $30.77 | $80.32 | 1,400 | — | — |
| 2022-12-06 | $30.80 | $80.40 | 1,000 | — | — |
| 2022-12-05 | $30.87 | $80.59 | 3,700 | — | — |
| 2022-12-02 | $31.01 | $80.95 | 3,300 | — | — |
| 2022-12-01 | $31.00 | $80.92 | 3,500 | — | — |
| 2022-11-30 | $30.80 | $80.40 | 10,300 | — | — |
| 2022-11-29 | $31.25 | $81.58 | 4,500 | — | — |
| 2022-11-28 | $31.34 | $81.81 | 6,500 | — | — |
| 2022-11-25 | $31.92 | $83.33 | 0 | — | — |
| 2022-11-23 | $31.92 | $83.33 | 6,100 | — | — |
| 2022-11-22 | $31.75 | $82.88 | 3,100 | — | — |
| 2022-11-21 | $32.00 | $83.54 | 4,000 | — | — |
| 2022-11-18 | $31.70 | $82.75 | 3,600 | — | — |
| 2022-11-17 | $31.70 | $82.75 | 300 | — | — |
| 2022-11-16 | $31.88 | $83.22 | 2,000 | — | — |
| 2022-11-15 | $31.80 | $83.01 | 900 | — | — |
| 2022-11-14 | $31.63 | $82.57 | 1,300 | — | — |
| 2022-11-11 | $31.70 | $82.75 | 2,900 | — | — |
| 2022-11-10 | $31.71 | $82.78 | 3,400 | — | — |
| 2022-11-09 | $31.96 | $83.43 | 1,900 | — | — |
| 2022-11-08 | $31.99 | $83.51 | 0 | — | — |
| 2022-11-07 | $31.99 | $83.51 | 2,700 | — | — |
| 2022-11-04 | $32.05 | $83.67 | 900 | — | — |
| 2022-11-03 | $32.30 | $84.32 | 0 | — | — |
| 2022-11-02 | $32.30 | $84.32 | 1,800 | — | — |
| 2022-11-01 | $32.40 | $84.58 | 2,000 | — | — |
| 2022-10-31 | $32.51 | $84.03 | 1,900 | — | — |
| 2022-10-28 | $32.76 | $84.68 | 600 | — | — |
| 2022-10-27 | $32.63 | $84.34 | 1,500 | — | — |
| 2022-10-26 | $32.95 | $85.17 | 1,700 | — | — |
| 2022-10-25 | $32.07 | $82.89 | 4,100 | — | — |
| 2022-10-24 | $31.67 | $81.86 | 3,300 | — | — |
| 2022-10-21 | $31.30 | $80.90 | 0 | — | — |
| 2022-10-20 | $31.30 | $80.90 | 2,400 | — | — |
| 2022-10-19 | $31.25 | $80.77 | 11,400 | — | — |
| 2022-10-18 | $31.30 | $80.90 | 3,600 | — | — |
| 2022-10-17 | $31.47 | $81.34 | 4,400 | — | — |
| 2022-10-14 | $31.45 | $81.29 | 3,000 | — | — |
| 2022-10-13 | $31.58 | $81.63 | 6,200 | — | — |
| 2022-10-12 | $31.96 | $82.61 | 5,100 | — | — |
| 2022-10-11 | $31.97 | $82.64 | 4,100 | — | — |
| 2022-10-10 | $31.87 | $82.38 | 500 | — | — |
| 2022-10-07 | $31.86 | $82.35 | 2,300 | — | — |
| 2022-10-06 | $31.76 | $82.09 | 800 | — | — |
| 2022-10-05 | $31.82 | $82.25 | 600 | — | — |
| 2022-10-04 | $31.73 | $82.02 | 600 | — | — |
| 2022-10-03 | $31.39 | $81.14 | 4,100 | — | — |
| 2022-09-30 | $31.56 | $81.58 | 4,000 | — | — |
| 2022-09-29 | $31.50 | $81.42 | 3,000 | — | — |
| 2022-09-28 | $31.50 | $81.42 | 5,800 | — | — |
| 2022-09-27 | $31.53 | $81.50 | 700 | — | — |
| 2022-09-26 | $31.69 | $81.91 | 3,600 | — | — |
| 2022-09-23 | $31.50 | $81.42 | 2,400 | — | — |
| 2022-09-22 | $31.83 | $82.27 | 2,100 | — | — |
| 2022-09-21 | $32.21 | $83.26 | 6,500 | — | — |
| 2022-09-20 | $32.21 | $83.26 | 8,000 | — | — |
| 2022-09-19 | $32.45 | $83.88 | 6,400 | — | — |
| 2022-09-16 | $32.58 | $84.21 | 49,100 | — | — |
| 2022-09-15 | $31.29 | $80.88 | 500 | — | — |
| 2022-09-14 | $31.29 | $80.88 | 3,300 | — | — |
| 2022-09-13 | $31.50 | $81.42 | 1,600 | — | — |
| 2022-09-12 | $31.37 | $81.08 | 300 | — | — |
| 2022-09-09 | $31.45 | $81.29 | 1,200 | — | — |
| 2022-09-08 | $31.40 | $81.16 | 2,100 | — | — |
| 2022-09-07 | $31.63 | $81.76 | 1,300 | — | — |
| 2022-09-06 | $31.56 | $81.58 | 3,800 | — | — |
| 2022-09-02 | $31.75 | $82.07 | 500 | — | — |
| 2022-09-01 | $31.97 | $82.64 | 2,200 | — | — |
| 2022-08-31 | $31.98 | $82.66 | 2,700 | — | — |
| 2022-08-30 | $31.98 | $82.66 | 12,700 | — | — |
| 2022-08-29 | $32.20 | $83.23 | 1,200 | — | — |
| 2022-08-26 | $32.15 | $83.10 | 1,100 | — | — |
| 2022-08-25 | $32.16 | $83.13 | 400 | — | — |
| 2022-08-24 | $32.00 | $82.71 | 1,600 | — | — |
| 2022-08-23 | $32.08 | $82.92 | 1,400 | — | — |
| 2022-08-22 | $32.10 | $82.97 | 2,200 | — | — |
| 2022-08-19 | $32.50 | $84.01 | 8,000 | — | — |
| 2022-08-18 | $32.06 | $82.87 | 400 | — | — |
| 2022-08-17 | $32.07 | $82.89 | 200 | — | — |
| 2022-08-16 | $32.26 | $83.39 | 200 | — | — |
| 2022-08-15 | $32.60 | $84.26 | 800 | — | — |
| 2022-08-12 | $32.55 | $84.13 | 5,100 | — | — |
| 2022-08-11 | $32.22 | $83.28 | 800 | — | — |
| 2022-08-10 | $32.25 | $83.36 | 700 | — | — |
| 2022-08-09 | $31.61 | $81.71 | 1,400 | — | — |
| 2022-08-08 | $31.55 | $81.55 | 400 | — | — |
| 2022-08-05 | $32.00 | $82.71 | 300 | — | — |
| 2022-08-04 | $32.00 | $82.71 | 1,100 | — | — |
| 2022-08-03 | $31.75 | $81.24 | 1,800 | — | — |
| 2022-08-02 | $32.03 | $81.96 | 800 | — | — |
| 2022-08-01 | $32.03 | $81.96 | 1,200 | — | — |
| 2022-07-29 | $32.92 | $84.23 | 6,300 | — | — |
| 2022-07-28 | $32.07 | $82.06 | 1,300 | — | — |
| 2022-07-27 | $31.83 | $81.44 | 2,800 | — | — |
| 2022-07-26 | $31.45 | $80.47 | 1,600 | — | — |
| 2022-07-25 | $31.22 | $79.88 | 1,100 | — | — |
| 2022-07-22 | $31.20 | $79.83 | 5,600 | — | — |
| 2022-07-21 | $31.06 | $79.47 | 6,800 | — | — |
| 2022-07-20 | $31.06 | $79.47 | 3,000 | — | — |
| 2022-07-19 | $31.30 | $80.09 | 8,900 | — | — |
| 2022-07-18 | $31.16 | $79.73 | 1,100 | — | — |
| 2022-07-15 | $31.05 | $79.45 | 2,900 | — | — |
| 2022-07-14 | $31.02 | $79.37 | 3,800 | — | — |
| 2022-07-13 | $31.00 | $79.32 | 6,300 | — | — |
| 2022-07-12 | $31.00 | $79.32 | 7,300 | — | — |
| 2022-07-11 | $30.95 | $79.19 | 6,100 | — | — |
| 2022-07-08 | $31.20 | $79.83 | 3,300 | — | — |
| 2022-07-07 | $30.70 | $78.55 | 700 | — | — |
| 2022-07-06 | $31.28 | $80.04 | 1,500 | — | — |
| 2022-07-05 | $30.20 | $77.27 | 3,300 | — | — |
| 2022-07-01 | $30.25 | $77.40 | 22,200 | — | — |
| 2022-06-30 | $30.16 | $77.17 | 5,400 | — | — |
| 2022-06-29 | $29.99 | $76.74 | 11,100 | — | — |
| 2022-06-28 | $30.26 | $77.43 | 13,100 | — | — |
| 2022-06-27 | $29.70 | $75.99 | 12,600 | — | — |
| 2022-06-24 | $29.30 | $74.97 | 3,000 | — | — |
| 2022-06-23 | $29.85 | $76.38 | 5,000 | — | — |
| 2022-06-22 | $29.99 | $76.74 | 43,000 | — | — |
| 2022-06-21 | $29.78 | $76.20 | 41,200 | — | — |
| 2022-06-17 | $28.64 | $73.28 | 60,500 | — | — |
| 2022-06-16 | $29.05 | $74.33 | 58,700 | — | — |
| 2022-06-15 | $29.85 | $76.38 | 72,700 | — | — |
| 2022-06-14 | $29.84 | $76.35 | 22,300 | — | — |
| 2022-06-13 | $30.14 | $77.12 | 24,900 | — | — |
| 2022-06-10 | $30.89 | $79.04 | 3,900 | — | — |
| 2022-06-09 | $30.90 | $79.06 | 1,400 | — | — |
| 2022-06-08 | $31.08 | $79.53 | 4,400 | — | — |
| 2022-06-07 | $30.60 | $78.30 | 7,100 | — | — |
| 2022-06-06 | $30.67 | $78.48 | 12,800 | — | — |
| 2022-06-03 | $30.80 | $78.81 | 1,800 | — | — |
| 2022-06-02 | $30.72 | $78.60 | 1,400 | — | — |
| 2022-06-01 | $30.47 | $77.96 | 1,000 | — | — |
| 2022-05-31 | $30.47 | $77.96 | 2,800 | — | — |
| 2022-05-27 | $30.12 | $77.07 | 4,600 | — | — |
| 2022-05-26 | $29.59 | $75.71 | 6,900 | — | — |
| 2022-05-25 | $29.39 | $75.20 | 3,300 | — | — |
| 2022-05-24 | $29.05 | $74.33 | 6,400 | — | — |
| 2022-05-23 | $29.40 | $75.23 | 13,800 | — | — |
| 2022-05-20 | $29.37 | $75.15 | 5,900 | — | — |
| 2022-05-19 | $29.56 | $75.64 | 10,500 | — | — |
| 2022-05-18 | $29.58 | $75.69 | 7,000 | — | — |
| 2022-05-17 | $30.32 | $77.58 | 200 | — | — |
| 2022-05-16 | $30.32 | $77.58 | 8,500 | — | — |
| 2022-05-13 | $30.82 | $78.86 | 2,600 | — | — |
| 2022-05-12 | $31.00 | $79.32 | 0 | — | — |
| 2022-05-11 | $31.00 | $79.32 | 4,200 | — | — |
| 2022-05-10 | $31.30 | $80.09 | 500 | — | — |
| 2022-05-09 | $31.30 | $80.09 | 10,000 | — | — |
| 2022-05-06 | $31.45 | $80.47 | 2,700 | — | — |
| 2022-05-05 | $31.37 | $80.27 | 5,600 | — | — |
| 2022-05-04 | $31.86 | $80.70 | 7,500 | — | — |
| 2022-05-03 | $32.00 | $81.06 | 3,500 | — | — |
| 2022-05-02 | $32.00 | $81.06 | 29,300 | — | — |
| 2022-04-29 | $32.42 | $82.12 | 5,200 | — | — |
| 2022-04-28 | $32.15 | $81.44 | 900 | — | — |
| 2022-04-27 | $32.75 | $82.96 | 23,500 | — | — |
| 2022-04-26 | $32.76 | $82.98 | 6,500 | — | — |
| 2022-04-25 | $33.71 | $85.39 | 800 | — | — |
| 2022-04-22 | $33.49 | $84.83 | 0 | — | — |
| 2022-04-21 | $33.49 | $84.83 | 0 | — | — |
| 2022-04-20 | $33.49 | $84.83 | 1,400 | — | — |
| 2022-04-19 | $33.69 | $85.34 | 9,800 | — | — |
| 2022-04-18 | $33.12 | $83.89 | 500 | — | — |
| 2022-04-14 | $33.12 | $83.89 | 600 | — | — |
| 2022-04-13 | $32.99 | $83.56 | 700 | — | — |
| 2022-04-12 | $32.92 | $83.39 | 5,800 | — | — |
| 2022-04-11 | $33.19 | $84.07 | 5,400 | — | — |
| 2022-04-08 | $33.80 | $85.62 | 1,500 | — | — |
| 2022-04-07 | $33.50 | $84.86 | 300 | — | — |
| 2022-04-06 | $33.50 | $84.86 | 700 | — | — |
| 2022-04-05 | $33.90 | $85.87 | 2,500 | — | — |
| 2022-04-04 | $33.97 | $86.05 | 400 | — | — |
| 2022-04-01 | $33.86 | $85.77 | 700 | — | — |
| 2022-03-31 | $33.73 | $85.44 | 0 | — | — |
| 2022-03-30 | $33.73 | $85.44 | 1,400 | — | — |
| 2022-03-29 | $34.31 | $86.91 | 400 | — | — |
| 2022-03-28 | $34.85 | $88.28 | 1,000 | — | — |
| 2022-03-25 | $34.75 | $88.02 | 1,500 | — | — |
| 2022-03-24 | $34.69 | $87.87 | 1,300 | — | — |
| 2022-03-23 | $34.49 | $87.36 | 4,000 | — | — |
| 2022-03-22 | $34.60 | $87.64 | 800 | — | — |
| 2022-03-21 | $34.18 | $86.58 | 1,700 | — | — |
| 2022-03-18 | $34.00 | $86.12 | 5,000 | — | — |
| 2022-03-17 | $33.96 | $86.02 | 1,000 | — | — |
| 2022-03-16 | $33.69 | $85.34 | 1,800 | — | — |
| 2022-03-15 | $33.70 | $85.36 | 2,300 | — | — |
| 2022-03-14 | $33.75 | $85.49 | 2,300 | — | — |
| 2022-03-11 | $33.99 | $86.10 | 800 | — | — |
| 2022-03-10 | $34.05 | $86.25 | 900 | — | — |
| 2022-03-09 | $34.01 | $86.15 | 1,900 | — | — |
| 2022-03-08 | $34.00 | $86.12 | 2,700 | — | — |
| 2022-03-07 | $34.08 | $86.33 | 2,100 | — | — |
| 2022-03-04 | $33.85 | $85.74 | 0 | — | — |
| 2022-03-03 | $33.85 | $85.74 | 4,900 | — | — |
| 2022-03-02 | $33.35 | $84.48 | 400 | — | — |
| 2022-03-01 | $33.02 | $83.64 | 900 | — | — |
| 2022-02-28 | $33.32 | $84.40 | 2,400 | — | — |
| 2022-02-25 | $33.51 | $84.88 | 4,500 | — | — |
| 2022-02-24 | $33.51 | $84.88 | 1,000 | — | — |
| 2022-02-23 | $33.56 | $85.01 | 1,900 | — | — |
| 2022-02-22 | $33.31 | $84.38 | 1,000 | — | — |
| 2022-02-18 | $33.79 | $85.59 | 4,100 | — | — |
| 2022-02-17 | $33.55 | $84.98 | 400 | — | — |
| 2022-02-16 | $33.70 | $85.36 | 100 | — | — |
| 2022-02-15 | $33.70 | $85.36 | 2,500 | — | — |
| 2022-02-14 | $33.31 | $84.38 | 1,400 | — | — |
| 2022-02-11 | $33.57 | $85.03 | 1,500 | — | — |
| 2022-02-10 | $33.67 | $85.29 | 0 | — | — |
| 2022-02-09 | $33.67 | $85.29 | 400 | — | — |
| 2022-02-08 | $33.67 | $85.29 | 700 | — | — |
| 2022-02-07 | $33.70 | $85.36 | 2,100 | — | — |
| 2022-02-04 | $33.97 | $86.05 | 800 | — | — |
| 2022-02-03 | $33.75 | $85.49 | 0 | — | — |
| 2022-02-02 | $33.75 | $84.68 | 1,900 | — | — |
| 2022-02-01 | $34.00 | $85.31 | 700 | — | — |
| 2022-01-31 | $33.30 | $83.55 | 300 | — | — |
| 2022-01-28 | $33.30 | $83.55 | 0 | — | — |
| 2022-01-27 | $33.30 | $83.55 | 500 | — | — |
| 2022-01-26 | $33.30 | $83.55 | 1,500 | — | — |
| 2022-01-25 | $33.50 | $84.05 | 1,900 | — | — |
| 2022-01-24 | $33.85 | $84.93 | 400 | — | — |
| 2022-01-21 | $34.00 | $85.31 | 1,300 | — | — |
| 2022-01-20 | $33.61 | $84.33 | 600 | — | — |
| 2022-01-19 | $33.60 | $84.30 | 600 | — | — |
| 2022-01-18 | $33.69 | $84.53 | 1,500 | — | — |
| 2022-01-14 | $33.57 | $84.23 | 1,700 | — | — |
| 2022-01-13 | $33.70 | $84.55 | 2,400 | — | — |
| 2022-01-12 | $33.50 | $84.05 | 5,500 | — | — |
| 2022-01-11 | $34.00 | $85.31 | 1,600 | — | — |
| 2022-01-10 | $33.99 | $85.28 | 1,200 | — | — |
| 2022-01-07 | $33.89 | $85.03 | 1,300 | — | — |
| 2022-01-06 | $33.60 | $84.30 | 1,700 | — | — |
| 2022-01-05 | $33.54 | $84.15 | 2,100 | — | — |
| 2022-01-04 | $33.63 | $84.38 | 500 | — | — |
| 2022-01-03 | $33.10 | $83.05 | 3,500 | — | — |