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
- 1986-07-02 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 | $26.93 | $32.28 | 18,200 | — | — |
| 2022-12-29 | $27.25 | $32.66 | 23,600 | — | — |
| 2022-12-28 | $26.75 | $32.06 | 9,000 | — | — |
| 2022-12-27 | $27.11 | $32.50 | 16,600 | — | — |
| 2022-12-23 | $27.82 | $33.35 | 13,800 | — | — |
| 2022-12-22 | $27.57 | $33.05 | 22,600 | — | — |
| 2022-12-21 | $28.10 | $33.68 | 15,800 | — | — |
| 2022-12-20 | $28.01 | $33.57 | 23,000 | — | — |
| 2022-12-19 | $28.16 | $33.75 | 21,800 | — | — |
| 2022-12-16 | $28.62 | $34.31 | 67,200 | — | — |
| 2022-12-15 | $28.36 | $33.99 | 36,000 | — | — |
| 2022-12-14 | $28.85 | $34.58 | 20,200 | — | — |
| 2022-12-13 | $29.30 | $35.12 | 41,200 | — | — |
| 2022-12-12 | $29.32 | $35.14 | 17,800 | — | — |
| 2022-12-09 | $29.67 | $35.56 | 18,800 | — | — |
| 2022-12-08 | $29.36 | $35.19 | 13,000 | — | — |
| 2022-12-07 | $29.70 | $35.60 | 12,200 | — | — |
| 2022-12-06 | $29.66 | $35.55 | 16,800 | — | — |
| 2022-12-05 | $29.66 | $35.55 | 25,600 | — | — |
| 2022-12-02 | $30.05 | $36.02 | 20,400 | — | — |
| 2022-12-01 | $29.79 | $35.70 | 19,800 | — | — |
| 2022-11-30 | $30.45 | $36.50 | 49,400 | — | — |
| 2022-11-29 | $29.50 | $35.36 | 29,400 | — | — |
| 2022-11-28 | $28.25 | $33.87 | 44,800 | — | — |
| 2022-11-25 | $26.86 | $32.19 | 18,400 | — | — |
| 2022-11-23 | $27.03 | $32.40 | 24,400 | — | — |
| 2022-11-22 | $27.25 | $32.66 | 43,400 | — | — |
| 2022-11-21 | $27.20 | $32.60 | 49,800 | — | — |
| 2022-11-18 | $29.22 | $35.03 | 21,600 | — | — |
| 2022-11-17 | $29.39 | $35.22 | 10,800 | — | — |
| 2022-11-16 | $29.20 | $35.00 | 14,400 | — | — |
| 2022-11-15 | $29.35 | $35.18 | 17,000 | — | — |
| 2022-11-14 | $28.80 | $34.52 | 13,600 | — | — |
| 2022-11-11 | $29.03 | $34.80 | 17,200 | — | — |
| 2022-11-10 | $29.83 | $35.76 | 38,000 | — | — |
| 2022-11-09 | $27.81 | $33.33 | 14,400 | — | — |
| 2022-11-08 | $28.20 | $33.80 | 19,000 | — | — |
| 2022-11-07 | $28.29 | $33.91 | 29,400 | — | — |
| 2022-11-04 | $28.17 | $33.77 | 24,600 | — | — |
| 2022-11-03 | $29.33 | $35.16 | 17,000 | — | — |
| 2022-11-02 | $29.50 | $35.37 | 18,400 | — | — |
| 2022-11-01 | $29.95 | $35.90 | 9,000 | — | — |
| 2022-10-31 | $30.32 | $36.34 | 15,400 | — | — |
| 2022-10-28 | $30.91 | $37.05 | 27,400 | — | — |
| 2022-10-27 | $29.42 | $35.26 | 11,200 | — | — |
| 2022-10-26 | $29.06 | $34.83 | 9,800 | — | — |
| 2022-10-25 | $29.45 | $35.29 | 17,800 | — | — |
| 2022-10-24 | $28.95 | $34.70 | 13,400 | — | — |
| 2022-10-21 | $29.05 | $34.82 | 13,400 | — | — |
| 2022-10-20 | $28.05 | $33.62 | 11,600 | — | — |
| 2022-10-19 | $28.16 | $33.75 | 8,800 | — | — |
| 2022-10-18 | $28.18 | $33.78 | 13,600 | — | — |
| 2022-10-17 | $28.08 | $33.65 | 17,800 | — | — |
| 2022-10-14 | $27.42 | $32.86 | 11,400 | — | — |
| 2022-10-13 | $27.73 | $33.23 | 23,800 | — | — |
| 2022-10-12 | $27.13 | $32.51 | 12,000 | — | — |
| 2022-10-11 | $27.21 | $32.61 | 13,600 | — | — |
| 2022-10-10 | $27.10 | $32.48 | 43,800 | — | — |
| 2022-10-07 | $27.43 | $32.88 | 22,400 | — | — |
| 2022-10-06 | $27.54 | $33.01 | 14,200 | — | — |
| 2022-10-05 | $27.77 | $33.29 | 23,800 | — | — |
| 2022-10-04 | $28.06 | $33.63 | 20,000 | — | — |
| 2022-10-03 | $27.50 | $32.96 | 27,000 | — | — |
| 2022-09-30 | $27.18 | $32.58 | 32,600 | — | — |
| 2022-09-29 | $26.87 | $32.21 | 20,000 | — | — |
| 2022-09-28 | $27.21 | $32.62 | 37,200 | — | — |
| 2022-09-27 | $27.01 | $32.38 | 55,400 | — | — |
| 2022-09-26 | $26.62 | $31.91 | 18,800 | — | — |
| 2022-09-23 | $26.86 | $32.20 | 32,000 | — | — |
| 2022-09-22 | $27.76 | $33.28 | 36,800 | — | — |
| 2022-09-21 | $28.05 | $33.62 | 22,000 | — | — |
| 2022-09-20 | $27.90 | $33.44 | 10,600 | — | — |
| 2022-09-19 | $28.10 | $33.68 | 9,200 | — | — |
| 2022-09-16 | $28.36 | $33.99 | 35,600 | — | — |
| 2022-09-15 | $28.06 | $33.63 | 14,000 | — | — |
| 2022-09-14 | $28.48 | $34.14 | 32,600 | — | — |
| 2022-09-13 | $28.50 | $34.17 | 15,400 | — | — |
| 2022-09-12 | $29.55 | $35.41 | 7,000 | — | — |
| 2022-09-09 | $29.03 | $34.79 | 13,200 | — | — |
| 2022-09-08 | $29.14 | $34.92 | 14,600 | — | — |
| 2022-09-07 | $29.34 | $35.18 | 14,600 | — | — |
| 2022-09-06 | $28.90 | $34.64 | 15,600 | — | — |
| 2022-09-02 | $28.69 | $34.39 | 19,800 | — | — |
| 2022-09-01 | $28.79 | $34.51 | 15,800 | — | — |
| 2022-08-31 | $28.76 | $34.47 | 28,000 | — | — |
| 2022-08-30 | $28.36 | $33.99 | 18,000 | — | — |
| 2022-08-29 | $28.59 | $34.27 | 11,600 | — | — |
| 2022-08-26 | $28.84 | $34.58 | 16,000 | — | — |
| 2022-08-25 | $29.33 | $35.16 | 10,000 | — | — |
| 2022-08-24 | $28.99 | $34.74 | 11,000 | — | — |
| 2022-08-23 | $28.75 | $34.47 | 16,800 | — | — |
| 2022-08-22 | $29.06 | $34.83 | 16,400 | — | — |
| 2022-08-19 | $29.54 | $35.40 | 26,000 | — | — |
| 2022-08-18 | $29.90 | $35.83 | 17,800 | — | — |
| 2022-08-17 | $29.85 | $35.78 | 22,800 | — | — |
| 2022-08-16 | $29.82 | $35.74 | 16,200 | — | — |
| 2022-08-15 | $29.99 | $35.95 | 15,800 | — | — |
| 2022-08-12 | $30.00 | $35.95 | 18,800 | — | — |
| 2022-08-11 | $29.41 | $35.25 | 23,400 | — | — |
| 2022-08-10 | $29.29 | $35.10 | 28,800 | — | — |
| 2022-08-09 | $29.00 | $34.77 | 29,800 | — | — |
| 2022-08-08 | $28.78 | $34.49 | 67,000 | — | — |
| 2022-08-05 | $28.67 | $34.37 | 16,600 | — | — |
| 2022-08-04 | $28.46 | $34.11 | 10,800 | — | — |
| 2022-08-03 | $28.91 | $34.65 | 15,600 | — | — |
| 2022-08-02 | $28.59 | $34.28 | 14,800 | — | — |
| 2022-08-01 | $28.75 | $34.46 | 23,400 | — | — |
| 2022-07-29 | $29.50 | $35.36 | 27,400 | — | — |
| 2022-07-28 | $29.93 | $35.88 | 13,000 | — | — |
| 2022-07-27 | $29.88 | $35.82 | 13,400 | — | — |
| 2022-07-26 | $29.92 | $35.86 | 16,800 | — | — |
| 2022-07-25 | $29.83 | $35.76 | 24,800 | — | — |
| 2022-07-22 | $29.85 | $35.78 | 11,200 | — | — |
| 2022-07-21 | $29.92 | $35.86 | 13,600 | — | — |
| 2022-07-20 | $30.00 | $35.96 | 29,000 | — | — |
| 2022-07-19 | $30.33 | $36.35 | 33,400 | — | — |
| 2022-07-18 | $29.71 | $35.61 | 10,000 | — | — |
| 2022-07-15 | $30.00 | $35.96 | 36,200 | — | — |
| 2022-07-14 | $29.99 | $35.94 | 17,200 | — | — |
| 2022-07-13 | $30.18 | $36.18 | 18,000 | — | — |
| 2022-07-12 | $30.27 | $36.28 | 11,600 | — | — |
| 2022-07-11 | $30.40 | $36.44 | 20,400 | — | — |
| 2022-07-08 | $30.58 | $36.65 | 20,000 | — | — |
| 2022-07-07 | $30.98 | $37.13 | 25,000 | — | — |
| 2022-07-06 | $31.28 | $37.49 | 20,400 | — | — |
| 2022-07-05 | $31.29 | $37.50 | 23,600 | — | — |
| 2022-07-01 | $31.07 | $37.24 | 9,200 | — | — |
| 2022-06-30 | $30.17 | $36.17 | 14,600 | — | — |
| 2022-06-29 | $29.78 | $35.70 | 14,000 | — | — |
| 2022-06-28 | $29.26 | $35.07 | 13,600 | — | — |
| 2022-06-27 | $29.76 | $35.67 | 13,400 | — | — |
| 2022-06-24 | $29.96 | $35.91 | 59,600 | — | — |
| 2022-06-23 | $30.33 | $36.35 | 25,800 | — | — |
| 2022-06-22 | $30.01 | $35.98 | 14,000 | — | — |
| 2022-06-21 | $29.68 | $35.58 | 23,200 | — | — |
| 2022-06-17 | $28.73 | $34.44 | 37,400 | — | — |
| 2022-06-16 | $28.37 | $34.00 | 26,200 | — | — |
| 2022-06-15 | $28.45 | $34.10 | 18,800 | — | — |
| 2022-06-14 | $27.80 | $33.32 | 22,200 | — | — |
| 2022-06-13 | $28.04 | $33.61 | 38,800 | — | — |
| 2022-06-10 | $28.92 | $34.67 | 35,600 | — | — |
| 2022-06-09 | $29.00 | $34.76 | 16,400 | — | — |
| 2022-06-08 | $29.78 | $35.69 | 17,800 | — | — |
| 2022-06-07 | $30.21 | $36.21 | 13,200 | — | — |
| 2022-06-06 | $29.55 | $35.41 | 15,400 | — | — |
| 2022-06-03 | $29.60 | $35.48 | 8,000 | — | — |
| 2022-06-02 | $30.15 | $36.14 | 16,800 | — | — |
| 2022-06-01 | $30.14 | $36.13 | 14,600 | — | — |
| 2022-05-31 | $30.01 | $35.97 | 61,800 | — | — |
| 2022-05-27 | $30.65 | $36.74 | 19,800 | — | — |
| 2022-05-26 | $30.42 | $36.47 | 50,600 | — | — |
| 2022-05-25 | $30.44 | $36.49 | 20,000 | — | — |
| 2022-05-24 | $29.66 | $35.55 | 31,200 | — | — |
| 2022-05-23 | $29.00 | $34.76 | 22,800 | — | — |
| 2022-05-20 | $28.25 | $33.86 | 24,000 | — | — |
| 2022-05-19 | $27.87 | $33.41 | 33,000 | — | — |
| 2022-05-18 | $28.03 | $33.60 | 39,200 | — | — |
| 2022-05-17 | $28.51 | $34.18 | 19,200 | — | — |
| 2022-05-16 | $28.29 | $33.91 | 12,000 | — | — |
| 2022-05-13 | $28.26 | $33.88 | 21,000 | — | — |
| 2022-05-12 | $28.92 | $34.67 | 22,000 | — | — |
| 2022-05-11 | $28.93 | $34.68 | 18,800 | — | — |
| 2022-05-10 | $28.39 | $34.03 | 19,400 | — | — |
| 2022-05-09 | $28.58 | $34.26 | 41,000 | — | — |
| 2022-05-06 | $27.98 | $33.53 | 28,000 | — | — |
| 2022-05-05 | $27.56 | $33.04 | 52,200 | — | — |
| 2022-05-04 | $27.60 | $33.08 | 20,600 | — | — |
| 2022-05-03 | $27.46 | $32.92 | 20,000 | — | — |
| 2022-05-02 | $27.52 | $32.99 | 44,800 | — | — |
| 2022-04-29 | $28.25 | $33.87 | 15,800 | — | — |
| 2022-04-28 | $29.00 | $34.76 | 17,000 | — | — |
| 2022-04-27 | $28.28 | $33.90 | 20,200 | — | — |
| 2022-04-26 | $29.12 | $34.90 | 23,200 | — | — |
| 2022-04-25 | $29.58 | $35.46 | 26,400 | — | — |
| 2022-04-22 | $29.61 | $35.49 | 23,000 | — | — |
| 2022-04-21 | $29.65 | $35.54 | 22,400 | — | — |
| 2022-04-20 | $29.80 | $35.72 | 11,800 | — | — |
| 2022-04-19 | $29.53 | $35.40 | 8,000 | — | — |
| 2022-04-18 | $29.36 | $35.19 | 8,000 | — | — |
| 2022-04-14 | $29.55 | $35.42 | 8,800 | — | — |
| 2022-04-13 | $29.58 | $35.46 | 10,800 | — | — |
| 2022-04-12 | $29.67 | $35.57 | 9,800 | — | — |
| 2022-04-11 | $29.37 | $35.21 | 23,200 | — | — |
| 2022-04-08 | $29.45 | $35.29 | 13,600 | — | — |
| 2022-04-07 | $29.42 | $35.27 | 11,400 | — | — |
| 2022-04-06 | $29.54 | $35.40 | 15,800 | — | — |
| 2022-04-05 | $29.50 | $35.36 | 25,800 | — | — |
| 2022-04-04 | $29.85 | $35.78 | 40,000 | — | — |
| 2022-04-01 | $29.36 | $35.19 | 23,000 | — | — |
| 2022-03-31 | $28.90 | $34.64 | 45,400 | — | — |
| 2022-03-30 | $28.90 | $34.64 | 12,600 | — | — |
| 2022-03-29 | $29.25 | $35.07 | 22,000 | — | — |
| 2022-03-28 | $28.92 | $34.66 | 10,200 | — | — |
| 2022-03-25 | $28.81 | $34.53 | 11,600 | — | — |
| 2022-03-24 | $28.74 | $34.45 | 11,000 | — | — |
| 2022-03-23 | $28.83 | $34.55 | 12,200 | — | — |
| 2022-03-22 | $29.43 | $35.28 | 25,400 | — | — |
| 2022-03-21 | $29.51 | $35.37 | 39,600 | — | — |
| 2022-03-18 | $29.12 | $34.90 | 75,600 | — | — |
| 2022-03-17 | $29.22 | $35.03 | 23,800 | — | — |
| 2022-03-16 | $28.59 | $34.27 | 20,800 | — | — |
| 2022-03-15 | $28.21 | $33.81 | 18,400 | — | — |
| 2022-03-14 | $28.27 | $33.89 | 19,200 | — | — |
| 2022-03-11 | $28.28 | $33.90 | 9,000 | — | — |
| 2022-03-10 | $28.54 | $34.20 | 14,200 | — | — |
| 2022-03-09 | $28.71 | $34.41 | 12,000 | — | — |
| 2022-03-08 | $27.88 | $33.42 | 26,000 | — | — |
| 2022-03-07 | $28.63 | $34.32 | 33,600 | — | — |
| 2022-03-04 | $28.66 | $34.35 | 16,200 | — | — |
| 2022-03-03 | $29.10 | $34.88 | 7,200 | — | — |
| 2022-03-02 | $29.03 | $34.80 | 19,000 | — | — |
| 2022-03-01 | $28.16 | $33.75 | 27,800 | — | — |
| 2022-02-28 | $28.97 | $34.72 | 26,800 | — | — |
| 2022-02-25 | $28.77 | $34.49 | 17,800 | — | — |
| 2022-02-24 | $28.20 | $33.80 | 25,600 | — | — |
| 2022-02-23 | $28.32 | $33.94 | 17,200 | — | — |
| 2022-02-22 | $28.13 | $33.71 | 17,600 | — | — |
| 2022-02-18 | $27.64 | $33.13 | 20,600 | — | — |
| 2022-02-17 | $27.63 | $33.11 | 20,400 | — | — |
| 2022-02-16 | $27.83 | $33.37 | 11,000 | — | — |
| 2022-02-15 | $27.99 | $33.55 | 14,400 | — | — |
| 2022-02-14 | $27.28 | $32.69 | 11,600 | — | — |
| 2022-02-11 | $27.67 | $33.17 | 14,000 | — | — |
| 2022-02-10 | $27.78 | $33.30 | 19,600 | — | — |
| 2022-02-09 | $27.70 | $33.20 | 16,000 | — | — |
| 2022-02-08 | $27.73 | $33.24 | 9,200 | — | — |
| 2022-02-07 | $27.58 | $33.05 | 24,000 | — | — |
| 2022-02-04 | $27.43 | $32.88 | 18,400 | — | — |
| 2022-02-03 | $27.51 | $32.98 | 13,400 | — | — |
| 2022-02-02 | $27.67 | $33.17 | 32,000 | — | — |
| 2022-02-01 | $28.01 | $33.58 | 24,800 | — | — |
| 2022-01-31 | $28.24 | $33.85 | 24,600 | — | — |
| 2022-01-28 | $27.96 | $33.51 | 26,200 | — | — |
| 2022-01-27 | $27.60 | $33.08 | 8,000 | — | — |
| 2022-01-26 | $27.89 | $33.43 | 26,400 | — | — |
| 2022-01-25 | $27.80 | $33.32 | 13,200 | — | — |
| 2022-01-24 | $27.89 | $33.43 | 24,600 | — | — |
| 2022-01-21 | $27.50 | $32.97 | 33,800 | — | — |
| 2022-01-20 | $27.75 | $33.26 | 19,000 | — | — |
| 2022-01-19 | $28.05 | $33.62 | 23,000 | — | — |
| 2022-01-18 | $28.37 | $34.00 | 14,000 | — | — |
| 2022-01-14 | $28.93 | $34.68 | 9,800 | — | — |
| 2022-01-13 | $28.59 | $34.27 | 17,200 | — | — |
| 2022-01-12 | $28.83 | $34.55 | 29,000 | — | — |
| 2022-01-11 | $29.08 | $34.86 | 9,600 | — | — |
| 2022-01-10 | $29.15 | $34.94 | 10,800 | — | — |
| 2022-01-07 | $29.06 | $34.83 | 10,000 | — | — |
| 2022-01-06 | $29.57 | $35.44 | 8,200 | — | — |
| 2022-01-05 | $29.75 | $35.67 | 13,200 | — | — |
| 2022-01-04 | $29.76 | $35.67 | 9,600 | — | — |
| 2022-01-03 | $29.59 | $35.47 | 12,400 | — | — |