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
- 1995-06-27 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 | $23.53 | $52.05 | 25,300 | — | — |
| 2022-12-29 | $23.94 | $52.96 | 26,100 | — | — |
| 2022-12-28 | $23.34 | $51.63 | 20,700 | — | — |
| 2022-12-27 | $23.97 | $53.02 | 34,000 | — | — |
| 2022-12-23 | $23.83 | $52.71 | 29,100 | — | — |
| 2022-12-22 | $23.75 | $52.54 | 105,600 | — | — |
| 2022-12-21 | $23.55 | $52.09 | 38,400 | — | — |
| 2022-12-20 | $22.57 | $49.93 | 46,500 | — | — |
| 2022-12-19 | $22.71 | $50.24 | 28,600 | — | — |
| 2022-12-16 | $23.26 | $51.45 | 74,500 | — | — |
| 2022-12-15 | $23.62 | $52.25 | 33,400 | — | — |
| 2022-12-14 | $24.97 | $55.24 | 33,400 | — | — |
| 2022-12-13 | $25.16 | $55.66 | 167,200 | — | — |
| 2022-12-12 | $24.59 | $54.39 | 33,600 | — | — |
| 2022-12-09 | $24.77 | $54.79 | 19,700 | — | — |
| 2022-12-08 | $25.47 | $56.34 | 26,200 | — | — |
| 2022-12-07 | $25.66 | $56.76 | 37,200 | — | — |
| 2022-12-06 | $25.20 | $55.74 | 37,000 | — | — |
| 2022-12-05 | $25.03 | $55.37 | 52,400 | — | — |
| 2022-12-02 | $25.04 | $55.39 | 23,600 | — | — |
| 2022-12-01 | $25.05 | $55.41 | 41,200 | — | — |
| 2022-11-30 | $24.61 | $54.44 | 83,300 | — | — |
| 2022-11-29 | $24.32 | $53.80 | 24,800 | — | — |
| 2022-11-28 | $24.70 | $54.64 | 18,600 | — | — |
| 2022-11-25 | $25.29 | $55.94 | 12,500 | — | — |
| 2022-11-23 | $25.20 | $55.74 | 17,200 | — | — |
| 2022-11-22 | $25.18 | $55.70 | 17,300 | — | — |
| 2022-11-21 | $24.81 | $54.88 | 27,000 | — | — |
| 2022-11-18 | $24.66 | $54.55 | 34,300 | — | — |
| 2022-11-17 | $24.38 | $53.93 | 37,700 | — | — |
| 2022-11-16 | $24.51 | $54.22 | 58,400 | — | — |
| 2022-11-15 | $24.98 | $55.26 | 43,700 | — | — |
| 2022-11-14 | $24.81 | $54.88 | 36,600 | — | — |
| 2022-11-11 | $25.63 | $56.70 | 29,900 | — | — |
| 2022-11-10 | $26.31 | $58.20 | 37,400 | — | — |
| 2022-11-09 | $24.22 | $53.18 | 29,900 | — | — |
| 2022-11-08 | $24.69 | $54.21 | 32,300 | — | — |
| 2022-11-07 | $24.26 | $53.27 | 38,600 | — | — |
| 2022-11-04 | $23.75 | $52.15 | 35,300 | — | — |
| 2022-11-03 | $22.54 | $49.49 | 33,700 | — | — |
| 2022-11-02 | $23.01 | $50.52 | 120,200 | — | — |
| 2022-11-01 | $31.07 | $68.22 | 85,700 | — | — |
| 2022-10-31 | $31.74 | $69.69 | 41,600 | — | — |
| 2022-10-28 | $31.32 | $68.77 | 50,100 | — | — |
| 2022-10-27 | $30.29 | $66.51 | 25,700 | — | — |
| 2022-10-26 | $29.73 | $65.28 | 20,500 | — | — |
| 2022-10-25 | $29.68 | $65.17 | 25,700 | — | — |
| 2022-10-24 | $29.15 | $64.00 | 35,400 | — | — |
| 2022-10-21 | $28.92 | $63.50 | 28,300 | — | — |
| 2022-10-20 | $27.91 | $61.28 | 20,100 | — | — |
| 2022-10-19 | $28.44 | $62.44 | 24,400 | — | — |
| 2022-10-18 | $28.86 | $63.37 | 37,200 | — | — |
| 2022-10-17 | $28.71 | $63.04 | 27,200 | — | — |
| 2022-10-14 | $27.78 | $60.99 | 38,400 | — | — |
| 2022-10-13 | $28.28 | $62.09 | 54,500 | — | — |
| 2022-10-12 | $26.12 | $57.35 | 47,700 | — | — |
| 2022-10-11 | $26.80 | $58.84 | 58,500 | — | — |
| 2022-10-10 | $27.93 | $61.32 | 40,900 | — | — |
| 2022-10-07 | $27.26 | $59.85 | 84,200 | — | — |
| 2022-10-06 | $28.11 | $61.72 | 23,800 | — | — |
| 2022-10-05 | $28.40 | $62.36 | 31,000 | — | — |
| 2022-10-04 | $28.60 | $62.79 | 58,700 | — | — |
| 2022-10-03 | $28.15 | $61.81 | 28,900 | — | — |
| 2022-09-30 | $26.83 | $58.91 | 42,700 | — | — |
| 2022-09-29 | $26.52 | $58.23 | 16,200 | — | — |
| 2022-09-28 | $27.25 | $59.83 | 35,600 | — | — |
| 2022-09-27 | $26.38 | $57.92 | 32,300 | — | — |
| 2022-09-26 | $26.69 | $58.60 | 30,800 | — | — |
| 2022-09-23 | $26.79 | $58.82 | 28,500 | — | — |
| 2022-09-22 | $27.86 | $61.17 | 30,400 | — | — |
| 2022-09-21 | $28.47 | $62.51 | 26,600 | — | — |
| 2022-09-20 | $28.50 | $62.58 | 34,600 | — | — |
| 2022-09-19 | $28.97 | $63.61 | 28,700 | — | — |
| 2022-09-16 | $29.33 | $64.40 | 128,200 | — | — |
| 2022-09-15 | $28.01 | $61.50 | 32,700 | — | — |
| 2022-09-14 | $28.61 | $62.82 | 34,800 | — | — |
| 2022-09-13 | $28.04 | $61.57 | 26,800 | — | — |
| 2022-09-12 | $29.70 | $65.21 | 17,500 | — | — |
| 2022-09-09 | $30.21 | $66.33 | 20,400 | — | — |
| 2022-09-08 | $29.53 | $64.84 | 14,600 | — | — |
| 2022-09-07 | $29.53 | $64.84 | 16,700 | — | — |
| 2022-09-06 | $29.15 | $64.00 | 19,800 | — | — |
| 2022-09-02 | $29.28 | $64.29 | 22,600 | — | — |
| 2022-09-01 | $29.82 | $65.47 | 34,700 | — | — |
| 2022-08-31 | $30.08 | $66.04 | 27,400 | — | — |
| 2022-08-30 | $30.17 | $66.24 | 22,300 | — | — |
| 2022-08-29 | $29.73 | $65.28 | 16,900 | — | — |
| 2022-08-26 | $30.83 | $67.69 | 19,000 | — | — |
| 2022-08-25 | $32.62 | $71.62 | 16,900 | — | — |
| 2022-08-24 | $32.04 | $70.35 | 11,600 | — | — |
| 2022-08-23 | $31.87 | $69.97 | 15,400 | — | — |
| 2022-08-22 | $32.07 | $70.41 | 22,200 | — | — |
| 2022-08-19 | $33.29 | $73.09 | 22,600 | — | — |
| 2022-08-18 | $33.20 | $72.89 | 21,900 | — | — |
| 2022-08-17 | $32.33 | $70.98 | 15,200 | — | — |
| 2022-08-16 | $33.32 | $73.16 | 17,600 | — | — |
| 2022-08-15 | $32.99 | $72.43 | 25,100 | — | — |
| 2022-08-12 | $33.04 | $72.54 | 21,700 | — | — |
| 2022-08-11 | $32.63 | $71.25 | 28,000 | — | — |
| 2022-08-10 | $31.97 | $69.81 | 15,500 | — | — |
| 2022-08-09 | $31.14 | $67.99 | 20,400 | — | — |
| 2022-08-08 | $31.96 | $69.78 | 27,000 | — | — |
| 2022-08-05 | $32.61 | $71.20 | 27,900 | — | — |
| 2022-08-04 | $31.81 | $69.46 | 32,600 | — | — |
| 2022-08-03 | $31.76 | $69.35 | 70,200 | — | — |
| 2022-08-02 | $36.29 | $79.24 | 13,800 | — | — |
| 2022-08-01 | $36.24 | $79.13 | 33,100 | — | — |
| 2022-07-29 | $35.75 | $78.06 | 15,300 | — | — |
| 2022-07-28 | $35.38 | $77.25 | 24,500 | — | — |
| 2022-07-27 | $34.15 | $74.57 | 24,100 | — | — |
| 2022-07-26 | $33.99 | $74.22 | 14,700 | — | — |
| 2022-07-25 | $33.68 | $73.54 | 23,200 | — | — |
| 2022-07-22 | $34.16 | $74.59 | 28,300 | — | — |
| 2022-07-21 | $34.77 | $75.92 | 16,400 | — | — |
| 2022-07-20 | $34.22 | $74.72 | 21,100 | — | — |
| 2022-07-19 | $33.85 | $73.91 | 22,000 | — | — |
| 2022-07-18 | $32.81 | $71.64 | 16,900 | — | — |
| 2022-07-15 | $32.95 | $71.95 | 34,200 | — | — |
| 2022-07-14 | $32.00 | $69.87 | 38,500 | — | — |
| 2022-07-13 | $32.34 | $70.61 | 38,100 | — | — |
| 2022-07-12 | $33.11 | $72.30 | 28,100 | — | — |
| 2022-07-11 | $33.61 | $73.39 | 41,300 | — | — |
| 2022-07-08 | $34.19 | $74.65 | 33,500 | — | — |
| 2022-07-07 | $34.68 | $75.72 | 28,100 | — | — |
| 2022-07-06 | $33.56 | $73.28 | 25,200 | — | — |
| 2022-07-05 | $33.78 | $73.76 | 32,800 | — | — |
| 2022-07-01 | $33.75 | $73.69 | 19,100 | — | — |
| 2022-06-30 | $33.77 | $73.74 | 31,600 | — | — |
| 2022-06-29 | $33.34 | $72.80 | 33,200 | — | — |
| 2022-06-28 | $32.84 | $71.71 | 20,700 | — | — |
| 2022-06-27 | $33.72 | $73.63 | 35,000 | — | — |
| 2022-06-24 | $34.01 | $74.26 | 66,100 | — | — |
| 2022-06-23 | $32.67 | $71.34 | 34,200 | — | — |
| 2022-06-22 | $32.39 | $70.72 | 74,400 | — | — |
| 2022-06-21 | $32.00 | $69.87 | 81,100 | — | — |
| 2022-06-17 | $31.41 | $68.58 | 167,000 | — | — |
| 2022-06-16 | $30.63 | $66.88 | 96,000 | — | — |
| 2022-06-15 | $32.44 | $70.83 | 84,500 | — | — |
| 2022-06-14 | $31.88 | $69.61 | 35,300 | — | — |
| 2022-06-13 | $31.52 | $68.82 | 42,400 | — | — |
| 2022-06-10 | $32.68 | $71.36 | 26,900 | — | — |
| 2022-06-09 | $34.00 | $74.24 | 16,900 | — | — |
| 2022-06-08 | $34.42 | $75.16 | 37,500 | — | — |
| 2022-06-07 | $36.28 | $79.22 | 38,600 | — | — |
| 2022-06-06 | $35.65 | $77.84 | 40,300 | — | — |
| 2022-06-03 | $35.42 | $77.34 | 32,300 | — | — |
| 2022-06-02 | $35.47 | $77.45 | 28,000 | — | — |
| 2022-06-01 | $34.74 | $75.86 | 86,400 | — | — |
| 2022-05-31 | $34.27 | $74.83 | 88,700 | — | — |
| 2022-05-27 | $34.75 | $75.88 | 21,000 | — | — |
| 2022-05-26 | $33.84 | $73.89 | 45,700 | — | — |
| 2022-05-25 | $32.70 | $71.40 | 32,300 | — | — |
| 2022-05-24 | $32.35 | $70.64 | 57,500 | — | — |
| 2022-05-23 | $31.94 | $69.74 | 47,100 | — | — |
| 2022-05-20 | $33.04 | $72.14 | 39,300 | — | — |
| 2022-05-19 | $32.92 | $71.88 | 42,800 | — | — |
| 2022-05-18 | $33.45 | $73.04 | 43,400 | — | — |
| 2022-05-17 | $34.33 | $74.96 | 34,500 | — | — |
| 2022-05-16 | $33.16 | $72.41 | 40,100 | — | — |
| 2022-05-13 | $32.93 | $71.90 | 70,700 | — | — |
| 2022-05-12 | $32.22 | $69.96 | 46,700 | — | — |
| 2022-05-11 | $31.67 | $68.77 | 51,300 | — | — |
| 2022-05-10 | $31.79 | $69.03 | 59,100 | — | — |
| 2022-05-09 | $32.63 | $70.85 | 108,700 | — | — |
| 2022-05-06 | $33.65 | $73.06 | 79,100 | — | — |
| 2022-05-05 | $33.86 | $73.52 | 79,500 | — | — |
| 2022-05-04 | $36.20 | $78.60 | 155,000 | — | — |
| 2022-05-03 | $30.46 | $66.14 | 28,300 | — | — |
| 2022-05-02 | $30.78 | $66.83 | 49,000 | — | — |
| 2022-04-29 | $30.86 | $67.01 | 45,500 | — | — |
| 2022-04-28 | $31.37 | $68.11 | 33,500 | — | — |
| 2022-04-27 | $30.72 | $66.70 | 29,500 | — | — |
| 2022-04-26 | $30.51 | $66.25 | 30,300 | — | — |
| 2022-04-25 | $31.30 | $67.96 | 26,900 | — | — |
| 2022-04-22 | $31.35 | $68.07 | 26,600 | — | — |
| 2022-04-21 | $32.65 | $70.89 | 33,400 | — | — |
| 2022-04-20 | $33.18 | $72.04 | 36,100 | — | — |
| 2022-04-19 | $32.39 | $70.33 | 63,200 | — | — |
| 2022-04-18 | $31.47 | $68.33 | 27,700 | — | — |
| 2022-04-14 | $32.15 | $69.81 | 41,900 | — | — |
| 2022-04-13 | $32.44 | $70.44 | 47,900 | — | — |
| 2022-04-12 | $32.16 | $69.83 | 64,100 | — | — |
| 2022-04-11 | $31.29 | $67.94 | 33,600 | — | — |
| 2022-04-08 | $31.53 | $68.46 | 39,600 | — | — |
| 2022-04-07 | $31.43 | $68.24 | 143,900 | — | — |
| 2022-04-06 | $30.93 | $67.16 | 48,900 | — | — |
| 2022-04-05 | $31.61 | $68.64 | 83,700 | — | — |
| 2022-04-04 | $31.78 | $69.00 | 43,000 | — | — |
| 2022-04-01 | $32.26 | $70.05 | 58,200 | — | — |
| 2022-03-31 | $32.23 | $69.98 | 56,900 | — | — |
| 2022-03-30 | $32.81 | $71.24 | 42,400 | — | — |
| 2022-03-29 | $33.28 | $72.26 | 52,800 | — | — |
| 2022-03-28 | $33.00 | $71.65 | 25,800 | — | — |
| 2022-03-25 | $33.39 | $72.50 | 42,500 | — | — |
| 2022-03-24 | $32.92 | $71.48 | 29,900 | — | — |
| 2022-03-23 | $32.78 | $71.18 | 28,300 | — | — |
| 2022-03-22 | $33.94 | $73.69 | 139,500 | — | — |
| 2022-03-21 | $33.72 | $73.22 | 104,700 | — | — |
| 2022-03-18 | $34.57 | $75.06 | 452,400 | — | — |
| 2022-03-17 | $32.54 | $70.65 | 85,800 | — | — |
| 2022-03-16 | $31.87 | $69.20 | 90,400 | — | — |
| 2022-03-15 | $31.46 | $68.31 | 54,700 | — | — |
| 2022-03-14 | $31.07 | $67.46 | 84,100 | — | — |
| 2022-03-11 | $32.49 | $70.55 | 50,700 | — | — |
| 2022-03-10 | $32.76 | $71.13 | 39,500 | — | — |
| 2022-03-09 | $32.99 | $71.63 | 42,900 | — | — |
| 2022-03-08 | $32.83 | $71.28 | 91,700 | — | — |
| 2022-03-07 | $33.25 | $72.20 | 50,800 | — | — |
| 2022-03-04 | $33.41 | $72.54 | 41,600 | — | — |
| 2022-03-03 | $33.34 | $72.39 | 44,800 | — | — |
| 2022-03-02 | $32.68 | $70.96 | 37,400 | — | — |
| 2022-03-01 | $31.92 | $69.31 | 81,700 | — | — |
| 2022-02-28 | $31.78 | $69.00 | 65,100 | — | — |
| 2022-02-25 | $31.10 | $67.53 | 54,800 | — | — |
| 2022-02-24 | $30.03 | $64.81 | 54,700 | — | — |
| 2022-02-23 | $29.25 | $63.13 | 91,300 | — | — |
| 2022-02-22 | $29.96 | $64.66 | 103,300 | — | — |
| 2022-02-18 | $29.86 | $64.45 | 50,000 | — | — |
| 2022-02-17 | $30.55 | $65.94 | 164,200 | — | — |
| 2022-02-16 | $31.92 | $68.89 | 50,000 | — | — |
| 2022-02-15 | $33.49 | $72.28 | 104,900 | — | — |
| 2022-02-14 | $32.30 | $69.71 | 63,400 | — | — |
| 2022-02-11 | $32.59 | $70.34 | 65,900 | — | — |
| 2022-02-10 | $32.30 | $69.71 | 67,200 | — | — |
| 2022-02-09 | $33.22 | $71.70 | 44,400 | — | — |
| 2022-02-08 | $32.79 | $70.77 | 101,100 | — | — |
| 2022-02-07 | $32.41 | $69.95 | 73,100 | — | — |
| 2022-02-04 | $32.31 | $69.73 | 36,700 | — | — |
| 2022-02-03 | $33.07 | $71.37 | 46,200 | — | — |
| 2022-02-02 | $34.00 | $73.38 | 35,200 | — | — |
| 2022-02-01 | $34.55 | $74.57 | 30,300 | — | — |
| 2022-01-31 | $34.96 | $75.45 | 36,700 | — | — |
| 2022-01-28 | $34.00 | $73.38 | 40,000 | — | — |
| 2022-01-27 | $33.78 | $72.91 | 31,500 | — | — |
| 2022-01-26 | $34.09 | $73.58 | 46,700 | — | — |
| 2022-01-25 | $34.23 | $73.88 | 36,900 | — | — |
| 2022-01-24 | $35.24 | $76.06 | 52,600 | — | — |
| 2022-01-21 | $34.62 | $74.72 | 57,200 | — | — |
| 2022-01-20 | $35.22 | $76.02 | 37,500 | — | — |
| 2022-01-19 | $35.50 | $76.62 | 70,700 | — | — |
| 2022-01-18 | $36.25 | $78.24 | 44,600 | — | — |
| 2022-01-14 | $36.96 | $79.77 | 22,000 | — | — |
| 2022-01-13 | $37.57 | $81.09 | 24,400 | — | — |
| 2022-01-12 | $37.32 | $80.55 | 27,400 | — | — |
| 2022-01-11 | $37.70 | $81.37 | 65,200 | — | — |
| 2022-01-10 | $37.85 | $81.69 | 36,000 | — | — |
| 2022-01-07 | $38.11 | $82.25 | 29,900 | — | — |
| 2022-01-06 | $39.10 | $84.39 | 26,700 | — | — |
| 2022-01-05 | $38.81 | $83.76 | 29,000 | — | — |
| 2022-01-04 | $40.42 | $87.24 | 31,500 | — | — |
| 2022-01-03 | $40.56 | $87.54 | 29,200 | — | — |