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
- 1998-06-19 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 | $27.40 | $31.64 | 703,500 | — | — |
| 2022-12-29 | $27.21 | $31.42 | 480,900 | — | — |
| 2022-12-28 | $26.51 | $30.61 | 416,000 | — | — |
| 2022-12-27 | $26.99 | $31.17 | 293,600 | — | — |
| 2022-12-23 | $27.06 | $31.25 | 409,400 | — | — |
| 2022-12-22 | $27.05 | $31.23 | 524,700 | — | — |
| 2022-12-21 | $27.11 | $31.30 | 549,500 | — | — |
| 2022-12-20 | $26.81 | $30.96 | 1,024,600 | — | — |
| 2022-12-19 | $26.87 | $31.03 | 792,700 | — | — |
| 2022-12-16 | $27.40 | $31.64 | 922,000 | — | — |
| 2022-12-15 | $27.60 | $31.87 | 890,100 | — | — |
| 2022-12-14 | $28.29 | $32.67 | 562,800 | — | — |
| 2022-12-13 | $28.56 | $32.98 | 430,100 | — | — |
| 2022-12-12 | $28.64 | $33.07 | 369,700 | — | — |
| 2022-12-09 | $28.91 | $33.38 | 361,000 | — | — |
| 2022-12-08 | $28.95 | $33.43 | 232,400 | — | — |
| 2022-12-07 | $28.86 | $33.32 | 648,000 | — | — |
| 2022-12-06 | $28.63 | $33.06 | 560,900 | — | — |
| 2022-12-05 | $29.05 | $33.54 | 535,000 | — | — |
| 2022-12-02 | $29.53 | $34.10 | 457,200 | — | — |
| 2022-12-01 | $29.39 | $33.94 | 381,000 | — | — |
| 2022-11-30 | $28.89 | $33.36 | 364,100 | — | — |
| 2022-11-29 | $28.09 | $32.44 | 367,900 | — | — |
| 2022-11-28 | $28.38 | $32.77 | 484,600 | — | — |
| 2022-11-25 | $29.11 | $33.61 | 131,300 | — | — |
| 2022-11-23 | $28.85 | $33.31 | 334,600 | — | — |
| 2022-11-22 | $28.72 | $33.16 | 492,800 | — | — |
| 2022-11-21 | $28.22 | $32.39 | 633,500 | — | — |
| 2022-11-18 | $28.68 | $32.92 | 435,400 | — | — |
| 2022-11-17 | $27.85 | $31.97 | 574,600 | — | — |
| 2022-11-16 | $28.05 | $32.20 | 373,500 | — | — |
| 2022-11-15 | $28.75 | $33.00 | 513,400 | — | — |
| 2022-11-14 | $28.62 | $32.85 | 447,900 | — | — |
| 2022-11-11 | $29.05 | $33.34 | 556,100 | — | — |
| 2022-11-10 | $27.99 | $32.13 | 805,500 | — | — |
| 2022-11-09 | $26.81 | $30.77 | 466,400 | — | — |
| 2022-11-08 | $27.85 | $31.97 | 474,300 | — | — |
| 2022-11-07 | $28.43 | $32.63 | 415,500 | — | — |
| 2022-11-04 | $29.04 | $33.33 | 601,800 | — | — |
| 2022-11-03 | $28.47 | $32.68 | 1,168,000 | — | — |
| 2022-11-02 | $29.31 | $33.64 | 1,304,700 | — | — |
| 2022-11-01 | $31.57 | $36.24 | 868,500 | — | — |
| 2022-10-31 | $31.55 | $36.21 | 413,900 | — | — |
| 2022-10-28 | $32.25 | $37.02 | 469,200 | — | — |
| 2022-10-27 | $31.65 | $36.33 | 558,200 | — | — |
| 2022-10-26 | $31.81 | $36.51 | 520,100 | — | — |
| 2022-10-25 | $31.81 | $36.51 | 591,800 | — | — |
| 2022-10-24 | $31.04 | $35.63 | 601,700 | — | — |
| 2022-10-21 | $31.11 | $35.71 | 489,100 | — | — |
| 2022-10-20 | $30.14 | $34.59 | 649,900 | — | — |
| 2022-10-19 | $31.07 | $35.66 | 585,800 | — | — |
| 2022-10-18 | $31.40 | $36.04 | 530,100 | — | — |
| 2022-10-17 | $31.17 | $35.78 | 554,800 | — | — |
| 2022-10-14 | $29.91 | $34.33 | 489,700 | — | — |
| 2022-10-13 | $30.19 | $34.65 | 418,500 | — | — |
| 2022-10-12 | $29.40 | $33.75 | 498,700 | — | — |
| 2022-10-11 | $28.78 | $33.03 | 589,300 | — | — |
| 2022-10-10 | $29.14 | $33.45 | 498,100 | — | — |
| 2022-10-07 | $29.22 | $33.54 | 449,000 | — | — |
| 2022-10-06 | $30.17 | $34.63 | 473,500 | — | — |
| 2022-10-05 | $30.39 | $34.88 | 458,000 | — | — |
| 2022-10-04 | $30.54 | $35.05 | 556,800 | — | — |
| 2022-10-03 | $28.94 | $33.22 | 562,000 | — | — |
| 2022-09-30 | $28.27 | $32.45 | 739,300 | — | — |
| 2022-09-29 | $28.76 | $33.01 | 589,000 | — | — |
| 2022-09-28 | $29.47 | $33.83 | 609,800 | — | — |
| 2022-09-27 | $28.35 | $32.54 | 763,300 | — | — |
| 2022-09-26 | $28.11 | $32.26 | 671,700 | — | — |
| 2022-09-23 | $28.61 | $32.84 | 701,300 | — | — |
| 2022-09-22 | $29.35 | $33.69 | 590,000 | — | — |
| 2022-09-21 | $30.22 | $34.69 | 730,000 | — | — |
| 2022-09-20 | $31.09 | $35.68 | 354,100 | — | — |
| 2022-09-19 | $31.81 | $36.51 | 431,800 | — | — |
| 2022-09-16 | $31.19 | $35.80 | 504,200 | — | — |
| 2022-09-15 | $31.91 | $36.63 | 451,200 | — | — |
| 2022-09-14 | $32.52 | $37.33 | 532,600 | — | — |
| 2022-09-13 | $32.46 | $37.26 | 853,900 | — | — |
| 2022-09-12 | $33.40 | $38.34 | 710,100 | — | — |
| 2022-09-09 | $31.87 | $36.58 | 409,700 | — | — |
| 2022-09-08 | $30.98 | $35.56 | 341,400 | — | — |
| 2022-09-07 | $30.55 | $35.07 | 482,100 | — | — |
| 2022-09-06 | $29.83 | $34.24 | 399,400 | — | — |
| 2022-09-02 | $29.96 | $34.39 | 441,400 | — | — |
| 2022-09-01 | $29.86 | $34.27 | 527,000 | — | — |
| 2022-08-31 | $29.58 | $33.95 | 545,600 | — | — |
| 2022-08-30 | $29.94 | $34.36 | 463,600 | — | — |
| 2022-08-29 | $30.15 | $34.61 | 472,300 | — | — |
| 2022-08-26 | $30.26 | $34.73 | 445,500 | — | — |
| 2022-08-25 | $31.52 | $36.18 | 477,500 | — | — |
| 2022-08-24 | $31.00 | $35.58 | 423,100 | — | — |
| 2022-08-23 | $30.87 | $35.24 | 795,400 | — | — |
| 2022-08-22 | $31.17 | $35.58 | 562,800 | — | — |
| 2022-08-19 | $32.25 | $36.81 | 484,800 | — | — |
| 2022-08-18 | $33.02 | $37.69 | 565,000 | — | — |
| 2022-08-17 | $32.76 | $37.40 | 475,600 | — | — |
| 2022-08-16 | $33.28 | $37.99 | 651,300 | — | — |
| 2022-08-15 | $32.10 | $36.64 | 444,000 | — | — |
| 2022-08-12 | $32.08 | $36.62 | 260,200 | — | — |
| 2022-08-11 | $31.54 | $36.00 | 487,500 | — | — |
| 2022-08-10 | $31.54 | $36.00 | 378,400 | — | — |
| 2022-08-09 | $30.58 | $34.91 | 456,200 | — | — |
| 2022-08-08 | $31.43 | $35.88 | 621,600 | — | — |
| 2022-08-05 | $31.07 | $35.47 | 1,104,700 | — | — |
| 2022-08-04 | $30.97 | $35.35 | 1,280,300 | — | — |
| 2022-08-03 | $29.49 | $33.66 | 873,800 | — | — |
| 2022-08-02 | $28.88 | $32.97 | 697,600 | — | — |
| 2022-08-01 | $29.38 | $33.54 | 702,000 | — | — |
| 2022-07-29 | $29.32 | $33.47 | 541,700 | — | — |
| 2022-07-28 | $28.67 | $32.73 | 454,000 | — | — |
| 2022-07-27 | $27.89 | $31.84 | 550,900 | — | — |
| 2022-07-26 | $26.98 | $30.80 | 707,000 | — | — |
| 2022-07-25 | $28.57 | $32.61 | 304,500 | — | — |
| 2022-07-22 | $28.76 | $32.83 | 465,200 | — | — |
| 2022-07-21 | $29.03 | $33.14 | 362,100 | — | — |
| 2022-07-20 | $29.13 | $33.25 | 647,900 | — | — |
| 2022-07-19 | $28.47 | $32.50 | 544,000 | — | — |
| 2022-07-18 | $27.12 | $30.96 | 577,200 | — | — |
| 2022-07-15 | $26.91 | $30.72 | 804,900 | — | — |
| 2022-07-14 | $26.36 | $30.09 | 1,208,100 | — | — |
| 2022-07-13 | $26.59 | $30.35 | 1,520,300 | — | — |
| 2022-07-12 | $26.76 | $30.55 | 2,396,800 | — | — |
| 2022-07-11 | $27.17 | $31.01 | 944,300 | — | — |
| 2022-07-08 | $28.09 | $32.07 | 608,300 | — | — |
| 2022-07-07 | $28.06 | $32.03 | 1,606,200 | — | — |
| 2022-07-06 | $27.32 | $31.19 | 1,182,600 | — | — |
| 2022-07-05 | $27.60 | $31.51 | 1,125,700 | — | — |
| 2022-07-01 | $28.89 | $32.98 | 341,600 | — | — |
| 2022-06-30 | $28.78 | $32.85 | 1,130,700 | — | — |
| 2022-06-29 | $28.67 | $32.73 | 843,600 | — | — |
| 2022-06-28 | $28.91 | $33.00 | 1,190,800 | — | — |
| 2022-06-27 | $28.91 | $33.00 | 444,800 | — | — |
| 2022-06-24 | $28.65 | $32.70 | 553,600 | — | — |
| 2022-06-23 | $27.85 | $31.79 | 704,600 | — | — |
| 2022-06-22 | $27.31 | $31.17 | 651,700 | — | — |
| 2022-06-21 | $28.07 | $32.04 | 401,500 | — | — |
| 2022-06-17 | $27.53 | $31.43 | 699,900 | — | — |
| 2022-06-16 | $27.28 | $31.14 | 879,100 | — | — |
| 2022-06-15 | $28.62 | $32.67 | 727,900 | — | — |
| 2022-06-14 | $28.18 | $32.17 | 453,000 | — | — |
| 2022-06-13 | $28.01 | $31.97 | 782,200 | — | — |
| 2022-06-10 | $29.24 | $33.38 | 1,050,900 | — | — |
| 2022-06-09 | $30.72 | $35.07 | 393,000 | — | — |
| 2022-06-08 | $31.60 | $36.07 | 484,900 | — | — |
| 2022-06-07 | $31.86 | $36.37 | 385,800 | — | — |
| 2022-06-06 | $31.43 | $35.88 | 488,900 | — | — |
| 2022-06-03 | $31.37 | $35.81 | 639,100 | — | — |
| 2022-06-02 | $32.11 | $36.65 | 489,100 | — | — |
| 2022-06-01 | $31.27 | $35.70 | 641,300 | — | — |
| 2022-05-31 | $31.48 | $35.93 | 1,429,100 | — | — |
| 2022-05-27 | $30.88 | $35.25 | 443,400 | — | — |
| 2022-05-26 | $30.28 | $34.56 | 547,900 | — | — |
| 2022-05-25 | $29.54 | $33.72 | 746,100 | — | — |
| 2022-05-24 | $29.66 | $33.66 | 1,533,000 | — | — |
| 2022-05-23 | $30.69 | $34.83 | 766,800 | — | — |
| 2022-05-20 | $30.63 | $34.77 | 1,637,400 | — | — |
| 2022-05-19 | $30.62 | $34.75 | 1,365,700 | — | — |
| 2022-05-18 | $30.17 | $34.24 | 777,100 | — | — |
| 2022-05-17 | $31.58 | $35.84 | 914,100 | — | — |
| 2022-05-16 | $31.22 | $35.43 | 1,347,700 | — | — |
| 2022-05-13 | $30.99 | $35.17 | 851,300 | — | — |
| 2022-05-12 | $29.67 | $33.68 | 1,193,300 | — | — |
| 2022-05-11 | $29.41 | $33.38 | 704,200 | — | — |
| 2022-05-10 | $30.15 | $34.22 | 756,300 | — | — |
| 2022-05-09 | $29.88 | $33.91 | 1,202,400 | — | — |
| 2022-05-06 | $30.92 | $35.09 | 857,400 | — | — |
| 2022-05-05 | $31.52 | $35.78 | 1,790,100 | — | — |
| 2022-05-04 | $35.66 | $40.47 | 825,600 | — | — |
| 2022-05-03 | $34.99 | $39.71 | 591,600 | — | — |
| 2022-05-02 | $33.97 | $38.56 | 561,500 | — | — |
| 2022-04-29 | $33.88 | $38.45 | 378,700 | — | — |
| 2022-04-28 | $34.59 | $39.26 | 499,400 | — | — |
| 2022-04-27 | $34.25 | $38.87 | 472,600 | — | — |
| 2022-04-26 | $34.08 | $38.68 | 348,200 | — | — |
| 2022-04-25 | $35.69 | $40.51 | 391,200 | — | — |
| 2022-04-22 | $35.38 | $40.16 | 526,300 | — | — |
| 2022-04-21 | $36.12 | $41.00 | 411,100 | — | — |
| 2022-04-20 | $37.16 | $42.18 | 524,300 | — | — |
| 2022-04-19 | $36.53 | $41.46 | 503,300 | — | — |
| 2022-04-18 | $35.72 | $40.54 | 335,100 | — | — |
| 2022-04-14 | $35.66 | $40.47 | 319,600 | — | — |
| 2022-04-13 | $35.49 | $40.28 | 322,600 | — | — |
| 2022-04-12 | $34.97 | $39.69 | 464,600 | — | — |
| 2022-04-11 | $34.68 | $39.36 | 749,600 | — | — |
| 2022-04-08 | $35.48 | $40.27 | 626,600 | — | — |
| 2022-04-07 | $36.08 | $40.95 | 512,800 | — | — |
| 2022-04-06 | $36.14 | $41.02 | 597,600 | — | — |
| 2022-04-05 | $36.79 | $41.76 | 720,300 | — | — |
| 2022-04-04 | $37.95 | $43.07 | 587,500 | — | — |
| 2022-04-01 | $36.71 | $41.67 | 998,700 | — | — |
| 2022-03-31 | $37.48 | $42.54 | 752,200 | — | — |
| 2022-03-30 | $38.87 | $44.12 | 528,700 | — | — |
| 2022-03-29 | $39.89 | $45.28 | 511,800 | — | — |
| 2022-03-28 | $38.75 | $43.98 | 482,000 | — | — |
| 2022-03-25 | $38.44 | $43.63 | 538,800 | — | — |
| 2022-03-24 | $37.56 | $42.63 | 543,800 | — | — |
| 2022-03-23 | $37.48 | $42.54 | 290,800 | — | — |
| 2022-03-22 | $38.31 | $43.48 | 471,100 | — | — |
| 2022-03-21 | $38.50 | $43.70 | 457,000 | — | — |
| 2022-03-18 | $38.69 | $43.91 | 471,000 | — | — |
| 2022-03-17 | $37.68 | $42.77 | 512,600 | — | — |
| 2022-03-16 | $37.28 | $42.31 | 636,600 | — | — |
| 2022-03-15 | $36.14 | $40.83 | 746,800 | — | — |
| 2022-03-14 | $36.70 | $41.46 | 547,500 | — | — |
| 2022-03-11 | $37.37 | $42.22 | 746,400 | — | — |
| 2022-03-10 | $37.34 | $42.18 | 821,100 | — | — |
| 2022-03-09 | $36.92 | $41.71 | 570,400 | — | — |
| 2022-03-08 | $35.32 | $39.90 | 1,058,900 | — | — |
| 2022-03-07 | $35.57 | $40.18 | 964,800 | — | — |
| 2022-03-04 | $36.53 | $41.27 | 739,000 | — | — |
| 2022-03-03 | $37.86 | $42.77 | 836,700 | — | — |
| 2022-03-02 | $39.59 | $44.72 | 984,400 | — | — |
| 2022-03-01 | $38.09 | $43.03 | 1,375,000 | — | — |
| 2022-02-28 | $39.31 | $44.41 | 831,200 | — | — |
| 2022-02-25 | $39.08 | $44.15 | 727,500 | — | — |
| 2022-02-24 | $39.04 | $44.10 | 1,248,600 | — | — |
| 2022-02-23 | $39.84 | $45.01 | 2,456,700 | — | — |
| 2022-02-22 | $38.39 | $43.37 | 600,800 | — | — |
| 2022-02-18 | $37.96 | $42.88 | 438,600 | — | — |
| 2022-02-17 | $38.93 | $43.98 | 572,100 | — | — |
| 2022-02-16 | $39.84 | $45.01 | 633,300 | — | — |
| 2022-02-15 | $39.47 | $44.59 | 283,500 | — | — |
| 2022-02-14 | $38.72 | $43.74 | 521,800 | — | — |
| 2022-02-11 | $38.91 | $43.96 | 356,400 | — | — |
| 2022-02-10 | $40.96 | $46.27 | 304,300 | — | — |
| 2022-02-09 | $41.85 | $47.28 | 339,400 | — | — |
| 2022-02-08 | $40.83 | $46.13 | 378,600 | — | — |
| 2022-02-07 | $40.26 | $45.48 | 260,900 | — | — |
| 2022-02-04 | $40.50 | $45.75 | 249,000 | — | — |
| 2022-02-03 | $40.36 | $45.59 | 517,500 | — | — |
| 2022-02-02 | $41.06 | $46.39 | 702,500 | — | — |
| 2022-02-01 | $40.45 | $45.70 | 617,400 | — | — |
| 2022-01-31 | $39.83 | $45.00 | 491,800 | — | — |
| 2022-01-28 | $38.91 | $43.96 | 574,200 | — | — |
| 2022-01-27 | $38.81 | $43.84 | 725,900 | — | — |
| 2022-01-26 | $38.78 | $43.81 | 1,008,800 | — | — |
| 2022-01-25 | $38.67 | $43.69 | 665,700 | — | — |
| 2022-01-24 | $38.99 | $44.05 | 1,145,600 | — | — |
| 2022-01-21 | $38.96 | $44.01 | 560,600 | — | — |
| 2022-01-20 | $39.40 | $44.51 | 637,200 | — | — |
| 2022-01-19 | $40.41 | $45.65 | 737,800 | — | — |
| 2022-01-18 | $41.50 | $46.88 | 877,200 | — | — |
| 2022-01-14 | $40.72 | $46.00 | 740,200 | — | — |
| 2022-01-13 | $41.72 | $47.13 | 343,800 | — | — |
| 2022-01-12 | $41.00 | $46.32 | 503,700 | — | — |
| 2022-01-11 | $40.74 | $46.02 | 822,900 | — | — |
| 2022-01-10 | $41.59 | $46.98 | 506,800 | — | — |
| 2022-01-07 | $41.60 | $47.00 | 470,700 | — | — |
| 2022-01-06 | $41.39 | $46.76 | 442,600 | — | — |
| 2022-01-05 | $41.24 | $46.59 | 475,300 | — | — |
| 2022-01-04 | $42.78 | $48.33 | 458,300 | — | — |
| 2022-01-03 | $42.57 | $48.09 | 332,600 | — | — |