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 | $24.75 | $36.03 | 101,500 | — | — |
| 2022-12-29 | $24.80 | $36.10 | 117,700 | — | — |
| 2022-12-28 | $24.36 | $35.46 | 71,500 | — | — |
| 2022-12-27 | $24.83 | $36.15 | 90,900 | — | — |
| 2022-12-23 | $24.72 | $35.99 | 76,500 | — | — |
| 2022-12-22 | $24.51 | $35.68 | 83,300 | — | — |
| 2022-12-21 | $24.75 | $36.03 | 125,200 | — | — |
| 2022-12-20 | $24.26 | $35.32 | 150,900 | — | — |
| 2022-12-19 | $24.38 | $35.49 | 203,000 | — | — |
| 2022-12-16 | $23.84 | $34.71 | 812,500 | — | — |
| 2022-12-15 | $24.15 | $35.16 | 156,200 | — | — |
| 2022-12-14 | $24.61 | $35.83 | 142,700 | — | — |
| 2022-12-13 | $25.20 | $36.69 | 194,300 | — | — |
| 2022-12-12 | $25.41 | $36.99 | 114,900 | — | — |
| 2022-12-09 | $25.18 | $36.66 | 97,500 | — | — |
| 2022-12-08 | $25.07 | $36.50 | 108,100 | — | — |
| 2022-12-07 | $24.92 | $36.28 | 132,500 | — | — |
| 2022-12-06 | $25.04 | $36.45 | 185,900 | — | — |
| 2022-12-05 | $25.24 | $36.74 | 128,400 | — | — |
| 2022-12-02 | $26.84 | $39.07 | 60,400 | — | — |
| 2022-12-01 | $26.73 | $38.91 | 85,100 | — | — |
| 2022-11-30 | $27.05 | $39.38 | 160,600 | — | — |
| 2022-11-29 | $26.81 | $39.03 | 79,300 | — | — |
| 2022-11-28 | $26.59 | $38.71 | 122,700 | — | — |
| 2022-11-25 | $26.83 | $39.06 | 108,100 | — | — |
| 2022-11-23 | $26.40 | $38.43 | 76,900 | — | — |
| 2022-11-22 | $26.34 | $38.35 | 111,400 | — | — |
| 2022-11-21 | $26.10 | $38.00 | 82,800 | — | — |
| 2022-11-18 | $26.08 | $37.97 | 108,300 | — | — |
| 2022-11-17 | $25.89 | $37.69 | 88,700 | — | — |
| 2022-11-16 | $26.05 | $37.92 | 75,400 | — | — |
| 2022-11-15 | $26.23 | $38.19 | 131,100 | — | — |
| 2022-11-14 | $25.89 | $37.69 | 145,600 | — | — |
| 2022-11-11 | $26.32 | $38.32 | 133,300 | — | — |
| 2022-11-10 | $26.84 | $39.07 | 172,500 | — | — |
| 2022-11-09 | $25.57 | $37.22 | 114,500 | — | — |
| 2022-11-08 | $26.08 | $37.97 | 78,900 | — | — |
| 2022-11-07 | $26.21 | $38.16 | 150,500 | — | — |
| 2022-11-04 | $26.27 | $38.24 | 72,700 | — | — |
| 2022-11-03 | $25.61 | $36.92 | 96,600 | — | — |
| 2022-11-02 | $25.86 | $37.28 | 139,300 | — | — |
| 2022-11-01 | $26.52 | $38.23 | 199,300 | — | — |
| 2022-10-31 | $26.78 | $38.61 | 170,000 | — | — |
| 2022-10-28 | $27.01 | $38.94 | 187,900 | — | — |
| 2022-10-27 | $26.24 | $37.83 | 139,500 | — | — |
| 2022-10-26 | $26.44 | $38.12 | 260,400 | — | — |
| 2022-10-25 | $25.44 | $36.67 | 135,800 | — | — |
| 2022-10-24 | $25.32 | $36.50 | 118,600 | — | — |
| 2022-10-21 | $24.96 | $35.98 | 125,900 | — | — |
| 2022-10-20 | $24.56 | $35.41 | 130,500 | — | — |
| 2022-10-19 | $25.20 | $36.33 | 152,500 | — | — |
| 2022-10-18 | $25.39 | $36.60 | 90,800 | — | — |
| 2022-10-17 | $25.65 | $36.98 | 103,800 | — | — |
| 2022-10-14 | $25.03 | $36.08 | 94,600 | — | — |
| 2022-10-13 | $25.48 | $36.73 | 122,100 | — | — |
| 2022-10-12 | $24.09 | $34.73 | 134,100 | — | — |
| 2022-10-11 | $24.08 | $34.71 | 101,300 | — | — |
| 2022-10-10 | $23.92 | $34.48 | 81,500 | — | — |
| 2022-10-07 | $23.72 | $34.19 | 122,500 | — | — |
| 2022-10-06 | $24.68 | $35.58 | 89,700 | — | — |
| 2022-10-05 | $24.93 | $35.94 | 60,700 | — | — |
| 2022-10-04 | $25.08 | $36.15 | 101,300 | — | — |
| 2022-10-03 | $24.11 | $34.76 | 123,200 | — | — |
| 2022-09-30 | $23.68 | $34.14 | 188,100 | — | — |
| 2022-09-29 | $23.67 | $34.12 | 209,900 | — | — |
| 2022-09-28 | $23.74 | $34.22 | 217,000 | — | — |
| 2022-09-27 | $23.43 | $33.78 | 100,900 | — | — |
| 2022-09-26 | $23.47 | $33.83 | 123,000 | — | — |
| 2022-09-23 | $23.83 | $34.35 | 114,700 | — | — |
| 2022-09-22 | $24.24 | $34.94 | 203,500 | — | — |
| 2022-09-21 | $24.82 | $35.78 | 133,600 | — | — |
| 2022-09-20 | $25.02 | $36.07 | 121,900 | — | — |
| 2022-09-19 | $24.84 | $35.81 | 119,900 | — | — |
| 2022-09-16 | $24.59 | $35.45 | 411,600 | — | — |
| 2022-09-15 | $24.28 | $35.00 | 92,900 | — | — |
| 2022-09-14 | $23.97 | $34.55 | 127,800 | — | — |
| 2022-09-13 | $24.00 | $34.60 | 118,900 | — | — |
| 2022-09-12 | $24.86 | $35.84 | 122,900 | — | — |
| 2022-09-09 | $24.65 | $35.53 | 90,900 | — | — |
| 2022-09-08 | $24.39 | $35.16 | 136,100 | — | — |
| 2022-09-07 | $24.04 | $34.66 | 168,700 | — | — |
| 2022-09-06 | $23.86 | $34.40 | 250,000 | — | — |
| 2022-09-02 | $24.23 | $34.93 | 169,300 | — | — |
| 2022-09-01 | $24.35 | $35.10 | 123,200 | — | — |
| 2022-08-31 | $24.72 | $35.64 | 224,100 | — | — |
| 2022-08-30 | $24.95 | $35.97 | 63,400 | — | — |
| 2022-08-29 | $25.05 | $36.11 | 65,800 | — | — |
| 2022-08-26 | $25.51 | $36.77 | 73,600 | — | — |
| 2022-08-25 | $26.01 | $37.50 | 108,700 | — | — |
| 2022-08-24 | $25.52 | $36.79 | 56,200 | — | — |
| 2022-08-23 | $25.64 | $36.96 | 57,400 | — | — |
| 2022-08-22 | $25.81 | $37.21 | 74,900 | — | — |
| 2022-08-19 | $26.38 | $38.03 | 124,300 | — | — |
| 2022-08-18 | $26.72 | $38.52 | 48,300 | — | — |
| 2022-08-17 | $26.89 | $38.76 | 136,400 | — | — |
| 2022-08-16 | $27.10 | $39.07 | 278,500 | — | — |
| 2022-08-15 | $26.96 | $38.86 | 117,900 | — | — |
| 2022-08-12 | $26.79 | $38.62 | 245,200 | — | — |
| 2022-08-11 | $26.60 | $38.35 | 100,700 | — | — |
| 2022-08-10 | $26.24 | $37.83 | 115,300 | — | — |
| 2022-08-09 | $26.01 | $37.50 | 118,700 | — | — |
| 2022-08-08 | $25.66 | $36.99 | 77,800 | — | — |
| 2022-08-05 | $25.61 | $36.92 | 131,100 | — | — |
| 2022-08-04 | $25.63 | $36.59 | 115,300 | — | — |
| 2022-08-03 | $25.57 | $36.50 | 133,600 | — | — |
| 2022-08-02 | $25.50 | $36.40 | 130,900 | — | — |
| 2022-08-01 | $26.18 | $37.37 | 216,100 | — | — |
| 2022-07-29 | $25.27 | $36.07 | 154,900 | — | — |
| 2022-07-28 | $24.98 | $35.66 | 146,300 | — | — |
| 2022-07-27 | $25.20 | $35.97 | 228,700 | — | — |
| 2022-07-26 | $23.78 | $33.95 | 77,400 | — | — |
| 2022-07-25 | $23.95 | $34.19 | 191,500 | — | — |
| 2022-07-22 | $23.47 | $33.50 | 79,200 | — | — |
| 2022-07-21 | $23.85 | $34.05 | 86,800 | — | — |
| 2022-07-20 | $23.77 | $33.93 | 88,400 | — | — |
| 2022-07-19 | $23.75 | $33.90 | 145,700 | — | — |
| 2022-07-18 | $22.77 | $32.50 | 53,100 | — | — |
| 2022-07-15 | $22.45 | $32.05 | 135,900 | — | — |
| 2022-07-14 | $21.68 | $30.95 | 97,300 | — | — |
| 2022-07-13 | $22.08 | $31.52 | 86,900 | — | — |
| 2022-07-12 | $22.46 | $32.06 | 115,200 | — | — |
| 2022-07-11 | $22.53 | $32.16 | 76,600 | — | — |
| 2022-07-08 | $22.65 | $32.33 | 89,100 | — | — |
| 2022-07-07 | $22.68 | $32.38 | 80,300 | — | — |
| 2022-07-06 | $22.68 | $32.38 | 141,200 | — | — |
| 2022-07-05 | $23.01 | $32.85 | 169,800 | — | — |
| 2022-07-01 | $22.76 | $32.49 | 86,500 | — | — |
| 2022-06-30 | $22.44 | $32.03 | 146,300 | — | — |
| 2022-06-29 | $22.38 | $31.95 | 65,800 | — | — |
| 2022-06-28 | $22.64 | $32.32 | 88,800 | — | — |
| 2022-06-27 | $22.75 | $32.48 | 96,700 | — | — |
| 2022-06-24 | $22.61 | $32.28 | 234,100 | — | — |
| 2022-06-23 | $21.97 | $31.36 | 130,700 | — | — |
| 2022-06-22 | $22.38 | $31.95 | 84,000 | — | — |
| 2022-06-21 | $22.31 | $31.85 | 127,400 | — | — |
| 2022-06-17 | $21.87 | $31.22 | 301,600 | — | — |
| 2022-06-16 | $21.53 | $30.73 | 166,900 | — | — |
| 2022-06-15 | $22.32 | $31.86 | 173,500 | — | — |
| 2022-06-14 | $21.96 | $31.35 | 100,200 | — | — |
| 2022-06-13 | $21.54 | $30.75 | 166,700 | — | — |
| 2022-06-10 | $22.08 | $31.52 | 128,700 | — | — |
| 2022-06-09 | $22.89 | $32.68 | 106,100 | — | — |
| 2022-06-08 | $23.43 | $33.45 | 110,700 | — | — |
| 2022-06-07 | $23.93 | $34.16 | 126,400 | — | — |
| 2022-06-06 | $23.90 | $34.12 | 111,100 | — | — |
| 2022-06-03 | $23.80 | $33.97 | 204,100 | — | — |
| 2022-06-02 | $23.94 | $34.17 | 101,000 | — | — |
| 2022-06-01 | $23.58 | $33.66 | 324,500 | — | — |
| 2022-05-31 | $23.34 | $33.32 | 729,000 | — | — |
| 2022-05-27 | $23.34 | $33.32 | 118,200 | — | — |
| 2022-05-26 | $23.11 | $32.99 | 160,800 | — | — |
| 2022-05-25 | $22.79 | $32.53 | 107,700 | — | — |
| 2022-05-24 | $22.55 | $32.19 | 201,900 | — | — |
| 2022-05-23 | $22.33 | $31.88 | 195,000 | — | — |
| 2022-05-20 | $21.75 | $31.05 | 185,900 | — | — |
| 2022-05-19 | $21.71 | $30.99 | 215,000 | — | — |
| 2022-05-18 | $22.01 | $31.42 | 256,500 | — | — |
| 2022-05-17 | $23.26 | $33.20 | 84,200 | — | — |
| 2022-05-16 | $22.44 | $32.03 | 167,800 | — | — |
| 2022-05-13 | $22.44 | $32.03 | 133,800 | — | — |
| 2022-05-12 | $22.46 | $32.06 | 177,400 | — | — |
| 2022-05-11 | $22.48 | $32.09 | 109,800 | — | — |
| 2022-05-10 | $22.67 | $32.36 | 152,400 | — | — |
| 2022-05-09 | $22.95 | $32.76 | 117,700 | — | — |
| 2022-05-06 | $23.16 | $33.06 | 157,700 | — | — |
| 2022-05-05 | $23.49 | $33.22 | 176,200 | — | — |
| 2022-05-04 | $24.00 | $33.94 | 120,800 | — | — |
| 2022-05-03 | $23.35 | $33.02 | 137,000 | — | — |
| 2022-05-02 | $23.09 | $32.65 | 237,200 | — | — |
| 2022-04-29 | $23.15 | $32.74 | 140,400 | — | — |
| 2022-04-28 | $24.05 | $34.01 | 128,500 | — | — |
| 2022-04-27 | $23.70 | $33.52 | 148,200 | — | — |
| 2022-04-26 | $23.98 | $33.91 | 155,200 | — | — |
| 2022-04-25 | $24.74 | $34.99 | 326,000 | — | — |
| 2022-04-22 | $24.49 | $34.63 | 137,500 | — | — |
| 2022-04-21 | $24.97 | $35.31 | 126,100 | — | — |
| 2022-04-20 | $25.04 | $35.41 | 140,500 | — | — |
| 2022-04-19 | $24.89 | $35.20 | 126,600 | — | — |
| 2022-04-18 | $24.07 | $34.04 | 102,000 | — | — |
| 2022-04-14 | $23.95 | $33.87 | 119,200 | — | — |
| 2022-04-13 | $24.35 | $34.43 | 163,200 | — | — |
| 2022-04-12 | $23.75 | $33.59 | 134,100 | — | — |
| 2022-04-11 | $23.93 | $33.84 | 154,300 | — | — |
| 2022-04-08 | $23.49 | $33.22 | 107,700 | — | — |
| 2022-04-07 | $23.53 | $33.27 | 100,000 | — | — |
| 2022-04-06 | $23.80 | $33.66 | 187,600 | — | — |
| 2022-04-05 | $24.22 | $34.25 | 204,900 | — | — |
| 2022-04-04 | $24.16 | $34.17 | 244,200 | — | — |
| 2022-04-01 | $24.82 | $35.10 | 270,800 | — | — |
| 2022-03-31 | $24.61 | $34.80 | 157,500 | — | — |
| 2022-03-30 | $24.99 | $35.34 | 171,700 | — | — |
| 2022-03-29 | $26.24 | $37.11 | 167,200 | — | — |
| 2022-03-28 | $25.94 | $36.68 | 170,800 | — | — |
| 2022-03-25 | $26.41 | $37.35 | 166,400 | — | — |
| 2022-03-24 | $25.52 | $36.09 | 132,400 | — | — |
| 2022-03-23 | $25.37 | $35.88 | 232,000 | — | — |
| 2022-03-22 | $25.72 | $36.37 | 104,100 | — | — |
| 2022-03-21 | $25.41 | $35.93 | 106,600 | — | — |
| 2022-03-18 | $25.23 | $35.68 | 310,900 | — | — |
| 2022-03-17 | $25.31 | $35.79 | 91,000 | — | — |
| 2022-03-16 | $25.58 | $36.17 | 115,400 | — | — |
| 2022-03-15 | $24.81 | $35.08 | 139,700 | — | — |
| 2022-03-14 | $24.97 | $35.31 | 107,800 | — | — |
| 2022-03-11 | $24.74 | $34.99 | 108,100 | — | — |
| 2022-03-10 | $24.52 | $34.67 | 123,500 | — | — |
| 2022-03-09 | $24.39 | $34.49 | 91,900 | — | — |
| 2022-03-08 | $24.00 | $33.94 | 197,800 | — | — |
| 2022-03-07 | $24.01 | $33.95 | 164,800 | — | — |
| 2022-03-04 | $24.64 | $34.84 | 89,700 | — | — |
| 2022-03-03 | $25.73 | $36.39 | 104,800 | — | — |
| 2022-03-02 | $25.63 | $36.24 | 128,700 | — | — |
| 2022-03-01 | $24.35 | $34.43 | 214,100 | — | — |
| 2022-02-28 | $26.12 | $36.94 | 124,900 | — | — |
| 2022-02-25 | $26.29 | $37.18 | 120,800 | — | — |
| 2022-02-24 | $25.38 | $35.89 | 163,000 | — | — |
| 2022-02-23 | $26.06 | $36.85 | 121,600 | — | — |
| 2022-02-22 | $26.69 | $37.74 | 133,900 | — | — |
| 2022-02-18 | $26.80 | $37.90 | 112,900 | — | — |
| 2022-02-17 | $26.59 | $37.60 | 144,400 | — | — |
| 2022-02-16 | $27.30 | $38.61 | 251,800 | — | — |
| 2022-02-15 | $26.87 | $38.00 | 81,800 | — | — |
| 2022-02-14 | $26.31 | $37.21 | 118,800 | — | — |
| 2022-02-11 | $26.63 | $37.66 | 146,100 | — | — |
| 2022-02-10 | $26.46 | $37.42 | 174,100 | — | — |
| 2022-02-09 | $26.39 | $37.32 | 233,700 | — | — |
| 2022-02-08 | $27.02 | $38.21 | 159,200 | — | — |
| 2022-02-07 | $26.45 | $37.40 | 200,700 | — | — |
| 2022-02-04 | $26.56 | $37.56 | 191,300 | — | — |
| 2022-02-03 | $26.74 | $37.50 | 116,700 | — | — |
| 2022-02-02 | $26.85 | $37.66 | 147,400 | — | — |
| 2022-02-01 | $27.00 | $37.87 | 228,000 | — | — |
| 2022-01-31 | $26.88 | $37.70 | 213,100 | — | — |
| 2022-01-28 | $26.60 | $37.31 | 229,300 | — | — |
| 2022-01-27 | $26.39 | $37.01 | 262,100 | — | — |
| 2022-01-26 | $27.12 | $38.04 | 955,100 | — | — |
| 2022-01-25 | $25.55 | $35.83 | 318,100 | — | — |
| 2022-01-24 | $25.49 | $35.75 | 307,900 | — | — |
| 2022-01-21 | $25.06 | $35.15 | 204,200 | — | — |
| 2022-01-20 | $25.45 | $35.69 | 115,300 | — | — |
| 2022-01-19 | $25.99 | $36.45 | 126,600 | — | — |
| 2022-01-18 | $26.45 | $37.10 | 117,600 | — | — |
| 2022-01-14 | $26.72 | $37.48 | 102,500 | — | — |
| 2022-01-13 | $26.40 | $37.03 | 90,400 | — | — |
| 2022-01-12 | $26.01 | $36.48 | 136,400 | — | — |
| 2022-01-11 | $25.68 | $36.02 | 126,400 | — | — |
| 2022-01-10 | $25.48 | $35.74 | 153,100 | — | — |
| 2022-01-07 | $25.57 | $35.86 | 119,800 | — | — |
| 2022-01-06 | $25.62 | $35.93 | 142,200 | — | — |
| 2022-01-05 | $24.56 | $34.45 | 133,000 | — | — |
| 2022-01-04 | $24.29 | $34.07 | 130,300 | — | — |
| 2022-01-03 | $24.23 | $33.98 | 180,900 | — | — |