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
- 1998-05-07 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 | $30.64 | $64.59 | 101,800 | — | — |
| 2022-12-29 | $31.11 | $65.58 | 110,800 | — | — |
| 2022-12-28 | $30.66 | $64.64 | 90,800 | — | — |
| 2022-12-27 | $31.05 | $65.46 | 77,100 | — | — |
| 2022-12-23 | $30.83 | $64.99 | 123,300 | — | — |
| 2022-12-22 | $30.83 | $64.99 | 165,900 | — | — |
| 2022-12-21 | $30.99 | $65.33 | 90,800 | — | — |
| 2022-12-20 | $30.30 | $63.88 | 139,200 | — | — |
| 2022-12-19 | $30.57 | $64.45 | 114,500 | — | — |
| 2022-12-16 | $29.80 | $62.82 | 1,400,900 | — | — |
| 2022-12-15 | $30.06 | $63.37 | 181,000 | — | — |
| 2022-12-14 | $30.01 | $63.26 | 319,300 | — | — |
| 2022-12-13 | $30.66 | $64.64 | 316,900 | — | — |
| 2022-12-12 | $30.91 | $65.16 | 202,600 | — | — |
| 2022-12-09 | $30.85 | $65.04 | 149,900 | — | — |
| 2022-12-08 | $30.91 | $65.16 | 109,000 | — | — |
| 2022-12-07 | $31.28 | $65.94 | 221,700 | — | — |
| 2022-12-06 | $31.04 | $65.44 | 228,700 | — | — |
| 2022-12-05 | $30.94 | $65.23 | 195,100 | — | — |
| 2022-12-02 | $32.48 | $68.47 | 93,600 | — | — |
| 2022-12-01 | $32.52 | $68.56 | 160,000 | — | — |
| 2022-11-30 | $32.90 | $69.36 | 195,600 | — | — |
| 2022-11-29 | $32.50 | $68.51 | 179,600 | — | — |
| 2022-11-28 | $32.40 | $68.30 | 164,900 | — | — |
| 2022-11-25 | $33.11 | $69.80 | 58,900 | — | — |
| 2022-11-23 | $32.95 | $69.46 | 179,000 | — | — |
| 2022-11-22 | $32.77 | $69.08 | 242,100 | — | — |
| 2022-11-21 | $32.92 | $69.40 | 234,500 | — | — |
| 2022-11-18 | $32.48 | $68.47 | 172,900 | — | — |
| 2022-11-17 | $32.49 | $68.49 | 135,100 | — | — |
| 2022-11-16 | $32.59 | $68.70 | 119,100 | — | — |
| 2022-11-15 | $32.92 | $69.40 | 140,000 | — | — |
| 2022-11-14 | $32.67 | $68.87 | 371,700 | — | — |
| 2022-11-11 | $32.86 | $69.27 | 160,300 | — | — |
| 2022-11-10 | $33.76 | $71.17 | 198,900 | — | — |
| 2022-11-09 | $33.10 | $69.78 | 147,300 | — | — |
| 2022-11-08 | $33.52 | $70.66 | 182,100 | — | — |
| 2022-11-07 | $34.13 | $71.95 | 291,500 | — | — |
| 2022-11-04 | $33.60 | $70.83 | 254,400 | — | — |
| 2022-11-03 | $32.37 | $68.24 | 204,100 | — | — |
| 2022-11-02 | $32.64 | $68.81 | 262,500 | — | — |
| 2022-11-01 | $33.15 | $69.88 | 262,000 | — | — |
| 2022-10-31 | $33.69 | $70.58 | 291,800 | — | — |
| 2022-10-28 | $32.85 | $68.82 | 248,800 | — | — |
| 2022-10-27 | $31.72 | $66.45 | 266,000 | — | — |
| 2022-10-26 | $31.37 | $65.72 | 277,500 | — | — |
| 2022-10-25 | $31.39 | $65.76 | 362,000 | — | — |
| 2022-10-24 | $31.44 | $65.87 | 369,400 | — | — |
| 2022-10-21 | $30.86 | $64.65 | 532,700 | — | — |
| 2022-10-20 | $30.67 | $64.25 | 337,300 | — | — |
| 2022-10-19 | $30.92 | $64.78 | 181,400 | — | — |
| 2022-10-18 | $30.44 | $63.77 | 158,400 | — | — |
| 2022-10-17 | $30.55 | $64.00 | 272,900 | — | — |
| 2022-10-14 | $30.13 | $63.12 | 181,200 | — | — |
| 2022-10-13 | $30.10 | $63.06 | 239,800 | — | — |
| 2022-10-12 | $28.69 | $60.11 | 138,900 | — | — |
| 2022-10-11 | $29.12 | $61.01 | 194,300 | — | — |
| 2022-10-10 | $28.54 | $59.79 | 148,000 | — | — |
| 2022-10-07 | $28.06 | $58.79 | 262,200 | — | — |
| 2022-10-06 | $28.13 | $58.93 | 176,100 | — | — |
| 2022-10-05 | $27.78 | $58.20 | 112,600 | — | — |
| 2022-10-04 | $27.66 | $57.95 | 130,500 | — | — |
| 2022-10-03 | $26.71 | $55.96 | 184,000 | — | — |
| 2022-09-30 | $26.47 | $55.45 | 168,000 | — | — |
| 2022-09-29 | $26.89 | $56.33 | 145,700 | — | — |
| 2022-09-28 | $26.70 | $55.94 | 151,000 | — | — |
| 2022-09-27 | $26.75 | $56.04 | 109,600 | — | — |
| 2022-09-26 | $27.08 | $56.73 | 206,300 | — | — |
| 2022-09-23 | $27.30 | $57.19 | 100,000 | — | — |
| 2022-09-22 | $27.50 | $57.61 | 133,200 | — | — |
| 2022-09-21 | $27.91 | $58.47 | 116,400 | — | — |
| 2022-09-20 | $28.21 | $59.10 | 178,400 | — | — |
| 2022-09-19 | $27.70 | $58.03 | 143,400 | — | — |
| 2022-09-16 | $27.27 | $57.13 | 612,400 | — | — |
| 2022-09-15 | $26.94 | $56.44 | 154,300 | — | — |
| 2022-09-14 | $26.75 | $56.04 | 234,900 | — | — |
| 2022-09-13 | $26.89 | $56.33 | 396,400 | — | — |
| 2022-09-12 | $27.21 | $57.00 | 256,100 | — | — |
| 2022-09-09 | $27.00 | $56.56 | 145,500 | — | — |
| 2022-09-08 | $26.38 | $55.27 | 220,100 | — | — |
| 2022-09-07 | $26.13 | $54.74 | 139,500 | — | — |
| 2022-09-06 | $25.80 | $54.05 | 257,000 | — | — |
| 2022-09-02 | $26.20 | $54.89 | 192,800 | — | — |
| 2022-09-01 | $26.09 | $54.66 | 153,600 | — | — |
| 2022-08-31 | $25.99 | $54.45 | 290,000 | — | — |
| 2022-08-30 | $25.95 | $54.36 | 93,000 | — | — |
| 2022-08-29 | $25.91 | $54.28 | 182,300 | — | — |
| 2022-08-26 | $26.28 | $55.06 | 168,700 | — | — |
| 2022-08-25 | $26.48 | $55.48 | 95,000 | — | — |
| 2022-08-24 | $26.21 | $54.91 | 101,400 | — | — |
| 2022-08-23 | $26.25 | $54.99 | 124,700 | — | — |
| 2022-08-22 | $26.62 | $55.77 | 210,600 | — | — |
| 2022-08-19 | $27.08 | $56.73 | 657,000 | — | — |
| 2022-08-18 | $27.11 | $56.80 | 106,900 | — | — |
| 2022-08-17 | $27.30 | $57.19 | 131,600 | — | — |
| 2022-08-16 | $27.69 | $58.01 | 160,500 | — | — |
| 2022-08-15 | $27.43 | $57.47 | 151,100 | — | — |
| 2022-08-12 | $27.27 | $57.13 | 153,700 | — | — |
| 2022-08-11 | $26.54 | $55.60 | 180,400 | — | — |
| 2022-08-10 | $26.12 | $54.72 | 199,300 | — | — |
| 2022-08-09 | $25.79 | $54.03 | 98,500 | — | — |
| 2022-08-08 | $25.66 | $53.76 | 122,700 | — | — |
| 2022-08-05 | $25.78 | $54.01 | 92,900 | — | — |
| 2022-08-04 | $25.56 | $53.55 | 101,700 | — | — |
| 2022-08-03 | $25.72 | $53.88 | 344,300 | — | — |
| 2022-08-02 | $25.55 | $53.53 | 106,300 | — | — |
| 2022-08-01 | $26.51 | $55.10 | 239,700 | — | — |
| 2022-07-29 | $26.02 | $54.08 | 147,800 | — | — |
| 2022-07-28 | $26.04 | $54.12 | 246,200 | — | — |
| 2022-07-27 | $26.02 | $54.08 | 175,900 | — | — |
| 2022-07-26 | $25.86 | $53.75 | 293,900 | — | — |
| 2022-07-25 | $25.69 | $53.39 | 373,900 | — | — |
| 2022-07-22 | $25.41 | $52.81 | 209,900 | — | — |
| 2022-07-21 | $25.78 | $53.58 | 209,700 | — | — |
| 2022-07-20 | $26.60 | $55.29 | 231,000 | — | — |
| 2022-07-19 | $26.50 | $55.08 | 165,100 | — | — |
| 2022-07-18 | $25.74 | $53.50 | 168,700 | — | — |
| 2022-07-15 | $25.60 | $53.21 | 126,400 | — | — |
| 2022-07-14 | $25.00 | $51.96 | 131,100 | — | — |
| 2022-07-13 | $25.43 | $52.85 | 89,300 | — | — |
| 2022-07-12 | $25.96 | $53.95 | 113,300 | — | — |
| 2022-07-11 | $25.58 | $53.17 | 94,700 | — | — |
| 2022-07-08 | $25.81 | $53.64 | 84,100 | — | — |
| 2022-07-07 | $25.65 | $53.31 | 127,200 | — | — |
| 2022-07-06 | $25.94 | $53.91 | 154,100 | — | — |
| 2022-07-05 | $25.76 | $53.54 | 202,100 | — | — |
| 2022-07-01 | $25.84 | $53.71 | 135,100 | — | — |
| 2022-06-30 | $25.16 | $52.29 | 141,600 | — | — |
| 2022-06-29 | $25.24 | $52.46 | 199,300 | — | — |
| 2022-06-28 | $24.93 | $51.81 | 121,500 | — | — |
| 2022-06-27 | $24.81 | $51.56 | 147,000 | — | — |
| 2022-06-24 | $25.05 | $52.06 | 236,900 | — | — |
| 2022-06-23 | $24.59 | $51.11 | 130,900 | — | — |
| 2022-06-22 | $24.80 | $51.54 | 168,400 | — | — |
| 2022-06-21 | $24.75 | $51.44 | 322,900 | — | — |
| 2022-06-17 | $24.07 | $50.03 | 428,300 | — | — |
| 2022-06-16 | $23.94 | $49.76 | 209,100 | — | — |
| 2022-06-15 | $24.29 | $50.48 | 187,800 | — | — |
| 2022-06-14 | $24.31 | $50.53 | 125,300 | — | — |
| 2022-06-13 | $24.28 | $50.46 | 205,300 | — | — |
| 2022-06-10 | $24.79 | $51.52 | 222,400 | — | — |
| 2022-06-09 | $24.91 | $51.77 | 106,700 | — | — |
| 2022-06-08 | $25.45 | $52.89 | 112,800 | — | — |
| 2022-06-07 | $26.20 | $54.45 | 120,200 | — | — |
| 2022-06-06 | $25.94 | $53.91 | 261,500 | — | — |
| 2022-06-03 | $25.86 | $53.75 | 109,400 | — | — |
| 2022-06-02 | $26.08 | $54.20 | 102,400 | — | — |
| 2022-06-01 | $25.78 | $53.58 | 184,300 | — | — |
| 2022-05-31 | $26.10 | $54.25 | 125,300 | — | — |
| 2022-05-27 | $26.35 | $54.77 | 112,100 | — | — |
| 2022-05-26 | $25.75 | $53.52 | 152,600 | — | — |
| 2022-05-25 | $24.96 | $51.88 | 164,000 | — | — |
| 2022-05-24 | $24.82 | $51.59 | 111,800 | — | — |
| 2022-05-23 | $25.04 | $52.04 | 222,300 | — | — |
| 2022-05-20 | $24.25 | $50.40 | 135,200 | — | — |
| 2022-05-19 | $24.10 | $50.09 | 166,300 | — | — |
| 2022-05-18 | $24.74 | $51.42 | 174,600 | — | — |
| 2022-05-17 | $24.99 | $51.94 | 100,200 | — | — |
| 2022-05-16 | $24.18 | $50.26 | 126,000 | — | — |
| 2022-05-13 | $24.47 | $50.86 | 92,600 | — | — |
| 2022-05-12 | $24.65 | $51.23 | 110,500 | — | — |
| 2022-05-11 | $24.62 | $51.17 | 107,000 | — | — |
| 2022-05-10 | $24.55 | $51.02 | 122,400 | — | — |
| 2022-05-09 | $25.04 | $52.04 | 117,400 | — | — |
| 2022-05-06 | $24.99 | $51.94 | 82,000 | — | — |
| 2022-05-05 | $25.05 | $52.06 | 95,300 | — | — |
| 2022-05-04 | $25.57 | $53.14 | 135,200 | — | — |
| 2022-05-03 | $24.85 | $51.65 | 202,900 | — | — |
| 2022-05-02 | $24.66 | $50.82 | 248,900 | — | — |
| 2022-04-29 | $24.22 | $49.91 | 161,800 | — | — |
| 2022-04-28 | $24.90 | $51.31 | 102,800 | — | — |
| 2022-04-27 | $24.68 | $50.86 | 87,300 | — | — |
| 2022-04-26 | $25.25 | $52.03 | 311,300 | — | — |
| 2022-04-25 | $25.96 | $53.50 | 155,400 | — | — |
| 2022-04-22 | $25.61 | $52.77 | 242,600 | — | — |
| 2022-04-21 | $26.05 | $53.68 | 246,000 | — | — |
| 2022-04-20 | $25.28 | $52.09 | 113,400 | — | — |
| 2022-04-19 | $25.09 | $51.70 | 114,700 | — | — |
| 2022-04-18 | $24.50 | $50.49 | 108,000 | — | — |
| 2022-04-14 | $24.23 | $49.93 | 108,300 | — | — |
| 2022-04-13 | $24.77 | $51.04 | 98,100 | — | — |
| 2022-04-12 | $24.80 | $51.11 | 210,700 | — | — |
| 2022-04-11 | $24.83 | $51.17 | 208,400 | — | — |
| 2022-04-08 | $24.65 | $50.80 | 218,200 | — | — |
| 2022-04-07 | $24.46 | $50.40 | 159,900 | — | — |
| 2022-04-06 | $24.53 | $50.55 | 210,800 | — | — |
| 2022-04-05 | $24.51 | $50.51 | 147,700 | — | — |
| 2022-04-04 | $24.71 | $50.92 | 251,700 | — | — |
| 2022-04-01 | $24.92 | $51.35 | 200,900 | — | — |
| 2022-03-31 | $25.06 | $51.64 | 160,900 | — | — |
| 2022-03-30 | $24.95 | $51.41 | 161,300 | — | — |
| 2022-03-29 | $25.83 | $53.23 | 154,600 | — | — |
| 2022-03-28 | $25.41 | $52.36 | 155,100 | — | — |
| 2022-03-25 | $25.89 | $53.35 | 151,900 | — | — |
| 2022-03-24 | $25.22 | $51.97 | 88,600 | — | — |
| 2022-03-23 | $25.01 | $51.54 | 169,900 | — | — |
| 2022-03-22 | $25.75 | $53.06 | 165,200 | — | — |
| 2022-03-21 | $25.18 | $51.89 | 117,100 | — | — |
| 2022-03-18 | $25.35 | $52.24 | 369,800 | — | — |
| 2022-03-17 | $25.70 | $52.96 | 109,900 | — | — |
| 2022-03-16 | $26.02 | $53.62 | 161,200 | — | — |
| 2022-03-15 | $25.46 | $52.47 | 126,300 | — | — |
| 2022-03-14 | $25.48 | $52.51 | 99,300 | — | — |
| 2022-03-11 | $25.26 | $52.05 | 149,000 | — | — |
| 2022-03-10 | $25.09 | $51.70 | 115,600 | — | — |
| 2022-03-09 | $24.84 | $51.19 | 157,300 | — | — |
| 2022-03-08 | $24.90 | $51.31 | 198,900 | — | — |
| 2022-03-07 | $25.10 | $51.72 | 214,100 | — | — |
| 2022-03-04 | $25.69 | $52.94 | 210,700 | — | — |
| 2022-03-03 | $26.50 | $54.61 | 218,400 | — | — |
| 2022-03-02 | $26.27 | $54.13 | 183,100 | — | — |
| 2022-03-01 | $25.44 | $52.42 | 291,400 | — | — |
| 2022-02-28 | $26.22 | $54.03 | 161,700 | — | — |
| 2022-02-25 | $26.27 | $54.13 | 149,900 | — | — |
| 2022-02-24 | $25.38 | $52.30 | 292,100 | — | — |
| 2022-02-23 | $25.85 | $53.27 | 152,300 | — | — |
| 2022-02-22 | $25.87 | $53.31 | 117,300 | — | — |
| 2022-02-18 | $25.89 | $53.35 | 110,400 | — | — |
| 2022-02-17 | $25.64 | $52.84 | 130,200 | — | — |
| 2022-02-16 | $25.91 | $53.39 | 111,500 | — | — |
| 2022-02-15 | $25.68 | $52.92 | 152,000 | — | — |
| 2022-02-14 | $25.47 | $52.49 | 239,900 | — | — |
| 2022-02-11 | $25.85 | $53.27 | 175,200 | — | — |
| 2022-02-10 | $25.54 | $52.63 | 262,800 | — | — |
| 2022-02-09 | $25.15 | $51.83 | 173,600 | — | — |
| 2022-02-08 | $25.91 | $53.39 | 199,400 | — | — |
| 2022-02-07 | $25.30 | $51.70 | 152,000 | — | — |
| 2022-02-04 | $25.11 | $51.31 | 249,000 | — | — |
| 2022-02-03 | $24.87 | $50.82 | 218,400 | — | — |
| 2022-02-02 | $24.66 | $50.39 | 261,400 | — | — |
| 2022-02-01 | $24.51 | $50.09 | 154,200 | — | — |
| 2022-01-31 | $24.26 | $49.58 | 231,600 | — | — |
| 2022-01-28 | $24.18 | $49.41 | 443,900 | — | — |
| 2022-01-27 | $24.19 | $49.43 | 357,800 | — | — |
| 2022-01-26 | $25.16 | $51.42 | 254,900 | — | — |
| 2022-01-25 | $25.70 | $52.52 | 192,600 | — | — |
| 2022-01-24 | $25.60 | $52.32 | 258,500 | — | — |
| 2022-01-21 | $25.05 | $51.19 | 216,000 | — | — |
| 2022-01-20 | $25.17 | $51.44 | 185,700 | — | — |
| 2022-01-19 | $26.49 | $54.13 | 210,700 | — | — |
| 2022-01-18 | $27.24 | $55.67 | 368,500 | — | — |
| 2022-01-14 | $27.18 | $55.54 | 208,800 | — | — |
| 2022-01-13 | $26.90 | $54.97 | 578,400 | — | — |
| 2022-01-12 | $26.17 | $53.48 | 202,200 | — | — |
| 2022-01-11 | $26.53 | $54.22 | 285,000 | — | — |
| 2022-01-10 | $26.86 | $54.89 | 232,000 | — | — |
| 2022-01-07 | $26.28 | $53.71 | 194,800 | — | — |
| 2022-01-06 | $25.79 | $52.70 | 242,000 | — | — |
| 2022-01-05 | $25.10 | $51.29 | 222,800 | — | — |
| 2022-01-04 | $24.85 | $50.78 | 167,700 | — | — |
| 2022-01-03 | $24.59 | $50.25 | 209,900 | — | — |