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
- 1994-06-08 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 | $27.98 | $153.88 | 545,000 | — | — |
| 2022-12-29 | $28.03 | $154.15 | 699,200 | — | — |
| 2022-12-28 | $27.21 | $149.65 | 633,200 | — | — |
| 2022-12-27 | $28.14 | $154.76 | 519,800 | — | — |
| 2022-12-23 | $27.78 | $152.78 | 432,600 | — | — |
| 2022-12-22 | $27.67 | $152.18 | 555,200 | — | — |
| 2022-12-21 | $27.82 | $153.00 | 635,700 | — | — |
| 2022-12-20 | $27.50 | $151.24 | 539,300 | — | — |
| 2022-12-19 | $27.44 | $150.91 | 792,500 | — | — |
| 2022-12-16 | $27.83 | $153.05 | 1,883,800 | — | — |
| 2022-12-15 | $28.94 | $159.16 | 1,234,000 | — | — |
| 2022-12-14 | $29.46 | $162.02 | 1,115,100 | — | — |
| 2022-12-13 | $29.29 | $161.08 | 1,000,600 | — | — |
| 2022-12-12 | $28.65 | $157.56 | 553,800 | — | — |
| 2022-12-09 | $28.65 | $157.56 | 1,157,000 | — | — |
| 2022-12-08 | $27.82 | $153.00 | 635,900 | — | — |
| 2022-12-07 | $27.63 | $151.96 | 910,500 | — | — |
| 2022-12-06 | $27.71 | $152.40 | 849,500 | — | — |
| 2022-12-05 | $28.29 | $155.58 | 641,600 | — | — |
| 2022-12-02 | $29.36 | $161.47 | 692,300 | — | — |
| 2022-12-01 | $29.34 | $161.36 | 804,800 | — | — |
| 2022-11-30 | $29.80 | $163.89 | 850,200 | — | — |
| 2022-11-29 | $29.29 | $161.08 | 465,800 | — | — |
| 2022-11-28 | $28.76 | $158.17 | 625,000 | — | — |
| 2022-11-25 | $29.25 | $160.86 | 245,400 | — | — |
| 2022-11-23 | $28.75 | $158.11 | 334,600 | — | — |
| 2022-11-22 | $29.05 | $159.76 | 712,400 | — | — |
| 2022-11-21 | $28.41 | $156.24 | 446,600 | — | — |
| 2022-11-18 | $28.23 | $155.25 | 590,600 | — | — |
| 2022-11-17 | $28.48 | $153.88 | 664,700 | — | — |
| 2022-11-16 | $28.70 | $155.07 | 499,500 | — | — |
| 2022-11-15 | $29.47 | $159.23 | 768,300 | — | — |
| 2022-11-14 | $29.36 | $158.63 | 681,200 | — | — |
| 2022-11-11 | $30.29 | $163.66 | 964,700 | — | — |
| 2022-11-10 | $29.95 | $161.82 | 556,300 | — | — |
| 2022-11-09 | $27.84 | $150.42 | 491,100 | — | — |
| 2022-11-08 | $28.39 | $153.39 | 744,500 | — | — |
| 2022-11-07 | $28.33 | $153.07 | 502,200 | — | — |
| 2022-11-04 | $28.44 | $153.66 | 752,200 | — | — |
| 2022-11-03 | $27.58 | $149.02 | 1,599,000 | — | — |
| 2022-11-02 | $27.99 | $151.23 | 1,251,400 | — | — |
| 2022-11-01 | $28.22 | $152.48 | 648,500 | — | — |
| 2022-10-31 | $28.23 | $152.53 | 882,800 | — | — |
| 2022-10-28 | $28.25 | $152.64 | 827,700 | — | — |
| 2022-10-27 | $27.75 | $149.94 | 801,900 | — | — |
| 2022-10-26 | $27.81 | $150.26 | 1,472,400 | — | — |
| 2022-10-25 | $27.41 | $148.10 | 1,101,300 | — | — |
| 2022-10-24 | $26.14 | $141.24 | 1,316,700 | — | — |
| 2022-10-21 | $25.99 | $140.43 | 936,200 | — | — |
| 2022-10-20 | $25.65 | $138.59 | 906,900 | — | — |
| 2022-10-19 | $25.43 | $137.40 | 1,033,800 | — | — |
| 2022-10-18 | $26.40 | $142.64 | 1,284,000 | — | — |
| 2022-10-17 | $26.70 | $144.26 | 1,030,900 | — | — |
| 2022-10-14 | $25.82 | $139.51 | 910,600 | — | — |
| 2022-10-13 | $25.77 | $139.24 | 1,240,400 | — | — |
| 2022-10-12 | $25.34 | $136.91 | 683,500 | — | — |
| 2022-10-11 | $25.44 | $137.45 | 1,216,900 | — | — |
| 2022-10-10 | $25.16 | $135.94 | 2,611,200 | — | — |
| 2022-10-07 | $24.72 | $133.56 | 1,110,400 | — | — |
| 2022-10-06 | $25.57 | $138.16 | 1,603,300 | — | — |
| 2022-10-05 | $26.09 | $140.97 | 1,458,400 | — | — |
| 2022-10-04 | $27.77 | $150.04 | 1,779,500 | — | — |
| 2022-10-03 | $26.98 | $145.78 | 1,348,800 | — | — |
| 2022-09-30 | $26.96 | $145.67 | 1,261,700 | — | — |
| 2022-09-29 | $26.66 | $144.05 | 1,425,100 | — | — |
| 2022-09-28 | $27.82 | $150.31 | 2,013,700 | — | — |
| 2022-09-27 | $26.53 | $143.34 | 1,566,400 | — | — |
| 2022-09-26 | $26.41 | $142.70 | 1,116,100 | — | — |
| 2022-09-23 | $27.51 | $148.64 | 1,205,900 | — | — |
| 2022-09-22 | $28.39 | $153.39 | 889,100 | — | — |
| 2022-09-21 | $28.79 | $155.55 | 971,400 | — | — |
| 2022-09-20 | $29.66 | $160.26 | 730,700 | — | — |
| 2022-09-19 | $30.30 | $163.71 | 789,300 | — | — |
| 2022-09-16 | $30.34 | $163.93 | 2,813,100 | — | — |
| 2022-09-15 | $29.65 | $160.20 | 1,298,500 | — | — |
| 2022-09-14 | $30.35 | $163.98 | 813,600 | — | — |
| 2022-09-13 | $30.54 | $165.01 | 849,600 | — | — |
| 2022-09-12 | $31.87 | $172.20 | 736,600 | — | — |
| 2022-09-09 | $31.33 | $169.28 | 654,100 | — | — |
| 2022-09-08 | $30.98 | $167.39 | 922,700 | — | — |
| 2022-09-07 | $30.74 | $166.09 | 703,300 | — | — |
| 2022-09-06 | $29.99 | $162.04 | 877,000 | — | — |
| 2022-09-02 | $30.09 | $162.58 | 940,200 | — | — |
| 2022-09-01 | $30.08 | $162.52 | 747,200 | — | — |
| 2022-08-31 | $30.41 | $164.31 | 691,400 | — | — |
| 2022-08-30 | $30.79 | $166.36 | 1,011,200 | — | — |
| 2022-08-29 | $31.32 | $169.22 | 729,500 | — | — |
| 2022-08-26 | $31.53 | $170.36 | 1,011,900 | — | — |
| 2022-08-25 | $32.12 | $173.55 | 709,600 | — | — |
| 2022-08-24 | $31.92 | $172.47 | 876,900 | — | — |
| 2022-08-23 | $32.30 | $174.52 | 695,300 | — | — |
| 2022-08-22 | $32.28 | $174.41 | 716,800 | — | — |
| 2022-08-19 | $33.54 | $181.22 | 1,206,700 | — | — |
| 2022-08-18 | $34.23 | $182.25 | 1,378,600 | — | — |
| 2022-08-17 | $34.53 | $183.84 | 516,300 | — | — |
| 2022-08-16 | $35.21 | $187.46 | 555,600 | — | — |
| 2022-08-15 | $35.06 | $186.67 | 687,600 | — | — |
| 2022-08-12 | $35.46 | $188.79 | 905,000 | — | — |
| 2022-08-11 | $35.35 | $188.21 | 1,135,600 | — | — |
| 2022-08-10 | $34.48 | $183.58 | 730,300 | — | — |
| 2022-08-09 | $33.55 | $178.63 | 624,900 | — | — |
| 2022-08-08 | $33.63 | $179.05 | 700,400 | — | — |
| 2022-08-05 | $33.18 | $176.66 | 673,700 | — | — |
| 2022-08-04 | $33.14 | $176.44 | 898,300 | — | — |
| 2022-08-03 | $33.88 | $180.38 | 836,100 | — | — |
| 2022-08-02 | $34.22 | $182.19 | 970,600 | — | — |
| 2022-08-01 | $35.31 | $188.00 | 685,700 | — | — |
| 2022-07-29 | $35.57 | $189.38 | 756,500 | — | — |
| 2022-07-28 | $35.07 | $186.72 | 653,000 | — | — |
| 2022-07-27 | $34.54 | $183.90 | 762,300 | — | — |
| 2022-07-26 | $34.59 | $184.16 | 682,600 | — | — |
| 2022-07-25 | $35.03 | $186.51 | 1,147,500 | — | — |
| 2022-07-22 | $34.63 | $184.38 | 752,800 | — | — |
| 2022-07-21 | $34.24 | $182.30 | 863,400 | — | — |
| 2022-07-20 | $34.44 | $183.36 | 1,106,000 | — | — |
| 2022-07-19 | $34.62 | $184.32 | 622,400 | — | — |
| 2022-07-18 | $33.74 | $179.64 | 604,400 | — | — |
| 2022-07-15 | $33.72 | $179.53 | 1,094,200 | — | — |
| 2022-07-14 | $33.05 | $175.96 | 681,600 | — | — |
| 2022-07-13 | $33.28 | $177.19 | 546,900 | — | — |
| 2022-07-12 | $33.66 | $179.21 | 630,800 | — | — |
| 2022-07-11 | $33.18 | $176.66 | 684,800 | — | — |
| 2022-07-08 | $33.57 | $178.73 | 464,000 | — | — |
| 2022-07-07 | $34.29 | $182.57 | 406,500 | — | — |
| 2022-07-06 | $34.14 | $181.77 | 742,400 | — | — |
| 2022-07-05 | $34.89 | $185.76 | 823,900 | — | — |
| 2022-07-01 | $34.72 | $184.85 | 685,700 | — | — |
| 2022-06-30 | $34.19 | $182.03 | 995,300 | — | — |
| 2022-06-29 | $34.78 | $185.17 | 767,500 | — | — |
| 2022-06-28 | $35.07 | $186.72 | 1,177,600 | — | — |
| 2022-06-27 | $34.78 | $185.17 | 842,300 | — | — |
| 2022-06-24 | $34.49 | $183.63 | 1,370,700 | — | — |
| 2022-06-23 | $33.87 | $180.33 | 781,000 | — | — |
| 2022-06-22 | $33.72 | $179.53 | 774,000 | — | — |
| 2022-06-21 | $33.74 | $179.64 | 1,057,600 | — | — |
| 2022-06-17 | $33.81 | $180.01 | 1,333,400 | — | — |
| 2022-06-16 | $33.20 | $176.76 | 845,700 | — | — |
| 2022-06-15 | $34.22 | $182.19 | 1,178,400 | — | — |
| 2022-06-14 | $33.64 | $179.10 | 1,290,600 | — | — |
| 2022-06-13 | $34.04 | $181.23 | 1,380,100 | — | — |
| 2022-06-10 | $36.60 | $194.86 | 759,300 | — | — |
| 2022-06-09 | $37.06 | $197.31 | 751,400 | — | — |
| 2022-06-08 | $38.26 | $203.70 | 588,300 | — | — |
| 2022-06-07 | $39.09 | $208.12 | 586,700 | — | — |
| 2022-06-06 | $38.32 | $204.02 | 559,700 | — | — |
| 2022-06-03 | $38.35 | $204.18 | 574,500 | — | — |
| 2022-06-02 | $39.07 | $208.02 | 441,000 | — | — |
| 2022-06-01 | $38.82 | $206.68 | 543,000 | — | — |
| 2022-05-31 | $39.29 | $209.19 | 949,200 | — | — |
| 2022-05-27 | $39.52 | $210.41 | 506,600 | — | — |
| 2022-05-26 | $38.54 | $205.19 | 546,500 | — | — |
| 2022-05-25 | $38.78 | $206.47 | 579,600 | — | — |
| 2022-05-24 | $38.73 | $206.20 | 802,900 | — | — |
| 2022-05-23 | $38.67 | $205.89 | 558,500 | — | — |
| 2022-05-20 | $38.19 | $203.33 | 791,300 | — | — |
| 2022-05-19 | $38.62 | $202.96 | 760,600 | — | — |
| 2022-05-18 | $39.35 | $206.79 | 772,000 | — | — |
| 2022-05-17 | $40.14 | $210.95 | 753,000 | — | — |
| 2022-05-16 | $38.79 | $203.85 | 610,300 | — | — |
| 2022-05-13 | $38.84 | $204.11 | 1,021,700 | — | — |
| 2022-05-12 | $38.29 | $201.22 | 1,029,300 | — | — |
| 2022-05-11 | $37.33 | $196.18 | 651,500 | — | — |
| 2022-05-10 | $37.55 | $197.33 | 1,052,100 | — | — |
| 2022-05-09 | $38.33 | $201.43 | 531,600 | — | — |
| 2022-05-06 | $39.68 | $208.53 | 628,400 | — | — |
| 2022-05-05 | $40.30 | $211.79 | 348,000 | — | — |
| 2022-05-04 | $41.19 | $216.46 | 489,500 | — | — |
| 2022-05-03 | $40.78 | $214.31 | 574,700 | — | — |
| 2022-05-02 | $40.06 | $210.52 | 671,800 | — | — |
| 2022-04-29 | $40.84 | $214.62 | 963,700 | — | — |
| 2022-04-28 | $43.00 | $225.98 | 541,900 | — | — |
| 2022-04-27 | $42.46 | $223.14 | 1,189,700 | — | — |
| 2022-04-26 | $43.12 | $226.61 | 455,800 | — | — |
| 2022-04-25 | $43.97 | $231.07 | 585,900 | — | — |
| 2022-04-22 | $43.89 | $230.65 | 527,900 | — | — |
| 2022-04-21 | $44.87 | $235.80 | 556,600 | — | — |
| 2022-04-20 | $44.86 | $235.75 | 545,900 | — | — |
| 2022-04-19 | $44.23 | $232.44 | 403,100 | — | — |
| 2022-04-18 | $43.35 | $227.81 | 253,600 | — | — |
| 2022-04-14 | $43.67 | $229.50 | 457,300 | — | — |
| 2022-04-13 | $43.48 | $228.50 | 440,700 | — | — |
| 2022-04-12 | $42.99 | $225.92 | 410,600 | — | — |
| 2022-04-11 | $43.16 | $226.82 | 499,200 | — | — |
| 2022-04-08 | $43.18 | $226.92 | 556,200 | — | — |
| 2022-04-07 | $43.32 | $227.66 | 570,700 | — | — |
| 2022-04-06 | $44.46 | $233.65 | 313,200 | — | — |
| 2022-04-05 | $44.63 | $234.54 | 542,200 | — | — |
| 2022-04-04 | $45.65 | $239.90 | 380,800 | — | — |
| 2022-04-01 | $46.59 | $244.84 | 467,700 | — | — |
| 2022-03-31 | $45.74 | $240.37 | 676,500 | — | — |
| 2022-03-30 | $46.56 | $244.68 | 424,000 | — | — |
| 2022-03-29 | $46.83 | $246.10 | 861,300 | — | — |
| 2022-03-28 | $45.32 | $238.17 | 726,500 | — | — |
| 2022-03-25 | $45.50 | $239.11 | 614,300 | — | — |
| 2022-03-24 | $44.46 | $233.65 | 449,100 | — | — |
| 2022-03-23 | $43.79 | $230.13 | 474,100 | — | — |
| 2022-03-22 | $44.66 | $234.70 | 381,400 | — | — |
| 2022-03-21 | $44.54 | $234.07 | 371,600 | — | — |
| 2022-03-18 | $44.61 | $234.44 | 1,027,300 | — | — |
| 2022-03-17 | $44.60 | $234.38 | 759,100 | — | — |
| 2022-03-16 | $43.85 | $230.44 | 667,000 | — | — |
| 2022-03-15 | $43.66 | $229.44 | 446,500 | — | — |
| 2022-03-14 | $43.73 | $229.81 | 421,500 | — | — |
| 2022-03-11 | $44.19 | $232.23 | 356,400 | — | — |
| 2022-03-10 | $44.54 | $234.07 | 486,300 | — | — |
| 2022-03-09 | $44.74 | $235.12 | 642,000 | — | — |
| 2022-03-08 | $43.72 | $229.76 | 730,500 | — | — |
| 2022-03-07 | $43.84 | $230.39 | 798,300 | — | — |
| 2022-03-04 | $43.95 | $230.97 | 976,000 | — | — |
| 2022-03-03 | $43.85 | $230.44 | 615,900 | — | — |
| 2022-03-02 | $43.79 | $230.13 | 1,042,200 | — | — |
| 2022-03-01 | $43.49 | $228.55 | 1,123,200 | — | — |
| 2022-02-28 | $43.60 | $229.13 | 1,698,700 | — | — |
| 2022-02-25 | $43.84 | $230.39 | 717,400 | — | — |
| 2022-02-24 | $42.63 | $224.03 | 1,281,200 | — | — |
| 2022-02-23 | $42.24 | $221.98 | 813,800 | — | — |
| 2022-02-22 | $43.02 | $226.08 | 912,500 | — | — |
| 2022-02-18 | $43.13 | $226.66 | 1,238,100 | — | — |
| 2022-02-17 | $43.97 | $228.45 | 1,338,300 | — | — |
| 2022-02-16 | $43.92 | $228.19 | 2,491,600 | — | — |
| 2022-02-15 | $43.26 | $224.76 | 1,297,200 | — | — |
| 2022-02-14 | $42.03 | $218.37 | 1,035,700 | — | — |
| 2022-02-11 | $42.16 | $219.04 | 839,400 | — | — |
| 2022-02-10 | $41.33 | $214.73 | 861,400 | — | — |
| 2022-02-09 | $41.93 | $217.85 | 1,582,100 | — | — |
| 2022-02-08 | $42.08 | $218.63 | 939,200 | — | — |
| 2022-02-07 | $42.62 | $221.43 | 840,500 | — | — |
| 2022-02-04 | $42.61 | $221.38 | 998,300 | — | — |
| 2022-02-03 | $42.84 | $222.57 | 468,200 | — | — |
| 2022-02-02 | $43.35 | $225.22 | 873,600 | — | — |
| 2022-02-01 | $43.40 | $225.48 | 1,031,200 | — | — |
| 2022-01-31 | $43.12 | $224.03 | 998,900 | — | — |
| 2022-01-28 | $42.61 | $221.38 | 857,400 | — | — |
| 2022-01-27 | $41.79 | $217.12 | 735,100 | — | — |
| 2022-01-26 | $42.72 | $221.95 | 949,500 | — | — |
| 2022-01-25 | $42.94 | $223.09 | 1,053,600 | — | — |
| 2022-01-24 | $43.27 | $224.81 | 1,574,000 | — | — |
| 2022-01-21 | $43.36 | $225.28 | 959,800 | — | — |
| 2022-01-20 | $44.08 | $229.02 | 688,400 | — | — |
| 2022-01-19 | $45.50 | $236.39 | 586,600 | — | — |
| 2022-01-18 | $46.92 | $243.77 | 957,800 | — | — |
| 2022-01-14 | $47.29 | $245.69 | 964,100 | — | — |
| 2022-01-13 | $47.13 | $244.86 | 776,800 | — | — |
| 2022-01-12 | $46.70 | $242.63 | 729,800 | — | — |
| 2022-01-11 | $46.81 | $243.20 | 705,300 | — | — |
| 2022-01-10 | $46.81 | $243.20 | 1,157,100 | — | — |
| 2022-01-07 | $46.85 | $243.41 | 856,700 | — | — |
| 2022-01-06 | $46.61 | $242.16 | 471,000 | — | — |
| 2022-01-05 | $45.95 | $238.73 | 854,700 | — | — |
| 2022-01-04 | $46.46 | $241.38 | 616,700 | — | — |
| 2022-01-03 | $45.57 | $236.76 | 646,100 | — | — |