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
- 1980-08-27 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 | $26.13 | $31.30 | 5,900 | — | — |
| 2022-12-29 | $26.51 | $31.57 | 25,500 | — | — |
| 2022-12-28 | $25.32 | $30.16 | 15,900 | — | — |
| 2022-12-27 | $25.05 | $29.84 | 7,200 | — | — |
| 2022-12-23 | $25.20 | $30.01 | 3,700 | — | — |
| 2022-12-22 | $25.52 | $30.40 | 1,300 | — | — |
| 2022-12-21 | $25.74 | $30.66 | 21,300 | — | — |
| 2022-12-20 | $25.86 | $30.80 | 3,400 | — | — |
| 2022-12-19 | $25.77 | $30.69 | 20,700 | — | — |
| 2022-12-16 | $25.69 | $30.60 | 11,600 | — | — |
| 2022-12-15 | $25.67 | $30.57 | 7,900 | — | — |
| 2022-12-14 | $25.60 | $30.49 | 6,900 | — | — |
| 2022-12-13 | $26.22 | $31.23 | 19,900 | — | — |
| 2022-12-12 | $26.14 | $31.13 | 8,500 | — | — |
| 2022-12-09 | $25.57 | $30.45 | 20,900 | — | — |
| 2022-12-08 | $25.41 | $30.26 | 4,600 | — | — |
| 2022-12-07 | $25.61 | $30.50 | 7,700 | — | — |
| 2022-12-06 | $25.10 | $29.89 | 13,900 | — | — |
| 2022-12-05 | $25.05 | $29.84 | 8,900 | — | — |
| 2022-12-02 | $25.42 | $30.28 | 7,300 | — | — |
| 2022-12-01 | $24.90 | $29.66 | 6,700 | — | — |
| 2022-11-30 | $24.94 | $29.70 | 4,200 | — | — |
| 2022-11-29 | $24.76 | $29.49 | 7,300 | — | — |
| 2022-11-28 | $24.82 | $29.56 | 6,300 | — | — |
| 2022-11-25 | $25.08 | $29.87 | 2,400 | — | — |
| 2022-11-23 | $25.30 | $30.13 | 4,700 | — | — |
| 2022-11-22 | $25.18 | $29.99 | 3,000 | — | — |
| 2022-11-21 | $25.33 | $30.17 | 10,100 | — | — |
| 2022-11-18 | $25.65 | $30.55 | 6,500 | — | — |
| 2022-11-17 | $25.23 | $30.05 | 5,700 | — | — |
| 2022-11-16 | $25.19 | $30.00 | 3,500 | — | — |
| 2022-11-15 | $25.61 | $30.50 | 5,900 | — | — |
| 2022-11-14 | $24.95 | $29.72 | 2,600 | — | — |
| 2022-11-11 | $24.70 | $29.42 | 6,200 | — | — |
| 2022-11-10 | $24.48 | $29.16 | 7,100 | — | — |
| 2022-11-09 | $24.53 | $29.22 | 2,500 | — | — |
| 2022-11-08 | $24.26 | $28.89 | 1,500 | — | — |
| 2022-11-07 | $24.40 | $29.06 | 8,900 | — | — |
| 2022-11-04 | $24.32 | $28.97 | 5,800 | — | — |
| 2022-11-03 | $24.15 | $28.76 | 33,000 | — | — |
| 2022-11-02 | $23.35 | $27.81 | 20,600 | — | — |
| 2022-11-01 | $23.24 | $27.68 | 14,200 | — | — |
| 2022-10-31 | $23.15 | $27.57 | 13,700 | — | — |
| 2022-10-28 | $23.96 | $28.54 | 9,800 | — | — |
| 2022-10-27 | $24.18 | $28.80 | 10,700 | — | — |
| 2022-10-26 | $24.70 | $29.42 | 9,700 | — | — |
| 2022-10-25 | $25.06 | $29.85 | 9,600 | — | — |
| 2022-10-24 | $25.20 | $30.01 | 19,100 | — | — |
| 2022-10-21 | $25.13 | $29.93 | 12,000 | — | — |
| 2022-10-20 | $24.53 | $29.22 | 9,400 | — | — |
| 2022-10-19 | $24.06 | $28.66 | 6,900 | — | — |
| 2022-10-18 | $24.27 | $28.91 | 9,800 | — | — |
| 2022-10-17 | $23.92 | $28.49 | 6,200 | — | — |
| 2022-10-14 | $23.70 | $28.23 | 6,100 | — | — |
| 2022-10-13 | $23.90 | $28.47 | 4,700 | — | — |
| 2022-10-12 | $23.65 | $28.17 | 4,300 | — | — |
| 2022-10-11 | $23.42 | $27.89 | 4,800 | — | — |
| 2022-10-10 | $23.31 | $27.76 | 3,300 | — | — |
| 2022-10-07 | $23.67 | $28.19 | 4,800 | — | — |
| 2022-10-06 | $24.41 | $29.07 | 4,500 | — | — |
| 2022-10-05 | $24.04 | $28.63 | 6,000 | — | — |
| 2022-10-04 | $24.00 | $28.58 | 7,100 | — | — |
| 2022-10-03 | $22.92 | $27.30 | 18,900 | — | — |
| 2022-09-30 | $22.48 | $26.77 | 5,500 | — | — |
| 2022-09-29 | $22.86 | $27.05 | 22,000 | — | — |
| 2022-09-28 | $22.33 | $26.42 | 20,900 | — | — |
| 2022-09-27 | $22.43 | $26.54 | 18,300 | — | — |
| 2022-09-26 | $23.14 | $27.38 | 53,900 | — | — |
| 2022-09-23 | $23.23 | $27.49 | 11,000 | — | — |
| 2022-09-22 | $23.67 | $28.01 | 7,000 | — | — |
| 2022-09-21 | $23.48 | $27.78 | 4,900 | — | — |
| 2022-09-20 | $23.41 | $27.70 | 9,300 | — | — |
| 2022-09-19 | $23.70 | $28.04 | 10,900 | — | — |
| 2022-09-16 | $23.78 | $28.14 | 16,100 | — | — |
| 2022-09-15 | $24.10 | $28.52 | 16,200 | — | — |
| 2022-09-14 | $23.71 | $28.05 | 18,300 | — | — |
| 2022-09-13 | $24.10 | $28.52 | 8,200 | — | — |
| 2022-09-12 | $23.89 | $28.27 | 31,600 | — | — |
| 2022-09-09 | $24.30 | $28.75 | 21,600 | — | — |
| 2022-09-08 | $23.17 | $27.42 | 6,300 | — | — |
| 2022-09-07 | $23.18 | $27.43 | 1,900 | — | — |
| 2022-09-06 | $23.26 | $27.52 | 14,100 | — | — |
| 2022-09-02 | $23.10 | $27.33 | 29,800 | — | — |
| 2022-09-01 | $22.70 | $26.86 | 135,100 | — | — |
| 2022-08-31 | $24.27 | $28.72 | 19,400 | — | — |
| 2022-08-30 | $24.56 | $29.06 | 6,700 | — | — |
| 2022-08-29 | $24.15 | $28.57 | 8,900 | — | — |
| 2022-08-26 | $24.50 | $28.99 | 8,900 | — | — |
| 2022-08-25 | $24.85 | $29.40 | 5,600 | — | — |
| 2022-08-24 | $24.28 | $28.73 | 7,900 | — | — |
| 2022-08-23 | $24.86 | $29.41 | 16,700 | — | — |
| 2022-08-22 | $25.55 | $30.23 | 7,600 | — | — |
| 2022-08-19 | $25.88 | $30.62 | 5,300 | — | — |
| 2022-08-18 | $25.71 | $30.42 | 14,900 | — | — |
| 2022-08-17 | $25.40 | $30.05 | 16,200 | — | — |
| 2022-08-16 | $24.95 | $29.52 | 23,500 | — | — |
| 2022-08-15 | $25.40 | $30.05 | 5,900 | — | — |
| 2022-08-12 | $25.75 | $30.47 | 5,200 | — | — |
| 2022-08-11 | $25.26 | $29.89 | 3,700 | — | — |
| 2022-08-10 | $25.40 | $30.05 | 5,800 | — | — |
| 2022-08-09 | $24.76 | $29.30 | 3,600 | — | — |
| 2022-08-08 | $24.69 | $29.21 | 5,800 | — | — |
| 2022-08-05 | $24.27 | $28.72 | 19,300 | — | — |
| 2022-08-04 | $24.76 | $29.30 | 6,000 | — | — |
| 2022-08-03 | $24.32 | $28.78 | 6,700 | — | — |
| 2022-08-02 | $24.36 | $28.82 | 9,600 | — | — |
| 2022-08-01 | $25.00 | $29.58 | 17,800 | — | — |
| 2022-07-29 | $25.33 | $29.97 | 10,000 | — | — |
| 2022-07-28 | $25.61 | $30.30 | 6,000 | — | — |
| 2022-07-27 | $25.99 | $30.75 | 8,900 | — | — |
| 2022-07-26 | $25.87 | $30.61 | 13,500 | — | — |
| 2022-07-25 | $26.21 | $31.01 | 9,800 | — | — |
| 2022-07-22 | $26.69 | $31.58 | 5,800 | — | — |
| 2022-07-21 | $26.73 | $31.63 | 20,800 | — | — |
| 2022-07-20 | $25.64 | $30.34 | 13,400 | — | — |
| 2022-07-19 | $24.89 | $29.45 | 11,800 | — | — |
| 2022-07-18 | $25.30 | $29.94 | 8,800 | — | — |
| 2022-07-15 | $25.78 | $30.50 | 16,900 | — | — |
| 2022-07-14 | $25.58 | $30.27 | 21,300 | — | — |
| 2022-07-13 | $24.75 | $29.28 | 30,800 | — | — |
| 2022-07-12 | $24.15 | $28.57 | 14,400 | — | — |
| 2022-07-11 | $24.22 | $28.66 | 22,700 | — | — |
| 2022-07-08 | $24.22 | $28.66 | 10,500 | — | — |
| 2022-07-07 | $24.16 | $28.59 | 9,100 | — | — |
| 2022-07-06 | $24.21 | $28.65 | 9,100 | — | — |
| 2022-07-05 | $24.46 | $28.94 | 16,000 | — | — |
| 2022-07-01 | $25.30 | $29.94 | 15,200 | — | — |
| 2022-06-30 | $24.74 | $29.27 | 17,200 | — | — |
| 2022-06-29 | $25.28 | $29.91 | 31,300 | — | — |
| 2022-06-28 | $25.18 | $29.79 | 12,600 | — | — |
| 2022-06-27 | $25.18 | $29.79 | 6,500 | — | — |
| 2022-06-24 | $25.41 | $30.07 | 15,700 | — | — |
| 2022-06-23 | $25.20 | $29.64 | 9,400 | — | — |
| 2022-06-22 | $25.08 | $29.50 | 12,500 | — | — |
| 2022-06-21 | $25.12 | $29.55 | 39,200 | — | — |
| 2022-06-17 | $25.22 | $29.66 | 32,100 | — | — |
| 2022-06-16 | $24.51 | $28.83 | 33,700 | — | — |
| 2022-06-15 | $24.37 | $28.66 | 24,300 | — | — |
| 2022-06-14 | $24.41 | $28.71 | 19,700 | — | — |
| 2022-06-13 | $25.43 | $29.91 | 50,100 | — | — |
| 2022-06-10 | $26.02 | $30.60 | 30,600 | — | — |
| 2022-06-09 | $25.46 | $29.95 | 12,400 | — | — |
| 2022-06-08 | $25.85 | $30.40 | 11,700 | — | — |
| 2022-06-07 | $26.24 | $30.86 | 8,200 | — | — |
| 2022-06-06 | $26.17 | $30.78 | 18,500 | — | — |
| 2022-06-03 | $27.26 | $32.06 | 6,300 | — | — |
| 2022-06-02 | $27.94 | $32.86 | 5,500 | — | — |
| 2022-06-01 | $27.17 | $31.96 | 23,200 | — | — |
| 2022-05-31 | $27.03 | $31.79 | 31,500 | — | — |
| 2022-05-27 | $26.30 | $30.93 | 22,600 | — | — |
| 2022-05-26 | $26.78 | $31.50 | 4,400 | — | — |
| 2022-05-25 | $26.41 | $31.06 | 8,100 | — | — |
| 2022-05-24 | $26.39 | $31.04 | 14,200 | — | — |
| 2022-05-23 | $27.09 | $31.86 | 22,000 | — | — |
| 2022-05-20 | $27.43 | $32.26 | 19,900 | — | — |
| 2022-05-19 | $27.52 | $32.37 | 4,500 | — | — |
| 2022-05-18 | $27.43 | $32.26 | 2,100 | — | — |
| 2022-05-17 | $28.02 | $32.96 | 4,500 | — | — |
| 2022-05-16 | $27.70 | $32.58 | 7,800 | — | — |
| 2022-05-13 | $28.09 | $33.04 | 21,500 | — | — |
| 2022-05-12 | $26.92 | $31.66 | 18,500 | — | — |
| 2022-05-11 | $27.31 | $32.12 | 13,200 | — | — |
| 2022-05-10 | $27.45 | $32.29 | 12,300 | — | — |
| 2022-05-09 | $28.01 | $32.94 | 7,600 | — | — |
| 2022-05-06 | $28.75 | $33.81 | 7,000 | — | — |
| 2022-05-05 | $28.37 | $33.37 | 12,800 | — | — |
| 2022-05-04 | $29.09 | $34.21 | 7,800 | — | — |
| 2022-05-03 | $28.51 | $33.53 | 17,500 | — | — |
| 2022-05-02 | $28.35 | $33.34 | 26,100 | — | — |
| 2022-04-29 | $28.37 | $33.37 | 11,400 | — | — |
| 2022-04-28 | $28.38 | $33.38 | 13,400 | — | — |
| 2022-04-27 | $28.80 | $33.87 | 6,000 | — | — |
| 2022-04-26 | $29.32 | $34.49 | 19,800 | — | — |
| 2022-04-25 | $29.64 | $34.86 | 14,400 | — | — |
| 2022-04-22 | $29.51 | $34.71 | 14,400 | — | — |
| 2022-04-21 | $29.77 | $35.01 | 20,800 | — | — |
| 2022-04-20 | $30.34 | $35.69 | 7,300 | — | — |
| 2022-04-19 | $30.27 | $35.60 | 7,700 | — | — |
| 2022-04-18 | $29.96 | $35.24 | 9,800 | — | — |
| 2022-04-14 | $29.91 | $35.18 | 3,600 | — | — |
| 2022-04-13 | $30.26 | $35.59 | 8,700 | — | — |
| 2022-04-12 | $29.85 | $35.11 | 2,400 | — | — |
| 2022-04-11 | $29.83 | $35.09 | 23,100 | — | — |
| 2022-04-08 | $29.52 | $34.72 | 8,800 | — | — |
| 2022-04-07 | $30.14 | $35.45 | 2,400 | — | — |
| 2022-04-06 | $30.55 | $35.93 | 5,900 | — | — |
| 2022-04-05 | $30.76 | $36.18 | 6,900 | — | — |
| 2022-04-04 | $31.23 | $36.73 | 5,900 | — | — |
| 2022-04-01 | $31.65 | $37.23 | 9,500 | — | — |
| 2022-03-31 | $31.52 | $37.07 | 8,000 | — | — |
| 2022-03-30 | $31.93 | $37.56 | 12,300 | — | — |
| 2022-03-29 | $31.25 | $36.76 | 31,600 | — | — |
| 2022-03-28 | $31.00 | $36.46 | 9,500 | — | — |
| 2022-03-25 | $31.44 | $36.98 | 13,400 | — | — |
| 2022-03-24 | $32.10 | $37.58 | 15,300 | — | — |
| 2022-03-23 | $33.07 | $38.71 | 3,300 | — | — |
| 2022-03-22 | $33.51 | $39.23 | 15,200 | — | — |
| 2022-03-21 | $33.69 | $39.44 | 11,000 | — | — |
| 2022-03-18 | $34.50 | $40.39 | 5,900 | — | — |
| 2022-03-17 | $34.28 | $40.13 | 8,400 | — | — |
| 2022-03-16 | $34.02 | $39.83 | 13,600 | — | — |
| 2022-03-15 | $34.17 | $40.00 | 9,200 | — | — |
| 2022-03-14 | $34.34 | $40.20 | 54,200 | — | — |
| 2022-03-11 | $34.30 | $40.15 | 15,600 | — | — |
| 2022-03-10 | $34.49 | $40.38 | 11,800 | — | — |
| 2022-03-09 | $33.50 | $39.22 | 17,900 | — | — |
| 2022-03-08 | $33.06 | $38.70 | 39,800 | — | — |
| 2022-03-07 | $33.43 | $39.14 | 20,200 | — | — |
| 2022-03-04 | $33.57 | $39.30 | 22,500 | — | — |
| 2022-03-03 | $32.98 | $38.61 | 20,000 | — | — |
| 2022-03-02 | $33.10 | $38.75 | 19,900 | — | — |
| 2022-03-01 | $32.48 | $38.02 | 11,200 | — | — |
| 2022-02-28 | $34.13 | $39.96 | 9,900 | — | — |
| 2022-02-25 | $33.96 | $39.76 | 11,100 | — | — |
| 2022-02-24 | $33.58 | $39.31 | 11,800 | — | — |
| 2022-02-23 | $32.81 | $38.41 | 8,400 | — | — |
| 2022-02-22 | $33.79 | $39.56 | 12,900 | — | — |
| 2022-02-18 | $32.92 | $38.54 | 6,300 | — | — |
| 2022-02-17 | $33.01 | $38.64 | 4,600 | — | — |
| 2022-02-16 | $33.20 | $38.87 | 19,700 | — | — |
| 2022-02-15 | $32.96 | $38.59 | 6,300 | — | — |
| 2022-02-14 | $32.60 | $38.16 | 7,000 | — | — |
| 2022-02-11 | $32.81 | $38.41 | 14,200 | — | — |
| 2022-02-10 | $32.31 | $37.82 | 24,100 | — | — |
| 2022-02-09 | $33.42 | $39.12 | 6,900 | — | — |
| 2022-02-08 | $33.70 | $39.45 | 16,800 | — | — |
| 2022-02-07 | $33.73 | $39.49 | 9,500 | — | — |
| 2022-02-04 | $34.15 | $39.98 | 11,900 | — | — |
| 2022-02-03 | $34.25 | $40.10 | 13,000 | — | — |
| 2022-02-02 | $33.97 | $39.77 | 11,900 | — | — |
| 2022-02-01 | $33.02 | $38.66 | 17,700 | — | — |
| 2022-01-31 | $32.21 | $37.71 | 15,400 | — | — |
| 2022-01-28 | $31.48 | $36.85 | 3,900 | — | — |
| 2022-01-27 | $31.50 | $36.88 | 6,200 | — | — |
| 2022-01-26 | $31.81 | $37.24 | 13,400 | — | — |
| 2022-01-25 | $31.10 | $36.41 | 11,700 | — | — |
| 2022-01-24 | $30.61 | $35.83 | 15,900 | — | — |
| 2022-01-21 | $30.40 | $35.59 | 15,600 | — | — |
| 2022-01-20 | $31.20 | $36.53 | 18,500 | — | — |
| 2022-01-19 | $31.25 | $36.58 | 13,600 | — | — |
| 2022-01-18 | $31.33 | $36.68 | 13,100 | — | — |
| 2022-01-14 | $30.99 | $36.28 | 13,300 | — | — |
| 2022-01-13 | $30.02 | $35.14 | 7,600 | — | — |
| 2022-01-12 | $29.93 | $35.04 | 6,300 | — | — |
| 2022-01-11 | $30.31 | $35.48 | 10,300 | — | — |
| 2022-01-10 | $30.25 | $35.41 | 13,100 | — | — |
| 2022-01-07 | $31.28 | $36.62 | 20,300 | — | — |
| 2022-01-06 | $30.05 | $35.18 | 6,400 | — | — |
| 2022-01-05 | $30.50 | $35.71 | 36,400 | — | — |
| 2022-01-04 | $30.39 | $35.58 | 9,700 | — | — |
| 2022-01-03 | $30.75 | $36.00 | 14,600 | — | — |