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
- 1985-09-04 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 | $23.92 | $68.84 | 270,400 | — | — |
| 2022-12-29 | $24.11 | $69.38 | 87,000 | — | — |
| 2022-12-28 | $23.90 | $68.78 | 96,100 | — | — |
| 2022-12-27 | $23.97 | $68.98 | 99,000 | — | — |
| 2022-12-23 | $24.22 | $69.70 | 101,600 | — | — |
| 2022-12-22 | $23.56 | $67.80 | 93,300 | — | — |
| 2022-12-21 | $23.62 | $67.97 | 84,100 | — | — |
| 2022-12-20 | $22.92 | $65.96 | 104,500 | — | — |
| 2022-12-19 | $22.95 | $66.05 | 98,600 | — | — |
| 2022-12-16 | $22.90 | $65.90 | 184,600 | — | — |
| 2022-12-15 | $23.05 | $66.33 | 61,500 | — | — |
| 2022-12-14 | $23.35 | $67.20 | 85,900 | — | — |
| 2022-12-13 | $23.47 | $67.54 | 131,500 | — | — |
| 2022-12-12 | $24.06 | $69.24 | 70,900 | — | — |
| 2022-12-09 | $23.74 | $68.32 | 39,100 | — | — |
| 2022-12-08 | $23.76 | $68.38 | 69,300 | — | — |
| 2022-12-07 | $23.77 | $68.41 | 70,800 | — | — |
| 2022-12-06 | $24.17 | $69.56 | 112,400 | — | — |
| 2022-12-05 | $24.19 | $69.62 | 62,800 | — | — |
| 2022-12-02 | $24.79 | $71.34 | 54,400 | — | — |
| 2022-12-01 | $24.85 | $71.51 | 82,800 | — | — |
| 2022-11-30 | $24.54 | $70.62 | 92,600 | — | — |
| 2022-11-29 | $24.10 | $69.36 | 45,200 | — | — |
| 2022-11-28 | $24.10 | $69.36 | 119,700 | — | — |
| 2022-11-25 | $24.63 | $70.88 | 73,700 | — | — |
| 2022-11-23 | $24.48 | $70.45 | 29,000 | — | — |
| 2022-11-22 | $24.55 | $70.65 | 54,400 | — | — |
| 2022-11-21 | $24.62 | $70.85 | 49,600 | — | — |
| 2022-11-18 | $24.35 | $70.08 | 61,300 | — | — |
| 2022-11-17 | $24.37 | $70.13 | 74,400 | — | — |
| 2022-11-16 | $24.59 | $70.77 | 150,900 | — | — |
| 2022-11-15 | $24.64 | $70.91 | 58,800 | — | — |
| 2022-11-14 | $24.53 | $70.59 | 168,700 | — | — |
| 2022-11-11 | $24.04 | $69.18 | 103,700 | — | — |
| 2022-11-10 | $24.24 | $69.76 | 102,400 | — | — |
| 2022-11-09 | $23.37 | $67.26 | 69,300 | — | — |
| 2022-11-08 | $23.40 | $67.34 | 76,900 | — | — |
| 2022-11-07 | $23.42 | $67.40 | 52,300 | — | — |
| 2022-11-04 | $23.25 | $66.91 | 63,700 | — | — |
| 2022-11-03 | $22.40 | $64.46 | 41,700 | — | — |
| 2022-11-02 | $22.74 | $64.81 | 89,900 | — | — |
| 2022-11-01 | $23.17 | $66.03 | 47,900 | — | — |
| 2022-10-31 | $23.13 | $65.92 | 104,200 | — | — |
| 2022-10-28 | $23.22 | $66.18 | 92,900 | — | — |
| 2022-10-27 | $22.44 | $63.95 | 80,300 | — | — |
| 2022-10-26 | $22.12 | $63.04 | 79,000 | — | — |
| 2022-10-25 | $21.99 | $62.67 | 110,700 | — | — |
| 2022-10-24 | $20.90 | $59.57 | 51,300 | — | — |
| 2022-10-21 | $20.40 | $58.14 | 53,900 | — | — |
| 2022-10-20 | $19.96 | $56.89 | 45,400 | — | — |
| 2022-10-19 | $20.66 | $58.88 | 48,500 | — | — |
| 2022-10-18 | $20.64 | $58.82 | 55,500 | — | — |
| 2022-10-17 | $20.81 | $59.31 | 53,500 | — | — |
| 2022-10-14 | $20.37 | $58.05 | 71,900 | — | — |
| 2022-10-13 | $20.45 | $58.28 | 56,300 | — | — |
| 2022-10-12 | $19.31 | $55.03 | 44,000 | — | — |
| 2022-10-11 | $19.38 | $55.23 | 42,500 | — | — |
| 2022-10-10 | $19.34 | $55.12 | 41,100 | — | — |
| 2022-10-07 | $19.25 | $54.86 | 57,200 | — | — |
| 2022-10-06 | $19.59 | $55.83 | 58,700 | — | — |
| 2022-10-05 | $19.91 | $56.74 | 41,300 | — | — |
| 2022-10-04 | $20.09 | $57.26 | 48,500 | — | — |
| 2022-10-03 | $19.37 | $55.20 | 57,000 | — | — |
| 2022-09-30 | $19.10 | $54.44 | 62,200 | — | — |
| 2022-09-29 | $19.35 | $55.15 | 54,800 | — | — |
| 2022-09-28 | $19.79 | $56.40 | 56,400 | — | — |
| 2022-09-27 | $19.61 | $55.89 | 88,600 | — | — |
| 2022-09-26 | $19.50 | $55.58 | 61,700 | — | — |
| 2022-09-23 | $19.67 | $56.06 | 51,500 | — | — |
| 2022-09-22 | $19.88 | $56.66 | 57,600 | — | — |
| 2022-09-21 | $20.17 | $57.48 | 64,600 | — | — |
| 2022-09-20 | $20.28 | $57.80 | 45,000 | — | — |
| 2022-09-19 | $20.28 | $57.80 | 39,800 | — | — |
| 2022-09-16 | $19.99 | $56.97 | 102,000 | — | — |
| 2022-09-15 | $20.09 | $57.26 | 46,000 | — | — |
| 2022-09-14 | $19.64 | $55.97 | 56,800 | — | — |
| 2022-09-13 | $19.73 | $56.23 | 66,900 | — | — |
| 2022-09-12 | $20.26 | $57.74 | 115,400 | — | — |
| 2022-09-09 | $20.23 | $57.66 | 39,600 | — | — |
| 2022-09-08 | $20.13 | $57.37 | 51,700 | — | — |
| 2022-09-07 | $20.04 | $57.11 | 54,700 | — | — |
| 2022-09-06 | $19.67 | $56.06 | 44,500 | — | — |
| 2022-09-02 | $20.27 | $57.77 | 47,400 | — | — |
| 2022-09-01 | $20.38 | $58.08 | 50,600 | — | — |
| 2022-08-31 | $20.52 | $58.48 | 106,300 | — | — |
| 2022-08-30 | $20.59 | $58.68 | 34,400 | — | — |
| 2022-08-29 | $20.67 | $58.91 | 33,600 | — | — |
| 2022-08-26 | $20.93 | $59.65 | 50,600 | — | — |
| 2022-08-25 | $21.45 | $61.13 | 44,600 | — | — |
| 2022-08-24 | $21.09 | $60.11 | 45,200 | — | — |
| 2022-08-23 | $21.09 | $60.11 | 50,200 | — | — |
| 2022-08-22 | $21.23 | $60.51 | 70,900 | — | — |
| 2022-08-19 | $21.80 | $62.13 | 104,600 | — | — |
| 2022-08-18 | $21.83 | $62.22 | 72,500 | — | — |
| 2022-08-17 | $21.56 | $61.45 | 57,700 | — | — |
| 2022-08-16 | $21.71 | $61.87 | 56,400 | — | — |
| 2022-08-15 | $21.50 | $61.28 | 39,500 | — | — |
| 2022-08-12 | $21.31 | $60.73 | 120,000 | — | — |
| 2022-08-11 | $21.06 | $60.02 | 66,900 | — | — |
| 2022-08-10 | $20.78 | $59.22 | 42,000 | — | — |
| 2022-08-09 | $20.58 | $58.65 | 31,900 | — | — |
| 2022-08-08 | $20.50 | $58.43 | 52,700 | — | — |
| 2022-08-05 | $20.39 | $58.11 | 39,900 | — | — |
| 2022-08-04 | $20.39 | $58.11 | 41,900 | — | — |
| 2022-08-03 | $20.81 | $58.68 | 54,000 | — | — |
| 2022-08-02 | $20.75 | $58.51 | 32,100 | — | — |
| 2022-08-01 | $21.07 | $59.41 | 68,500 | — | — |
| 2022-07-29 | $20.98 | $59.16 | 90,600 | — | — |
| 2022-07-28 | $20.48 | $57.75 | 55,000 | — | — |
| 2022-07-27 | $20.47 | $57.72 | 83,100 | — | — |
| 2022-07-26 | $20.36 | $57.41 | 82,900 | — | — |
| 2022-07-25 | $20.47 | $57.72 | 178,900 | — | — |
| 2022-07-22 | $20.01 | $56.43 | 81,600 | — | — |
| 2022-07-21 | $19.96 | $56.28 | 81,300 | — | — |
| 2022-07-20 | $20.28 | $57.19 | 68,300 | — | — |
| 2022-07-19 | $20.01 | $56.43 | 52,900 | — | — |
| 2022-07-18 | $19.46 | $54.87 | 63,200 | — | — |
| 2022-07-15 | $19.37 | $54.62 | 82,500 | — | — |
| 2022-07-14 | $18.64 | $52.56 | 85,200 | — | — |
| 2022-07-13 | $18.86 | $53.18 | 69,100 | — | — |
| 2022-07-12 | $19.40 | $54.71 | 38,700 | — | — |
| 2022-07-11 | $19.39 | $54.68 | 44,900 | — | — |
| 2022-07-08 | $19.47 | $54.90 | 47,900 | — | — |
| 2022-07-07 | $19.45 | $54.85 | 50,400 | — | — |
| 2022-07-06 | $19.55 | $55.13 | 114,400 | — | — |
| 2022-07-05 | $19.47 | $54.90 | 125,600 | — | — |
| 2022-07-01 | $19.66 | $55.44 | 88,800 | — | — |
| 2022-06-30 | $19.28 | $54.37 | 249,200 | — | — |
| 2022-06-29 | $18.91 | $53.32 | 87,600 | — | — |
| 2022-06-28 | $19.10 | $53.86 | 79,100 | — | — |
| 2022-06-27 | $19.09 | $53.83 | 124,800 | — | — |
| 2022-06-24 | $18.94 | $53.41 | 291,000 | — | — |
| 2022-06-23 | $18.60 | $52.45 | 68,500 | — | — |
| 2022-06-22 | $18.92 | $53.35 | 115,700 | — | — |
| 2022-06-21 | $18.79 | $52.99 | 99,500 | — | — |
| 2022-06-17 | $18.73 | $52.82 | 196,100 | — | — |
| 2022-06-16 | $18.30 | $51.60 | 97,400 | — | — |
| 2022-06-15 | $18.77 | $52.93 | 100,000 | — | — |
| 2022-06-14 | $18.37 | $51.80 | 82,300 | — | — |
| 2022-06-13 | $17.94 | $50.59 | 104,900 | — | — |
| 2022-06-10 | $18.33 | $51.69 | 75,700 | — | — |
| 2022-06-09 | $18.50 | $52.17 | 81,200 | — | — |
| 2022-06-08 | $19.17 | $54.06 | 46,400 | — | — |
| 2022-06-07 | $19.50 | $54.99 | 50,000 | — | — |
| 2022-06-06 | $19.64 | $55.38 | 70,000 | — | — |
| 2022-06-03 | $19.37 | $54.62 | 59,500 | — | — |
| 2022-06-02 | $19.59 | $55.24 | 45,000 | — | — |
| 2022-06-01 | $19.47 | $54.90 | 58,700 | — | — |
| 2022-05-31 | $19.81 | $55.86 | 106,900 | — | — |
| 2022-05-27 | $19.79 | $55.81 | 86,000 | — | — |
| 2022-05-26 | $19.24 | $54.25 | 64,500 | — | — |
| 2022-05-25 | $19.10 | $53.86 | 39,400 | — | — |
| 2022-05-24 | $19.24 | $54.25 | 79,100 | — | — |
| 2022-05-23 | $19.02 | $53.63 | 55,600 | — | — |
| 2022-05-20 | $18.84 | $53.13 | 75,400 | — | — |
| 2022-05-19 | $18.65 | $52.59 | 78,100 | — | — |
| 2022-05-18 | $19.13 | $53.94 | 70,100 | — | — |
| 2022-05-17 | $19.67 | $55.47 | 92,700 | — | — |
| 2022-05-16 | $19.12 | $53.92 | 62,800 | — | — |
| 2022-05-13 | $19.11 | $53.89 | 67,100 | — | — |
| 2022-05-12 | $19.21 | $54.17 | 73,200 | — | — |
| 2022-05-11 | $19.28 | $54.37 | 60,600 | — | — |
| 2022-05-10 | $19.19 | $54.11 | 168,600 | — | — |
| 2022-05-09 | $19.53 | $55.07 | 69,300 | — | — |
| 2022-05-06 | $19.46 | $54.87 | 114,400 | — | — |
| 2022-05-05 | $19.80 | $55.83 | 64,500 | — | — |
| 2022-05-04 | $20.42 | $57.58 | 63,200 | — | — |
| 2022-05-03 | $20.12 | $56.12 | 70,600 | — | — |
| 2022-05-02 | $19.99 | $55.75 | 101,800 | — | — |
| 2022-04-29 | $19.74 | $55.06 | 113,200 | — | — |
| 2022-04-28 | $20.36 | $56.78 | 93,800 | — | — |
| 2022-04-27 | $20.51 | $57.20 | 111,600 | — | — |
| 2022-04-26 | $20.56 | $57.34 | 141,400 | — | — |
| 2022-04-25 | $21.37 | $59.60 | 214,400 | — | — |
| 2022-04-22 | $21.53 | $60.05 | 56,900 | — | — |
| 2022-04-21 | $21.94 | $61.19 | 49,700 | — | — |
| 2022-04-20 | $22.07 | $61.55 | 45,000 | — | — |
| 2022-04-19 | $21.80 | $60.80 | 64,600 | — | — |
| 2022-04-18 | $21.19 | $59.10 | 50,100 | — | — |
| 2022-04-14 | $21.14 | $58.96 | 85,000 | — | — |
| 2022-04-13 | $21.48 | $59.91 | 56,700 | — | — |
| 2022-04-12 | $21.11 | $58.88 | 53,800 | — | — |
| 2022-04-11 | $21.31 | $59.43 | 69,200 | — | — |
| 2022-04-08 | $21.17 | $59.04 | 52,600 | — | — |
| 2022-04-07 | $21.26 | $59.30 | 52,500 | — | — |
| 2022-04-06 | $21.55 | $60.10 | 123,700 | — | — |
| 2022-04-05 | $21.78 | $60.75 | 134,600 | — | — |
| 2022-04-04 | $22.01 | $61.39 | 72,100 | — | — |
| 2022-04-01 | $22.18 | $61.86 | 93,400 | — | — |
| 2022-03-31 | $22.00 | $61.36 | 319,600 | — | — |
| 2022-03-30 | $22.54 | $62.87 | 112,800 | — | — |
| 2022-03-29 | $23.20 | $64.71 | 85,700 | — | — |
| 2022-03-28 | $22.96 | $64.04 | 55,200 | — | — |
| 2022-03-25 | $23.20 | $64.71 | 51,200 | — | — |
| 2022-03-24 | $22.95 | $64.01 | 48,600 | — | — |
| 2022-03-23 | $22.85 | $63.73 | 82,200 | — | — |
| 2022-03-22 | $23.44 | $65.38 | 65,600 | — | — |
| 2022-03-21 | $23.10 | $64.43 | 71,900 | — | — |
| 2022-03-18 | $23.21 | $64.73 | 135,500 | — | — |
| 2022-03-17 | $23.53 | $65.63 | 54,000 | — | — |
| 2022-03-16 | $23.64 | $65.93 | 61,700 | — | — |
| 2022-03-15 | $23.45 | $65.40 | 43,700 | — | — |
| 2022-03-14 | $23.75 | $66.24 | 58,400 | — | — |
| 2022-03-11 | $23.41 | $65.29 | 64,800 | — | — |
| 2022-03-10 | $23.22 | $64.76 | 42,100 | — | — |
| 2022-03-09 | $23.16 | $64.59 | 114,000 | — | — |
| 2022-03-08 | $22.77 | $63.51 | 84,800 | — | — |
| 2022-03-07 | $22.63 | $63.12 | 60,900 | — | — |
| 2022-03-04 | $23.28 | $64.93 | 55,900 | — | — |
| 2022-03-03 | $23.84 | $66.49 | 46,100 | — | — |
| 2022-03-02 | $23.77 | $66.30 | 59,600 | — | — |
| 2022-03-01 | $22.85 | $63.73 | 125,600 | — | — |
| 2022-02-28 | $23.80 | $66.38 | 121,400 | — | — |
| 2022-02-25 | $23.97 | $66.85 | 73,100 | — | — |
| 2022-02-24 | $23.29 | $64.96 | 169,500 | — | — |
| 2022-02-23 | $23.60 | $65.82 | 55,800 | — | — |
| 2022-02-22 | $24.00 | $66.94 | 91,600 | — | — |
| 2022-02-18 | $24.36 | $67.94 | 78,700 | — | — |
| 2022-02-17 | $24.09 | $67.19 | 118,100 | — | — |
| 2022-02-16 | $24.18 | $67.44 | 109,900 | — | — |
| 2022-02-15 | $24.23 | $67.58 | 99,200 | — | — |
| 2022-02-14 | $23.94 | $66.77 | 67,200 | — | — |
| 2022-02-11 | $24.17 | $67.41 | 239,100 | — | — |
| 2022-02-10 | $24.21 | $67.52 | 156,000 | — | — |
| 2022-02-09 | $24.11 | $67.24 | 222,500 | — | — |
| 2022-02-08 | $24.80 | $69.17 | 71,000 | — | — |
| 2022-02-07 | $24.35 | $67.91 | 52,700 | — | — |
| 2022-02-04 | $24.28 | $67.72 | 134,900 | — | — |
| 2022-02-03 | $24.21 | $67.52 | 86,400 | — | — |
| 2022-02-02 | $24.29 | $67.13 | 106,100 | — | — |
| 2022-02-01 | $24.37 | $67.35 | 92,400 | — | — |
| 2022-01-31 | $24.48 | $67.66 | 138,100 | — | — |
| 2022-01-28 | $24.30 | $67.16 | 103,500 | — | — |
| 2022-01-27 | $24.41 | $67.46 | 200,700 | — | — |
| 2022-01-26 | $25.49 | $70.45 | 121,300 | — | — |
| 2022-01-25 | $25.56 | $70.64 | 95,000 | — | — |
| 2022-01-24 | $25.25 | $69.79 | 303,600 | — | — |
| 2022-01-21 | $24.46 | $67.60 | 101,900 | — | — |
| 2022-01-20 | $24.52 | $67.77 | 102,400 | — | — |
| 2022-01-19 | $25.11 | $69.40 | 91,900 | — | — |
| 2022-01-18 | $25.58 | $70.70 | 85,600 | — | — |
| 2022-01-14 | $25.83 | $71.39 | 62,600 | — | — |
| 2022-01-13 | $25.50 | $70.48 | 64,700 | — | — |
| 2022-01-12 | $25.31 | $69.95 | 86,600 | — | — |
| 2022-01-11 | $25.24 | $69.76 | 134,000 | — | — |
| 2022-01-10 | $25.19 | $69.62 | 126,300 | — | — |
| 2022-01-07 | $25.34 | $70.03 | 70,900 | — | — |
| 2022-01-06 | $25.14 | $69.48 | 85,700 | — | — |
| 2022-01-05 | $24.36 | $67.33 | 67,900 | — | — |
| 2022-01-04 | $24.30 | $67.16 | 92,200 | — | — |
| 2022-01-03 | $24.21 | $66.91 | 85,200 | — | — |