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
- 1992-03-17 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 | $27.52 | $58.05 | 102,400 | — | — |
| 2022-12-29 | $27.99 | $59.04 | 98,100 | — | — |
| 2022-12-28 | $27.09 | $57.15 | 81,000 | — | — |
| 2022-12-27 | $27.48 | $57.97 | 98,900 | — | — |
| 2022-12-23 | $27.03 | $57.02 | 91,800 | — | — |
| 2022-12-22 | $27.39 | $57.78 | 123,800 | — | — |
| 2022-12-21 | $27.38 | $57.76 | 128,100 | — | — |
| 2022-12-20 | $26.34 | $55.56 | 109,600 | — | — |
| 2022-12-19 | $25.58 | $53.96 | 115,800 | — | — |
| 2022-12-16 | $24.51 | $51.70 | 668,700 | — | — |
| 2022-12-15 | $25.62 | $54.04 | 176,500 | — | — |
| 2022-12-14 | $26.66 | $56.24 | 137,800 | — | — |
| 2022-12-13 | $27.13 | $57.23 | 283,300 | — | — |
| 2022-12-12 | $27.08 | $57.12 | 166,700 | — | — |
| 2022-12-09 | $28.24 | $59.57 | 136,700 | — | — |
| 2022-12-08 | $28.28 | $59.66 | 163,000 | — | — |
| 2022-12-07 | $29.88 | $58.75 | 316,400 | — | — |
| 2022-12-06 | $29.61 | $58.22 | 161,600 | — | — |
| 2022-12-05 | $29.59 | $58.18 | 137,300 | — | — |
| 2022-12-02 | $29.78 | $58.55 | 105,500 | — | — |
| 2022-12-01 | $29.97 | $58.93 | 94,200 | — | — |
| 2022-11-30 | $29.49 | $57.98 | 98,400 | — | — |
| 2022-11-29 | $28.89 | $56.80 | 91,900 | — | — |
| 2022-11-28 | $28.50 | $56.04 | 136,600 | — | — |
| 2022-11-25 | $28.41 | $55.86 | 35,100 | — | — |
| 2022-11-23 | $28.22 | $55.49 | 98,400 | — | — |
| 2022-11-22 | $28.48 | $56.00 | 102,900 | — | — |
| 2022-11-21 | $28.01 | $55.07 | 106,300 | — | — |
| 2022-11-18 | $27.90 | $54.86 | 138,800 | — | — |
| 2022-11-17 | $28.39 | $55.82 | 139,500 | — | — |
| 2022-11-16 | $28.48 | $56.00 | 228,300 | — | — |
| 2022-11-15 | $27.65 | $54.36 | 98,200 | — | — |
| 2022-11-14 | $26.63 | $52.36 | 69,700 | — | — |
| 2022-11-11 | $27.63 | $54.33 | 93,400 | — | — |
| 2022-11-10 | $27.98 | $55.01 | 101,200 | — | — |
| 2022-11-09 | $25.85 | $50.83 | 88,200 | — | — |
| 2022-11-08 | $26.01 | $51.14 | 200,300 | — | — |
| 2022-11-07 | $25.79 | $50.71 | 106,100 | — | — |
| 2022-11-04 | $25.16 | $49.47 | 129,900 | — | — |
| 2022-11-03 | $24.92 | $49.00 | 110,500 | — | — |
| 2022-11-02 | $25.00 | $49.15 | 164,400 | — | — |
| 2022-11-01 | $26.07 | $51.26 | 132,100 | — | — |
| 2022-10-31 | $26.35 | $51.81 | 100,500 | — | — |
| 2022-10-28 | $27.15 | $53.38 | 100,700 | — | — |
| 2022-10-27 | $26.56 | $52.22 | 100,000 | — | — |
| 2022-10-26 | $25.97 | $51.06 | 153,900 | — | — |
| 2022-10-25 | $25.26 | $49.67 | 141,000 | — | — |
| 2022-10-24 | $25.80 | $50.73 | 193,300 | — | — |
| 2022-10-21 | $25.34 | $49.82 | 205,300 | — | — |
| 2022-10-20 | $26.36 | $51.83 | 232,100 | — | — |
| 2022-10-19 | $27.74 | $54.54 | 95,900 | — | — |
| 2022-10-18 | $28.56 | $56.15 | 72,900 | — | — |
| 2022-10-17 | $28.02 | $55.09 | 130,800 | — | — |
| 2022-10-14 | $27.38 | $53.83 | 88,200 | — | — |
| 2022-10-13 | $28.71 | $56.45 | 163,800 | — | — |
| 2022-10-12 | $27.55 | $54.17 | 143,000 | — | — |
| 2022-10-11 | $27.78 | $54.62 | 91,400 | — | — |
| 2022-10-10 | $27.96 | $54.97 | 69,700 | — | — |
| 2022-10-07 | $27.44 | $53.95 | 66,500 | — | — |
| 2022-10-06 | $28.14 | $55.33 | 53,600 | — | — |
| 2022-10-05 | $28.00 | $55.05 | 56,900 | — | — |
| 2022-10-04 | $28.62 | $56.27 | 132,100 | — | — |
| 2022-10-03 | $27.39 | $53.85 | 91,700 | — | — |
| 2022-09-30 | $26.53 | $52.16 | 122,500 | — | — |
| 2022-09-29 | $26.78 | $52.65 | 85,000 | — | — |
| 2022-09-28 | $27.37 | $53.81 | 120,600 | — | — |
| 2022-09-27 | $26.20 | $51.51 | 121,100 | — | — |
| 2022-09-26 | $26.32 | $51.75 | 47,100 | — | — |
| 2022-09-23 | $26.61 | $52.32 | 76,400 | — | — |
| 2022-09-22 | $26.99 | $53.07 | 57,500 | — | — |
| 2022-09-21 | $27.52 | $54.11 | 88,900 | — | — |
| 2022-09-20 | $27.24 | $53.56 | 74,200 | — | — |
| 2022-09-19 | $27.93 | $54.91 | 124,600 | — | — |
| 2022-09-16 | $27.73 | $54.52 | 299,200 | — | — |
| 2022-09-15 | $28.11 | $55.27 | 86,400 | — | — |
| 2022-09-14 | $27.31 | $53.64 | 96,800 | — | — |
| 2022-09-13 | $27.94 | $54.87 | 66,900 | — | — |
| 2022-09-12 | $29.28 | $57.51 | 74,800 | — | — |
| 2022-09-09 | $29.21 | $57.37 | 70,700 | — | — |
| 2022-09-08 | $28.21 | $55.40 | 66,500 | — | — |
| 2022-09-07 | $28.16 | $55.31 | 144,500 | — | — |
| 2022-09-06 | $27.58 | $54.17 | 233,300 | — | — |
| 2022-09-02 | $28.05 | $55.09 | 108,900 | — | — |
| 2022-09-01 | $28.10 | $55.19 | 130,500 | — | — |
| 2022-08-31 | $28.90 | $56.76 | 192,600 | — | — |
| 2022-08-30 | $29.57 | $58.08 | 74,200 | — | — |
| 2022-08-29 | $29.87 | $58.66 | 49,800 | — | — |
| 2022-08-26 | $30.36 | $59.63 | 50,800 | — | — |
| 2022-08-25 | $31.57 | $62.00 | 43,000 | — | — |
| 2022-08-24 | $31.16 | $61.20 | 47,800 | — | — |
| 2022-08-23 | $31.29 | $61.45 | 65,000 | — | — |
| 2022-08-22 | $31.03 | $60.94 | 95,600 | — | — |
| 2022-08-19 | $31.83 | $62.51 | 89,200 | — | — |
| 2022-08-18 | $32.38 | $63.59 | 80,300 | — | — |
| 2022-08-17 | $31.85 | $62.55 | 67,600 | — | — |
| 2022-08-16 | $32.50 | $63.83 | 127,500 | — | — |
| 2022-08-15 | $32.77 | $64.36 | 107,800 | — | — |
| 2022-08-12 | $32.54 | $63.91 | 107,300 | — | — |
| 2022-08-11 | $31.43 | $61.73 | 87,500 | — | — |
| 2022-08-10 | $30.73 | $60.35 | 155,300 | — | — |
| 2022-08-09 | $29.61 | $58.15 | 133,000 | — | — |
| 2022-08-08 | $30.09 | $59.10 | 200,500 | — | — |
| 2022-08-05 | $29.67 | $58.27 | 83,200 | — | — |
| 2022-08-04 | $29.46 | $57.86 | 138,400 | — | — |
| 2022-08-03 | $29.10 | $57.15 | 134,100 | — | — |
| 2022-08-02 | $30.04 | $59.00 | 305,800 | — | — |
| 2022-08-01 | $30.84 | $60.57 | 167,100 | — | — |
| 2022-07-29 | $31.30 | $61.47 | 136,100 | — | — |
| 2022-07-28 | $31.45 | $61.77 | 143,200 | — | — |
| 2022-07-27 | $31.44 | $61.75 | 225,500 | — | — |
| 2022-07-26 | $30.79 | $60.47 | 155,100 | — | — |
| 2022-07-25 | $30.61 | $60.12 | 337,400 | — | — |
| 2022-07-22 | $31.95 | $62.75 | 333,700 | — | — |
| 2022-07-21 | $34.46 | $67.68 | 718,800 | — | — |
| 2022-07-20 | $40.81 | $80.15 | 129,400 | — | — |
| 2022-07-19 | $39.29 | $77.17 | 86,600 | — | — |
| 2022-07-18 | $37.60 | $73.85 | 110,500 | — | — |
| 2022-07-15 | $36.24 | $71.18 | 64,900 | — | — |
| 2022-07-14 | $35.89 | $70.49 | 55,400 | — | — |
| 2022-07-13 | $35.66 | $70.04 | 77,100 | — | — |
| 2022-07-12 | $35.98 | $70.66 | 73,300 | — | — |
| 2022-07-11 | $35.76 | $70.23 | 52,100 | — | — |
| 2022-07-08 | $35.77 | $70.25 | 47,400 | — | — |
| 2022-07-07 | $35.71 | $70.13 | 79,000 | — | — |
| 2022-07-06 | $34.76 | $68.27 | 56,000 | — | — |
| 2022-07-05 | $35.09 | $68.92 | 99,300 | — | — |
| 2022-07-01 | $35.74 | $70.19 | 172,900 | — | — |
| 2022-06-30 | $33.67 | $66.13 | 128,200 | — | — |
| 2022-06-29 | $33.78 | $66.34 | 122,800 | — | — |
| 2022-06-28 | $34.25 | $67.27 | 96,300 | — | — |
| 2022-06-27 | $35.01 | $68.76 | 111,000 | — | — |
| 2022-06-24 | $33.97 | $66.72 | 608,200 | — | — |
| 2022-06-23 | $33.45 | $65.70 | 105,600 | — | — |
| 2022-06-22 | $34.58 | $67.92 | 103,500 | — | — |
| 2022-06-21 | $35.09 | $68.92 | 85,200 | — | — |
| 2022-06-17 | $34.34 | $67.44 | 312,200 | — | — |
| 2022-06-16 | $35.45 | $69.62 | 200,500 | — | — |
| 2022-06-15 | $38.45 | $75.52 | 143,700 | — | — |
| 2022-06-14 | $38.69 | $75.99 | 107,400 | — | — |
| 2022-06-13 | $39.05 | $76.69 | 112,000 | — | — |
| 2022-06-10 | $40.69 | $79.92 | 96,000 | — | — |
| 2022-06-09 | $42.78 | $84.02 | 66,700 | — | — |
| 2022-06-08 | $43.71 | $85.79 | 75,300 | — | — |
| 2022-06-07 | $43.67 | $85.71 | 103,100 | — | — |
| 2022-06-06 | $43.27 | $84.92 | 78,900 | — | — |
| 2022-06-03 | $42.56 | $83.53 | 61,200 | — | — |
| 2022-06-02 | $43.52 | $85.41 | 87,800 | — | — |
| 2022-06-01 | $42.55 | $83.51 | 99,500 | — | — |
| 2022-05-31 | $41.41 | $81.27 | 445,600 | — | — |
| 2022-05-27 | $41.14 | $80.74 | 58,100 | — | — |
| 2022-05-26 | $39.82 | $78.15 | 132,000 | — | — |
| 2022-05-25 | $39.28 | $77.09 | 172,500 | — | — |
| 2022-05-24 | $38.97 | $76.48 | 106,700 | — | — |
| 2022-05-23 | $40.47 | $79.43 | 76,300 | — | — |
| 2022-05-20 | $39.86 | $78.23 | 161,200 | — | — |
| 2022-05-19 | $40.94 | $80.35 | 216,700 | — | — |
| 2022-05-18 | $41.56 | $81.57 | 216,100 | — | — |
| 2022-05-17 | $43.11 | $84.61 | 182,200 | — | — |
| 2022-05-16 | $41.38 | $81.21 | 90,400 | — | — |
| 2022-05-13 | $41.08 | $80.63 | 87,200 | — | — |
| 2022-05-12 | $40.74 | $79.96 | 151,700 | — | — |
| 2022-05-11 | $40.40 | $79.29 | 83,700 | — | — |
| 2022-05-10 | $41.71 | $81.86 | 101,300 | — | — |
| 2022-05-09 | $42.92 | $84.24 | 120,100 | — | — |
| 2022-05-06 | $44.57 | $87.48 | 89,900 | — | — |
| 2022-05-05 | $45.23 | $88.77 | 85,500 | — | — |
| 2022-05-04 | $47.39 | $93.01 | 155,900 | — | — |
| 2022-05-03 | $45.04 | $88.40 | 103,400 | — | — |
| 2022-05-02 | $43.28 | $84.94 | 128,800 | — | — |
| 2022-04-29 | $42.42 | $83.26 | 96,500 | — | — |
| 2022-04-28 | $42.89 | $84.18 | 85,900 | — | — |
| 2022-04-27 | $41.85 | $82.14 | 137,600 | — | — |
| 2022-04-26 | $41.91 | $82.25 | 157,200 | — | — |
| 2022-04-25 | $43.96 | $86.28 | 154,600 | — | — |
| 2022-04-22 | $42.79 | $83.98 | 239,600 | — | — |
| 2022-04-21 | $43.86 | $86.08 | 358,400 | — | — |
| 2022-04-20 | $40.09 | $78.68 | 140,500 | — | — |
| 2022-04-19 | $40.22 | $78.94 | 122,900 | — | — |
| 2022-04-18 | $38.68 | $75.92 | 92,200 | — | — |
| 2022-04-14 | $37.11 | $72.83 | 57,900 | — | — |
| 2022-04-13 | $37.38 | $73.36 | 70,400 | — | — |
| 2022-04-12 | $36.39 | $71.42 | 84,900 | — | — |
| 2022-04-11 | $35.79 | $70.24 | 71,700 | — | — |
| 2022-04-08 | $35.82 | $70.30 | 70,500 | — | — |
| 2022-04-07 | $35.51 | $69.69 | 97,500 | — | — |
| 2022-04-06 | $35.24 | $69.16 | 118,700 | — | — |
| 2022-04-05 | $35.60 | $69.87 | 109,500 | — | — |
| 2022-04-04 | $36.69 | $72.01 | 87,500 | — | — |
| 2022-04-01 | $37.09 | $72.79 | 135,300 | — | — |
| 2022-03-31 | $36.99 | $72.60 | 90,700 | — | — |
| 2022-03-30 | $38.28 | $75.13 | 69,200 | — | — |
| 2022-03-29 | $38.53 | $75.62 | 99,800 | — | — |
| 2022-03-28 | $38.07 | $74.72 | 46,600 | — | — |
| 2022-03-25 | $38.25 | $75.07 | 67,100 | — | — |
| 2022-03-24 | $39.24 | $77.01 | 80,400 | — | — |
| 2022-03-23 | $38.68 | $75.92 | 51,900 | — | — |
| 2022-03-22 | $39.55 | $77.62 | 93,600 | — | — |
| 2022-03-21 | $38.93 | $76.41 | 48,900 | — | — |
| 2022-03-18 | $38.42 | $75.41 | 128,200 | — | — |
| 2022-03-17 | $38.99 | $76.52 | 43,600 | — | — |
| 2022-03-16 | $38.58 | $75.72 | 70,400 | — | — |
| 2022-03-15 | $37.61 | $73.82 | 112,900 | — | — |
| 2022-03-14 | $37.28 | $73.17 | 76,600 | — | — |
| 2022-03-11 | $38.69 | $75.94 | 71,600 | — | — |
| 2022-03-10 | $40.26 | $79.02 | 74,000 | — | — |
| 2022-03-09 | $39.24 | $76.96 | 62,300 | — | — |
| 2022-03-08 | $38.20 | $74.92 | 67,500 | — | — |
| 2022-03-07 | $38.55 | $75.60 | 89,700 | — | — |
| 2022-03-04 | $37.93 | $74.39 | 100,300 | — | — |
| 2022-03-03 | $37.38 | $73.31 | 54,300 | — | — |
| 2022-03-02 | $37.80 | $74.13 | 60,900 | — | — |
| 2022-03-01 | $36.41 | $71.41 | 97,200 | — | — |
| 2022-02-28 | $37.11 | $72.78 | 84,900 | — | — |
| 2022-02-25 | $37.14 | $72.84 | 52,700 | — | — |
| 2022-02-24 | $35.94 | $70.48 | 78,700 | — | — |
| 2022-02-23 | $36.01 | $70.62 | 74,400 | — | — |
| 2022-02-22 | $36.49 | $71.56 | 136,500 | — | — |
| 2022-02-18 | $38.27 | $75.05 | 49,300 | — | — |
| 2022-02-17 | $38.64 | $75.78 | 48,500 | — | — |
| 2022-02-16 | $39.49 | $77.45 | 49,700 | — | — |
| 2022-02-15 | $38.54 | $75.58 | 80,300 | — | — |
| 2022-02-14 | $38.11 | $74.74 | 74,400 | — | — |
| 2022-02-11 | $37.49 | $73.52 | 140,800 | — | — |
| 2022-02-10 | $37.33 | $73.21 | 95,000 | — | — |
| 2022-02-09 | $39.00 | $76.49 | 96,900 | — | — |
| 2022-02-08 | $39.21 | $76.90 | 66,000 | — | — |
| 2022-02-07 | $38.77 | $76.03 | 81,000 | — | — |
| 2022-02-04 | $38.46 | $75.43 | 90,200 | — | — |
| 2022-02-03 | $38.73 | $75.96 | 78,600 | — | — |
| 2022-02-02 | $39.90 | $78.25 | 137,200 | — | — |
| 2022-02-01 | $39.84 | $78.13 | 146,700 | — | — |
| 2022-01-31 | $37.83 | $74.19 | 395,200 | — | — |
| 2022-01-28 | $36.69 | $71.95 | 138,800 | — | — |
| 2022-01-27 | $37.11 | $72.78 | 122,500 | — | — |
| 2022-01-26 | $37.72 | $73.97 | 115,900 | — | — |
| 2022-01-25 | $38.21 | $74.94 | 184,000 | — | — |
| 2022-01-24 | $40.33 | $79.09 | 259,500 | — | — |
| 2022-01-21 | $39.80 | $78.05 | 196,500 | — | — |
| 2022-01-20 | $39.46 | $77.39 | 198,200 | — | — |
| 2022-01-19 | $39.09 | $76.66 | 138,900 | — | — |
| 2022-01-18 | $39.55 | $77.56 | 123,000 | — | — |
| 2022-01-14 | $40.65 | $79.72 | 92,500 | — | — |
| 2022-01-13 | $41.40 | $81.19 | 66,700 | — | — |
| 2022-01-12 | $41.07 | $80.54 | 92,200 | — | — |
| 2022-01-11 | $40.99 | $80.39 | 93,100 | — | — |
| 2022-01-10 | $40.68 | $79.78 | 82,300 | — | — |
| 2022-01-07 | $41.26 | $80.92 | 91,100 | — | — |
| 2022-01-06 | $42.22 | $82.80 | 144,100 | — | — |
| 2022-01-05 | $42.50 | $83.35 | 575,000 | — | — |
| 2022-01-04 | $40.37 | $79.17 | 63,500 | — | — |
| 2022-01-03 | $40.07 | $78.58 | 77,200 | — | — |