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
- 1994-07-20 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 | $30.44 | $41.80 | 64,400 | — | — |
| 2022-12-29 | $30.65 | $42.09 | 62,100 | — | — |
| 2022-12-28 | $30.09 | $41.32 | 79,000 | — | — |
| 2022-12-27 | $30.85 | $42.37 | 59,800 | — | — |
| 2022-12-23 | $30.49 | $41.87 | 59,400 | — | — |
| 2022-12-22 | $30.56 | $41.97 | 92,400 | — | — |
| 2022-12-21 | $30.42 | $41.78 | 73,100 | — | — |
| 2022-12-20 | $30.09 | $41.32 | 78,200 | — | — |
| 2022-12-19 | $30.36 | $41.69 | 122,000 | — | — |
| 2022-12-16 | $30.12 | $41.36 | 462,600 | — | — |
| 2022-12-15 | $31.06 | $42.66 | 128,500 | — | — |
| 2022-12-14 | $31.25 | $42.92 | 196,900 | — | — |
| 2022-12-13 | $30.13 | $41.38 | 377,500 | — | — |
| 2022-12-12 | $30.75 | $42.23 | 144,800 | — | — |
| 2022-12-09 | $30.93 | $42.48 | 101,300 | — | — |
| 2022-12-08 | $31.09 | $42.70 | 162,000 | — | — |
| 2022-12-07 | $31.97 | $43.91 | 90,600 | — | — |
| 2022-12-06 | $32.05 | $44.02 | 144,300 | — | — |
| 2022-12-05 | $31.74 | $43.59 | 141,100 | — | — |
| 2022-12-02 | $31.79 | $43.66 | 115,200 | — | — |
| 2022-12-01 | $31.97 | $43.91 | 149,600 | — | — |
| 2022-11-30 | $31.66 | $43.48 | 207,400 | — | — |
| 2022-11-29 | $32.14 | $44.14 | 135,900 | — | — |
| 2022-11-28 | $31.57 | $43.36 | 119,300 | — | — |
| 2022-11-25 | $31.42 | $43.15 | 78,400 | — | — |
| 2022-11-23 | $31.43 | $42.85 | 117,100 | — | — |
| 2022-11-22 | $31.38 | $42.78 | 158,200 | — | — |
| 2022-11-21 | $30.46 | $41.53 | 154,900 | — | — |
| 2022-11-18 | $30.01 | $40.91 | 465,700 | — | — |
| 2022-11-17 | $27.91 | $38.05 | 128,400 | — | — |
| 2022-11-16 | $27.49 | $37.48 | 98,400 | — | — |
| 2022-11-15 | $27.85 | $37.97 | 109,400 | — | — |
| 2022-11-14 | $27.65 | $37.69 | 104,700 | — | — |
| 2022-11-11 | $27.44 | $37.41 | 87,800 | — | — |
| 2022-11-10 | $27.16 | $37.03 | 120,500 | — | — |
| 2022-11-09 | $26.19 | $35.70 | 65,000 | — | — |
| 2022-11-08 | $26.49 | $36.11 | 87,400 | — | — |
| 2022-11-07 | $26.64 | $36.32 | 96,500 | — | — |
| 2022-11-04 | $26.19 | $35.70 | 161,000 | — | — |
| 2022-11-03 | $25.74 | $35.09 | 88,700 | — | — |
| 2022-11-02 | $26.25 | $35.79 | 83,700 | — | — |
| 2022-11-01 | $26.98 | $36.78 | 66,700 | — | — |
| 2022-10-31 | $26.88 | $36.65 | 107,500 | — | — |
| 2022-10-28 | $27.18 | $37.05 | 107,300 | — | — |
| 2022-10-27 | $26.28 | $35.83 | 97,500 | — | — |
| 2022-10-26 | $26.19 | $35.70 | 70,700 | — | — |
| 2022-10-25 | $26.04 | $35.50 | 94,900 | — | — |
| 2022-10-24 | $25.84 | $35.23 | 101,200 | — | — |
| 2022-10-21 | $25.60 | $34.90 | 98,800 | — | — |
| 2022-10-20 | $24.73 | $33.71 | 113,500 | — | — |
| 2022-10-19 | $25.12 | $34.25 | 91,600 | — | — |
| 2022-10-18 | $24.99 | $34.07 | 131,000 | — | — |
| 2022-10-17 | $24.09 | $32.84 | 145,500 | — | — |
| 2022-10-14 | $23.50 | $32.04 | 81,500 | — | — |
| 2022-10-13 | $23.46 | $31.98 | 127,900 | — | — |
| 2022-10-12 | $22.86 | $31.16 | 85,300 | — | — |
| 2022-10-11 | $23.20 | $31.63 | 143,400 | — | — |
| 2022-10-10 | $22.72 | $30.97 | 149,200 | — | — |
| 2022-10-07 | $22.23 | $30.31 | 115,600 | — | — |
| 2022-10-06 | $22.90 | $31.22 | 94,100 | — | — |
| 2022-10-05 | $23.40 | $31.90 | 115,200 | — | — |
| 2022-10-04 | $23.68 | $32.28 | 133,600 | — | — |
| 2022-10-03 | $22.92 | $31.25 | 151,500 | — | — |
| 2022-09-30 | $22.41 | $30.55 | 235,800 | — | — |
| 2022-09-29 | $22.52 | $30.70 | 122,600 | — | — |
| 2022-09-28 | $22.84 | $31.14 | 114,900 | — | — |
| 2022-09-27 | $22.25 | $30.33 | 147,500 | — | — |
| 2022-09-26 | $22.63 | $30.85 | 129,100 | — | — |
| 2022-09-23 | $23.16 | $31.57 | 205,000 | — | — |
| 2022-09-22 | $23.28 | $31.74 | 138,500 | — | — |
| 2022-09-21 | $23.60 | $32.17 | 120,700 | — | — |
| 2022-09-20 | $23.81 | $32.46 | 169,400 | — | — |
| 2022-09-19 | $24.49 | $33.39 | 180,500 | — | — |
| 2022-09-16 | $24.41 | $33.28 | 532,200 | — | — |
| 2022-09-15 | $24.11 | $32.87 | 134,700 | — | — |
| 2022-09-14 | $24.30 | $33.13 | 140,300 | — | — |
| 2022-09-13 | $24.45 | $33.33 | 142,700 | — | — |
| 2022-09-12 | $25.64 | $34.95 | 115,700 | — | — |
| 2022-09-09 | $25.22 | $34.38 | 113,800 | — | — |
| 2022-09-08 | $24.57 | $33.50 | 114,000 | — | — |
| 2022-09-07 | $24.89 | $33.93 | 129,400 | — | — |
| 2022-09-06 | $24.82 | $33.84 | 190,600 | — | — |
| 2022-09-02 | $25.01 | $34.10 | 141,600 | — | — |
| 2022-09-01 | $25.39 | $34.61 | 182,200 | — | — |
| 2022-08-31 | $25.01 | $34.10 | 143,300 | — | — |
| 2022-08-30 | $25.78 | $35.15 | 135,700 | — | — |
| 2022-08-29 | $26.12 | $35.61 | 82,100 | — | — |
| 2022-08-26 | $26.15 | $35.65 | 116,700 | — | — |
| 2022-08-25 | $27.21 | $37.10 | 89,200 | — | — |
| 2022-08-24 | $26.79 | $36.52 | 63,200 | — | — |
| 2022-08-23 | $26.80 | $36.54 | 110,100 | — | — |
| 2022-08-22 | $26.84 | $36.59 | 128,200 | — | — |
| 2022-08-19 | $27.70 | $37.76 | 127,500 | — | — |
| 2022-08-18 | $27.76 | $37.84 | 93,200 | — | — |
| 2022-08-17 | $27.33 | $37.26 | 74,900 | — | — |
| 2022-08-16 | $27.14 | $37.00 | 81,700 | — | — |
| 2022-08-15 | $26.87 | $36.63 | 71,100 | — | — |
| 2022-08-12 | $26.58 | $36.24 | 123,300 | — | — |
| 2022-08-11 | $26.51 | $36.14 | 98,700 | — | — |
| 2022-08-10 | $26.71 | $36.41 | 159,800 | — | — |
| 2022-08-09 | $25.74 | $35.09 | 151,700 | — | — |
| 2022-08-08 | $25.69 | $35.02 | 182,000 | — | — |
| 2022-08-05 | $25.64 | $34.95 | 131,100 | — | — |
| 2022-08-04 | $25.98 | $35.12 | 104,300 | — | — |
| 2022-08-03 | $26.37 | $35.65 | 97,100 | — | — |
| 2022-08-02 | $26.68 | $36.06 | 96,000 | — | — |
| 2022-08-01 | $27.81 | $37.59 | 127,000 | — | — |
| 2022-07-29 | $27.95 | $37.78 | 110,900 | — | — |
| 2022-07-28 | $27.43 | $37.08 | 136,700 | — | — |
| 2022-07-27 | $27.46 | $37.12 | 104,800 | — | — |
| 2022-07-26 | $26.94 | $36.42 | 40,200 | — | — |
| 2022-07-25 | $27.20 | $36.77 | 50,500 | — | — |
| 2022-07-22 | $27.31 | $36.92 | 78,400 | — | — |
| 2022-07-21 | $27.42 | $37.06 | 86,200 | — | — |
| 2022-07-20 | $27.69 | $37.43 | 99,900 | — | — |
| 2022-07-19 | $27.39 | $37.02 | 98,800 | — | — |
| 2022-07-18 | $26.80 | $36.23 | 47,000 | — | — |
| 2022-07-15 | $27.04 | $36.55 | 80,500 | — | — |
| 2022-07-14 | $26.56 | $35.90 | 47,200 | — | — |
| 2022-07-13 | $26.79 | $36.21 | 58,600 | — | — |
| 2022-07-12 | $27.16 | $36.71 | 64,800 | — | — |
| 2022-07-11 | $27.32 | $36.93 | 57,700 | — | — |
| 2022-07-08 | $27.80 | $37.58 | 58,100 | — | — |
| 2022-07-07 | $28.11 | $38.00 | 53,800 | — | — |
| 2022-07-06 | $27.82 | $37.61 | 80,800 | — | — |
| 2022-07-05 | $28.55 | $38.59 | 140,300 | — | — |
| 2022-07-01 | $28.71 | $38.81 | 92,600 | — | — |
| 2022-06-30 | $28.67 | $38.75 | 114,000 | — | — |
| 2022-06-29 | $28.52 | $38.55 | 78,800 | — | — |
| 2022-06-28 | $28.66 | $38.74 | 66,600 | — | — |
| 2022-06-27 | $29.31 | $39.62 | 73,000 | — | — |
| 2022-06-24 | $28.98 | $39.17 | 260,200 | — | — |
| 2022-06-23 | $28.10 | $37.98 | 107,200 | — | — |
| 2022-06-22 | $28.48 | $38.50 | 90,000 | — | — |
| 2022-06-21 | $28.20 | $38.12 | 121,100 | — | — |
| 2022-06-17 | $27.94 | $37.77 | 334,000 | — | — |
| 2022-06-16 | $27.97 | $37.81 | 171,800 | — | — |
| 2022-06-15 | $29.56 | $39.96 | 104,700 | — | — |
| 2022-06-14 | $29.41 | $39.75 | 116,300 | — | — |
| 2022-06-13 | $29.11 | $39.35 | 154,600 | — | — |
| 2022-06-10 | $30.31 | $40.97 | 89,200 | — | — |
| 2022-06-09 | $30.95 | $41.84 | 87,400 | — | — |
| 2022-06-08 | $31.52 | $42.61 | 136,400 | — | — |
| 2022-06-07 | $32.62 | $44.09 | 99,400 | — | — |
| 2022-06-06 | $32.25 | $43.59 | 103,100 | — | — |
| 2022-06-03 | $32.24 | $43.58 | 105,100 | — | — |
| 2022-06-02 | $32.82 | $44.36 | 104,700 | — | — |
| 2022-06-01 | $31.95 | $43.19 | 103,400 | — | — |
| 2022-05-31 | $32.36 | $43.74 | 187,700 | — | — |
| 2022-05-27 | $32.50 | $43.93 | 172,400 | — | — |
| 2022-05-26 | $32.25 | $43.59 | 80,100 | — | — |
| 2022-05-25 | $31.59 | $42.70 | 107,000 | — | — |
| 2022-05-24 | $31.34 | $42.36 | 121,300 | — | — |
| 2022-05-23 | $30.87 | $41.73 | 129,600 | — | — |
| 2022-05-20 | $30.83 | $41.67 | 132,100 | — | — |
| 2022-05-19 | $30.84 | $41.69 | 157,800 | — | — |
| 2022-05-18 | $30.94 | $41.82 | 174,900 | — | — |
| 2022-05-17 | $31.73 | $42.89 | 109,700 | — | — |
| 2022-05-16 | $30.58 | $41.34 | 124,800 | — | — |
| 2022-05-13 | $30.10 | $40.69 | 139,700 | — | — |
| 2022-05-12 | $29.96 | $40.50 | 145,900 | — | — |
| 2022-05-11 | $29.22 | $39.50 | 97,200 | — | — |
| 2022-05-10 | $29.51 | $39.89 | 121,800 | — | — |
| 2022-05-09 | $30.28 | $40.93 | 141,100 | — | — |
| 2022-05-06 | $30.09 | $40.67 | 112,900 | — | — |
| 2022-05-05 | $30.34 | $40.71 | 111,700 | — | — |
| 2022-05-04 | $31.16 | $41.81 | 158,400 | — | — |
| 2022-05-03 | $30.60 | $41.06 | 127,700 | — | — |
| 2022-05-02 | $30.25 | $40.59 | 222,400 | — | — |
| 2022-04-29 | $29.81 | $40.00 | 192,800 | — | — |
| 2022-04-28 | $30.55 | $41.00 | 94,400 | — | — |
| 2022-04-27 | $29.64 | $39.78 | 94,700 | — | — |
| 2022-04-26 | $29.42 | $39.48 | 114,700 | — | — |
| 2022-04-25 | $31.27 | $41.96 | 138,100 | — | — |
| 2022-04-22 | $31.73 | $42.58 | 87,200 | — | — |
| 2022-04-21 | $31.64 | $42.46 | 134,700 | — | — |
| 2022-04-20 | $30.94 | $41.52 | 137,500 | — | — |
| 2022-04-19 | $30.18 | $40.50 | 108,100 | — | — |
| 2022-04-18 | $29.75 | $39.92 | 108,200 | — | — |
| 2022-04-14 | $30.29 | $40.65 | 90,400 | — | — |
| 2022-04-13 | $30.95 | $41.53 | 68,700 | — | — |
| 2022-04-12 | $30.74 | $41.25 | 93,700 | — | — |
| 2022-04-11 | $30.96 | $41.55 | 124,100 | — | — |
| 2022-04-08 | $31.38 | $42.11 | 109,900 | — | — |
| 2022-04-07 | $31.39 | $42.12 | 126,000 | — | — |
| 2022-04-06 | $31.97 | $42.90 | 164,700 | — | — |
| 2022-04-05 | $32.03 | $42.98 | 115,700 | — | — |
| 2022-04-04 | $32.66 | $43.83 | 117,200 | — | — |
| 2022-04-01 | $32.90 | $44.15 | 209,900 | — | — |
| 2022-03-31 | $32.36 | $43.43 | 161,100 | — | — |
| 2022-03-30 | $32.42 | $43.51 | 114,700 | — | — |
| 2022-03-29 | $33.07 | $44.38 | 148,400 | — | — |
| 2022-03-28 | $32.37 | $43.44 | 82,200 | — | — |
| 2022-03-25 | $32.54 | $43.67 | 106,200 | — | — |
| 2022-03-24 | $32.63 | $43.79 | 87,900 | — | — |
| 2022-03-23 | $32.47 | $43.57 | 109,100 | — | — |
| 2022-03-22 | $33.23 | $44.59 | 101,200 | — | — |
| 2022-03-21 | $33.88 | $45.47 | 103,600 | — | — |
| 2022-03-18 | $33.86 | $45.44 | 472,500 | — | — |
| 2022-03-17 | $33.99 | $45.61 | 87,100 | — | — |
| 2022-03-16 | $34.00 | $45.63 | 144,200 | — | — |
| 2022-03-15 | $33.32 | $44.71 | 115,900 | — | — |
| 2022-03-14 | $33.62 | $45.12 | 80,400 | — | — |
| 2022-03-11 | $33.33 | $44.73 | 122,000 | — | — |
| 2022-03-10 | $33.19 | $44.54 | 78,600 | — | — |
| 2022-03-09 | $33.19 | $44.54 | 109,000 | — | — |
| 2022-03-08 | $32.32 | $43.37 | 113,800 | — | — |
| 2022-03-07 | $33.04 | $44.34 | 86,400 | — | — |
| 2022-03-04 | $33.79 | $45.34 | 71,600 | — | — |
| 2022-03-03 | $33.91 | $45.51 | 75,700 | — | — |
| 2022-03-02 | $33.67 | $45.18 | 65,100 | — | — |
| 2022-03-01 | $32.69 | $43.87 | 167,300 | — | — |
| 2022-02-28 | $33.18 | $44.53 | 149,900 | — | — |
| 2022-02-25 | $33.82 | $45.38 | 87,200 | — | — |
| 2022-02-24 | $32.73 | $43.92 | 90,100 | — | — |
| 2022-02-23 | $32.82 | $44.04 | 84,400 | — | — |
| 2022-02-22 | $33.24 | $44.61 | 158,000 | — | — |
| 2022-02-18 | $34.69 | $46.55 | 115,500 | — | — |
| 2022-02-17 | $34.73 | $46.61 | 83,600 | — | — |
| 2022-02-16 | $34.61 | $46.44 | 61,500 | — | — |
| 2022-02-15 | $34.25 | $45.96 | 75,000 | — | — |
| 2022-02-14 | $33.68 | $45.20 | 105,100 | — | — |
| 2022-02-11 | $33.48 | $44.93 | 73,300 | — | — |
| 2022-02-10 | $33.68 | $45.20 | 113,900 | — | — |
| 2022-02-09 | $34.27 | $45.99 | 70,500 | — | — |
| 2022-02-08 | $34.46 | $46.24 | 70,600 | — | — |
| 2022-02-07 | $33.80 | $45.36 | 69,400 | — | — |
| 2022-02-04 | $33.81 | $45.37 | 99,000 | — | — |
| 2022-02-03 | $34.46 | $45.95 | 86,700 | — | — |
| 2022-02-02 | $34.53 | $46.04 | 181,200 | — | — |
| 2022-02-01 | $34.85 | $46.47 | 152,600 | — | — |
| 2022-01-31 | $35.12 | $46.83 | 129,300 | — | — |
| 2022-01-28 | $34.74 | $46.32 | 206,800 | — | — |
| 2022-01-27 | $33.31 | $44.41 | 95,300 | — | — |
| 2022-01-26 | $33.98 | $45.31 | 192,700 | — | — |
| 2022-01-25 | $34.47 | $45.96 | 77,300 | — | — |
| 2022-01-24 | $34.83 | $46.44 | 121,600 | — | — |
| 2022-01-21 | $34.16 | $45.55 | 165,400 | — | — |
| 2022-01-20 | $35.19 | $46.92 | 106,000 | — | — |
| 2022-01-19 | $36.49 | $48.65 | 168,100 | — | — |
| 2022-01-18 | $36.86 | $49.15 | 148,200 | — | — |
| 2022-01-14 | $37.15 | $49.53 | 159,100 | — | — |
| 2022-01-13 | $36.89 | $49.19 | 127,800 | — | — |
| 2022-01-12 | $36.60 | $48.80 | 285,900 | — | — |
| 2022-01-11 | $35.22 | $46.96 | 58,600 | — | — |
| 2022-01-10 | $35.82 | $47.76 | 126,200 | — | — |
| 2022-01-07 | $36.22 | $48.29 | 53,400 | — | — |
| 2022-01-06 | $36.71 | $48.95 | 61,700 | — | — |
| 2022-01-05 | $36.70 | $48.93 | 112,800 | — | — |
| 2022-01-04 | $37.26 | $49.68 | 57,600 | — | — |
| 2022-01-03 | $36.75 | $49.00 | 108,600 | — | — |