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
- 1994-08-02 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 | $26.66 | $37.60 | 24,600 | — | — |
| 2022-12-29 | $26.59 | $37.50 | 24,900 | — | — |
| 2022-12-28 | $26.23 | $37.00 | 42,000 | — | — |
| 2022-12-27 | $26.25 | $37.02 | 39,700 | — | — |
| 2022-12-23 | $26.37 | $37.19 | 7,700 | — | — |
| 2022-12-22 | $26.35 | $37.17 | 25,100 | — | — |
| 2022-12-21 | $27.19 | $38.35 | 23,400 | — | — |
| 2022-12-20 | $26.66 | $37.60 | 35,300 | — | — |
| 2022-12-19 | $26.81 | $37.81 | 26,600 | — | — |
| 2022-12-16 | $27.21 | $38.38 | 68,700 | — | — |
| 2022-12-15 | $27.30 | $38.51 | 28,300 | — | — |
| 2022-12-14 | $27.53 | $38.83 | 31,100 | — | — |
| 2022-12-13 | $27.67 | $39.03 | 31,500 | — | — |
| 2022-12-12 | $27.29 | $38.49 | 23,700 | — | — |
| 2022-12-09 | $27.13 | $38.27 | 20,800 | — | — |
| 2022-12-08 | $27.49 | $38.77 | 15,500 | — | — |
| 2022-12-07 | $27.52 | $38.82 | 17,500 | — | — |
| 2022-12-06 | $27.34 | $38.56 | 79,600 | — | — |
| 2022-12-05 | $27.28 | $38.48 | 47,300 | — | — |
| 2022-12-02 | $27.92 | $39.38 | 14,700 | — | — |
| 2022-12-01 | $27.55 | $38.60 | 16,900 | — | — |
| 2022-11-30 | $27.59 | $38.66 | 19,700 | — | — |
| 2022-11-29 | $27.05 | $37.90 | 23,200 | — | — |
| 2022-11-28 | $27.30 | $38.25 | 31,900 | — | — |
| 2022-11-25 | $27.32 | $38.28 | 2,700 | — | — |
| 2022-11-23 | $27.36 | $38.34 | 6,500 | — | — |
| 2022-11-22 | $27.40 | $38.39 | 17,500 | — | — |
| 2022-11-21 | $26.97 | $37.79 | 19,000 | — | — |
| 2022-11-18 | $27.08 | $37.95 | 20,200 | — | — |
| 2022-11-17 | $27.09 | $37.96 | 28,500 | — | — |
| 2022-11-16 | $26.85 | $37.62 | 19,700 | — | — |
| 2022-11-15 | $27.05 | $37.90 | 42,100 | — | — |
| 2022-11-14 | $26.93 | $37.74 | 18,100 | — | — |
| 2022-11-11 | $27.75 | $38.88 | 36,600 | — | — |
| 2022-11-10 | $27.50 | $38.53 | 64,700 | — | — |
| 2022-11-09 | $25.60 | $35.87 | 30,900 | — | — |
| 2022-11-08 | $25.67 | $35.97 | 44,400 | — | — |
| 2022-11-07 | $25.55 | $35.80 | 24,700 | — | — |
| 2022-11-04 | $25.95 | $36.36 | 13,600 | — | — |
| 2022-11-03 | $25.56 | $35.82 | 24,500 | — | — |
| 2022-11-02 | $25.84 | $36.21 | 40,000 | — | — |
| 2022-11-01 | $26.03 | $36.47 | 24,400 | — | — |
| 2022-10-31 | $25.43 | $35.63 | 34,800 | — | — |
| 2022-10-28 | $25.20 | $35.31 | 28,100 | — | — |
| 2022-10-27 | $24.31 | $34.06 | 25,300 | — | — |
| 2022-10-26 | $24.49 | $34.32 | 22,700 | — | — |
| 2022-10-25 | $24.13 | $33.81 | 34,600 | — | — |
| 2022-10-24 | $23.68 | $33.18 | 17,100 | — | — |
| 2022-10-21 | $23.31 | $32.66 | 27,300 | — | — |
| 2022-10-20 | $22.53 | $31.57 | 15,300 | — | — |
| 2022-10-19 | $23.21 | $32.52 | 27,700 | — | — |
| 2022-10-18 | $23.41 | $32.80 | 20,200 | — | — |
| 2022-10-17 | $23.14 | $32.42 | 29,000 | — | — |
| 2022-10-14 | $22.54 | $31.58 | 28,300 | — | — |
| 2022-10-13 | $22.62 | $31.70 | 28,400 | — | — |
| 2022-10-12 | $22.12 | $31.00 | 21,600 | — | — |
| 2022-10-11 | $21.79 | $30.53 | 23,700 | — | — |
| 2022-10-10 | $21.72 | $30.43 | 19,200 | — | — |
| 2022-10-07 | $22.11 | $30.98 | 28,200 | — | — |
| 2022-10-06 | $22.49 | $31.51 | 39,300 | — | — |
| 2022-10-05 | $22.52 | $31.56 | 43,800 | — | — |
| 2022-10-04 | $22.20 | $31.11 | 37,200 | — | — |
| 2022-10-03 | $21.66 | $30.35 | 26,500 | — | — |
| 2022-09-30 | $21.29 | $29.83 | 47,500 | — | — |
| 2022-09-29 | $21.47 | $30.08 | 43,500 | — | — |
| 2022-09-28 | $21.92 | $30.71 | 33,900 | — | — |
| 2022-09-27 | $21.57 | $30.22 | 23,100 | — | — |
| 2022-09-26 | $21.82 | $30.57 | 43,400 | — | — |
| 2022-09-23 | $21.76 | $30.49 | 34,700 | — | — |
| 2022-09-22 | $21.94 | $30.74 | 21,900 | — | — |
| 2022-09-21 | $22.44 | $31.44 | 46,000 | — | — |
| 2022-09-20 | $22.36 | $31.33 | 51,500 | — | — |
| 2022-09-19 | $22.65 | $31.74 | 36,800 | — | — |
| 2022-09-16 | $22.54 | $31.58 | 131,600 | — | — |
| 2022-09-15 | $22.23 | $31.15 | 32,600 | — | — |
| 2022-09-14 | $22.45 | $31.46 | 39,100 | — | — |
| 2022-09-13 | $23.17 | $32.47 | 62,500 | — | — |
| 2022-09-12 | $24.38 | $34.16 | 40,600 | — | — |
| 2022-09-09 | $23.89 | $33.48 | 31,600 | — | — |
| 2022-09-08 | $23.60 | $33.07 | 47,600 | — | — |
| 2022-09-07 | $23.36 | $32.73 | 30,800 | — | — |
| 2022-09-06 | $23.10 | $32.37 | 46,600 | — | — |
| 2022-09-02 | $23.00 | $32.23 | 39,000 | — | — |
| 2022-09-01 | $23.47 | $32.89 | 90,900 | — | — |
| 2022-08-31 | $23.51 | $32.69 | 138,100 | — | — |
| 2022-08-30 | $23.59 | $32.80 | 33,400 | — | — |
| 2022-08-29 | $23.65 | $32.89 | 44,700 | — | — |
| 2022-08-26 | $24.00 | $33.37 | 22,400 | — | — |
| 2022-08-25 | $24.47 | $34.03 | 50,200 | — | — |
| 2022-08-24 | $23.95 | $33.30 | 71,500 | — | — |
| 2022-08-23 | $23.82 | $33.12 | 24,400 | — | — |
| 2022-08-22 | $23.76 | $33.04 | 38,300 | — | — |
| 2022-08-19 | $24.03 | $33.41 | 18,900 | — | — |
| 2022-08-18 | $24.37 | $33.89 | 111,500 | — | — |
| 2022-08-17 | $23.99 | $33.36 | 22,100 | — | — |
| 2022-08-16 | $24.26 | $33.73 | 21,200 | — | — |
| 2022-08-15 | $24.15 | $33.58 | 93,500 | — | — |
| 2022-08-12 | $23.57 | $32.77 | 108,200 | — | — |
| 2022-08-11 | $24.10 | $33.51 | 22,200 | — | — |
| 2022-08-10 | $23.47 | $32.63 | 32,600 | — | — |
| 2022-08-09 | $23.36 | $32.48 | 46,000 | — | — |
| 2022-08-08 | $23.52 | $32.70 | 48,100 | — | — |
| 2022-08-05 | $22.80 | $31.70 | 32,900 | — | — |
| 2022-08-04 | $23.00 | $31.98 | 82,500 | — | — |
| 2022-08-03 | $24.15 | $33.58 | 21,500 | — | — |
| 2022-08-02 | $23.92 | $33.26 | 31,300 | — | — |
| 2022-08-01 | $24.39 | $33.91 | 53,700 | — | — |
| 2022-07-29 | $24.03 | $33.41 | 58,300 | — | — |
| 2022-07-28 | $23.41 | $32.55 | 22,600 | — | — |
| 2022-07-27 | $23.28 | $32.37 | 24,600 | — | — |
| 2022-07-26 | $23.13 | $32.16 | 26,000 | — | — |
| 2022-07-25 | $22.83 | $31.75 | 33,500 | — | — |
| 2022-07-22 | $23.02 | $32.01 | 23,600 | — | — |
| 2022-07-21 | $23.39 | $32.52 | 26,600 | — | — |
| 2022-07-20 | $23.31 | $32.41 | 38,200 | — | — |
| 2022-07-19 | $23.02 | $32.01 | 28,900 | — | — |
| 2022-07-18 | $22.77 | $31.66 | 27,100 | — | — |
| 2022-07-15 | $22.82 | $31.73 | 28,400 | — | — |
| 2022-07-14 | $22.31 | $31.02 | 32,100 | — | — |
| 2022-07-13 | $22.26 | $30.95 | 35,400 | — | — |
| 2022-07-12 | $22.18 | $30.84 | 42,400 | — | — |
| 2022-07-11 | $22.03 | $30.63 | 40,600 | — | — |
| 2022-07-08 | $22.40 | $31.15 | 28,800 | — | — |
| 2022-07-07 | $23.02 | $32.01 | 38,400 | — | — |
| 2022-07-06 | $22.29 | $30.99 | 29,200 | — | — |
| 2022-07-05 | $22.51 | $31.30 | 30,700 | — | — |
| 2022-07-01 | $23.11 | $32.13 | 34,700 | — | — |
| 2022-06-30 | $22.67 | $31.52 | 41,000 | — | — |
| 2022-06-29 | $22.30 | $31.01 | 40,900 | — | — |
| 2022-06-28 | $22.63 | $31.47 | 79,900 | — | — |
| 2022-06-27 | $22.73 | $31.61 | 64,300 | — | — |
| 2022-06-24 | $22.89 | $31.83 | 171,500 | — | — |
| 2022-06-23 | $22.98 | $31.95 | 92,000 | — | — |
| 2022-06-22 | $23.22 | $32.29 | 59,400 | — | — |
| 2022-06-21 | $23.31 | $32.41 | 90,300 | — | — |
| 2022-06-17 | $23.43 | $32.58 | 110,400 | — | — |
| 2022-06-16 | $23.08 | $32.09 | 71,100 | — | — |
| 2022-06-15 | $23.55 | $32.75 | 51,600 | — | — |
| 2022-06-14 | $23.84 | $33.15 | 43,000 | — | — |
| 2022-06-13 | $23.96 | $33.32 | 47,100 | — | — |
| 2022-06-10 | $24.42 | $33.96 | 29,100 | — | — |
| 2022-06-09 | $24.78 | $34.46 | 36,200 | — | — |
| 2022-06-08 | $25.49 | $35.44 | 41,400 | — | — |
| 2022-06-07 | $25.12 | $34.93 | 104,000 | — | — |
| 2022-06-06 | $24.92 | $34.65 | 19,600 | — | — |
| 2022-06-03 | $24.59 | $34.19 | 45,700 | — | — |
| 2022-06-02 | $24.80 | $34.23 | 45,500 | — | — |
| 2022-06-01 | $24.68 | $34.07 | 67,900 | — | — |
| 2022-05-31 | $24.68 | $34.07 | 33,500 | — | — |
| 2022-05-27 | $25.32 | $34.95 | 31,000 | — | — |
| 2022-05-26 | $25.05 | $34.58 | 60,500 | — | — |
| 2022-05-25 | $24.83 | $34.28 | 70,200 | — | — |
| 2022-05-24 | $24.33 | $33.59 | 103,900 | — | — |
| 2022-05-23 | $24.15 | $33.34 | 34,400 | — | — |
| 2022-05-20 | $23.62 | $32.61 | 61,100 | — | — |
| 2022-05-19 | $23.92 | $33.02 | 83,600 | — | — |
| 2022-05-18 | $24.06 | $33.21 | 56,600 | — | — |
| 2022-05-17 | $24.43 | $33.72 | 57,500 | — | — |
| 2022-05-16 | $24.25 | $33.47 | 48,200 | — | — |
| 2022-05-13 | $24.31 | $33.56 | 54,100 | — | — |
| 2022-05-12 | $24.57 | $33.92 | 43,100 | — | — |
| 2022-05-11 | $24.78 | $34.21 | 35,400 | — | — |
| 2022-05-10 | $25.48 | $35.17 | 43,700 | — | — |
| 2022-05-09 | $26.02 | $35.92 | 51,100 | — | — |
| 2022-05-06 | $26.34 | $36.36 | 53,900 | — | — |
| 2022-05-05 | $26.51 | $36.59 | 50,100 | — | — |
| 2022-05-04 | $27.19 | $37.53 | 58,100 | — | — |
| 2022-05-03 | $26.75 | $36.93 | 73,700 | — | — |
| 2022-05-02 | $26.74 | $36.91 | 29,700 | — | — |
| 2022-04-29 | $26.81 | $37.01 | 52,000 | — | — |
| 2022-04-28 | $27.44 | $37.88 | 36,300 | — | — |
| 2022-04-27 | $26.77 | $36.95 | 46,900 | — | — |
| 2022-04-26 | $26.90 | $37.13 | 30,800 | — | — |
| 2022-04-25 | $27.62 | $38.13 | 42,300 | — | — |
| 2022-04-22 | $27.86 | $38.46 | 120,200 | — | — |
| 2022-04-21 | $28.47 | $39.30 | 132,800 | — | — |
| 2022-04-20 | $28.27 | $39.02 | 105,300 | — | — |
| 2022-04-19 | $27.98 | $38.62 | 137,200 | — | — |
| 2022-04-18 | $27.35 | $37.75 | 38,400 | — | — |
| 2022-04-14 | $27.10 | $37.41 | 37,300 | — | — |
| 2022-04-13 | $27.75 | $38.31 | 32,500 | — | — |
| 2022-04-12 | $27.57 | $38.06 | 78,800 | — | — |
| 2022-04-11 | $27.80 | $38.38 | 133,300 | — | — |
| 2022-04-08 | $26.95 | $37.20 | 64,900 | — | — |
| 2022-04-07 | $26.76 | $36.94 | 46,700 | — | — |
| 2022-04-06 | $26.89 | $37.12 | 48,200 | — | — |
| 2022-04-05 | $27.03 | $37.31 | 65,000 | — | — |
| 2022-04-04 | $27.84 | $38.43 | 43,500 | — | — |
| 2022-04-01 | $28.08 | $38.76 | 45,600 | — | — |
| 2022-03-31 | $28.16 | $38.87 | 64,800 | — | — |
| 2022-03-30 | $28.32 | $39.09 | 30,900 | — | — |
| 2022-03-29 | $28.42 | $39.23 | 70,700 | — | — |
| 2022-03-28 | $27.96 | $38.60 | 33,700 | — | — |
| 2022-03-25 | $28.27 | $39.02 | 77,500 | — | — |
| 2022-03-24 | $27.99 | $38.64 | 63,700 | — | — |
| 2022-03-23 | $27.72 | $38.26 | 49,100 | — | — |
| 2022-03-22 | $27.84 | $38.43 | 54,200 | — | — |
| 2022-03-21 | $28.28 | $39.04 | 70,800 | — | — |
| 2022-03-18 | $28.07 | $38.75 | 131,700 | — | — |
| 2022-03-17 | $28.56 | $39.18 | 54,200 | — | — |
| 2022-03-16 | $29.05 | $39.85 | 56,800 | — | — |
| 2022-03-15 | $28.88 | $39.61 | 27,500 | — | — |
| 2022-03-14 | $29.13 | $39.96 | 25,700 | — | — |
| 2022-03-11 | $28.14 | $38.60 | 55,300 | — | — |
| 2022-03-10 | $29.32 | $40.22 | 29,900 | — | — |
| 2022-03-09 | $30.42 | $41.73 | 36,800 | — | — |
| 2022-03-08 | $29.66 | $40.68 | 41,600 | — | — |
| 2022-03-07 | $29.58 | $40.58 | 30,000 | — | — |
| 2022-03-04 | $30.18 | $41.40 | 18,100 | — | — |
| 2022-03-03 | $30.64 | $42.03 | 20,400 | — | — |
| 2022-03-02 | $30.84 | $42.30 | 27,800 | — | — |
| 2022-03-01 | $29.95 | $41.08 | 40,100 | — | — |
| 2022-02-28 | $30.98 | $42.50 | 26,500 | — | — |
| 2022-02-25 | $31.25 | $42.87 | 69,100 | — | — |
| 2022-02-24 | $30.71 | $42.13 | 71,900 | — | — |
| 2022-02-23 | $30.12 | $41.32 | 40,200 | — | — |
| 2022-02-22 | $29.95 | $41.08 | 36,700 | — | — |
| 2022-02-18 | $29.75 | $40.81 | 36,800 | — | — |
| 2022-02-17 | $30.02 | $41.18 | 14,700 | — | — |
| 2022-02-16 | $30.63 | $42.02 | 36,700 | — | — |
| 2022-02-15 | $30.46 | $41.78 | 37,200 | — | — |
| 2022-02-14 | $29.54 | $40.52 | 50,800 | — | — |
| 2022-02-11 | $30.04 | $41.21 | 34,200 | — | — |
| 2022-02-10 | $30.06 | $41.23 | 37,800 | — | — |
| 2022-02-09 | $30.66 | $42.06 | 39,100 | — | — |
| 2022-02-08 | $30.78 | $42.22 | 37,200 | — | — |
| 2022-02-07 | $30.93 | $42.43 | 43,300 | — | — |
| 2022-02-04 | $30.99 | $42.51 | 28,900 | — | — |
| 2022-02-03 | $30.82 | $42.28 | 23,000 | — | — |
| 2022-02-02 | $31.43 | $43.11 | 28,000 | — | — |
| 2022-02-01 | $31.86 | $43.70 | 32,700 | — | — |
| 2022-01-31 | $31.47 | $43.17 | 39,400 | — | — |
| 2022-01-28 | $31.33 | $42.98 | 28,500 | — | — |
| 2022-01-27 | $31.33 | $42.98 | 30,800 | — | — |
| 2022-01-26 | $31.68 | $43.46 | 30,400 | — | — |
| 2022-01-25 | $32.83 | $45.03 | 24,900 | — | — |
| 2022-01-24 | $33.07 | $45.36 | 37,200 | — | — |
| 2022-01-21 | $32.21 | $44.18 | 34,700 | — | — |
| 2022-01-20 | $32.31 | $44.32 | 28,800 | — | — |
| 2022-01-19 | $33.15 | $45.47 | 22,800 | — | — |
| 2022-01-18 | $34.23 | $46.95 | 21,200 | — | — |
| 2022-01-14 | $34.28 | $47.02 | 18,100 | — | — |
| 2022-01-13 | $34.15 | $46.84 | 17,700 | — | — |
| 2022-01-12 | $33.48 | $45.92 | 26,100 | — | — |
| 2022-01-11 | $34.03 | $46.68 | 39,500 | — | — |
| 2022-01-10 | $33.70 | $46.23 | 15,400 | — | — |
| 2022-01-07 | $34.34 | $47.10 | 19,100 | — | — |
| 2022-01-06 | $34.12 | $46.80 | 30,100 | — | — |
| 2022-01-05 | $33.80 | $46.36 | 24,800 | — | — |
| 2022-01-04 | $34.00 | $46.64 | 20,300 | — | — |
| 2022-01-03 | $33.42 | $45.84 | 28,400 | — | — |