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
- 1995-11-30 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 | $33.70 | $33.70 | 33,900 | — | — |
| 2022-12-29 | $34.24 | $34.24 | 21,400 | — | — |
| 2022-12-28 | $33.52 | $33.52 | 16,300 | — | — |
| 2022-12-27 | $34.12 | $34.12 | 11,700 | — | — |
| 2022-12-23 | $34.32 | $34.32 | 17,400 | — | — |
| 2022-12-22 | $33.78 | $33.78 | 35,000 | — | — |
| 2022-12-21 | $34.43 | $34.43 | 22,700 | — | — |
| 2022-12-20 | $34.08 | $34.08 | 22,400 | — | — |
| 2022-12-19 | $33.69 | $33.69 | 31,400 | — | — |
| 2022-12-16 | $34.00 | $34.00 | 130,800 | — | — |
| 2022-12-15 | $33.84 | $33.84 | 49,900 | — | — |
| 2022-12-14 | $34.82 | $34.82 | 48,100 | — | — |
| 2022-12-13 | $34.91 | $34.91 | 54,200 | — | — |
| 2022-12-12 | $35.44 | $35.44 | 26,900 | — | — |
| 2022-12-09 | $35.76 | $35.76 | 19,900 | — | — |
| 2022-12-08 | $36.28 | $36.28 | 28,300 | — | — |
| 2022-12-07 | $36.28 | $36.28 | 26,200 | — | — |
| 2022-12-06 | $36.55 | $36.55 | 49,800 | — | — |
| 2022-12-05 | $36.60 | $36.60 | 37,600 | — | — |
| 2022-12-02 | $36.99 | $36.99 | 28,100 | — | — |
| 2022-12-01 | $37.00 | $37.00 | 31,800 | — | — |
| 2022-11-30 | $37.46 | $37.46 | 47,700 | — | — |
| 2022-11-29 | $36.89 | $36.89 | 46,800 | — | — |
| 2022-11-28 | $36.65 | $36.65 | 25,800 | — | — |
| 2022-11-25 | $37.13 | $37.13 | 31,100 | — | — |
| 2022-11-23 | $36.53 | $36.53 | 23,100 | — | — |
| 2022-11-22 | $36.66 | $36.66 | 61,500 | — | — |
| 2022-11-21 | $36.60 | $36.60 | 101,900 | — | — |
| 2022-11-18 | $36.03 | $36.03 | 42,900 | — | — |
| 2022-11-17 | $35.45 | $35.45 | 46,300 | — | — |
| 2022-11-16 | $36.24 | $36.24 | 90,500 | — | — |
| 2022-11-15 | $35.38 | $35.38 | 61,800 | — | — |
| 2022-11-14 | $34.39 | $34.39 | 66,400 | — | — |
| 2022-11-11 | $33.88 | $33.88 | 50,100 | — | — |
| 2022-11-10 | $34.90 | $34.90 | 63,200 | — | — |
| 2022-11-09 | $32.85 | $32.85 | 77,800 | — | — |
| 2022-11-08 | $35.04 | $35.04 | 54,400 | — | — |
| 2022-11-07 | $34.64 | $34.64 | 37,500 | — | — |
| 2022-11-04 | $34.56 | $34.56 | 33,900 | — | — |
| 2022-11-03 | $33.77 | $33.77 | 29,000 | — | — |
| 2022-11-02 | $33.67 | $33.67 | 34,600 | — | — |
| 2022-11-01 | $34.24 | $34.24 | 56,100 | — | — |
| 2022-10-31 | $33.99 | $33.99 | 66,100 | — | — |
| 2022-10-28 | $34.50 | $34.50 | 41,400 | — | — |
| 2022-10-27 | $33.23 | $33.23 | 39,500 | — | — |
| 2022-10-26 | $33.35 | $33.35 | 41,700 | — | — |
| 2022-10-25 | $32.83 | $32.83 | 56,800 | — | — |
| 2022-10-24 | $33.27 | $33.27 | 60,300 | — | — |
| 2022-10-21 | $32.79 | $32.79 | 264,700 | — | — |
| 2022-10-20 | $31.44 | $31.44 | 58,900 | — | — |
| 2022-10-19 | $31.96 | $31.96 | 52,000 | — | — |
| 2022-10-18 | $31.93 | $31.93 | 77,500 | — | — |
| 2022-10-17 | $30.89 | $30.89 | 69,400 | — | — |
| 2022-10-14 | $30.06 | $30.06 | 34,600 | — | — |
| 2022-10-13 | $30.82 | $30.82 | 31,900 | — | — |
| 2022-10-12 | $29.67 | $29.67 | 28,500 | — | — |
| 2022-10-11 | $30.34 | $30.34 | 52,700 | — | — |
| 2022-10-10 | $30.40 | $30.40 | 30,400 | — | — |
| 2022-10-07 | $29.85 | $29.85 | 47,100 | — | — |
| 2022-10-06 | $30.24 | $30.24 | 39,600 | — | — |
| 2022-10-05 | $30.22 | $30.22 | 68,000 | — | — |
| 2022-10-04 | $30.09 | $30.09 | 55,300 | — | — |
| 2022-10-03 | $29.41 | $29.41 | 55,300 | — | — |
| 2022-09-30 | $28.10 | $28.10 | 30,600 | — | — |
| 2022-09-29 | $27.83 | $27.83 | 27,500 | — | — |
| 2022-09-28 | $28.05 | $28.05 | 46,900 | — | — |
| 2022-09-27 | $27.04 | $27.04 | 37,200 | — | — |
| 2022-09-26 | $27.24 | $27.24 | 33,900 | — | — |
| 2022-09-23 | $26.67 | $26.67 | 57,800 | — | — |
| 2022-09-22 | $28.47 | $28.47 | 30,300 | — | — |
| 2022-09-21 | $29.73 | $29.73 | 32,400 | — | — |
| 2022-09-20 | $29.57 | $29.57 | 26,700 | — | — |
| 2022-09-19 | $30.66 | $30.66 | 52,000 | — | — |
| 2022-09-16 | $31.25 | $31.25 | 119,200 | — | — |
| 2022-09-15 | $31.45 | $31.45 | 28,600 | — | — |
| 2022-09-14 | $30.96 | $30.96 | 38,700 | — | — |
| 2022-09-13 | $32.14 | $32.14 | 53,300 | — | — |
| 2022-09-12 | $32.67 | $32.67 | 78,300 | — | — |
| 2022-09-09 | $34.00 | $34.00 | 46,800 | — | — |
| 2022-09-08 | $33.18 | $33.18 | 27,300 | — | — |
| 2022-09-07 | $33.00 | $33.00 | 76,000 | — | — |
| 2022-09-06 | $32.79 | $32.79 | 272,200 | — | — |
| 2022-09-02 | $31.28 | $31.28 | 23,700 | — | — |
| 2022-09-01 | $30.80 | $30.80 | 19,000 | — | — |
| 2022-08-31 | $31.66 | $31.66 | 19,600 | — | — |
| 2022-08-30 | $32.37 | $32.37 | 15,700 | — | — |
| 2022-08-29 | $33.12 | $33.12 | 23,100 | — | — |
| 2022-08-26 | $32.84 | $32.84 | 22,900 | — | — |
| 2022-08-25 | $33.26 | $33.26 | 18,000 | — | — |
| 2022-08-24 | $32.87 | $32.87 | 13,500 | — | — |
| 2022-08-23 | $32.79 | $32.79 | 23,200 | — | — |
| 2022-08-22 | $32.48 | $32.48 | 23,300 | — | — |
| 2022-08-19 | $33.70 | $33.70 | 48,700 | — | — |
| 2022-08-18 | $33.34 | $33.34 | 26,300 | — | — |
| 2022-08-17 | $32.84 | $32.84 | 19,300 | — | — |
| 2022-08-16 | $33.57 | $33.57 | 50,800 | — | — |
| 2022-08-15 | $32.69 | $32.69 | 33,600 | — | — |
| 2022-08-12 | $32.37 | $32.37 | 43,300 | — | — |
| 2022-08-11 | $31.44 | $31.44 | 26,400 | — | — |
| 2022-08-10 | $31.34 | $31.34 | 29,400 | — | — |
| 2022-08-09 | $31.41 | $31.41 | 26,900 | — | — |
| 2022-08-08 | $29.42 | $29.42 | 18,200 | — | — |
| 2022-08-05 | $29.12 | $29.12 | 14,100 | — | — |
| 2022-08-04 | $29.49 | $29.49 | 15,900 | — | — |
| 2022-08-03 | $29.34 | $29.34 | 32,500 | — | — |
| 2022-08-02 | $29.67 | $29.67 | 37,900 | — | — |
| 2022-08-01 | $30.98 | $30.98 | 20,200 | — | — |
| 2022-07-29 | $31.35 | $31.35 | 37,900 | — | — |
| 2022-07-28 | $31.04 | $31.04 | 21,700 | — | — |
| 2022-07-27 | $30.74 | $30.74 | 24,700 | — | — |
| 2022-07-26 | $30.33 | $30.33 | 17,100 | — | — |
| 2022-07-25 | $29.70 | $29.70 | 20,100 | — | — |
| 2022-07-22 | $29.28 | $29.28 | 22,200 | — | — |
| 2022-07-21 | $29.66 | $29.66 | 24,700 | — | — |
| 2022-07-20 | $30.43 | $30.43 | 19,400 | — | — |
| 2022-07-19 | $29.82 | $29.82 | 25,800 | — | — |
| 2022-07-18 | $29.13 | $29.13 | 23,600 | — | — |
| 2022-07-15 | $29.53 | $29.53 | 33,100 | — | — |
| 2022-07-14 | $28.62 | $28.62 | 11,600 | — | — |
| 2022-07-13 | $28.74 | $28.74 | 16,600 | — | — |
| 2022-07-12 | $28.63 | $28.63 | 22,400 | — | — |
| 2022-07-11 | $29.13 | $29.13 | 22,000 | — | — |
| 2022-07-08 | $29.04 | $29.04 | 16,900 | — | — |
| 2022-07-07 | $28.87 | $28.87 | 40,100 | — | — |
| 2022-07-06 | $28.62 | $28.62 | 41,100 | — | — |
| 2022-07-05 | $29.00 | $29.00 | 35,800 | — | — |
| 2022-07-01 | $29.88 | $29.88 | 22,000 | — | — |
| 2022-06-30 | $29.94 | $29.94 | 39,600 | — | — |
| 2022-06-29 | $29.80 | $29.80 | 55,300 | — | — |
| 2022-06-28 | $31.52 | $31.52 | 20,000 | — | — |
| 2022-06-27 | $31.86 | $31.86 | 17,500 | — | — |
| 2022-06-24 | $31.26 | $31.26 | 77,000 | — | — |
| 2022-06-23 | $30.75 | $30.75 | 31,800 | — | — |
| 2022-06-22 | $30.75 | $30.75 | 33,600 | — | — |
| 2022-06-21 | $30.94 | $30.94 | 47,400 | — | — |
| 2022-06-17 | $30.24 | $30.24 | 135,100 | — | — |
| 2022-06-16 | $30.75 | $30.75 | 49,000 | — | — |
| 2022-06-15 | $32.19 | $32.19 | 39,500 | — | — |
| 2022-06-14 | $31.72 | $31.72 | 42,100 | — | — |
| 2022-06-13 | $31.90 | $31.90 | 49,100 | — | — |
| 2022-06-10 | $33.81 | $33.81 | 40,700 | — | — |
| 2022-06-09 | $33.82 | $33.82 | 30,400 | — | — |
| 2022-06-08 | $33.71 | $33.71 | 22,400 | — | — |
| 2022-06-07 | $34.59 | $34.59 | 38,000 | — | — |
| 2022-06-06 | $34.20 | $34.20 | 39,500 | — | — |
| 2022-06-03 | $34.10 | $34.10 | 42,900 | — | — |
| 2022-06-02 | $33.50 | $33.50 | 40,400 | — | — |
| 2022-06-01 | $33.48 | $33.48 | 51,300 | — | — |
| 2022-05-31 | $33.41 | $33.41 | 76,500 | — | — |
| 2022-05-27 | $34.17 | $34.17 | 58,000 | — | — |
| 2022-05-26 | $34.06 | $34.06 | 113,200 | — | — |
| 2022-05-25 | $32.58 | $32.58 | 78,400 | — | — |
| 2022-05-24 | $34.40 | $34.40 | 143,000 | — | — |
| 2022-05-23 | $33.19 | $33.19 | 102,700 | — | — |
| 2022-05-20 | $30.62 | $30.62 | 50,300 | — | — |
| 2022-05-19 | $31.04 | $31.04 | 74,600 | — | — |
| 2022-05-18 | $30.47 | $30.47 | 142,400 | — | — |
| 2022-05-17 | $30.59 | $30.59 | 29,000 | — | — |
| 2022-05-16 | $30.29 | $30.29 | 53,300 | — | — |
| 2022-05-13 | $29.23 | $29.23 | 44,700 | — | — |
| 2022-05-12 | $29.71 | $29.71 | 43,600 | — | — |
| 2022-05-11 | $29.01 | $29.01 | 84,400 | — | — |
| 2022-05-10 | $29.82 | $29.82 | 109,200 | — | — |
| 2022-05-09 | $28.84 | $28.84 | 123,400 | — | — |
| 2022-05-06 | $28.09 | $28.09 | 73,300 | — | — |
| 2022-05-05 | $27.29 | $27.29 | 54,700 | — | — |
| 2022-05-04 | $26.85 | $26.85 | 48,000 | — | — |
| 2022-05-03 | $26.83 | $26.83 | 40,900 | — | — |
| 2022-05-02 | $26.54 | $26.54 | 51,600 | — | — |
| 2022-04-29 | $26.71 | $26.71 | 47,400 | — | — |
| 2022-04-28 | $27.02 | $27.02 | 57,300 | — | — |
| 2022-04-27 | $27.11 | $27.11 | 51,500 | — | — |
| 2022-04-26 | $27.16 | $27.16 | 66,600 | — | — |
| 2022-04-25 | $27.19 | $27.19 | 78,500 | — | — |
| 2022-04-22 | $26.98 | $26.98 | 295,200 | — | — |
| 2022-04-21 | $27.00 | $27.00 | 88,100 | — | — |
| 2022-04-20 | $28.24 | $28.24 | 48,200 | — | — |
| 2022-04-19 | $27.81 | $27.81 | 56,900 | — | — |
| 2022-04-18 | $27.16 | $27.16 | 73,400 | — | — |
| 2022-04-14 | $26.26 | $26.26 | 56,800 | — | — |
| 2022-04-13 | $25.45 | $25.45 | 82,600 | — | — |
| 2022-04-12 | $25.29 | $25.29 | 37,700 | — | — |
| 2022-04-11 | $24.80 | $24.80 | 42,800 | — | — |
| 2022-04-08 | $24.80 | $24.80 | 38,700 | — | — |
| 2022-04-07 | $25.07 | $25.07 | 85,100 | — | — |
| 2022-04-06 | $26.08 | $26.08 | 72,200 | — | — |
| 2022-04-05 | $26.26 | $26.26 | 48,500 | — | — |
| 2022-04-04 | $26.39 | $26.39 | 38,800 | — | — |
| 2022-04-01 | $25.86 | $25.86 | 50,100 | — | — |
| 2022-03-31 | $25.45 | $25.45 | 80,600 | — | — |
| 2022-03-30 | $24.60 | $24.60 | 48,900 | — | — |
| 2022-03-29 | $25.33 | $25.33 | 49,000 | — | — |
| 2022-03-28 | $25.28 | $25.28 | 36,800 | — | — |
| 2022-03-25 | $25.38 | $25.38 | 48,400 | — | — |
| 2022-03-24 | $25.41 | $25.41 | 25,600 | — | — |
| 2022-03-23 | $26.02 | $26.02 | 27,000 | — | — |
| 2022-03-22 | $26.39 | $26.39 | 32,900 | — | — |
| 2022-03-21 | $26.32 | $26.32 | 37,000 | — | — |
| 2022-03-18 | $27.39 | $27.39 | 173,500 | — | — |
| 2022-03-17 | $27.44 | $27.44 | 48,100 | — | — |
| 2022-03-16 | $28.56 | $28.56 | 42,500 | — | — |
| 2022-03-15 | $28.66 | $28.66 | 29,800 | — | — |
| 2022-03-14 | $28.28 | $28.28 | 36,900 | — | — |
| 2022-03-11 | $29.33 | $29.33 | 38,400 | — | — |
| 2022-03-10 | $28.83 | $28.83 | 20,300 | — | — |
| 2022-03-09 | $28.57 | $28.57 | 24,700 | — | — |
| 2022-03-08 | $28.36 | $28.36 | 63,500 | — | — |
| 2022-03-07 | $28.80 | $28.80 | 19,400 | — | — |
| 2022-03-04 | $29.02 | $29.02 | 20,500 | — | — |
| 2022-03-03 | $29.43 | $29.43 | 21,700 | — | — |
| 2022-03-02 | $29.28 | $29.28 | 16,300 | — | — |
| 2022-03-01 | $28.12 | $28.12 | 29,700 | — | — |
| 2022-02-28 | $28.50 | $28.50 | 27,000 | — | — |
| 2022-02-25 | $28.79 | $28.79 | 23,800 | — | — |
| 2022-02-24 | $28.33 | $28.33 | 26,300 | — | — |
| 2022-02-23 | $28.69 | $28.69 | 31,900 | — | — |
| 2022-02-22 | $28.52 | $28.52 | 41,000 | — | — |
| 2022-02-18 | $29.05 | $29.05 | 34,400 | — | — |
| 2022-02-17 | $29.85 | $29.85 | 28,100 | — | — |
| 2022-02-16 | $29.88 | $29.88 | 15,700 | — | — |
| 2022-02-15 | $29.96 | $29.96 | 32,200 | — | — |
| 2022-02-14 | $28.97 | $28.97 | 30,800 | — | — |
| 2022-02-11 | $28.76 | $28.76 | 24,500 | — | — |
| 2022-02-10 | $28.96 | $28.96 | 31,600 | — | — |
| 2022-02-09 | $29.79 | $29.79 | 30,400 | — | — |
| 2022-02-08 | $30.38 | $30.38 | 29,000 | — | — |
| 2022-02-07 | $29.46 | $29.46 | 45,800 | — | — |
| 2022-02-04 | $28.93 | $28.93 | 32,500 | — | — |
| 2022-02-03 | $28.88 | $28.88 | 37,600 | — | — |
| 2022-02-02 | $29.59 | $29.59 | 39,600 | — | — |
| 2022-02-01 | $29.55 | $29.55 | 39,800 | — | — |
| 2022-01-31 | $28.37 | $28.37 | 255,900 | — | — |
| 2022-01-28 | $29.37 | $29.37 | 38,900 | — | — |
| 2022-01-27 | $28.75 | $28.75 | 81,700 | — | — |
| 2022-01-26 | $28.53 | $28.53 | 50,500 | — | — |
| 2022-01-25 | $29.65 | $29.65 | 87,700 | — | — |
| 2022-01-24 | $28.88 | $28.88 | 71,600 | — | — |
| 2022-01-21 | $28.01 | $28.01 | 43,000 | — | — |
| 2022-01-20 | $28.33 | $28.33 | 27,400 | — | — |
| 2022-01-19 | $29.41 | $29.41 | 23,100 | — | — |
| 2022-01-18 | $29.64 | $29.64 | 27,100 | — | — |
| 2022-01-14 | $30.65 | $30.65 | 11,400 | — | — |
| 2022-01-13 | $30.38 | $30.38 | 20,600 | — | — |
| 2022-01-12 | $30.51 | $30.51 | 25,400 | — | — |
| 2022-01-11 | $30.53 | $30.53 | 17,000 | — | — |
| 2022-01-10 | $30.74 | $30.74 | 29,600 | — | — |
| 2022-01-07 | $30.38 | $30.38 | 19,100 | — | — |
| 2022-01-06 | $31.10 | $31.10 | 17,100 | — | — |
| 2022-01-05 | $31.66 | $31.66 | 44,900 | — | — |
| 2022-01-04 | $31.30 | $31.30 | 25,800 | — | — |
| 2022-01-03 | $31.42 | $31.42 | 39,100 | — | — |