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
- 1987-03-26 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 | $27.56 | $59.70 | 185,200 | — | — |
| 2022-12-29 | $27.67 | $59.94 | 168,000 | — | — |
| 2022-12-28 | $27.23 | $58.56 | 138,100 | — | — |
| 2022-12-27 | $27.28 | $58.66 | 95,500 | — | — |
| 2022-12-23 | $27.20 | $58.49 | 88,300 | — | — |
| 2022-12-22 | $26.90 | $57.85 | 175,500 | — | — |
| 2022-12-21 | $26.75 | $57.52 | 208,500 | — | — |
| 2022-12-20 | $26.35 | $56.66 | 376,800 | — | — |
| 2022-12-19 | $26.39 | $56.75 | 254,300 | — | — |
| 2022-12-16 | $25.92 | $55.74 | 1,300,400 | — | — |
| 2022-12-15 | $26.00 | $55.91 | 301,900 | — | — |
| 2022-12-14 | $26.60 | $57.20 | 233,800 | — | — |
| 2022-12-13 | $26.86 | $57.76 | 371,700 | — | — |
| 2022-12-12 | $27.14 | $58.36 | 169,000 | — | — |
| 2022-12-09 | $27.05 | $58.17 | 147,300 | — | — |
| 2022-12-08 | $26.94 | $57.93 | 136,300 | — | — |
| 2022-12-07 | $26.91 | $57.87 | 185,700 | — | — |
| 2022-12-06 | $26.98 | $58.02 | 207,600 | — | — |
| 2022-12-05 | $27.22 | $58.53 | 191,000 | — | — |
| 2022-12-02 | $28.59 | $61.48 | 129,300 | — | — |
| 2022-12-01 | $28.59 | $61.48 | 140,800 | — | — |
| 2022-11-30 | $28.97 | $62.30 | 243,400 | — | — |
| 2022-11-29 | $28.56 | $61.42 | 143,100 | — | — |
| 2022-11-28 | $28.65 | $61.61 | 155,000 | — | — |
| 2022-11-25 | $28.95 | $62.25 | 42,600 | — | — |
| 2022-11-23 | $28.70 | $61.72 | 142,000 | — | — |
| 2022-11-22 | $28.62 | $61.55 | 154,200 | — | — |
| 2022-11-21 | $28.41 | $61.09 | 201,900 | — | — |
| 2022-11-18 | $27.93 | $60.06 | 515,300 | — | — |
| 2022-11-17 | $27.98 | $60.17 | 163,500 | — | — |
| 2022-11-16 | $28.09 | $60.41 | 142,900 | — | — |
| 2022-11-15 | $28.50 | $61.29 | 431,100 | — | — |
| 2022-11-14 | $27.93 | $60.06 | 237,200 | — | — |
| 2022-11-11 | $28.21 | $60.66 | 314,700 | — | — |
| 2022-11-10 | $29.11 | $62.60 | 207,300 | — | — |
| 2022-11-09 | $28.03 | $60.28 | 190,100 | — | — |
| 2022-11-08 | $28.01 | $60.23 | 237,500 | — | — |
| 2022-11-07 | $27.91 | $60.02 | 202,600 | — | — |
| 2022-11-04 | $27.66 | $59.48 | 167,900 | — | — |
| 2022-11-03 | $27.20 | $58.49 | 165,000 | — | — |
| 2022-11-02 | $27.57 | $59.29 | 269,900 | — | — |
| 2022-11-01 | $28.01 | $60.23 | 195,100 | — | — |
| 2022-10-31 | $27.88 | $59.95 | 341,800 | — | — |
| 2022-10-28 | $28.00 | $60.21 | 408,900 | — | — |
| 2022-10-27 | $27.82 | $59.82 | 158,000 | — | — |
| 2022-10-26 | $27.55 | $59.24 | 229,100 | — | — |
| 2022-10-25 | $27.81 | $59.80 | 231,900 | — | — |
| 2022-10-24 | $27.51 | $59.16 | 167,300 | — | — |
| 2022-10-21 | $27.37 | $58.86 | 340,500 | — | — |
| 2022-10-20 | $26.70 | $57.42 | 352,600 | — | — |
| 2022-10-19 | $27.34 | $58.79 | 276,100 | — | — |
| 2022-10-18 | $27.19 | $58.47 | 227,100 | — | — |
| 2022-10-17 | $27.41 | $58.94 | 225,000 | — | — |
| 2022-10-14 | $26.97 | $58.00 | 253,000 | — | — |
| 2022-10-13 | $27.32 | $58.75 | 285,400 | — | — |
| 2022-10-12 | $26.42 | $56.81 | 188,900 | — | — |
| 2022-10-11 | $26.36 | $56.69 | 248,900 | — | — |
| 2022-10-10 | $26.19 | $56.32 | 177,100 | — | — |
| 2022-10-07 | $26.13 | $56.19 | 342,900 | — | — |
| 2022-10-06 | $26.81 | $57.65 | 185,900 | — | — |
| 2022-10-05 | $27.05 | $58.17 | 192,600 | — | — |
| 2022-10-04 | $27.14 | $58.36 | 309,700 | — | — |
| 2022-10-03 | $25.69 | $55.24 | 194,400 | — | — |
| 2022-09-30 | $25.13 | $54.04 | 286,300 | — | — |
| 2022-09-29 | $25.10 | $53.98 | 287,800 | — | — |
| 2022-09-28 | $25.62 | $54.66 | 319,800 | — | — |
| 2022-09-27 | $25.62 | $54.66 | 283,300 | — | — |
| 2022-09-26 | $25.94 | $55.35 | 237,200 | — | — |
| 2022-09-23 | $26.13 | $55.75 | 170,700 | — | — |
| 2022-09-22 | $26.77 | $57.12 | 180,100 | — | — |
| 2022-09-21 | $27.45 | $58.57 | 248,300 | — | — |
| 2022-09-20 | $27.51 | $58.70 | 170,200 | — | — |
| 2022-09-19 | $27.59 | $58.87 | 292,900 | — | — |
| 2022-09-16 | $27.32 | $58.29 | 749,600 | — | — |
| 2022-09-15 | $26.96 | $57.52 | 221,400 | — | — |
| 2022-09-14 | $26.68 | $56.93 | 267,100 | — | — |
| 2022-09-13 | $26.76 | $57.10 | 230,700 | — | — |
| 2022-09-12 | $27.36 | $58.38 | 153,300 | — | — |
| 2022-09-09 | $27.07 | $57.76 | 176,900 | — | — |
| 2022-09-08 | $26.61 | $56.78 | 200,900 | — | — |
| 2022-09-07 | $26.22 | $55.94 | 301,000 | — | — |
| 2022-09-06 | $26.27 | $56.05 | 258,300 | — | — |
| 2022-09-02 | $26.86 | $57.31 | 228,700 | — | — |
| 2022-09-01 | $26.57 | $56.69 | 197,300 | — | — |
| 2022-08-31 | $27.20 | $58.03 | 175,900 | — | — |
| 2022-08-30 | $27.32 | $58.29 | 134,800 | — | — |
| 2022-08-29 | $27.50 | $58.67 | 160,900 | — | — |
| 2022-08-26 | $28.08 | $59.91 | 173,900 | — | — |
| 2022-08-25 | $28.56 | $60.94 | 152,200 | — | — |
| 2022-08-24 | $28.15 | $60.06 | 113,300 | — | — |
| 2022-08-23 | $28.26 | $60.30 | 160,100 | — | — |
| 2022-08-22 | $28.64 | $61.11 | 217,600 | — | — |
| 2022-08-19 | $29.30 | $62.52 | 133,700 | — | — |
| 2022-08-18 | $29.51 | $62.96 | 181,600 | — | — |
| 2022-08-17 | $29.58 | $63.11 | 221,100 | — | — |
| 2022-08-16 | $29.68 | $63.33 | 164,000 | — | — |
| 2022-08-15 | $29.64 | $63.24 | 154,300 | — | — |
| 2022-08-12 | $29.68 | $63.33 | 152,000 | — | — |
| 2022-08-11 | $29.18 | $62.26 | 149,100 | — | — |
| 2022-08-10 | $28.97 | $61.81 | 348,400 | — | — |
| 2022-08-09 | $28.41 | $60.62 | 217,900 | — | — |
| 2022-08-08 | $28.03 | $59.81 | 204,700 | — | — |
| 2022-08-05 | $27.83 | $59.38 | 148,300 | — | — |
| 2022-08-04 | $27.73 | $59.17 | 257,200 | — | — |
| 2022-08-03 | $28.40 | $60.60 | 433,100 | — | — |
| 2022-08-02 | $27.36 | $58.38 | 265,100 | — | — |
| 2022-08-01 | $27.26 | $58.16 | 252,700 | — | — |
| 2022-07-29 | $27.47 | $58.61 | 154,300 | — | — |
| 2022-07-28 | $27.34 | $58.33 | 205,700 | — | — |
| 2022-07-27 | $27.02 | $57.65 | 251,900 | — | — |
| 2022-07-26 | $26.60 | $56.75 | 310,000 | — | — |
| 2022-07-25 | $26.96 | $57.52 | 285,600 | — | — |
| 2022-07-22 | $26.49 | $56.52 | 251,900 | — | — |
| 2022-07-21 | $26.76 | $57.10 | 233,200 | — | — |
| 2022-07-20 | $26.99 | $57.59 | 356,500 | — | — |
| 2022-07-19 | $27.04 | $57.69 | 247,600 | — | — |
| 2022-07-18 | $26.31 | $56.14 | 171,500 | — | — |
| 2022-07-15 | $25.81 | $55.07 | 216,200 | — | — |
| 2022-07-14 | $24.85 | $53.02 | 153,900 | — | — |
| 2022-07-13 | $25.31 | $54.00 | 137,500 | — | — |
| 2022-07-12 | $25.79 | $55.03 | 165,600 | — | — |
| 2022-07-11 | $25.80 | $55.05 | 204,400 | — | — |
| 2022-07-08 | $25.87 | $55.20 | 157,800 | — | — |
| 2022-07-07 | $25.71 | $54.86 | 147,800 | — | — |
| 2022-07-06 | $25.31 | $54.00 | 355,900 | — | — |
| 2022-07-05 | $25.69 | $54.81 | 397,700 | — | — |
| 2022-07-01 | $25.74 | $54.92 | 307,100 | — | — |
| 2022-06-30 | $25.40 | $54.19 | 338,800 | — | — |
| 2022-06-29 | $25.52 | $54.45 | 286,000 | — | — |
| 2022-06-28 | $26.27 | $55.73 | 299,900 | — | — |
| 2022-06-27 | $26.11 | $55.39 | 350,100 | — | — |
| 2022-06-24 | $26.64 | $56.52 | 543,500 | — | — |
| 2022-06-23 | $25.69 | $54.50 | 235,700 | — | — |
| 2022-06-22 | $26.61 | $56.45 | 212,700 | — | — |
| 2022-06-21 | $26.60 | $56.43 | 367,500 | — | — |
| 2022-06-17 | $26.12 | $55.41 | 880,400 | — | — |
| 2022-06-16 | $25.46 | $54.01 | 373,600 | — | — |
| 2022-06-15 | $26.28 | $55.75 | 267,200 | — | — |
| 2022-06-14 | $26.43 | $56.07 | 239,900 | — | — |
| 2022-06-13 | $25.55 | $54.20 | 275,600 | — | — |
| 2022-06-10 | $26.34 | $55.88 | 334,400 | — | — |
| 2022-06-09 | $27.22 | $57.75 | 279,300 | — | — |
| 2022-06-08 | $28.09 | $59.59 | 158,200 | — | — |
| 2022-06-07 | $28.64 | $60.76 | 216,000 | — | — |
| 2022-06-06 | $28.49 | $60.44 | 222,000 | — | — |
| 2022-06-03 | $28.64 | $60.76 | 303,500 | — | — |
| 2022-06-02 | $29.22 | $61.99 | 596,800 | — | — |
| 2022-06-01 | $28.24 | $59.91 | 261,000 | — | — |
| 2022-05-31 | $28.34 | $60.12 | 374,900 | — | — |
| 2022-05-27 | $28.47 | $60.40 | 154,800 | — | — |
| 2022-05-26 | $27.93 | $59.25 | 248,400 | — | — |
| 2022-05-25 | $27.41 | $58.15 | 328,400 | — | — |
| 2022-05-24 | $27.63 | $58.62 | 418,100 | — | — |
| 2022-05-23 | $27.26 | $57.83 | 316,900 | — | — |
| 2022-05-20 | $26.94 | $57.15 | 361,800 | — | — |
| 2022-05-19 | $26.61 | $56.45 | 635,100 | — | — |
| 2022-05-18 | $27.12 | $57.53 | 426,500 | — | — |
| 2022-05-17 | $28.05 | $59.51 | 225,800 | — | — |
| 2022-05-16 | $27.30 | $57.92 | 358,400 | — | — |
| 2022-05-13 | $27.36 | $58.04 | 367,600 | — | — |
| 2022-05-12 | $26.40 | $56.01 | 506,100 | — | — |
| 2022-05-11 | $26.35 | $55.90 | 392,500 | — | — |
| 2022-05-10 | $26.29 | $55.77 | 487,700 | — | — |
| 2022-05-09 | $26.78 | $56.81 | 443,700 | — | — |
| 2022-05-06 | $27.25 | $57.81 | 383,600 | — | — |
| 2022-05-05 | $27.60 | $58.55 | 289,600 | — | — |
| 2022-05-04 | $28.05 | $59.51 | 266,600 | — | — |
| 2022-05-03 | $27.51 | $58.36 | 342,000 | — | — |
| 2022-05-02 | $27.23 | $57.77 | 381,800 | — | — |
| 2022-04-29 | $26.58 | $56.39 | 410,400 | — | — |
| 2022-04-28 | $27.49 | $58.32 | 274,700 | — | — |
| 2022-04-27 | $26.38 | $55.96 | 307,100 | — | — |
| 2022-04-26 | $26.07 | $55.31 | 305,300 | — | — |
| 2022-04-25 | $26.56 | $56.35 | 307,900 | — | — |
| 2022-04-22 | $26.21 | $55.60 | 225,500 | — | — |
| 2022-04-21 | $26.49 | $56.20 | 223,900 | — | — |
| 2022-04-20 | $27.48 | $58.30 | 207,400 | — | — |
| 2022-04-19 | $26.94 | $57.15 | 221,100 | — | — |
| 2022-04-18 | $25.99 | $55.14 | 125,800 | — | — |
| 2022-04-14 | $25.79 | $54.71 | 136,300 | — | — |
| 2022-04-13 | $26.02 | $55.20 | 149,400 | — | — |
| 2022-04-12 | $25.71 | $54.54 | 235,700 | — | — |
| 2022-04-11 | $25.68 | $54.48 | 223,800 | — | — |
| 2022-04-08 | $25.44 | $53.97 | 212,300 | — | — |
| 2022-04-07 | $25.60 | $54.31 | 439,800 | — | — |
| 2022-04-06 | $25.91 | $54.97 | 350,300 | — | — |
| 2022-04-05 | $26.05 | $55.26 | 308,600 | — | — |
| 2022-04-04 | $26.87 | $57.00 | 230,100 | — | — |
| 2022-04-01 | $26.62 | $56.47 | 282,200 | — | — |
| 2022-03-31 | $26.64 | $56.52 | 199,100 | — | — |
| 2022-03-30 | $26.71 | $56.66 | 215,500 | — | — |
| 2022-03-29 | $27.64 | $58.32 | 187,600 | — | — |
| 2022-03-28 | $27.03 | $57.03 | 191,500 | — | — |
| 2022-03-25 | $27.42 | $57.85 | 285,200 | — | — |
| 2022-03-24 | $26.83 | $56.61 | 102,500 | — | — |
| 2022-03-23 | $26.55 | $56.02 | 174,300 | — | — |
| 2022-03-22 | $27.62 | $58.28 | 157,300 | — | — |
| 2022-03-21 | $27.56 | $58.15 | 134,700 | — | — |
| 2022-03-18 | $27.66 | $58.36 | 419,700 | — | — |
| 2022-03-17 | $27.58 | $58.19 | 161,700 | — | — |
| 2022-03-16 | $27.91 | $58.89 | 176,900 | — | — |
| 2022-03-15 | $27.12 | $57.22 | 179,200 | — | — |
| 2022-03-14 | $27.34 | $57.69 | 163,300 | — | — |
| 2022-03-11 | $27.14 | $57.26 | 174,700 | — | — |
| 2022-03-10 | $26.52 | $55.96 | 136,100 | — | — |
| 2022-03-09 | $26.75 | $56.44 | 156,600 | — | — |
| 2022-03-08 | $26.21 | $55.30 | 242,000 | — | — |
| 2022-03-07 | $26.31 | $55.51 | 306,500 | — | — |
| 2022-03-04 | $26.87 | $56.69 | 289,600 | — | — |
| 2022-03-03 | $27.97 | $59.01 | 191,300 | — | — |
| 2022-03-02 | $27.90 | $58.87 | 352,200 | — | — |
| 2022-03-01 | $26.90 | $56.76 | 450,300 | — | — |
| 2022-02-28 | $28.18 | $59.46 | 276,800 | — | — |
| 2022-02-25 | $27.93 | $58.93 | 184,300 | — | — |
| 2022-02-24 | $27.05 | $57.07 | 324,800 | — | — |
| 2022-02-23 | $27.41 | $57.83 | 140,300 | — | — |
| 2022-02-22 | $27.89 | $58.85 | 231,600 | — | — |
| 2022-02-18 | $27.78 | $58.61 | 140,400 | — | — |
| 2022-02-17 | $27.72 | $58.49 | 208,000 | — | — |
| 2022-02-16 | $28.33 | $59.77 | 155,000 | — | — |
| 2022-02-15 | $28.42 | $59.96 | 174,700 | — | — |
| 2022-02-14 | $27.72 | $58.49 | 331,800 | — | — |
| 2022-02-11 | $28.02 | $59.12 | 257,900 | — | — |
| 2022-02-10 | $27.99 | $59.06 | 274,400 | — | — |
| 2022-02-09 | $27.88 | $58.83 | 214,000 | — | — |
| 2022-02-08 | $28.60 | $60.34 | 291,300 | — | — |
| 2022-02-07 | $27.69 | $58.42 | 388,800 | — | — |
| 2022-02-04 | $27.31 | $57.62 | 259,400 | — | — |
| 2022-02-03 | $26.76 | $56.46 | 218,800 | — | — |
| 2022-02-02 | $27.28 | $57.56 | 310,400 | — | — |
| 2022-02-01 | $27.72 | $58.49 | 407,500 | — | — |
| 2022-01-31 | $27.67 | $58.38 | 287,800 | — | — |
| 2022-01-28 | $27.91 | $58.89 | 176,800 | — | — |
| 2022-01-27 | $27.49 | $58.00 | 244,100 | — | — |
| 2022-01-26 | $27.46 | $57.94 | 234,800 | — | — |
| 2022-01-25 | $27.78 | $58.61 | 206,700 | — | — |
| 2022-01-24 | $27.83 | $58.72 | 316,400 | — | — |
| 2022-01-21 | $27.04 | $57.05 | 368,900 | — | — |
| 2022-01-20 | $27.74 | $58.53 | 309,300 | — | — |
| 2022-01-19 | $28.87 | $60.91 | 252,800 | — | — |
| 2022-01-18 | $30.20 | $63.72 | 180,800 | — | — |
| 2022-01-14 | $30.54 | $64.44 | 179,000 | — | — |
| 2022-01-13 | $29.96 | $63.21 | 195,000 | — | — |
| 2022-01-12 | $29.15 | $61.50 | 334,100 | — | — |
| 2022-01-11 | $29.55 | $62.35 | 180,900 | — | — |
| 2022-01-10 | $29.57 | $62.39 | 308,000 | — | — |
| 2022-01-07 | $29.40 | $62.03 | 366,900 | — | — |
| 2022-01-06 | $29.08 | $61.36 | 211,000 | — | — |
| 2022-01-05 | $28.02 | $59.12 | 145,500 | — | — |
| 2022-01-04 | $27.91 | $58.89 | 168,000 | — | — |
| 2022-01-03 | $27.37 | $57.75 | 226,100 | — | — |