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
- 1996-09-25 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 | $30.58 | $30.58 | 17,500 | — | — |
| 2022-12-29 | $30.81 | $30.81 | 14,100 | — | — |
| 2022-12-28 | $30.46 | $30.46 | 17,200 | — | — |
| 2022-12-27 | $31.30 | $31.30 | 12,600 | — | — |
| 2022-12-23 | $31.42 | $31.42 | 12,700 | — | — |
| 2022-12-22 | $31.35 | $31.35 | 11,900 | — | — |
| 2022-12-21 | $31.72 | $31.72 | 19,900 | — | — |
| 2022-12-20 | $31.56 | $31.56 | 20,500 | — | — |
| 2022-12-19 | $31.66 | $31.66 | 20,500 | — | — |
| 2022-12-16 | $31.85 | $31.85 | 88,500 | — | — |
| 2022-12-15 | $32.48 | $32.48 | 29,500 | — | — |
| 2022-12-14 | $33.09 | $33.09 | 21,100 | — | — |
| 2022-12-13 | $33.21 | $33.21 | 32,500 | — | — |
| 2022-12-12 | $33.30 | $33.30 | 31,900 | — | — |
| 2022-12-09 | $33.49 | $33.49 | 34,000 | — | — |
| 2022-12-08 | $33.48 | $33.48 | 18,300 | — | — |
| 2022-12-07 | $33.15 | $33.15 | 44,600 | — | — |
| 2022-12-06 | $32.89 | $32.89 | 30,500 | — | — |
| 2022-12-05 | $33.06 | $33.06 | 23,900 | — | — |
| 2022-12-02 | $34.73 | $34.73 | 23,400 | — | — |
| 2022-12-01 | $34.94 | $34.94 | 29,900 | — | — |
| 2022-11-30 | $33.74 | $33.74 | 26,400 | — | — |
| 2022-11-29 | $34.01 | $34.01 | 19,800 | — | — |
| 2022-11-28 | $34.15 | $34.15 | 44,900 | — | — |
| 2022-11-25 | $34.65 | $34.65 | 3,400 | — | — |
| 2022-11-23 | $33.97 | $33.97 | 12,200 | — | — |
| 2022-11-22 | $33.99 | $33.99 | 12,100 | — | — |
| 2022-11-21 | $33.56 | $33.56 | 95,500 | — | — |
| 2022-11-18 | $33.18 | $33.18 | 19,900 | — | — |
| 2022-11-17 | $33.66 | $33.66 | 35,400 | — | — |
| 2022-11-16 | $34.11 | $34.11 | 21,300 | — | — |
| 2022-11-15 | $34.75 | $34.75 | 88,700 | — | — |
| 2022-11-14 | $35.24 | $35.24 | 33,400 | — | — |
| 2022-11-11 | $35.54 | $35.54 | 22,500 | — | — |
| 2022-11-10 | $35.35 | $35.35 | 28,700 | — | — |
| 2022-11-09 | $34.88 | $34.88 | 20,300 | — | — |
| 2022-11-08 | $36.00 | $36.00 | 46,400 | — | — |
| 2022-11-07 | $36.30 | $36.30 | 64,300 | — | — |
| 2022-11-04 | $37.05 | $37.05 | 57,400 | — | — |
| 2022-11-03 | $34.50 | $34.50 | 139,800 | — | — |
| 2022-11-02 | $29.81 | $29.81 | 34,900 | — | — |
| 2022-11-01 | $30.38 | $30.38 | 66,100 | — | — |
| 2022-10-31 | $31.24 | $31.24 | 47,400 | — | — |
| 2022-10-28 | $30.89 | $30.89 | 73,400 | — | — |
| 2022-10-27 | $29.41 | $29.41 | 47,500 | — | — |
| 2022-10-26 | $29.00 | $29.00 | 34,200 | — | — |
| 2022-10-25 | $28.62 | $28.62 | 65,600 | — | — |
| 2022-10-24 | $29.20 | $29.20 | 38,200 | — | — |
| 2022-10-21 | $28.49 | $28.49 | 37,800 | — | — |
| 2022-10-20 | $27.79 | $27.79 | 45,300 | — | — |
| 2022-10-19 | $27.37 | $27.37 | 61,500 | — | — |
| 2022-10-18 | $29.40 | $29.40 | 74,600 | — | — |
| 2022-10-17 | $27.15 | $27.15 | 56,200 | — | — |
| 2022-10-14 | $26.38 | $26.38 | 55,500 | — | — |
| 2022-10-13 | $26.83 | $26.83 | 46,200 | — | — |
| 2022-10-12 | $25.73 | $25.73 | 51,100 | — | — |
| 2022-10-11 | $25.60 | $25.60 | 68,100 | — | — |
| 2022-10-10 | $24.23 | $24.23 | 44,300 | — | — |
| 2022-10-07 | $23.98 | $23.98 | 52,500 | — | — |
| 2022-10-06 | $23.75 | $23.75 | 40,600 | — | — |
| 2022-10-05 | $24.33 | $24.33 | 25,300 | — | — |
| 2022-10-04 | $24.62 | $24.62 | 88,300 | — | — |
| 2022-10-03 | $23.43 | $23.43 | 60,000 | — | — |
| 2022-09-30 | $23.27 | $23.27 | 58,200 | — | — |
| 2022-09-29 | $23.43 | $23.43 | 79,900 | — | — |
| 2022-09-28 | $24.91 | $24.91 | 54,500 | — | — |
| 2022-09-27 | $25.30 | $25.30 | 63,900 | — | — |
| 2022-09-26 | $25.24 | $25.24 | 84,100 | — | — |
| 2022-09-23 | $26.72 | $26.72 | 64,900 | — | — |
| 2022-09-22 | $26.32 | $26.32 | 100,000 | — | — |
| 2022-09-21 | $28.45 | $28.45 | 58,800 | — | — |
| 2022-09-20 | $28.25 | $28.25 | 99,600 | — | — |
| 2022-09-19 | $29.20 | $29.20 | 79,300 | — | — |
| 2022-09-16 | $27.74 | $27.74 | 156,500 | — | — |
| 2022-09-15 | $28.37 | $28.37 | 90,000 | — | — |
| 2022-09-14 | $27.91 | $27.91 | 91,900 | — | — |
| 2022-09-13 | $26.97 | $26.97 | 57,200 | — | — |
| 2022-09-12 | $27.21 | $27.21 | 104,000 | — | — |
| 2022-09-09 | $26.50 | $26.50 | 71,300 | — | — |
| 2022-09-08 | $25.70 | $25.70 | 60,700 | — | — |
| 2022-09-07 | $25.46 | $25.46 | 63,000 | — | — |
| 2022-09-06 | $24.26 | $24.26 | 80,700 | — | — |
| 2022-09-02 | $26.14 | $26.14 | 84,100 | — | — |
| 2022-09-01 | $26.14 | $26.14 | 76,200 | — | — |
| 2022-08-31 | $26.18 | $26.18 | 91,100 | — | — |
| 2022-08-30 | $28.24 | $28.24 | 62,900 | — | — |
| 2022-08-29 | $28.99 | $28.99 | 42,700 | — | — |
| 2022-08-26 | $29.40 | $29.40 | 32,400 | — | — |
| 2022-08-25 | $29.89 | $29.89 | 60,500 | — | — |
| 2022-08-24 | $30.15 | $30.15 | 49,100 | — | — |
| 2022-08-23 | $29.67 | $29.67 | 52,200 | — | — |
| 2022-08-22 | $29.05 | $29.05 | 44,300 | — | — |
| 2022-08-19 | $29.80 | $29.80 | 64,900 | — | — |
| 2022-08-18 | $30.10 | $30.10 | 94,000 | — | — |
| 2022-08-17 | $29.72 | $29.72 | 60,200 | — | — |
| 2022-08-16 | $29.33 | $29.33 | 52,500 | — | — |
| 2022-08-15 | $29.70 | $29.70 | 60,400 | — | — |
| 2022-08-12 | $29.46 | $29.46 | 48,300 | — | — |
| 2022-08-11 | $29.07 | $29.07 | 66,600 | — | — |
| 2022-08-10 | $28.81 | $28.81 | 99,500 | — | — |
| 2022-08-09 | $27.70 | $27.70 | 86,700 | — | — |
| 2022-08-08 | $28.63 | $28.63 | 104,800 | — | — |
| 2022-08-05 | $28.18 | $28.18 | 136,100 | — | — |
| 2022-08-04 | $28.15 | $28.15 | 302,400 | — | — |
| 2022-08-03 | $35.21 | $35.21 | 100,700 | — | — |
| 2022-08-02 | $34.90 | $34.90 | 68,400 | — | — |
| 2022-08-01 | $35.12 | $35.12 | 118,300 | — | — |
| 2022-07-29 | $34.30 | $34.30 | 101,400 | — | — |
| 2022-07-28 | $34.63 | $34.63 | 67,800 | — | — |
| 2022-07-27 | $33.40 | $33.40 | 72,800 | — | — |
| 2022-07-26 | $33.26 | $33.26 | 74,400 | — | — |
| 2022-07-25 | $33.78 | $33.78 | 63,900 | — | — |
| 2022-07-22 | $33.51 | $33.51 | 80,600 | — | — |
| 2022-07-21 | $33.21 | $33.21 | 86,200 | — | — |
| 2022-07-20 | $32.75 | $32.75 | 76,700 | — | — |
| 2022-07-19 | $32.50 | $32.50 | 115,200 | — | — |
| 2022-07-18 | $31.20 | $31.20 | 115,300 | — | — |
| 2022-07-15 | $30.56 | $30.56 | 101,400 | — | — |
| 2022-07-14 | $28.77 | $28.77 | 54,000 | — | — |
| 2022-07-13 | $29.12 | $29.12 | 65,400 | — | — |
| 2022-07-12 | $28.66 | $28.66 | 117,100 | — | — |
| 2022-07-11 | $28.23 | $28.23 | 67,200 | — | — |
| 2022-07-08 | $28.98 | $28.98 | 88,500 | — | — |
| 2022-07-07 | $28.22 | $28.22 | 117,900 | — | — |
| 2022-07-06 | $26.73 | $26.73 | 83,500 | — | — |
| 2022-07-05 | $27.45 | $27.45 | 126,400 | — | — |
| 2022-07-01 | $27.49 | $27.49 | 105,000 | — | — |
| 2022-06-30 | $27.40 | $27.40 | 85,300 | — | — |
| 2022-06-29 | $27.55 | $27.55 | 85,900 | — | — |
| 2022-06-28 | $26.70 | $26.70 | 91,700 | — | — |
| 2022-06-27 | $26.50 | $26.50 | 113,900 | — | — |
| 2022-06-24 | $25.94 | $25.94 | 1,026,300 | — | — |
| 2022-06-23 | $24.77 | $24.77 | 88,300 | — | — |
| 2022-06-22 | $23.72 | $23.72 | 103,100 | — | — |
| 2022-06-21 | $23.50 | $23.50 | 175,200 | — | — |
| 2022-06-17 | $22.93 | $22.93 | 92,000 | — | — |
| 2022-06-16 | $22.99 | $22.99 | 229,800 | — | — |
| 2022-06-15 | $25.01 | $25.01 | 58,000 | — | — |
| 2022-06-14 | $24.89 | $24.89 | 43,300 | — | — |
| 2022-06-13 | $24.25 | $24.25 | 132,100 | — | — |
| 2022-06-10 | $26.80 | $26.80 | 121,400 | — | — |
| 2022-06-09 | $28.10 | $28.10 | 59,100 | — | — |
| 2022-06-08 | $28.56 | $28.56 | 51,800 | — | — |
| 2022-06-07 | $29.00 | $29.00 | 80,100 | — | — |
| 2022-06-06 | $28.83 | $28.83 | 106,900 | — | — |
| 2022-06-03 | $29.27 | $29.27 | 88,400 | — | — |
| 2022-06-02 | $28.66 | $28.66 | 83,900 | — | — |
| 2022-06-01 | $28.50 | $28.50 | 96,400 | — | — |
| 2022-05-31 | $27.98 | $27.98 | 118,500 | — | — |
| 2022-05-27 | $26.42 | $26.42 | 72,800 | — | — |
| 2022-05-26 | $26.90 | $26.90 | 100,100 | — | — |
| 2022-05-25 | $25.18 | $25.18 | 64,700 | — | — |
| 2022-05-24 | $25.24 | $25.24 | 90,300 | — | — |
| 2022-05-23 | $25.92 | $25.92 | 141,200 | — | — |
| 2022-05-20 | $23.11 | $23.11 | 45,500 | — | — |
| 2022-05-19 | $22.97 | $22.97 | 59,600 | — | — |
| 2022-05-18 | $22.95 | $22.95 | 67,900 | — | — |
| 2022-05-17 | $22.35 | $22.35 | 54,100 | — | — |
| 2022-05-16 | $21.83 | $21.83 | 47,200 | — | — |
| 2022-05-13 | $22.54 | $22.54 | 79,700 | — | — |
| 2022-05-12 | $21.80 | $21.80 | 78,400 | — | — |
| 2022-05-11 | $21.61 | $21.61 | 68,100 | — | — |
| 2022-05-10 | $22.80 | $22.80 | 170,500 | — | — |
| 2022-05-09 | $22.53 | $22.53 | 86,300 | — | — |
| 2022-05-06 | $23.73 | $23.73 | 108,500 | — | — |
| 2022-05-05 | $22.87 | $22.87 | 171,200 | — | — |
| 2022-05-04 | $22.06 | $22.06 | 128,300 | — | — |
| 2022-05-03 | $21.69 | $21.69 | 180,100 | — | — |
| 2022-05-02 | $20.23 | $20.23 | 103,500 | — | — |
| 2022-04-29 | $20.80 | $20.80 | 192,200 | — | — |
| 2022-04-28 | $21.33 | $21.33 | 396,900 | — | — |
| 2022-04-27 | $17.99 | $17.99 | 85,000 | — | — |
| 2022-04-26 | $18.26 | $18.26 | 106,300 | — | — |
| 2022-04-25 | $18.56 | $18.56 | 70,200 | — | — |
| 2022-04-22 | $18.83 | $18.83 | 78,700 | — | — |
| 2022-04-21 | $19.29 | $19.29 | 102,100 | — | — |
| 2022-04-20 | $20.26 | $20.26 | 78,000 | — | — |
| 2022-04-19 | $19.86 | $19.86 | 110,600 | — | — |
| 2022-04-18 | $20.57 | $20.57 | 57,600 | — | — |
| 2022-04-14 | $20.80 | $20.80 | 78,600 | — | — |
| 2022-04-13 | $21.21 | $21.21 | 50,300 | — | — |
| 2022-04-12 | $20.37 | $20.37 | 45,900 | — | — |
| 2022-04-11 | $20.75 | $20.75 | 80,400 | — | — |
| 2022-04-08 | $21.61 | $21.61 | 82,400 | — | — |
| 2022-04-07 | $20.17 | $20.17 | 106,900 | — | — |
| 2022-04-06 | $21.30 | $21.30 | 83,400 | — | — |
| 2022-04-05 | $22.16 | $22.16 | 80,100 | — | — |
| 2022-04-04 | $23.46 | $23.46 | 93,000 | — | — |
| 2022-04-01 | $24.25 | $24.25 | 42,000 | — | — |
| 2022-03-31 | $23.76 | $23.76 | 37,500 | — | — |
| 2022-03-30 | $24.18 | $24.18 | 48,400 | — | — |
| 2022-03-29 | $24.91 | $24.91 | 51,300 | — | — |
| 2022-03-28 | $24.36 | $24.36 | 68,200 | — | — |
| 2022-03-25 | $24.93 | $24.93 | 36,200 | — | — |
| 2022-03-24 | $25.01 | $25.01 | 33,400 | — | — |
| 2022-03-23 | $25.16 | $25.16 | 41,300 | — | — |
| 2022-03-22 | $25.63 | $25.63 | 56,300 | — | — |
| 2022-03-21 | $24.62 | $24.62 | 46,100 | — | — |
| 2022-03-18 | $25.39 | $25.39 | 63,500 | — | — |
| 2022-03-17 | $25.27 | $25.27 | 41,600 | — | — |
| 2022-03-16 | $24.97 | $24.97 | 58,000 | — | — |
| 2022-03-15 | $23.92 | $23.92 | 34,600 | — | — |
| 2022-03-14 | $23.92 | $23.92 | 48,400 | — | — |
| 2022-03-11 | $24.38 | $24.38 | 49,800 | — | — |
| 2022-03-10 | $24.97 | $24.97 | 62,600 | — | — |
| 2022-03-09 | $25.79 | $25.79 | 48,700 | — | — |
| 2022-03-08 | $25.82 | $25.82 | 83,900 | — | — |
| 2022-03-07 | $25.21 | $25.21 | 79,800 | — | — |
| 2022-03-04 | $26.80 | $26.80 | 55,700 | — | — |
| 2022-03-03 | $27.37 | $27.37 | 99,600 | — | — |
| 2022-03-02 | $28.07 | $28.07 | 47,400 | — | — |
| 2022-03-01 | $26.77 | $26.77 | 103,200 | — | — |
| 2022-02-28 | $28.63 | $28.63 | 102,900 | — | — |
| 2022-02-25 | $32.01 | $32.01 | 63,400 | — | — |
| 2022-02-24 | $35.17 | $35.17 | 34,400 | — | — |
| 2022-02-23 | $34.14 | $34.14 | 20,900 | — | — |
| 2022-02-22 | $34.27 | $34.27 | 39,600 | — | — |
| 2022-02-18 | $35.31 | $35.31 | 17,000 | — | — |
| 2022-02-17 | $35.40 | $35.40 | 20,700 | — | — |
| 2022-02-16 | $35.98 | $35.98 | 12,800 | — | — |
| 2022-02-15 | $36.15 | $36.15 | 15,700 | — | — |
| 2022-02-14 | $35.15 | $35.15 | 17,200 | — | — |
| 2022-02-11 | $35.36 | $35.36 | 20,000 | — | — |
| 2022-02-10 | $35.16 | $35.16 | 29,500 | — | — |
| 2022-02-09 | $35.78 | $35.78 | 26,300 | — | — |
| 2022-02-08 | $35.58 | $35.58 | 33,400 | — | — |
| 2022-02-07 | $35.58 | $35.58 | 30,000 | — | — |
| 2022-02-04 | $35.03 | $35.03 | 51,900 | — | — |
| 2022-02-03 | $34.53 | $34.53 | 41,500 | — | — |
| 2022-02-02 | $36.43 | $36.43 | 25,800 | — | — |
| 2022-02-01 | $37.12 | $37.12 | 33,200 | — | — |
| 2022-01-31 | $36.68 | $36.68 | 29,600 | — | — |
| 2022-01-28 | $35.98 | $35.98 | 31,500 | — | — |
| 2022-01-27 | $35.63 | $35.63 | 43,300 | — | — |
| 2022-01-26 | $37.47 | $37.47 | 29,500 | — | — |
| 2022-01-25 | $37.92 | $37.92 | 41,200 | — | — |
| 2022-01-24 | $36.51 | $36.51 | 69,900 | — | — |
| 2022-01-21 | $37.74 | $37.74 | 48,400 | — | — |
| 2022-01-20 | $38.16 | $38.16 | 22,600 | — | — |
| 2022-01-19 | $39.15 | $39.15 | 26,100 | — | — |
| 2022-01-18 | $40.05 | $40.05 | 43,700 | — | — |
| 2022-01-14 | $40.67 | $40.67 | 26,100 | — | — |
| 2022-01-13 | $40.60 | $40.60 | 23,000 | — | — |
| 2022-01-12 | $40.23 | $40.23 | 29,800 | — | — |
| 2022-01-11 | $40.82 | $40.82 | 28,100 | — | — |
| 2022-01-10 | $39.55 | $39.55 | 61,300 | — | — |
| 2022-01-07 | $41.30 | $41.30 | 46,500 | — | — |
| 2022-01-06 | $40.20 | $40.20 | 28,700 | — | — |
| 2022-01-05 | $40.55 | $40.55 | 68,200 | — | — |
| 2022-01-04 | $40.89 | $40.89 | 127,400 | — | — |
| 2022-01-03 | $40.27 | $40.27 | 48,100 | — | — |