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
- 1994-11-04 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 | $26.42 | $63.52 | 2,500 | — | — |
| 2022-12-29 | $26.51 | $63.74 | 0 | — | — |
| 2022-12-28 | $26.51 | $63.74 | 200 | — | — |
| 2022-12-27 | $26.50 | $63.71 | 0 | — | — |
| 2022-12-23 | $26.50 | $63.71 | 300 | — | — |
| 2022-12-22 | $26.55 | $63.83 | 300 | — | — |
| 2022-12-21 | $26.40 | $63.47 | 600 | — | — |
| 2022-12-20 | $26.45 | $63.59 | 1,200 | — | — |
| 2022-12-19 | $26.00 | $62.51 | 4,300 | — | — |
| 2022-12-16 | $26.48 | $63.66 | 1,500 | — | — |
| 2022-12-15 | $26.46 | $63.62 | 400 | — | — |
| 2022-12-14 | $26.00 | $62.51 | 1,800 | — | — |
| 2022-12-13 | $26.00 | $62.51 | 15,600 | — | — |
| 2022-12-12 | $26.97 | $64.84 | 3,000 | — | — |
| 2022-12-09 | $26.11 | $62.78 | 300 | — | — |
| 2022-12-08 | $26.71 | $64.22 | 700 | — | — |
| 2022-12-07 | $26.20 | $62.99 | 600 | — | — |
| 2022-12-06 | $26.20 | $62.99 | 500 | — | — |
| 2022-12-05 | $26.20 | $62.99 | 1,300 | — | — |
| 2022-12-02 | $26.00 | $62.51 | 1,700 | — | — |
| 2022-12-01 | $26.00 | $62.51 | 5,900 | — | — |
| 2022-11-30 | $26.00 | $62.51 | 10,400 | — | — |
| 2022-11-29 | $26.12 | $62.80 | 4,300 | — | — |
| 2022-11-28 | $26.66 | $64.10 | 8,400 | — | — |
| 2022-11-25 | $28.55 | $68.64 | 0 | — | — |
| 2022-11-23 | $28.55 | $68.64 | 1,200 | — | — |
| 2022-11-22 | $28.15 | $67.68 | 2,900 | — | — |
| 2022-11-21 | $28.05 | $67.44 | 900 | — | — |
| 2022-11-18 | $29.78 | $71.60 | 4,300 | — | — |
| 2022-11-17 | $29.90 | $71.89 | 11,700 | — | — |
| 2022-11-16 | $29.20 | $70.20 | 700 | — | — |
| 2022-11-15 | $29.25 | $70.32 | 5,900 | — | — |
| 2022-11-14 | $28.38 | $68.23 | 100 | — | — |
| 2022-11-11 | $28.26 | $67.94 | 500 | — | — |
| 2022-11-10 | $27.88 | $67.03 | 9,800 | — | — |
| 2022-11-09 | $27.35 | $65.76 | 3,900 | — | — |
| 2022-11-08 | $26.62 | $64.00 | 4,800 | — | — |
| 2022-11-07 | $26.25 | $63.11 | 4,900 | — | — |
| 2022-11-04 | $26.89 | $64.65 | 900 | — | — |
| 2022-11-03 | $26.14 | $62.85 | 300 | — | — |
| 2022-11-02 | $26.04 | $62.61 | 1,100 | — | — |
| 2022-11-01 | $26.04 | $62.61 | 3,000 | — | — |
| 2022-10-31 | $26.00 | $62.51 | 1,400 | — | — |
| 2022-10-28 | $26.39 | $63.45 | 900 | — | — |
| 2022-10-27 | $26.00 | $62.51 | 500 | — | — |
| 2022-10-26 | $26.19 | $62.46 | 1,500 | — | — |
| 2022-10-25 | $26.09 | $62.22 | 4,000 | — | — |
| 2022-10-24 | $26.13 | $62.32 | 1,100 | — | — |
| 2022-10-21 | $26.40 | $62.96 | 400 | — | — |
| 2022-10-20 | $26.60 | $63.44 | 500 | — | — |
| 2022-10-19 | $26.50 | $63.20 | 11,300 | — | — |
| 2022-10-18 | $25.70 | $61.29 | 1,400 | — | — |
| 2022-10-17 | $26.17 | $62.42 | 6,500 | — | — |
| 2022-10-14 | $27.00 | $64.39 | 600 | — | — |
| 2022-10-13 | $26.20 | $62.49 | 400 | — | — |
| 2022-10-12 | $26.44 | $63.06 | 800 | — | — |
| 2022-10-11 | $25.91 | $61.80 | 10,600 | — | — |
| 2022-10-10 | $25.72 | $61.34 | 1,000 | — | — |
| 2022-10-07 | $25.20 | $60.10 | 22,200 | — | — |
| 2022-10-06 | $27.40 | $65.35 | 600 | — | — |
| 2022-10-05 | $27.45 | $65.47 | 2,500 | — | — |
| 2022-10-04 | $27.80 | $66.30 | 1,100 | — | — |
| 2022-10-03 | $27.75 | $66.18 | 4,100 | — | — |
| 2022-09-30 | $27.82 | $66.35 | 1,800 | — | — |
| 2022-09-29 | $28.13 | $67.09 | 0 | — | — |
| 2022-09-28 | $28.13 | $67.09 | 600 | — | — |
| 2022-09-27 | $28.38 | $67.69 | 2,100 | — | — |
| 2022-09-26 | $28.38 | $67.69 | 400 | — | — |
| 2022-09-23 | $28.38 | $67.69 | 1,200 | — | — |
| 2022-09-22 | $29.25 | $69.76 | 900 | — | — |
| 2022-09-21 | $29.12 | $69.45 | 4,300 | — | — |
| 2022-09-20 | $28.30 | $67.50 | 25,500 | — | — |
| 2022-09-19 | $28.56 | $68.12 | 31,500 | — | — |
| 2022-09-16 | $30.30 | $72.27 | 75,900 | — | — |
| 2022-09-15 | $27.99 | $66.76 | 27,800 | — | — |
| 2022-09-14 | $28.00 | $66.78 | 38,500 | — | — |
| 2022-09-13 | $29.50 | $70.36 | 6,400 | — | — |
| 2022-09-12 | $29.83 | $71.14 | 22,000 | — | — |
| 2022-09-09 | $28.35 | $67.61 | 10,200 | — | — |
| 2022-09-08 | $27.14 | $64.73 | 11,700 | — | — |
| 2022-09-07 | $27.32 | $65.16 | 4,400 | — | — |
| 2022-09-06 | $27.43 | $65.42 | 13,800 | — | — |
| 2022-09-02 | $29.25 | $69.76 | 3,000 | — | — |
| 2022-09-01 | $30.19 | $72.00 | 4,800 | — | — |
| 2022-08-31 | $29.26 | $69.78 | 1,500 | — | — |
| 2022-08-30 | $30.00 | $71.55 | 5,300 | — | — |
| 2022-08-29 | $30.11 | $71.81 | 4,500 | — | — |
| 2022-08-26 | $30.11 | $71.81 | 600 | — | — |
| 2022-08-25 | $30.71 | $73.24 | 600 | — | — |
| 2022-08-24 | $31.36 | $74.79 | 300 | — | — |
| 2022-08-23 | $32.49 | $77.49 | 400 | — | — |
| 2022-08-22 | $32.49 | $77.49 | 500 | — | — |
| 2022-08-19 | $32.49 | $77.49 | 2,600 | — | — |
| 2022-08-18 | $31.56 | $75.27 | 3,900 | — | — |
| 2022-08-17 | $31.28 | $74.60 | 2,500 | — | — |
| 2022-08-16 | $31.02 | $73.98 | 2,000 | — | — |
| 2022-08-15 | $31.37 | $74.82 | 3,600 | — | — |
| 2022-08-12 | $30.50 | $72.74 | 1,600 | — | — |
| 2022-08-11 | $30.89 | $73.67 | 800 | — | — |
| 2022-08-10 | $30.27 | $72.19 | 9,700 | — | — |
| 2022-08-09 | $30.25 | $72.15 | 1,700 | — | — |
| 2022-08-08 | $30.52 | $72.79 | 800 | — | — |
| 2022-08-05 | $30.00 | $71.55 | 21,700 | — | — |
| 2022-08-04 | $29.97 | $71.48 | 8,700 | — | — |
| 2022-08-03 | $30.00 | $71.55 | 800 | — | — |
| 2022-08-02 | $29.90 | $71.31 | 500 | — | — |
| 2022-08-01 | $29.90 | $71.31 | 1,700 | — | — |
| 2022-07-29 | $29.34 | $69.98 | 800 | — | — |
| 2022-07-28 | $29.34 | $69.98 | 0 | — | — |
| 2022-07-27 | $29.34 | $69.47 | 1,900 | — | — |
| 2022-07-26 | $29.34 | $69.47 | 1,700 | — | — |
| 2022-07-25 | $29.27 | $69.31 | 700 | — | — |
| 2022-07-22 | $29.27 | $69.31 | 3,500 | — | — |
| 2022-07-21 | $29.27 | $69.31 | 2,800 | — | — |
| 2022-07-20 | $29.31 | $69.40 | 6,200 | — | — |
| 2022-07-19 | $29.57 | $70.02 | 500 | — | — |
| 2022-07-18 | $29.90 | $70.80 | 1,400 | — | — |
| 2022-07-15 | $29.00 | $68.67 | 1,900 | — | — |
| 2022-07-14 | $29.10 | $68.91 | 800 | — | — |
| 2022-07-13 | $29.00 | $68.67 | 1,900 | — | — |
| 2022-07-12 | $29.00 | $68.67 | 4,400 | — | — |
| 2022-07-11 | $29.29 | $69.36 | 1,400 | — | — |
| 2022-07-08 | $29.46 | $69.76 | 400 | — | — |
| 2022-07-07 | $29.75 | $70.45 | 600 | — | — |
| 2022-07-06 | $29.75 | $70.45 | 12,100 | — | — |
| 2022-07-05 | $31.99 | $75.75 | 900 | — | — |
| 2022-07-01 | $30.99 | $73.38 | 3,000 | — | — |
| 2022-06-30 | $30.18 | $71.46 | 2,500 | — | — |
| 2022-06-29 | $29.40 | $69.62 | 0 | — | — |
| 2022-06-28 | $29.40 | $69.62 | 1,300 | — | — |
| 2022-06-27 | $29.19 | $69.12 | 1,700 | — | — |
| 2022-06-24 | $28.70 | $67.96 | 3,300 | — | — |
| 2022-06-23 | $28.70 | $67.96 | 900 | — | — |
| 2022-06-22 | $28.52 | $67.53 | 2,600 | — | — |
| 2022-06-21 | $29.20 | $69.14 | 9,200 | — | — |
| 2022-06-17 | $31.74 | $75.16 | 12,300 | — | — |
| 2022-06-16 | $28.60 | $67.72 | 5,800 | — | — |
| 2022-06-15 | $28.80 | $68.20 | 700 | — | — |
| 2022-06-14 | $28.40 | $67.25 | 2,300 | — | — |
| 2022-06-13 | $26.93 | $63.77 | 900 | — | — |
| 2022-06-10 | $29.84 | $70.66 | 21,200 | — | — |
| 2022-06-09 | $29.74 | $70.42 | 4,100 | — | — |
| 2022-06-08 | $30.36 | $71.89 | 900 | — | — |
| 2022-06-07 | $30.10 | $71.27 | 2,300 | — | — |
| 2022-06-06 | $30.00 | $71.04 | 800 | — | — |
| 2022-06-03 | $30.00 | $71.04 | 7,500 | — | — |
| 2022-06-02 | $30.13 | $71.35 | 6,600 | — | — |
| 2022-06-01 | $31.00 | $73.41 | 13,300 | — | — |
| 2022-05-31 | $30.70 | $72.70 | 4,400 | — | — |
| 2022-05-27 | $30.86 | $73.07 | 1,300 | — | — |
| 2022-05-26 | $30.40 | $71.63 | 4,400 | — | — |
| 2022-05-25 | $30.50 | $71.87 | 1,600 | — | — |
| 2022-05-24 | $30.09 | $70.90 | 3,400 | — | — |
| 2022-05-23 | $31.36 | $73.89 | 2,100 | — | — |
| 2022-05-20 | $31.15 | $73.40 | 900 | — | — |
| 2022-05-19 | $31.89 | $75.14 | 3,800 | — | — |
| 2022-05-18 | $31.02 | $73.09 | 400 | — | — |
| 2022-05-17 | $31.40 | $73.99 | 4,000 | — | — |
| 2022-05-16 | $30.60 | $72.10 | 6,000 | — | — |
| 2022-05-13 | $31.05 | $73.16 | 2,100 | — | — |
| 2022-05-12 | $31.00 | $73.04 | 600 | — | — |
| 2022-05-11 | $31.25 | $73.63 | 1,000 | — | — |
| 2022-05-10 | $31.05 | $73.16 | 9,000 | — | — |
| 2022-05-09 | $30.54 | $71.96 | 3,200 | — | — |
| 2022-05-06 | $30.75 | $72.45 | 2,100 | — | — |
| 2022-05-05 | $30.50 | $71.87 | 1,400 | — | — |
| 2022-05-04 | $30.43 | $71.70 | 2,800 | — | — |
| 2022-05-03 | $30.65 | $72.22 | 2,800 | — | — |
| 2022-05-02 | $30.27 | $71.32 | 700 | — | — |
| 2022-04-29 | $30.49 | $71.84 | 900 | — | — |
| 2022-04-28 | $30.75 | $72.45 | 500 | — | — |
| 2022-04-27 | $31.99 | $74.88 | 1,100 | — | — |
| 2022-04-26 | $31.44 | $73.59 | 300 | — | — |
| 2022-04-25 | $31.98 | $74.86 | 1,500 | — | — |
| 2022-04-22 | $30.46 | $71.30 | 200 | — | — |
| 2022-04-21 | $30.48 | $71.35 | 0 | — | — |
| 2022-04-20 | $30.48 | $71.35 | 4,600 | — | — |
| 2022-04-19 | $30.37 | $71.09 | 9,800 | — | — |
| 2022-04-18 | $30.19 | $70.67 | 500 | — | — |
| 2022-04-14 | $30.19 | $70.67 | 600 | — | — |
| 2022-04-13 | $30.00 | $70.22 | 0 | — | — |
| 2022-04-12 | $30.00 | $70.22 | 1,100 | — | — |
| 2022-04-11 | $30.16 | $70.60 | 500 | — | — |
| 2022-04-08 | $30.08 | $70.41 | 0 | — | — |
| 2022-04-07 | $30.08 | $70.41 | 500 | — | — |
| 2022-04-06 | $29.87 | $69.92 | 1,200 | — | — |
| 2022-04-05 | $30.00 | $70.22 | 1,100 | — | — |
| 2022-04-04 | $29.81 | $69.78 | 600 | — | — |
| 2022-04-01 | $30.00 | $70.22 | 500 | — | — |
| 2022-03-31 | $30.12 | $70.50 | 300 | — | — |
| 2022-03-30 | $30.12 | $70.50 | 100 | — | — |
| 2022-03-29 | $30.12 | $70.50 | 500 | — | — |
| 2022-03-28 | $30.37 | $71.09 | 300 | — | — |
| 2022-03-25 | $30.37 | $71.09 | 600 | — | — |
| 2022-03-24 | $30.92 | $72.38 | 1,300 | — | — |
| 2022-03-23 | $30.50 | $71.39 | 300 | — | — |
| 2022-03-22 | $30.50 | $71.39 | 800 | — | — |
| 2022-03-21 | $31.25 | $73.15 | 1,100 | — | — |
| 2022-03-18 | $31.03 | $72.63 | 6,000 | — | — |
| 2022-03-17 | $30.71 | $71.88 | 500 | — | — |
| 2022-03-16 | $29.91 | $70.01 | 400 | — | — |
| 2022-03-15 | $29.83 | $69.83 | 2,800 | — | — |
| 2022-03-14 | $29.85 | $69.87 | 1,300 | — | — |
| 2022-03-11 | $29.98 | $70.18 | 4,300 | — | — |
| 2022-03-10 | $31.30 | $73.27 | 600 | — | — |
| 2022-03-09 | $29.81 | $69.78 | 300 | — | — |
| 2022-03-08 | $29.81 | $69.78 | 500 | — | — |
| 2022-03-07 | $29.84 | $69.85 | 1,200 | — | — |
| 2022-03-04 | $29.81 | $69.78 | 11,600 | — | — |
| 2022-03-03 | $30.10 | $70.46 | 2,200 | — | — |
| 2022-03-02 | $29.86 | $69.90 | 300 | — | — |
| 2022-03-01 | $29.86 | $69.90 | 1,900 | — | — |
| 2022-02-28 | $29.86 | $69.90 | 9,300 | — | — |
| 2022-02-25 | $30.75 | $71.98 | 1,800 | — | — |
| 2022-02-24 | $30.50 | $71.39 | 3,600 | — | — |
| 2022-02-23 | $31.10 | $72.80 | 6,100 | — | — |
| 2022-02-22 | $31.99 | $74.88 | 500 | — | — |
| 2022-02-18 | $31.95 | $74.79 | 3,900 | — | — |
| 2022-02-17 | $31.33 | $73.34 | 1,800 | — | — |
| 2022-02-16 | $31.26 | $73.17 | 1,500 | — | — |
| 2022-02-15 | $30.67 | $71.79 | 20,800 | — | — |
| 2022-02-14 | $30.67 | $71.79 | 900 | — | — |
| 2022-02-11 | $31.19 | $73.01 | 2,000 | — | — |
| 2022-02-10 | $30.85 | $72.21 | 12,400 | — | — |
| 2022-02-09 | $30.50 | $71.39 | 4,500 | — | — |
| 2022-02-08 | $30.60 | $71.63 | 1,100 | — | — |
| 2022-02-07 | $30.00 | $70.22 | 1,100 | — | — |
| 2022-02-04 | $29.99 | $70.20 | 500 | — | — |
| 2022-02-03 | $29.70 | $69.52 | 200 | — | — |
| 2022-02-02 | $29.68 | $69.47 | 0 | — | — |
| 2022-02-01 | $29.68 | $69.47 | 11,500 | — | — |
| 2022-01-31 | $29.55 | $69.17 | 4,800 | — | — |
| 2022-01-28 | $30.00 | $70.22 | 21,900 | — | — |
| 2022-01-27 | $30.11 | $70.48 | 1,200 | — | — |
| 2022-01-26 | $30.10 | $69.97 | 400 | — | — |
| 2022-01-25 | $30.00 | $69.73 | 6,000 | — | — |
| 2022-01-24 | $30.67 | $71.29 | 2,000 | — | — |
| 2022-01-21 | $30.02 | $69.78 | 2,300 | — | — |
| 2022-01-20 | $30.29 | $70.41 | 400 | — | — |
| 2022-01-19 | $30.57 | $71.06 | 1,200 | — | — |
| 2022-01-18 | $30.31 | $70.45 | 1,200 | — | — |
| 2022-01-14 | $30.00 | $69.73 | 6,700 | — | — |
| 2022-01-13 | $30.82 | $71.64 | 0 | — | — |
| 2022-01-12 | $30.82 | $71.64 | 400 | — | — |
| 2022-01-11 | $30.25 | $70.31 | 1,900 | — | — |
| 2022-01-10 | $29.52 | $68.62 | 3,700 | — | — |
| 2022-01-07 | $29.36 | $68.25 | 700 | — | — |
| 2022-01-06 | $29.08 | $67.59 | 500 | — | — |
| 2022-01-05 | $29.08 | $67.59 | 900 | — | — |
| 2022-01-04 | $29.40 | $68.34 | 1,100 | — | — |
| 2022-01-03 | $29.41 | $68.36 | 1,400 | — | — |