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
- 1986-09-10 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 | $25.90 | $31.05 | 96,300 | — | — |
| 2022-12-29 | $25.82 | $30.96 | 26,600 | — | — |
| 2022-12-28 | $24.90 | $29.85 | 25,600 | — | — |
| 2022-12-27 | $25.70 | $30.81 | 47,200 | — | — |
| 2022-12-23 | $25.35 | $30.39 | 23,800 | — | — |
| 2022-12-22 | $25.75 | $30.87 | 13,700 | — | — |
| 2022-12-21 | $26.39 | $31.64 | 32,600 | — | — |
| 2022-12-20 | $25.28 | $30.31 | 32,100 | — | — |
| 2022-12-19 | $26.01 | $31.19 | 18,000 | — | — |
| 2022-12-16 | $26.38 | $31.63 | 49,800 | — | — |
| 2022-12-15 | $26.79 | $32.12 | 22,200 | — | — |
| 2022-12-14 | $27.53 | $33.01 | 12,500 | — | — |
| 2022-12-13 | $27.78 | $33.31 | 48,300 | — | — |
| 2022-12-12 | $27.66 | $33.16 | 22,700 | — | — |
| 2022-12-09 | $26.81 | $32.15 | 11,100 | — | — |
| 2022-12-08 | $27.24 | $32.66 | 10,400 | — | — |
| 2022-12-07 | $27.10 | $32.49 | 14,400 | — | — |
| 2022-12-06 | $27.18 | $32.59 | 30,900 | — | — |
| 2022-12-05 | $27.32 | $32.76 | 14,600 | — | — |
| 2022-12-02 | $28.32 | $33.96 | 16,000 | — | — |
| 2022-12-01 | $28.57 | $34.26 | 32,000 | — | — |
| 2022-11-30 | $28.03 | $33.61 | 179,100 | — | — |
| 2022-11-29 | $27.68 | $33.19 | 25,600 | — | — |
| 2022-11-28 | $27.95 | $33.51 | 22,300 | — | — |
| 2022-11-25 | $29.12 | $34.91 | 4,900 | — | — |
| 2022-11-23 | $28.89 | $34.64 | 15,300 | — | — |
| 2022-11-22 | $28.55 | $34.23 | 13,400 | — | — |
| 2022-11-21 | $28.76 | $34.48 | 24,400 | — | — |
| 2022-11-18 | $28.54 | $34.22 | 35,000 | — | — |
| 2022-11-17 | $28.08 | $33.67 | 15,300 | — | — |
| 2022-11-16 | $27.81 | $33.34 | 15,900 | — | — |
| 2022-11-15 | $28.13 | $33.73 | 41,800 | — | — |
| 2022-11-14 | $27.70 | $33.21 | 46,500 | — | — |
| 2022-11-11 | $28.84 | $34.58 | 30,000 | — | — |
| 2022-11-10 | $29.39 | $35.24 | 61,400 | — | — |
| 2022-11-09 | $26.83 | $32.17 | 17,300 | — | — |
| 2022-11-08 | $27.88 | $33.43 | 25,000 | — | — |
| 2022-11-07 | $27.65 | $33.15 | 27,100 | — | — |
| 2022-11-04 | $27.04 | $32.42 | 21,400 | — | — |
| 2022-11-03 | $26.65 | $31.95 | 19,200 | — | — |
| 2022-11-02 | $27.00 | $32.37 | 36,200 | — | — |
| 2022-11-01 | $27.84 | $33.38 | 37,800 | — | — |
| 2022-10-31 | $27.85 | $33.39 | 29,300 | — | — |
| 2022-10-28 | $28.06 | $33.64 | 26,800 | — | — |
| 2022-10-27 | $27.57 | $33.06 | 42,600 | — | — |
| 2022-10-26 | $27.58 | $33.07 | 35,600 | — | — |
| 2022-10-25 | $27.68 | $33.19 | 64,900 | — | — |
| 2022-10-24 | $27.87 | $33.42 | 58,300 | — | — |
| 2022-10-21 | $30.64 | $36.74 | 29,200 | — | — |
| 2022-10-20 | $30.36 | $36.40 | 38,700 | — | — |
| 2022-10-19 | $31.74 | $38.06 | 30,500 | — | — |
| 2022-10-18 | $31.95 | $38.31 | 28,400 | — | — |
| 2022-10-17 | $32.06 | $38.44 | 34,500 | — | — |
| 2022-10-14 | $30.60 | $36.69 | 22,000 | — | — |
| 2022-10-13 | $32.60 | $39.09 | 40,600 | — | — |
| 2022-10-12 | $31.87 | $38.21 | 29,300 | — | — |
| 2022-10-11 | $31.76 | $38.08 | 41,400 | — | — |
| 2022-10-10 | $33.05 | $39.63 | 39,700 | — | — |
| 2022-10-07 | $32.68 | $39.18 | 38,800 | — | — |
| 2022-10-06 | $33.26 | $39.88 | 38,900 | — | — |
| 2022-10-05 | $33.57 | $40.25 | 28,700 | — | — |
| 2022-10-04 | $33.53 | $40.20 | 41,900 | — | — |
| 2022-10-03 | $31.88 | $38.22 | 55,100 | — | — |
| 2022-09-30 | $30.96 | $37.12 | 31,400 | — | — |
| 2022-09-29 | $31.02 | $37.19 | 21,500 | — | — |
| 2022-09-28 | $31.57 | $37.85 | 40,900 | — | — |
| 2022-09-27 | $30.15 | $36.15 | 23,000 | — | — |
| 2022-09-26 | $29.80 | $35.73 | 27,100 | — | — |
| 2022-09-23 | $29.35 | $35.19 | 25,300 | — | — |
| 2022-09-22 | $29.62 | $35.51 | 32,100 | — | — |
| 2022-09-21 | $29.83 | $35.77 | 24,200 | — | — |
| 2022-09-20 | $30.05 | $36.03 | 21,600 | — | — |
| 2022-09-19 | $30.70 | $36.81 | 26,300 | — | — |
| 2022-09-16 | $30.79 | $36.92 | 52,900 | — | — |
| 2022-09-15 | $31.63 | $37.92 | 24,900 | — | — |
| 2022-09-14 | $31.58 | $37.86 | 36,200 | — | — |
| 2022-09-13 | $30.32 | $36.35 | 20,800 | — | — |
| 2022-09-12 | $32.74 | $39.26 | 15,000 | — | — |
| 2022-09-09 | $32.15 | $38.55 | 20,400 | — | — |
| 2022-09-08 | $31.07 | $37.25 | 17,900 | — | — |
| 2022-09-07 | $31.54 | $37.82 | 25,700 | — | — |
| 2022-09-06 | $30.42 | $36.47 | 35,600 | — | — |
| 2022-09-02 | $30.01 | $35.98 | 17,800 | — | — |
| 2022-09-01 | $30.31 | $36.34 | 32,300 | — | — |
| 2022-08-31 | $29.71 | $35.62 | 26,000 | — | — |
| 2022-08-30 | $29.69 | $35.60 | 23,900 | — | — |
| 2022-08-29 | $30.32 | $36.35 | 36,200 | — | — |
| 2022-08-26 | $32.09 | $38.48 | 28,200 | — | — |
| 2022-08-25 | $33.97 | $40.73 | 19,400 | — | — |
| 2022-08-24 | $33.16 | $39.76 | 16,000 | — | — |
| 2022-08-23 | $33.53 | $40.20 | 16,000 | — | — |
| 2022-08-22 | $33.58 | $40.26 | 18,600 | — | — |
| 2022-08-19 | $34.46 | $41.32 | 19,100 | — | — |
| 2022-08-18 | $35.06 | $42.04 | 29,100 | — | — |
| 2022-08-17 | $34.29 | $41.11 | 29,300 | — | — |
| 2022-08-16 | $35.35 | $42.38 | 14,600 | — | — |
| 2022-08-15 | $35.98 | $43.14 | 57,500 | — | — |
| 2022-08-12 | $37.12 | $44.51 | 22,900 | — | — |
| 2022-08-11 | $36.48 | $43.74 | 38,500 | — | — |
| 2022-08-10 | $35.79 | $42.91 | 22,200 | — | — |
| 2022-08-09 | $35.16 | $42.16 | 31,900 | — | — |
| 2022-08-08 | $35.99 | $43.15 | 73,500 | — | — |
| 2022-08-05 | $36.01 | $43.18 | 46,800 | — | — |
| 2022-08-04 | $35.92 | $43.07 | 46,600 | — | — |
| 2022-08-03 | $35.75 | $42.86 | 40,300 | — | — |
| 2022-08-02 | $35.16 | $42.16 | 61,600 | — | — |
| 2022-08-01 | $34.68 | $41.58 | 60,000 | — | — |
| 2022-07-29 | $35.78 | $42.90 | 51,300 | — | — |
| 2022-07-28 | $32.82 | $39.35 | 41,400 | — | — |
| 2022-07-27 | $31.66 | $37.96 | 17,900 | — | — |
| 2022-07-26 | $30.43 | $36.49 | 21,000 | — | — |
| 2022-07-25 | $30.80 | $36.93 | 37,400 | — | — |
| 2022-07-22 | $30.41 | $36.46 | 14,500 | — | — |
| 2022-07-21 | $31.22 | $37.43 | 24,200 | — | — |
| 2022-07-20 | $31.74 | $38.06 | 34,500 | — | — |
| 2022-07-19 | $31.38 | $37.62 | 45,400 | — | — |
| 2022-07-18 | $28.92 | $34.67 | 31,600 | — | — |
| 2022-07-15 | $29.32 | $35.15 | 30,800 | — | — |
| 2022-07-14 | $28.01 | $33.58 | 27,200 | — | — |
| 2022-07-13 | $27.80 | $33.33 | 22,400 | — | — |
| 2022-07-12 | $28.29 | $33.92 | 22,000 | — | — |
| 2022-07-11 | $27.59 | $33.08 | 20,200 | — | — |
| 2022-07-08 | $28.27 | $33.90 | 12,100 | — | — |
| 2022-07-07 | $28.12 | $33.72 | 29,700 | — | — |
| 2022-07-06 | $27.78 | $33.31 | 25,500 | — | — |
| 2022-07-05 | $27.74 | $33.26 | 37,000 | — | — |
| 2022-07-01 | $28.01 | $33.58 | 27,200 | — | — |
| 2022-06-30 | $27.39 | $32.84 | 57,000 | — | — |
| 2022-06-29 | $27.19 | $32.60 | 19,200 | — | — |
| 2022-06-28 | $27.83 | $33.37 | 26,900 | — | — |
| 2022-06-27 | $28.91 | $34.66 | 30,900 | — | — |
| 2022-06-24 | $29.55 | $35.43 | 219,600 | — | — |
| 2022-06-23 | $25.99 | $31.16 | 31,500 | — | — |
| 2022-06-22 | $25.89 | $31.04 | 33,300 | — | — |
| 2022-06-21 | $26.99 | $32.36 | 39,100 | — | — |
| 2022-06-17 | $26.39 | $31.64 | 53,700 | — | — |
| 2022-06-16 | $26.49 | $31.76 | 53,500 | — | — |
| 2022-06-15 | $29.24 | $35.06 | 37,600 | — | — |
| 2022-06-14 | $27.68 | $33.19 | 22,900 | — | — |
| 2022-06-13 | $26.52 | $31.80 | 40,500 | — | — |
| 2022-06-10 | $27.30 | $32.73 | 27,800 | — | — |
| 2022-06-09 | $28.69 | $34.40 | 30,600 | — | — |
| 2022-06-08 | $28.41 | $34.06 | 26,900 | — | — |
| 2022-06-07 | $29.75 | $35.67 | 29,300 | — | — |
| 2022-06-06 | $29.64 | $35.54 | 42,400 | — | — |
| 2022-06-03 | $28.73 | $34.45 | 21,300 | — | — |
| 2022-06-02 | $28.84 | $34.58 | 22,700 | — | — |
| 2022-06-01 | $28.31 | $33.94 | 21,800 | — | — |
| 2022-05-31 | $27.85 | $33.39 | 40,400 | — | — |
| 2022-05-27 | $28.50 | $34.17 | 18,500 | — | — |
| 2022-05-26 | $28.57 | $34.26 | 31,800 | — | — |
| 2022-05-25 | $27.58 | $33.07 | 33,300 | — | — |
| 2022-05-24 | $26.42 | $31.68 | 27,700 | — | — |
| 2022-05-23 | $27.60 | $33.09 | 36,600 | — | — |
| 2022-05-20 | $26.16 | $31.37 | 29,800 | — | — |
| 2022-05-19 | $26.10 | $31.29 | 33,500 | — | — |
| 2022-05-18 | $26.30 | $31.53 | 37,900 | — | — |
| 2022-05-17 | $29.35 | $35.19 | 35,400 | — | — |
| 2022-05-16 | $28.11 | $33.70 | 39,100 | — | — |
| 2022-05-13 | $29.52 | $35.39 | 39,600 | — | — |
| 2022-05-12 | $28.93 | $34.69 | 44,700 | — | — |
| 2022-05-11 | $29.04 | $34.82 | 23,300 | — | — |
| 2022-05-10 | $29.56 | $35.44 | 34,700 | — | — |
| 2022-05-09 | $29.60 | $35.49 | 41,300 | — | — |
| 2022-05-06 | $31.13 | $37.32 | 29,400 | — | — |
| 2022-05-05 | $31.20 | $37.41 | 25,700 | — | — |
| 2022-05-04 | $32.35 | $38.79 | 31,700 | — | — |
| 2022-05-03 | $31.11 | $37.30 | 36,600 | — | — |
| 2022-05-02 | $31.12 | $37.31 | 43,600 | — | — |
| 2022-04-29 | $30.39 | $36.44 | 41,300 | — | — |
| 2022-04-28 | $31.08 | $37.26 | 46,000 | — | — |
| 2022-04-27 | $28.92 | $34.67 | 41,600 | — | — |
| 2022-04-26 | $29.26 | $35.08 | 42,300 | — | — |
| 2022-04-25 | $30.69 | $36.80 | 71,000 | — | — |
| 2022-04-22 | $29.48 | $35.35 | 46,900 | — | — |
| 2022-04-21 | $30.45 | $36.51 | 77,100 | — | — |
| 2022-04-20 | $30.19 | $36.20 | 90,700 | — | — |
| 2022-04-19 | $27.51 | $32.98 | 61,300 | — | — |
| 2022-04-18 | $25.74 | $30.86 | 56,800 | — | — |
| 2022-04-14 | $25.23 | $30.25 | 45,100 | — | — |
| 2022-04-13 | $26.04 | $31.22 | 58,300 | — | — |
| 2022-04-12 | $25.36 | $30.41 | 52,400 | — | — |
| 2022-04-11 | $25.25 | $30.27 | 101,000 | — | — |
| 2022-04-08 | $24.71 | $29.63 | 157,200 | — | — |
| 2022-04-07 | $25.44 | $30.50 | 97,700 | — | — |
| 2022-04-06 | $26.74 | $32.06 | 70,100 | — | — |
| 2022-04-05 | $27.30 | $32.73 | 120,700 | — | — |
| 2022-04-04 | $29.45 | $35.31 | 147,400 | — | — |
| 2022-04-01 | $29.70 | $35.61 | 160,300 | — | — |
| 2022-03-31 | $34.75 | $41.67 | 82,000 | — | — |
| 2022-03-30 | $35.72 | $42.83 | 90,100 | — | — |
| 2022-03-29 | $34.22 | $41.02 | 45,800 | — | — |
| 2022-03-28 | $34.44 | $41.29 | 72,400 | — | — |
| 2022-03-25 | $36.13 | $43.33 | 46,400 | — | — |
| 2022-03-24 | $37.62 | $45.11 | 33,400 | — | — |
| 2022-03-23 | $36.24 | $43.45 | 19,200 | — | — |
| 2022-03-22 | $38.06 | $45.63 | 21,200 | — | — |
| 2022-03-21 | $37.98 | $45.54 | 56,000 | — | — |
| 2022-03-18 | $39.36 | $47.19 | 62,000 | — | — |
| 2022-03-17 | $38.75 | $46.46 | 29,000 | — | — |
| 2022-03-16 | $38.01 | $45.57 | 66,400 | — | — |
| 2022-03-15 | $35.40 | $42.44 | 49,600 | — | — |
| 2022-03-14 | $33.60 | $40.29 | 41,600 | — | — |
| 2022-03-11 | $34.08 | $40.86 | 24,200 | — | — |
| 2022-03-10 | $34.54 | $41.41 | 36,400 | — | — |
| 2022-03-09 | $34.65 | $41.55 | 35,600 | — | — |
| 2022-03-08 | $32.01 | $38.39 | 62,800 | — | — |
| 2022-03-07 | $31.30 | $37.53 | 49,800 | — | — |
| 2022-03-04 | $33.12 | $39.70 | 20,400 | — | — |
| 2022-03-03 | $34.08 | $40.87 | 43,400 | — | — |
| 2022-03-02 | $34.01 | $40.78 | 40,400 | — | — |
| 2022-03-01 | $32.24 | $38.66 | 97,400 | — | — |
| 2022-02-28 | $33.74 | $40.45 | 46,200 | — | — |
| 2022-02-25 | $34.12 | $40.91 | 62,400 | — | — |
| 2022-02-24 | $33.52 | $40.19 | 94,800 | — | — |
| 2022-02-23 | $33.21 | $39.81 | 65,000 | — | — |
| 2022-02-22 | $33.29 | $39.91 | 106,000 | — | — |
| 2022-02-18 | $36.88 | $44.22 | 52,200 | — | — |
| 2022-02-17 | $37.42 | $44.87 | 37,600 | — | — |
| 2022-02-16 | $38.31 | $45.94 | 25,400 | — | — |
| 2022-02-15 | $38.20 | $45.80 | 30,200 | — | — |
| 2022-02-14 | $37.71 | $45.21 | 27,000 | — | — |
| 2022-02-11 | $37.53 | $44.99 | 69,200 | — | — |
| 2022-02-10 | $37.51 | $44.98 | 73,800 | — | — |
| 2022-02-09 | $38.79 | $46.51 | 98,800 | — | — |
| 2022-02-08 | $38.10 | $45.68 | 48,200 | — | — |
| 2022-02-07 | $37.97 | $45.53 | 55,600 | — | — |
| 2022-02-04 | $36.76 | $44.07 | 58,000 | — | — |
| 2022-02-03 | $36.95 | $44.30 | 86,000 | — | — |
| 2022-02-02 | $37.38 | $44.82 | 79,600 | — | — |
| 2022-02-01 | $35.82 | $42.95 | 103,000 | — | — |
| 2022-01-31 | $34.92 | $41.86 | 27,000 | — | — |
| 2022-01-28 | $33.46 | $40.12 | 62,600 | — | — |
| 2022-01-27 | $32.18 | $38.58 | 39,800 | — | — |
| 2022-01-26 | $33.47 | $40.13 | 27,600 | — | — |
| 2022-01-25 | $33.96 | $40.72 | 34,800 | — | — |
| 2022-01-24 | $34.59 | $41.47 | 103,000 | — | — |
| 2022-01-21 | $33.85 | $40.59 | 80,800 | — | — |
| 2022-01-20 | $35.61 | $42.70 | 87,400 | — | — |
| 2022-01-19 | $34.07 | $40.85 | 86,200 | — | — |
| 2022-01-18 | $36.01 | $43.18 | 58,400 | — | — |
| 2022-01-14 | $36.42 | $43.66 | 54,800 | — | — |
| 2022-01-13 | $35.76 | $42.88 | 50,600 | — | — |
| 2022-01-12 | $34.76 | $41.68 | 57,600 | — | — |
| 2022-01-11 | $33.79 | $40.52 | 66,600 | — | — |
| 2022-01-10 | $33.37 | $40.01 | 53,200 | — | — |
| 2022-01-07 | $32.81 | $39.33 | 79,800 | — | — |
| 2022-01-06 | $34.10 | $40.89 | 43,800 | — | — |
| 2022-01-05 | $34.43 | $41.28 | 55,400 | — | — |
| 2022-01-04 | $37.88 | $45.42 | 68,800 | — | — |
| 2022-01-03 | $35.94 | $43.09 | 58,000 | — | — |