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
- 1993-02-10 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 | $28.25 | $72.95 | 90,600 | — | — |
| 2022-12-29 | $28.40 | $73.34 | 57,500 | — | — |
| 2022-12-28 | $28.11 | $72.59 | 71,300 | — | — |
| 2022-12-27 | $28.41 | $73.37 | 59,500 | — | — |
| 2022-12-23 | $28.53 | $73.68 | 78,900 | — | — |
| 2022-12-22 | $28.20 | $72.83 | 179,000 | — | — |
| 2022-12-21 | $28.51 | $73.63 | 112,400 | — | — |
| 2022-12-20 | $27.98 | $72.26 | 101,200 | — | — |
| 2022-12-19 | $28.12 | $72.62 | 147,300 | — | — |
| 2022-12-16 | $28.23 | $72.90 | 296,900 | — | — |
| 2022-12-15 | $28.26 | $72.98 | 93,600 | — | — |
| 2022-12-14 | $29.06 | $75.05 | 133,100 | — | — |
| 2022-12-13 | $29.28 | $75.61 | 306,900 | — | — |
| 2022-12-12 | $29.53 | $76.26 | 85,200 | — | — |
| 2022-12-09 | $29.43 | $76.00 | 95,200 | — | — |
| 2022-12-08 | $29.38 | $75.87 | 113,400 | — | — |
| 2022-12-07 | $29.04 | $74.99 | 84,300 | — | — |
| 2022-12-06 | $29.40 | $75.92 | 120,900 | — | — |
| 2022-12-05 | $29.53 | $76.26 | 99,400 | — | — |
| 2022-12-02 | $30.25 | $78.12 | 88,300 | — | — |
| 2022-12-01 | $30.23 | $78.07 | 90,400 | — | — |
| 2022-11-30 | $30.00 | $77.47 | 112,300 | — | — |
| 2022-11-29 | $29.62 | $76.49 | 63,900 | — | — |
| 2022-11-28 | $29.44 | $76.03 | 80,700 | — | — |
| 2022-11-25 | $29.77 | $76.88 | 29,500 | — | — |
| 2022-11-23 | $29.39 | $75.90 | 54,900 | — | — |
| 2022-11-22 | $29.69 | $76.67 | 84,900 | — | — |
| 2022-11-21 | $29.72 | $76.75 | 90,400 | — | — |
| 2022-11-18 | $29.56 | $76.34 | 95,700 | — | — |
| 2022-11-17 | $29.37 | $75.85 | 104,600 | — | — |
| 2022-11-16 | $29.25 | $75.54 | 67,600 | — | — |
| 2022-11-15 | $29.27 | $75.59 | 102,800 | — | — |
| 2022-11-14 | $28.92 | $74.68 | 93,700 | — | — |
| 2022-11-11 | $29.00 | $74.89 | 130,700 | — | — |
| 2022-11-10 | $29.30 | $75.67 | 220,700 | — | — |
| 2022-11-09 | $29.23 | $75.48 | 51,400 | — | — |
| 2022-11-08 | $29.49 | $76.16 | 84,200 | — | — |
| 2022-11-07 | $29.69 | $76.67 | 111,700 | — | — |
| 2022-11-04 | $29.72 | $76.75 | 139,800 | — | — |
| 2022-11-03 | $29.60 | $75.46 | 65,300 | — | — |
| 2022-11-02 | $30.02 | $76.53 | 143,100 | — | — |
| 2022-11-01 | $30.31 | $77.27 | 157,100 | — | — |
| 2022-10-31 | $30.27 | $77.17 | 216,000 | — | — |
| 2022-10-28 | $30.05 | $76.61 | 191,200 | — | — |
| 2022-10-27 | $29.15 | $74.31 | 141,200 | — | — |
| 2022-10-26 | $28.89 | $73.65 | 196,500 | — | — |
| 2022-10-25 | $28.55 | $72.78 | 314,500 | — | — |
| 2022-10-24 | $30.81 | $78.54 | 67,700 | — | — |
| 2022-10-21 | $30.28 | $77.19 | 92,600 | — | — |
| 2022-10-20 | $29.60 | $75.46 | 57,600 | — | — |
| 2022-10-19 | $30.39 | $77.47 | 116,800 | — | — |
| 2022-10-18 | $30.71 | $78.29 | 61,800 | — | — |
| 2022-10-17 | $30.99 | $79.00 | 119,500 | — | — |
| 2022-10-14 | $30.47 | $77.68 | 71,300 | — | — |
| 2022-10-13 | $30.71 | $78.29 | 102,700 | — | — |
| 2022-10-12 | $29.27 | $74.62 | 59,400 | — | — |
| 2022-10-11 | $29.38 | $74.90 | 64,700 | — | — |
| 2022-10-10 | $29.32 | $74.75 | 62,700 | — | — |
| 2022-10-07 | $29.04 | $74.03 | 62,200 | — | — |
| 2022-10-06 | $29.82 | $76.02 | 69,600 | — | — |
| 2022-10-05 | $29.85 | $76.10 | 70,300 | — | — |
| 2022-10-04 | $29.92 | $76.27 | 94,000 | — | — |
| 2022-10-03 | $29.06 | $74.08 | 97,400 | — | — |
| 2022-09-30 | $28.93 | $73.75 | 72,100 | — | — |
| 2022-09-29 | $29.01 | $73.96 | 85,800 | — | — |
| 2022-09-28 | $29.32 | $74.75 | 62,200 | — | — |
| 2022-09-27 | $29.03 | $74.01 | 96,400 | — | — |
| 2022-09-26 | $29.22 | $74.49 | 83,500 | — | — |
| 2022-09-23 | $29.22 | $74.49 | 74,800 | — | — |
| 2022-09-22 | $29.53 | $75.28 | 84,400 | — | — |
| 2022-09-21 | $29.86 | $76.12 | 128,400 | — | — |
| 2022-09-20 | $30.09 | $76.71 | 74,300 | — | — |
| 2022-09-19 | $30.05 | $76.61 | 78,800 | — | — |
| 2022-09-16 | $29.25 | $74.57 | 388,700 | — | — |
| 2022-09-15 | $29.32 | $74.75 | 95,300 | — | — |
| 2022-09-14 | $29.34 | $74.80 | 72,900 | — | — |
| 2022-09-13 | $29.31 | $74.72 | 77,200 | — | — |
| 2022-09-12 | $30.29 | $77.22 | 54,100 | — | — |
| 2022-09-09 | $30.27 | $77.17 | 48,200 | — | — |
| 2022-09-08 | $29.93 | $76.30 | 47,200 | — | — |
| 2022-09-07 | $29.94 | $76.33 | 66,100 | — | — |
| 2022-09-06 | $29.49 | $75.18 | 54,900 | — | — |
| 2022-09-02 | $29.89 | $76.20 | 63,100 | — | — |
| 2022-09-01 | $30.02 | $76.53 | 85,500 | — | — |
| 2022-08-31 | $29.89 | $76.20 | 75,900 | — | — |
| 2022-08-30 | $30.05 | $76.61 | 45,600 | — | — |
| 2022-08-29 | $29.99 | $76.45 | 54,000 | — | — |
| 2022-08-26 | $30.42 | $77.55 | 70,800 | — | — |
| 2022-08-25 | $30.68 | $78.21 | 81,900 | — | — |
| 2022-08-24 | $30.57 | $77.93 | 56,000 | — | — |
| 2022-08-23 | $31.09 | $79.26 | 81,000 | — | — |
| 2022-08-22 | $31.28 | $79.74 | 65,300 | — | — |
| 2022-08-19 | $31.78 | $81.02 | 122,100 | — | — |
| 2022-08-18 | $31.93 | $81.40 | 56,000 | — | — |
| 2022-08-17 | $31.85 | $81.20 | 54,200 | — | — |
| 2022-08-16 | $32.17 | $82.01 | 77,800 | — | — |
| 2022-08-15 | $31.82 | $81.12 | 50,600 | — | — |
| 2022-08-12 | $31.52 | $80.35 | 65,900 | — | — |
| 2022-08-11 | $31.14 | $79.39 | 52,300 | — | — |
| 2022-08-10 | $30.86 | $78.67 | 82,700 | — | — |
| 2022-08-09 | $30.49 | $77.73 | 85,900 | — | — |
| 2022-08-08 | $30.16 | $76.89 | 89,700 | — | — |
| 2022-08-05 | $30.10 | $76.73 | 56,100 | — | — |
| 2022-08-04 | $29.97 | $75.43 | 53,500 | — | — |
| 2022-08-03 | $30.34 | $76.36 | 49,400 | — | — |
| 2022-08-02 | $30.12 | $75.81 | 48,300 | — | — |
| 2022-08-01 | $30.36 | $76.42 | 59,900 | — | — |
| 2022-07-29 | $30.92 | $77.82 | 178,000 | — | — |
| 2022-07-28 | $30.18 | $75.96 | 96,800 | — | — |
| 2022-07-27 | $29.96 | $75.41 | 119,500 | — | — |
| 2022-07-26 | $28.63 | $72.06 | 95,200 | — | — |
| 2022-07-25 | $28.40 | $71.48 | 62,900 | — | — |
| 2022-07-22 | $27.92 | $70.27 | 67,600 | — | — |
| 2022-07-21 | $27.88 | $70.17 | 56,500 | — | — |
| 2022-07-20 | $27.89 | $70.20 | 72,100 | — | — |
| 2022-07-19 | $27.54 | $69.32 | 69,000 | — | — |
| 2022-07-18 | $27.09 | $68.18 | 251,400 | — | — |
| 2022-07-15 | $26.64 | $67.05 | 82,100 | — | — |
| 2022-07-14 | $25.92 | $65.24 | 97,300 | — | — |
| 2022-07-13 | $26.12 | $65.74 | 68,600 | — | — |
| 2022-07-12 | $26.72 | $67.25 | 65,600 | — | — |
| 2022-07-11 | $26.64 | $67.05 | 38,200 | — | — |
| 2022-07-08 | $26.70 | $67.20 | 96,500 | — | — |
| 2022-07-07 | $27.00 | $67.96 | 90,700 | — | — |
| 2022-07-06 | $27.19 | $68.44 | 66,200 | — | — |
| 2022-07-05 | $27.20 | $68.46 | 83,700 | — | — |
| 2022-07-01 | $27.17 | $68.39 | 87,700 | — | — |
| 2022-06-30 | $26.60 | $66.95 | 116,900 | — | — |
| 2022-06-29 | $26.66 | $67.10 | 78,400 | — | — |
| 2022-06-28 | $27.20 | $68.46 | 133,300 | — | — |
| 2022-06-27 | $27.24 | $68.56 | 97,700 | — | — |
| 2022-06-24 | $27.42 | $69.02 | 665,800 | — | — |
| 2022-06-23 | $27.18 | $68.41 | 89,100 | — | — |
| 2022-06-22 | $27.70 | $69.72 | 103,500 | — | — |
| 2022-06-21 | $27.45 | $69.09 | 112,100 | — | — |
| 2022-06-17 | $26.76 | $67.35 | 149,000 | — | — |
| 2022-06-16 | $26.53 | $66.78 | 122,100 | — | — |
| 2022-06-15 | $27.27 | $68.64 | 175,400 | — | — |
| 2022-06-14 | $27.00 | $67.96 | 304,600 | — | — |
| 2022-06-13 | $26.97 | $67.88 | 88,300 | — | — |
| 2022-06-10 | $27.36 | $68.86 | 165,400 | — | — |
| 2022-06-09 | $27.84 | $70.07 | 61,700 | — | — |
| 2022-06-08 | $28.38 | $71.43 | 146,800 | — | — |
| 2022-06-07 | $28.95 | $72.87 | 50,400 | — | — |
| 2022-06-06 | $28.99 | $72.97 | 57,000 | — | — |
| 2022-06-03 | $28.61 | $72.01 | 73,900 | — | — |
| 2022-06-02 | $28.84 | $72.59 | 52,100 | — | — |
| 2022-06-01 | $28.46 | $71.63 | 83,200 | — | — |
| 2022-05-31 | $28.58 | $71.94 | 201,800 | — | — |
| 2022-05-27 | $28.10 | $70.73 | 91,500 | — | — |
| 2022-05-26 | $27.87 | $70.15 | 63,200 | — | — |
| 2022-05-25 | $27.64 | $69.57 | 70,300 | — | — |
| 2022-05-24 | $27.60 | $69.47 | 71,200 | — | — |
| 2022-05-23 | $27.35 | $68.84 | 131,000 | — | — |
| 2022-05-20 | $27.12 | $68.26 | 82,600 | — | — |
| 2022-05-19 | $26.70 | $67.20 | 105,500 | — | — |
| 2022-05-18 | $27.19 | $68.44 | 77,100 | — | — |
| 2022-05-17 | $27.41 | $68.99 | 69,600 | — | — |
| 2022-05-16 | $26.87 | $67.63 | 67,600 | — | — |
| 2022-05-13 | $26.94 | $67.81 | 68,100 | — | — |
| 2022-05-12 | $27.25 | $68.59 | 96,200 | — | — |
| 2022-05-11 | $27.24 | $68.56 | 102,000 | — | — |
| 2022-05-10 | $27.34 | $68.81 | 220,300 | — | — |
| 2022-05-09 | $27.22 | $68.51 | 163,700 | — | — |
| 2022-05-06 | $27.53 | $69.29 | 129,900 | — | — |
| 2022-05-05 | $28.08 | $69.72 | 141,800 | — | — |
| 2022-05-04 | $28.83 | $71.58 | 73,600 | — | — |
| 2022-05-03 | $28.02 | $69.57 | 72,500 | — | — |
| 2022-05-02 | $27.91 | $69.30 | 131,100 | — | — |
| 2022-04-29 | $27.42 | $68.08 | 141,400 | — | — |
| 2022-04-28 | $27.99 | $69.50 | 143,500 | — | — |
| 2022-04-27 | $28.25 | $70.14 | 133,700 | — | — |
| 2022-04-26 | $28.94 | $71.86 | 164,800 | — | — |
| 2022-04-25 | $29.95 | $74.36 | 106,500 | — | — |
| 2022-04-22 | $30.39 | $75.46 | 55,100 | — | — |
| 2022-04-21 | $30.75 | $76.35 | 51,600 | — | — |
| 2022-04-20 | $31.15 | $77.34 | 75,300 | — | — |
| 2022-04-19 | $30.80 | $76.47 | 150,700 | — | — |
| 2022-04-18 | $30.08 | $74.69 | 52,200 | — | — |
| 2022-04-14 | $29.89 | $74.21 | 75,800 | — | — |
| 2022-04-13 | $30.25 | $75.11 | 59,200 | — | — |
| 2022-04-12 | $29.91 | $74.26 | 77,400 | — | — |
| 2022-04-11 | $30.11 | $74.76 | 49,300 | — | — |
| 2022-04-08 | $30.14 | $74.83 | 59,100 | — | — |
| 2022-04-07 | $30.28 | $75.18 | 65,500 | — | — |
| 2022-04-06 | $30.68 | $76.18 | 64,900 | — | — |
| 2022-04-05 | $30.97 | $76.90 | 59,100 | — | — |
| 2022-04-04 | $31.37 | $77.89 | 109,000 | — | — |
| 2022-04-01 | $31.66 | $78.61 | 123,400 | — | — |
| 2022-03-31 | $31.31 | $77.74 | 73,400 | — | — |
| 2022-03-30 | $31.26 | $77.62 | 82,900 | — | — |
| 2022-03-29 | $32.16 | $79.85 | 66,600 | — | — |
| 2022-03-28 | $32.21 | $79.97 | 54,000 | — | — |
| 2022-03-25 | $32.47 | $80.62 | 52,600 | — | — |
| 2022-03-24 | $31.99 | $79.43 | 61,600 | — | — |
| 2022-03-23 | $31.58 | $78.41 | 45,800 | — | — |
| 2022-03-22 | $32.60 | $80.94 | 58,800 | — | — |
| 2022-03-21 | $32.45 | $80.57 | 147,400 | — | — |
| 2022-03-18 | $32.37 | $80.37 | 405,900 | — | — |
| 2022-03-17 | $32.77 | $81.36 | 83,900 | — | — |
| 2022-03-16 | $32.91 | $81.71 | 87,200 | — | — |
| 2022-03-15 | $32.64 | $81.04 | 77,700 | — | — |
| 2022-03-14 | $32.66 | $81.09 | 74,900 | — | — |
| 2022-03-11 | $32.21 | $79.97 | 60,800 | — | — |
| 2022-03-10 | $31.73 | $78.78 | 42,700 | — | — |
| 2022-03-09 | $31.61 | $78.48 | 81,100 | — | — |
| 2022-03-08 | $31.46 | $78.11 | 79,200 | — | — |
| 2022-03-07 | $31.35 | $77.84 | 74,600 | — | — |
| 2022-03-04 | $32.10 | $79.70 | 62,600 | — | — |
| 2022-03-03 | $32.81 | $81.46 | 63,700 | — | — |
| 2022-03-02 | $32.59 | $80.92 | 105,600 | — | — |
| 2022-03-01 | $30.59 | $75.95 | 126,500 | — | — |
| 2022-02-28 | $31.28 | $77.67 | 83,300 | — | — |
| 2022-02-25 | $31.62 | $78.51 | 59,100 | — | — |
| 2022-02-24 | $30.86 | $76.62 | 84,100 | — | — |
| 2022-02-23 | $31.62 | $78.51 | 56,700 | — | — |
| 2022-02-22 | $32.04 | $79.55 | 78,600 | — | — |
| 2022-02-18 | $32.31 | $80.22 | 58,100 | — | — |
| 2022-02-17 | $31.97 | $79.38 | 65,100 | — | — |
| 2022-02-16 | $32.49 | $80.67 | 34,600 | — | — |
| 2022-02-15 | $32.49 | $80.67 | 45,900 | — | — |
| 2022-02-14 | $32.05 | $79.58 | 71,500 | — | — |
| 2022-02-11 | $32.26 | $80.10 | 69,600 | — | — |
| 2022-02-10 | $32.05 | $79.58 | 176,200 | — | — |
| 2022-02-09 | $32.21 | $79.97 | 74,500 | — | — |
| 2022-02-08 | $33.22 | $82.48 | 66,400 | — | — |
| 2022-02-07 | $32.63 | $81.02 | 59,500 | — | — |
| 2022-02-04 | $32.68 | $81.14 | 65,800 | — | — |
| 2022-02-03 | $32.97 | $80.97 | 74,800 | — | — |
| 2022-02-02 | $32.82 | $80.60 | 83,200 | — | — |
| 2022-02-01 | $33.09 | $81.26 | 83,400 | — | — |
| 2022-01-31 | $33.15 | $81.41 | 87,400 | — | — |
| 2022-01-28 | $32.99 | $81.02 | 99,700 | — | — |
| 2022-01-27 | $32.77 | $80.48 | 84,200 | — | — |
| 2022-01-26 | $33.36 | $81.93 | 115,800 | — | — |
| 2022-01-25 | $33.73 | $82.83 | 154,200 | — | — |
| 2022-01-24 | $33.25 | $81.66 | 136,700 | — | — |
| 2022-01-21 | $32.47 | $79.74 | 104,300 | — | — |
| 2022-01-20 | $32.32 | $79.37 | 67,100 | — | — |
| 2022-01-19 | $32.98 | $80.99 | 71,600 | — | — |
| 2022-01-18 | $33.47 | $82.20 | 99,900 | — | — |
| 2022-01-14 | $33.60 | $82.51 | 101,900 | — | — |
| 2022-01-13 | $33.13 | $81.36 | 105,500 | — | — |
| 2022-01-12 | $33.00 | $81.04 | 94,600 | — | — |
| 2022-01-11 | $33.17 | $81.46 | 54,500 | — | — |
| 2022-01-10 | $33.15 | $81.41 | 76,300 | — | — |
| 2022-01-07 | $33.52 | $82.32 | 65,600 | — | — |
| 2022-01-06 | $33.36 | $81.93 | 76,100 | — | — |
| 2022-01-05 | $32.41 | $79.59 | 56,200 | — | — |
| 2022-01-04 | $32.52 | $79.86 | 71,800 | — | — |
| 2022-01-03 | $32.07 | $78.76 | 123,200 | — | — |