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
- 1987-12-30 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 | $23.73 | $35.31 | 909,900 | — | — |
| 2022-12-29 | $23.72 | $35.29 | 320,000 | — | — |
| 2022-12-28 | $23.64 | $35.17 | 386,700 | — | — |
| 2022-12-27 | $24.07 | $35.81 | 360,500 | — | — |
| 2022-12-23 | $23.80 | $35.41 | 388,600 | — | — |
| 2022-12-22 | $23.44 | $34.88 | 533,800 | — | — |
| 2022-12-21 | $23.43 | $34.86 | 792,300 | — | — |
| 2022-12-20 | $23.13 | $34.42 | 730,000 | — | — |
| 2022-12-19 | $22.80 | $33.92 | 805,300 | — | — |
| 2022-12-16 | $23.43 | $34.86 | 2,160,100 | — | — |
| 2022-12-15 | $23.38 | $34.79 | 736,200 | — | — |
| 2022-12-14 | $24.09 | $35.84 | 1,067,100 | — | — |
| 2022-12-13 | $23.78 | $35.38 | 997,900 | — | — |
| 2022-12-12 | $24.31 | $36.17 | 577,400 | — | — |
| 2022-12-09 | $24.53 | $36.50 | 623,300 | — | — |
| 2022-12-08 | $24.94 | $37.11 | 811,500 | — | — |
| 2022-12-07 | $25.20 | $37.50 | 951,600 | — | — |
| 2022-12-06 | $24.96 | $37.14 | 709,700 | — | — |
| 2022-12-05 | $25.21 | $37.51 | 599,100 | — | — |
| 2022-12-02 | $26.07 | $38.79 | 736,000 | — | — |
| 2022-12-01 | $25.49 | $37.93 | 1,031,700 | — | — |
| 2022-11-30 | $26.16 | $38.92 | 774,800 | — | — |
| 2022-11-29 | $26.22 | $39.01 | 473,500 | — | — |
| 2022-11-28 | $26.26 | $39.07 | 770,400 | — | — |
| 2022-11-25 | $26.08 | $38.80 | 178,100 | — | — |
| 2022-11-23 | $26.21 | $39.00 | 290,400 | — | — |
| 2022-11-22 | $26.08 | $38.80 | 564,800 | — | — |
| 2022-11-21 | $25.98 | $38.66 | 436,000 | — | — |
| 2022-11-18 | $25.33 | $37.69 | 471,900 | — | — |
| 2022-11-17 | $25.06 | $37.29 | 470,500 | — | — |
| 2022-11-16 | $24.78 | $36.87 | 867,800 | — | — |
| 2022-11-15 | $24.84 | $36.96 | 752,400 | — | — |
| 2022-11-14 | $24.92 | $37.08 | 483,900 | — | — |
| 2022-11-11 | $25.35 | $37.72 | 654,400 | — | — |
| 2022-11-10 | $25.08 | $37.32 | 697,800 | — | — |
| 2022-11-09 | $24.24 | $36.07 | 829,600 | — | — |
| 2022-11-08 | $25.34 | $37.70 | 708,800 | — | — |
| 2022-11-07 | $25.31 | $37.66 | 1,443,400 | — | — |
| 2022-11-04 | $24.70 | $36.75 | 1,334,500 | — | — |
| 2022-11-03 | $23.78 | $35.38 | 958,200 | — | — |
| 2022-11-02 | $24.33 | $36.20 | 1,010,700 | — | — |
| 2022-11-01 | $23.42 | $34.85 | 820,200 | — | — |
| 2022-10-31 | $23.05 | $34.30 | 775,000 | — | — |
| 2022-10-28 | $23.69 | $35.25 | 942,900 | — | — |
| 2022-10-27 | $23.26 | $34.61 | 1,592,300 | — | — |
| 2022-10-26 | $22.60 | $33.63 | 1,282,700 | — | — |
| 2022-10-25 | $22.45 | $33.40 | 749,800 | — | — |
| 2022-10-24 | $21.90 | $32.59 | 572,800 | — | — |
| 2022-10-21 | $21.82 | $32.47 | 509,400 | — | — |
| 2022-10-20 | $21.57 | $32.09 | 811,200 | — | — |
| 2022-10-19 | $21.73 | $32.33 | 580,100 | — | — |
| 2022-10-18 | $22.03 | $32.78 | 682,700 | — | — |
| 2022-10-17 | $22.06 | $32.82 | 616,800 | — | — |
| 2022-10-14 | $21.40 | $31.84 | 583,600 | — | — |
| 2022-10-13 | $21.61 | $32.15 | 659,500 | — | — |
| 2022-10-12 | $21.34 | $31.75 | 586,000 | — | — |
| 2022-10-11 | $21.43 | $31.89 | 630,600 | — | — |
| 2022-10-10 | $21.41 | $31.86 | 545,100 | — | — |
| 2022-10-07 | $21.61 | $32.15 | 1,011,100 | — | — |
| 2022-10-06 | $22.15 | $32.96 | 604,800 | — | — |
| 2022-10-05 | $22.68 | $33.75 | 746,200 | — | — |
| 2022-10-04 | $23.64 | $35.17 | 862,600 | — | — |
| 2022-10-03 | $23.20 | $34.52 | 578,700 | — | — |
| 2022-09-30 | $23.02 | $34.25 | 655,900 | — | — |
| 2022-09-29 | $23.23 | $34.56 | 756,200 | — | — |
| 2022-09-28 | $23.62 | $35.14 | 653,800 | — | — |
| 2022-09-27 | $23.39 | $34.80 | 759,600 | — | — |
| 2022-09-26 | $23.18 | $34.49 | 1,400,100 | — | — |
| 2022-09-23 | $24.06 | $35.80 | 607,200 | — | — |
| 2022-09-22 | $24.93 | $37.09 | 851,700 | — | — |
| 2022-09-21 | $24.87 | $37.00 | 750,800 | — | — |
| 2022-09-20 | $25.20 | $37.50 | 808,900 | — | — |
| 2022-09-19 | $25.60 | $38.09 | 855,100 | — | — |
| 2022-09-16 | $25.40 | $37.79 | 1,681,600 | — | — |
| 2022-09-15 | $25.65 | $38.16 | 669,800 | — | — |
| 2022-09-14 | $26.09 | $38.82 | 681,100 | — | — |
| 2022-09-13 | $26.64 | $39.64 | 857,300 | — | — |
| 2022-09-12 | $28.05 | $41.74 | 757,800 | — | — |
| 2022-09-09 | $27.57 | $41.02 | 827,800 | — | — |
| 2022-09-08 | $27.23 | $40.52 | 949,600 | — | — |
| 2022-09-07 | $27.76 | $41.30 | 1,041,100 | — | — |
| 2022-09-06 | $27.06 | $40.26 | 1,051,700 | — | — |
| 2022-09-02 | $27.96 | $41.60 | 877,500 | — | — |
| 2022-09-01 | $28.12 | $41.84 | 1,106,700 | — | — |
| 2022-08-31 | $28.47 | $42.36 | 830,000 | — | — |
| 2022-08-30 | $29.00 | $43.15 | 609,100 | — | — |
| 2022-08-29 | $29.06 | $43.24 | 562,700 | — | — |
| 2022-08-26 | $29.17 | $43.40 | 678,500 | — | — |
| 2022-08-25 | $29.94 | $44.55 | 587,200 | — | — |
| 2022-08-24 | $29.58 | $44.01 | 549,200 | — | — |
| 2022-08-23 | $29.56 | $43.98 | 747,800 | — | — |
| 2022-08-22 | $29.60 | $44.04 | 913,900 | — | — |
| 2022-08-19 | $30.49 | $45.37 | 424,200 | — | — |
| 2022-08-18 | $30.38 | $45.20 | 439,800 | — | — |
| 2022-08-17 | $30.06 | $44.73 | 962,600 | — | — |
| 2022-08-16 | $30.56 | $45.47 | 821,100 | — | — |
| 2022-08-15 | $30.25 | $45.01 | 715,600 | — | — |
| 2022-08-12 | $30.06 | $44.73 | 424,800 | — | — |
| 2022-08-11 | $30.10 | $44.79 | 459,100 | — | — |
| 2022-08-10 | $29.93 | $44.53 | 386,400 | — | — |
| 2022-08-09 | $30.17 | $44.89 | 473,600 | — | — |
| 2022-08-08 | $30.32 | $45.11 | 736,500 | — | — |
| 2022-08-05 | $30.13 | $44.83 | 575,400 | — | — |
| 2022-08-04 | $29.99 | $44.62 | 608,800 | — | — |
| 2022-08-03 | $30.87 | $45.93 | 556,100 | — | — |
| 2022-08-02 | $31.03 | $46.17 | 758,400 | — | — |
| 2022-08-01 | $30.69 | $45.66 | 981,700 | — | — |
| 2022-07-29 | $31.37 | $46.68 | 1,115,900 | — | — |
| 2022-07-28 | $32.48 | $48.33 | 1,266,000 | — | — |
| 2022-07-27 | $32.74 | $48.71 | 606,600 | — | — |
| 2022-07-26 | $32.90 | $48.95 | 595,700 | — | — |
| 2022-07-25 | $32.37 | $48.16 | 605,700 | — | — |
| 2022-07-22 | $31.68 | $47.14 | 719,500 | — | — |
| 2022-07-21 | $31.78 | $47.29 | 698,100 | — | — |
| 2022-07-20 | $31.17 | $46.38 | 476,300 | — | — |
| 2022-07-19 | $30.86 | $45.92 | 391,200 | — | — |
| 2022-07-18 | $30.13 | $44.83 | 639,200 | — | — |
| 2022-07-15 | $30.33 | $45.13 | 353,800 | — | — |
| 2022-07-14 | $30.32 | $45.11 | 506,600 | — | — |
| 2022-07-13 | $30.22 | $44.96 | 708,300 | — | — |
| 2022-07-12 | $30.14 | $44.85 | 607,900 | — | — |
| 2022-07-11 | $29.56 | $43.98 | 563,600 | — | — |
| 2022-07-08 | $30.01 | $44.65 | 622,000 | — | — |
| 2022-07-07 | $30.71 | $45.69 | 705,300 | — | — |
| 2022-07-06 | $30.26 | $45.02 | 1,092,000 | — | — |
| 2022-07-05 | $31.21 | $46.44 | 873,000 | — | — |
| 2022-07-01 | $31.47 | $46.82 | 803,400 | — | — |
| 2022-06-30 | $31.23 | $46.47 | 725,700 | — | — |
| 2022-06-29 | $31.74 | $47.23 | 694,500 | — | — |
| 2022-06-28 | $31.38 | $46.69 | 1,085,500 | — | — |
| 2022-06-27 | $32.14 | $47.82 | 1,294,700 | — | — |
| 2022-06-24 | $31.07 | $46.23 | 1,190,100 | — | — |
| 2022-06-23 | $30.41 | $45.25 | 821,000 | — | — |
| 2022-06-22 | $29.86 | $44.43 | 1,068,600 | — | — |
| 2022-06-21 | $30.05 | $44.71 | 581,800 | — | — |
| 2022-06-17 | $29.34 | $43.66 | 1,059,800 | — | — |
| 2022-06-16 | $29.35 | $43.67 | 765,200 | — | — |
| 2022-06-15 | $30.23 | $44.98 | 790,400 | — | — |
| 2022-06-14 | $29.51 | $43.91 | 654,600 | — | — |
| 2022-06-13 | $29.82 | $44.37 | 799,500 | — | — |
| 2022-06-10 | $30.41 | $45.25 | 696,100 | — | — |
| 2022-06-09 | $31.02 | $46.15 | 865,800 | — | — |
| 2022-06-08 | $31.68 | $47.14 | 802,400 | — | — |
| 2022-06-07 | $32.19 | $47.90 | 1,381,400 | — | — |
| 2022-06-06 | $32.19 | $47.90 | 1,286,700 | — | — |
| 2022-06-03 | $34.26 | $50.98 | 1,013,700 | — | — |
| 2022-06-02 | $34.39 | $51.17 | 1,381,000 | — | — |
| 2022-06-01 | $32.99 | $49.09 | 983,600 | — | — |
| 2022-05-31 | $33.32 | $49.58 | 987,000 | — | — |
| 2022-05-27 | $33.59 | $49.98 | 1,098,100 | — | — |
| 2022-05-26 | $32.84 | $48.86 | 1,114,100 | — | — |
| 2022-05-25 | $32.21 | $47.93 | 1,110,200 | — | — |
| 2022-05-24 | $31.22 | $46.45 | 1,233,000 | — | — |
| 2022-05-23 | $30.85 | $45.90 | 1,830,900 | — | — |
| 2022-05-20 | $29.42 | $43.77 | 822,400 | — | — |
| 2022-05-19 | $29.32 | $43.63 | 1,314,100 | — | — |
| 2022-05-18 | $29.48 | $43.86 | 1,089,900 | — | — |
| 2022-05-17 | $30.46 | $45.32 | 1,607,800 | — | — |
| 2022-05-16 | $29.98 | $44.61 | 1,750,600 | — | — |
| 2022-05-13 | $28.98 | $43.12 | 1,321,900 | — | — |
| 2022-05-12 | $28.28 | $42.08 | 845,600 | — | — |
| 2022-05-11 | $28.09 | $41.80 | 1,171,900 | — | — |
| 2022-05-10 | $28.48 | $42.38 | 1,282,400 | — | — |
| 2022-05-09 | $28.39 | $42.24 | 885,700 | — | — |
| 2022-05-06 | $29.17 | $43.40 | 1,099,700 | — | — |
| 2022-05-05 | $28.40 | $42.26 | 932,400 | — | — |
| 2022-05-04 | $29.29 | $43.58 | 1,026,000 | — | — |
| 2022-05-03 | $28.70 | $42.70 | 1,177,600 | — | — |
| 2022-05-02 | $29.26 | $43.54 | 1,192,100 | — | — |
| 2022-04-29 | $28.35 | $42.18 | 920,500 | — | — |
| 2022-04-28 | $29.28 | $43.57 | 2,178,700 | — | — |
| 2022-04-27 | $26.73 | $39.77 | 806,300 | — | — |
| 2022-04-26 | $26.48 | $39.40 | 1,038,800 | — | — |
| 2022-04-25 | $27.32 | $40.65 | 889,000 | — | — |
| 2022-04-22 | $27.36 | $40.71 | 933,600 | — | — |
| 2022-04-21 | $27.71 | $41.23 | 1,612,200 | — | — |
| 2022-04-20 | $27.83 | $41.41 | 1,049,600 | — | — |
| 2022-04-19 | $28.33 | $42.15 | 837,200 | — | — |
| 2022-04-18 | $27.42 | $40.80 | 1,045,100 | — | — |
| 2022-04-14 | $27.38 | $40.74 | 699,000 | — | — |
| 2022-04-13 | $26.62 | $39.61 | 806,200 | — | — |
| 2022-04-12 | $26.27 | $39.09 | 940,000 | — | — |
| 2022-04-11 | $26.46 | $39.37 | 827,800 | — | — |
| 2022-04-08 | $26.38 | $39.25 | 939,600 | — | — |
| 2022-04-07 | $26.19 | $38.97 | 661,200 | — | — |
| 2022-04-06 | $26.03 | $38.73 | 2,245,600 | — | — |
| 2022-04-05 | $25.36 | $37.73 | 1,040,400 | — | — |
| 2022-04-04 | $25.52 | $37.97 | 779,100 | — | — |
| 2022-04-01 | $25.35 | $37.72 | 948,000 | — | — |
| 2022-03-31 | $25.10 | $37.35 | 1,198,400 | — | — |
| 2022-03-30 | $24.72 | $36.78 | 830,100 | — | — |
| 2022-03-29 | $24.55 | $36.53 | 973,600 | — | — |
| 2022-03-28 | $23.58 | $35.08 | 912,800 | — | — |
| 2022-03-25 | $23.89 | $35.55 | 908,800 | — | — |
| 2022-03-24 | $23.60 | $35.11 | 795,700 | — | — |
| 2022-03-23 | $23.19 | $34.50 | 584,900 | — | — |
| 2022-03-22 | $23.46 | $34.91 | 1,147,700 | — | — |
| 2022-03-21 | $23.31 | $34.68 | 956,000 | — | — |
| 2022-03-18 | $23.54 | $35.03 | 1,342,700 | — | — |
| 2022-03-17 | $23.39 | $34.80 | 1,289,100 | — | — |
| 2022-03-16 | $23.30 | $34.67 | 1,068,600 | — | — |
| 2022-03-15 | $22.85 | $34.00 | 1,046,800 | — | — |
| 2022-03-14 | $22.96 | $34.16 | 1,049,100 | — | — |
| 2022-03-11 | $23.08 | $34.34 | 929,300 | — | — |
| 2022-03-10 | $22.94 | $34.13 | 1,687,000 | — | — |
| 2022-03-09 | $22.96 | $34.16 | 2,120,800 | — | — |
| 2022-03-08 | $21.54 | $32.05 | 2,061,900 | — | — |
| 2022-03-07 | $21.07 | $31.35 | 2,054,200 | — | — |
| 2022-03-04 | $22.61 | $33.64 | 2,027,900 | — | — |
| 2022-03-03 | $24.26 | $36.10 | 1,119,100 | — | — |
| 2022-03-02 | $24.47 | $36.41 | 1,051,100 | — | — |
| 2022-03-01 | $24.02 | $35.74 | 4,235,200 | — | — |
| 2022-02-28 | $23.58 | $35.08 | 1,458,700 | — | — |
| 2022-02-25 | $24.55 | $36.53 | 1,317,000 | — | — |
| 2022-02-24 | $24.41 | $36.32 | 1,364,000 | — | — |
| 2022-02-23 | $24.31 | $36.17 | 2,133,400 | — | — |
| 2022-02-22 | $24.06 | $35.80 | 1,886,500 | — | — |
| 2022-02-18 | $24.03 | $35.75 | 9,718,800 | — | — |
| 2022-02-17 | $27.83 | $41.41 | 874,900 | — | — |
| 2022-02-16 | $28.06 | $41.75 | 635,000 | — | — |
| 2022-02-15 | $28.21 | $41.97 | 489,200 | — | — |
| 2022-02-14 | $28.20 | $41.96 | 739,100 | — | — |
| 2022-02-11 | $28.33 | $42.15 | 622,400 | — | — |
| 2022-02-10 | $28.08 | $41.78 | 1,217,100 | — | — |
| 2022-02-09 | $28.95 | $43.07 | 672,200 | — | — |
| 2022-02-08 | $28.95 | $43.07 | 735,900 | — | — |
| 2022-02-07 | $28.62 | $42.58 | 1,358,700 | — | — |
| 2022-02-04 | $27.77 | $41.32 | 443,200 | — | — |
| 2022-02-03 | $28.12 | $41.84 | 391,900 | — | — |
| 2022-02-02 | $28.48 | $42.38 | 687,100 | — | — |
| 2022-02-01 | $28.46 | $42.35 | 700,400 | — | — |
| 2022-01-31 | $27.97 | $41.62 | 648,300 | — | — |
| 2022-01-28 | $27.44 | $40.83 | 304,200 | — | — |
| 2022-01-27 | $27.09 | $40.31 | 380,700 | — | — |
| 2022-01-26 | $27.30 | $40.62 | 317,600 | — | — |
| 2022-01-25 | $27.37 | $40.72 | 369,000 | — | — |
| 2022-01-24 | $27.52 | $40.95 | 581,200 | — | — |
| 2022-01-21 | $27.35 | $40.69 | 546,300 | — | — |
| 2022-01-20 | $27.55 | $40.99 | 401,700 | — | — |
| 2022-01-19 | $27.89 | $41.50 | 540,300 | — | — |
| 2022-01-18 | $27.93 | $41.56 | 511,800 | — | — |
| 2022-01-14 | $28.12 | $41.84 | 225,200 | — | — |
| 2022-01-13 | $27.99 | $41.65 | 379,100 | — | — |
| 2022-01-12 | $28.21 | $41.97 | 206,600 | — | — |
| 2022-01-11 | $28.59 | $42.54 | 243,800 | — | — |
| 2022-01-10 | $28.51 | $42.42 | 552,200 | — | — |
| 2022-01-07 | $28.48 | $42.38 | 779,000 | — | — |
| 2022-01-06 | $28.39 | $42.24 | 637,500 | — | — |
| 2022-01-05 | $27.77 | $41.32 | 651,800 | — | — |
| 2022-01-04 | $27.99 | $41.65 | 542,800 | — | — |
| 2022-01-03 | $28.10 | $41.81 | 325,000 | — | — |