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
- 1994-10-06 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 | $27.72 | $59.11 | 691,900 | — | — |
| 2022-12-29 | $28.01 | $59.73 | 532,600 | — | — |
| 2022-12-28 | $27.75 | $59.17 | 743,600 | — | — |
| 2022-12-27 | $27.79 | $59.26 | 537,400 | — | — |
| 2022-12-23 | $27.90 | $59.49 | 451,000 | — | — |
| 2022-12-22 | $27.86 | $59.41 | 584,800 | — | — |
| 2022-12-21 | $27.94 | $59.58 | 471,800 | — | — |
| 2022-12-20 | $27.77 | $59.22 | 637,700 | — | — |
| 2022-12-19 | $27.82 | $59.32 | 602,600 | — | — |
| 2022-12-16 | $28.04 | $59.79 | 950,400 | — | — |
| 2022-12-15 | $28.31 | $60.37 | 837,900 | — | — |
| 2022-12-14 | $28.93 | $61.69 | 899,300 | — | — |
| 2022-12-13 | $28.80 | $61.41 | 969,700 | — | — |
| 2022-12-12 | $28.78 | $61.37 | 612,000 | — | — |
| 2022-12-09 | $28.60 | $60.99 | 762,100 | — | — |
| 2022-12-08 | $28.35 | $60.45 | 588,800 | — | — |
| 2022-12-07 | $28.47 | $60.71 | 627,700 | — | — |
| 2022-12-06 | $28.32 | $60.39 | 608,700 | — | — |
| 2022-12-05 | $28.40 | $60.56 | 553,600 | — | — |
| 2022-12-02 | $28.70 | $61.20 | 642,000 | — | — |
| 2022-12-01 | $28.64 | $61.07 | 710,800 | — | — |
| 2022-11-30 | $28.18 | $60.09 | 973,400 | — | — |
| 2022-11-29 | $27.39 | $58.41 | 689,600 | — | — |
| 2022-11-28 | $27.84 | $59.37 | 603,400 | — | — |
| 2022-11-25 | $28.09 | $59.90 | 378,000 | — | — |
| 2022-11-23 | $27.99 | $59.69 | 542,400 | — | — |
| 2022-11-22 | $27.58 | $58.81 | 920,300 | — | — |
| 2022-11-21 | $27.57 | $58.79 | 761,900 | — | — |
| 2022-11-18 | $27.33 | $58.28 | 952,100 | — | — |
| 2022-11-17 | $26.96 | $57.49 | 1,539,600 | — | — |
| 2022-11-16 | $27.15 | $57.89 | 1,385,300 | — | — |
| 2022-11-15 | $26.70 | $56.93 | 1,067,300 | — | — |
| 2022-11-14 | $26.40 | $56.30 | 1,378,100 | — | — |
| 2022-11-11 | $26.68 | $56.89 | 1,838,300 | — | — |
| 2022-11-10 | $27.90 | $59.49 | 1,322,800 | — | — |
| 2022-11-09 | $26.49 | $56.49 | 804,600 | — | — |
| 2022-11-08 | $26.73 | $57.00 | 1,196,400 | — | — |
| 2022-11-07 | $26.37 | $56.23 | 1,015,400 | — | — |
| 2022-11-04 | $26.34 | $56.17 | 1,109,200 | — | — |
| 2022-11-03 | $25.85 | $55.12 | 950,800 | — | — |
| 2022-11-02 | $26.07 | $55.59 | 1,387,500 | — | — |
| 2022-11-01 | $26.42 | $56.34 | 1,196,200 | — | — |
| 2022-10-31 | $26.96 | $57.49 | 1,057,400 | — | — |
| 2022-10-28 | $27.28 | $58.17 | 847,500 | — | — |
| 2022-10-27 | $26.84 | $57.23 | 819,600 | — | — |
| 2022-10-26 | $26.88 | $57.32 | 838,200 | — | — |
| 2022-10-25 | $26.65 | $56.83 | 1,103,300 | — | — |
| 2022-10-24 | $25.66 | $54.72 | 1,007,000 | — | — |
| 2022-10-21 | $25.29 | $53.93 | 1,314,600 | — | — |
| 2022-10-20 | $24.74 | $52.76 | 1,015,400 | — | — |
| 2022-10-19 | $25.05 | $53.42 | 1,073,100 | — | — |
| 2022-10-18 | $25.30 | $53.95 | 1,640,400 | — | — |
| 2022-10-17 | $25.06 | $53.44 | 2,278,500 | — | — |
| 2022-10-14 | $24.28 | $51.77 | 1,312,900 | — | — |
| 2022-10-13 | $24.64 | $52.54 | 1,634,200 | — | — |
| 2022-10-12 | $24.55 | $52.35 | 1,135,600 | — | — |
| 2022-10-11 | $24.59 | $52.44 | 1,084,800 | — | — |
| 2022-10-10 | $24.83 | $52.95 | 1,079,000 | — | — |
| 2022-10-07 | $24.92 | $53.14 | 1,224,900 | — | — |
| 2022-10-06 | $25.26 | $53.86 | 1,175,700 | — | — |
| 2022-10-05 | $25.86 | $55.14 | 1,893,100 | — | — |
| 2022-10-04 | $25.92 | $55.27 | 2,088,700 | — | — |
| 2022-10-03 | $24.81 | $52.90 | 1,787,500 | — | — |
| 2022-09-30 | $24.31 | $51.84 | 1,647,700 | — | — |
| 2022-09-29 | $24.16 | $51.52 | 1,887,400 | — | — |
| 2022-09-28 | $24.03 | $51.24 | 1,321,300 | — | — |
| 2022-09-27 | $23.72 | $50.58 | 1,766,500 | — | — |
| 2022-09-26 | $23.58 | $50.28 | 1,436,100 | — | — |
| 2022-09-23 | $23.86 | $50.88 | 1,156,600 | — | — |
| 2022-09-22 | $24.39 | $52.01 | 1,097,500 | — | — |
| 2022-09-21 | $24.90 | $53.10 | 956,000 | — | — |
| 2022-09-20 | $25.03 | $53.37 | 811,900 | — | — |
| 2022-09-19 | $25.53 | $54.44 | 850,200 | — | — |
| 2022-09-16 | $25.41 | $54.18 | 1,132,000 | — | — |
| 2022-09-15 | $25.54 | $54.46 | 739,200 | — | — |
| 2022-09-14 | $25.95 | $55.34 | 787,200 | — | — |
| 2022-09-13 | $26.05 | $55.55 | 716,000 | — | — |
| 2022-09-12 | $26.81 | $57.17 | 682,300 | — | — |
| 2022-09-09 | $26.62 | $56.76 | 1,622,200 | — | — |
| 2022-09-08 | $26.14 | $55.74 | 734,600 | — | — |
| 2022-09-07 | $26.13 | $55.72 | 842,100 | — | — |
| 2022-09-06 | $25.64 | $54.67 | 962,800 | — | — |
| 2022-09-02 | $25.61 | $54.61 | 1,168,900 | — | — |
| 2022-09-01 | $25.93 | $55.29 | 1,861,000 | — | — |
| 2022-08-31 | $26.18 | $55.83 | 818,200 | — | — |
| 2022-08-30 | $26.52 | $56.55 | 903,500 | — | — |
| 2022-08-29 | $26.57 | $56.66 | 1,185,100 | — | — |
| 2022-08-26 | $26.69 | $56.91 | 1,119,100 | — | — |
| 2022-08-25 | $28.32 | $60.39 | 547,300 | — | — |
| 2022-08-24 | $28.04 | $59.79 | 570,000 | — | — |
| 2022-08-23 | $28.04 | $59.79 | 988,900 | — | — |
| 2022-08-22 | $28.64 | $61.07 | 1,418,900 | — | — |
| 2022-08-19 | $28.79 | $61.39 | 756,000 | — | — |
| 2022-08-18 | $28.96 | $61.75 | 723,000 | — | — |
| 2022-08-17 | $28.86 | $61.54 | 619,000 | — | — |
| 2022-08-16 | $28.95 | $61.73 | 573,000 | — | — |
| 2022-08-15 | $28.99 | $61.82 | 481,300 | — | — |
| 2022-08-12 | $29.01 | $61.86 | 479,100 | — | — |
| 2022-08-11 | $28.91 | $61.65 | 599,500 | — | — |
| 2022-08-10 | $29.50 | $62.91 | 557,900 | — | — |
| 2022-08-09 | $29.04 | $61.92 | 710,400 | — | — |
| 2022-08-08 | $29.00 | $61.84 | 446,300 | — | — |
| 2022-08-05 | $28.89 | $61.60 | 623,500 | — | — |
| 2022-08-04 | $29.43 | $62.76 | 478,600 | — | — |
| 2022-08-03 | $29.54 | $62.59 | 703,400 | — | — |
| 2022-08-02 | $29.26 | $61.99 | 525,100 | — | — |
| 2022-08-01 | $29.53 | $62.56 | 550,100 | — | — |
| 2022-07-29 | $29.52 | $62.54 | 728,200 | — | — |
| 2022-07-28 | $29.18 | $61.82 | 682,700 | — | — |
| 2022-07-27 | $28.72 | $60.85 | 631,500 | — | — |
| 2022-07-26 | $28.28 | $59.92 | 914,300 | — | — |
| 2022-07-25 | $28.27 | $59.89 | 760,700 | — | — |
| 2022-07-22 | $28.23 | $59.81 | 651,200 | — | — |
| 2022-07-21 | $28.23 | $59.81 | 905,800 | — | — |
| 2022-07-20 | $27.72 | $58.73 | 891,100 | — | — |
| 2022-07-19 | $27.87 | $59.05 | 804,200 | — | — |
| 2022-07-18 | $27.29 | $57.82 | 1,474,800 | — | — |
| 2022-07-15 | $27.38 | $58.01 | 901,400 | — | — |
| 2022-07-14 | $27.03 | $57.27 | 1,017,900 | — | — |
| 2022-07-13 | $26.91 | $57.01 | 1,013,500 | — | — |
| 2022-07-12 | $26.79 | $56.76 | 724,300 | — | — |
| 2022-07-11 | $26.96 | $57.12 | 723,000 | — | — |
| 2022-07-08 | $26.99 | $57.18 | 893,200 | — | — |
| 2022-07-07 | $27.15 | $57.52 | 921,000 | — | — |
| 2022-07-06 | $27.09 | $57.39 | 1,474,900 | — | — |
| 2022-07-05 | $26.32 | $55.76 | 2,185,600 | — | — |
| 2022-07-01 | $26.76 | $56.70 | 4,343,600 | — | — |
| 2022-06-30 | $26.94 | $57.08 | 2,291,700 | — | — |
| 2022-06-29 | $27.06 | $57.33 | 910,500 | — | — |
| 2022-06-28 | $26.77 | $56.72 | 1,098,700 | — | — |
| 2022-06-27 | $27.29 | $57.82 | 3,397,300 | — | — |
| 2022-06-24 | $27.21 | $57.65 | 906,700 | — | — |
| 2022-06-23 | $26.09 | $55.28 | 646,600 | — | — |
| 2022-06-22 | $25.96 | $55.00 | 954,800 | — | — |
| 2022-06-21 | $25.75 | $54.56 | 982,500 | — | — |
| 2022-06-17 | $25.54 | $54.11 | 1,075,400 | — | — |
| 2022-06-16 | $25.50 | $54.03 | 1,272,300 | — | — |
| 2022-06-15 | $25.73 | $54.51 | 1,270,400 | — | — |
| 2022-06-14 | $24.94 | $52.84 | 1,574,700 | — | — |
| 2022-06-13 | $26.03 | $55.15 | 1,069,200 | — | — |
| 2022-06-10 | $26.61 | $56.38 | 1,179,700 | — | — |
| 2022-06-09 | $27.03 | $57.27 | 884,900 | — | — |
| 2022-06-08 | $27.60 | $58.48 | 943,100 | — | — |
| 2022-06-07 | $28.13 | $59.60 | 1,084,400 | — | — |
| 2022-06-06 | $27.95 | $59.22 | 1,568,700 | — | — |
| 2022-06-03 | $27.76 | $58.81 | 782,100 | — | — |
| 2022-06-02 | $28.08 | $59.49 | 1,078,400 | — | — |
| 2022-06-01 | $27.64 | $58.56 | 1,130,500 | — | — |
| 2022-05-31 | $28.64 | $60.68 | 1,514,700 | — | — |
| 2022-05-27 | $29.02 | $61.48 | 1,135,300 | — | — |
| 2022-05-26 | $28.72 | $60.85 | 821,600 | — | — |
| 2022-05-25 | $28.70 | $60.81 | 1,298,800 | — | — |
| 2022-05-24 | $29.13 | $61.72 | 1,041,900 | — | — |
| 2022-05-23 | $29.02 | $61.48 | 999,300 | — | — |
| 2022-05-20 | $28.41 | $60.19 | 1,141,700 | — | — |
| 2022-05-19 | $28.02 | $59.37 | 1,248,500 | — | — |
| 2022-05-18 | $28.14 | $59.62 | 2,943,400 | — | — |
| 2022-05-17 | $28.80 | $61.02 | 1,963,300 | — | — |
| 2022-05-16 | $28.43 | $60.23 | 877,400 | — | — |
| 2022-05-13 | $28.21 | $59.77 | 1,116,500 | — | — |
| 2022-05-12 | $27.43 | $58.12 | 1,246,600 | — | — |
| 2022-05-11 | $27.82 | $58.94 | 1,048,600 | — | — |
| 2022-05-10 | $28.40 | $60.17 | 1,308,400 | — | — |
| 2022-05-09 | $28.17 | $59.68 | 1,465,600 | — | — |
| 2022-05-06 | $28.53 | $60.45 | 1,410,200 | — | — |
| 2022-05-05 | $29.25 | $61.97 | 2,205,900 | — | — |
| 2022-05-04 | $29.94 | $63.43 | 1,128,100 | — | — |
| 2022-05-03 | $29.34 | $62.16 | 1,075,800 | — | — |
| 2022-05-02 | $29.29 | $62.06 | 1,499,400 | — | — |
| 2022-04-29 | $29.45 | $62.40 | 1,022,500 | — | — |
| 2022-04-28 | $30.32 | $64.24 | 1,291,300 | — | — |
| 2022-04-27 | $30.22 | $63.01 | 1,690,600 | — | — |
| 2022-04-26 | $30.14 | $62.84 | 1,046,900 | — | — |
| 2022-04-25 | $30.88 | $64.38 | 1,026,400 | — | — |
| 2022-04-22 | $30.53 | $63.65 | 968,200 | — | — |
| 2022-04-21 | $30.96 | $64.55 | 1,570,300 | — | — |
| 2022-04-20 | $31.35 | $65.36 | 1,393,100 | — | — |
| 2022-04-19 | $31.36 | $65.38 | 1,083,100 | — | — |
| 2022-04-18 | $31.52 | $65.72 | 551,100 | — | — |
| 2022-04-14 | $31.58 | $65.84 | 823,200 | — | — |
| 2022-04-13 | $31.54 | $65.76 | 923,100 | — | — |
| 2022-04-12 | $31.04 | $64.71 | 656,400 | — | — |
| 2022-04-11 | $31.57 | $65.82 | 594,200 | — | — |
| 2022-04-08 | $31.70 | $66.09 | 726,600 | — | — |
| 2022-04-07 | $32.19 | $67.11 | 602,000 | — | — |
| 2022-04-06 | $31.92 | $66.55 | 956,900 | — | — |
| 2022-04-05 | $31.78 | $66.26 | 909,300 | — | — |
| 2022-04-04 | $31.63 | $65.94 | 776,100 | — | — |
| 2022-04-01 | $31.14 | $64.92 | 517,800 | — | — |
| 2022-03-31 | $31.10 | $64.84 | 629,400 | — | — |
| 2022-03-30 | $31.21 | $65.07 | 777,200 | — | — |
| 2022-03-29 | $31.40 | $65.47 | 835,900 | — | — |
| 2022-03-28 | $30.81 | $64.24 | 795,600 | — | — |
| 2022-03-25 | $30.61 | $63.82 | 815,300 | — | — |
| 2022-03-24 | $30.68 | $63.96 | 429,700 | — | — |
| 2022-03-23 | $30.44 | $63.46 | 619,800 | — | — |
| 2022-03-22 | $30.73 | $64.07 | 795,100 | — | — |
| 2022-03-21 | $30.39 | $63.36 | 752,200 | — | — |
| 2022-03-18 | $30.52 | $63.63 | 1,099,100 | — | — |
| 2022-03-17 | $30.16 | $62.88 | 945,400 | — | — |
| 2022-03-16 | $29.49 | $61.48 | 1,576,800 | — | — |
| 2022-03-15 | $28.54 | $59.50 | 3,240,400 | — | — |
| 2022-03-14 | $27.60 | $57.54 | 3,981,800 | — | — |
| 2022-03-11 | $27.33 | $56.98 | 2,873,700 | — | — |
| 2022-03-10 | $27.56 | $57.46 | 2,449,300 | — | — |
| 2022-03-09 | $28.42 | $59.25 | 3,989,000 | — | — |
| 2022-03-08 | $27.25 | $56.81 | 5,041,500 | — | — |
| 2022-03-07 | $28.78 | $60.00 | 1,280,600 | — | — |
| 2022-03-04 | $29.91 | $62.36 | 1,483,400 | — | — |
| 2022-03-03 | $30.93 | $64.49 | 998,200 | — | — |
| 2022-03-02 | $31.16 | $64.97 | 1,261,100 | — | — |
| 2022-03-01 | $30.43 | $63.44 | 1,270,400 | — | — |
| 2022-02-28 | $30.53 | $63.65 | 1,178,100 | — | — |
| 2022-02-25 | $30.59 | $63.78 | 1,259,400 | — | — |
| 2022-02-24 | $29.95 | $62.44 | 1,573,300 | — | — |
| 2022-02-23 | $30.21 | $62.98 | 1,290,900 | — | — |
| 2022-02-22 | $30.31 | $63.19 | 1,142,500 | — | — |
| 2022-02-18 | $30.47 | $63.53 | 1,176,000 | — | — |
| 2022-02-17 | $30.42 | $63.42 | 977,200 | — | — |
| 2022-02-16 | $30.84 | $64.30 | 1,145,200 | — | — |
| 2022-02-15 | $30.86 | $64.34 | 990,400 | — | — |
| 2022-02-14 | $30.30 | $63.17 | 1,289,400 | — | — |
| 2022-02-11 | $30.64 | $63.88 | 1,785,500 | — | — |
| 2022-02-10 | $30.74 | $64.09 | 1,061,700 | — | — |
| 2022-02-09 | $31.61 | $65.90 | 1,118,300 | — | — |
| 2022-02-08 | $30.84 | $64.30 | 2,195,500 | — | — |
| 2022-02-07 | $30.91 | $64.44 | 1,162,300 | — | — |
| 2022-02-04 | $30.83 | $64.28 | 826,400 | — | — |
| 2022-02-03 | $30.72 | $64.05 | 777,400 | — | — |
| 2022-02-02 | $31.42 | $65.51 | 703,100 | — | — |
| 2022-02-01 | $30.87 | $64.36 | 683,700 | — | — |
| 2022-01-31 | $30.63 | $63.86 | 531,400 | — | — |
| 2022-01-28 | $30.18 | $62.92 | 761,500 | — | — |
| 2022-01-27 | $29.84 | $62.21 | 979,900 | — | — |
| 2022-01-26 | $29.81 | $62.15 | 896,100 | — | — |
| 2022-01-25 | $30.06 | $62.67 | 1,136,900 | — | — |
| 2022-01-24 | $30.30 | $63.17 | 1,429,200 | — | — |
| 2022-01-21 | $30.40 | $63.38 | 1,039,500 | — | — |
| 2022-01-20 | $30.77 | $64.15 | 1,309,900 | — | — |
| 2022-01-19 | $30.57 | $63.73 | 757,800 | — | — |
| 2022-01-18 | $30.27 | $63.11 | 906,500 | — | — |
| 2022-01-14 | $30.20 | $62.96 | 760,900 | — | — |
| 2022-01-13 | $29.75 | $62.03 | 630,800 | — | — |
| 2022-01-12 | $30.22 | $63.01 | 441,900 | — | — |
| 2022-01-11 | $30.10 | $62.76 | 841,300 | — | — |
| 2022-01-10 | $29.75 | $62.03 | 914,900 | — | — |
| 2022-01-07 | $30.10 | $62.76 | 3,842,800 | — | — |
| 2022-01-06 | $30.06 | $62.67 | 3,122,900 | — | — |
| 2022-01-05 | $31.57 | $65.82 | 552,500 | — | — |
| 2022-01-04 | $32.05 | $66.82 | 646,400 | — | — |
| 2022-01-03 | $32.27 | $67.28 | 714,300 | — | — |