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
- 1998-12-28 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 | $29.43 | $32.06 | 30,400 | — | — |
| 2022-12-29 | $29.89 | $32.56 | 15,900 | — | — |
| 2022-12-28 | $28.64 | $31.20 | 18,300 | — | — |
| 2022-12-27 | $29.18 | $31.78 | 30,700 | — | — |
| 2022-12-23 | $29.19 | $31.80 | 13,400 | — | — |
| 2022-12-22 | $28.30 | $30.83 | 29,700 | — | — |
| 2022-12-21 | $30.36 | $33.07 | 20,000 | — | — |
| 2022-12-20 | $29.04 | $31.63 | 28,200 | — | — |
| 2022-12-19 | $28.21 | $30.73 | 23,700 | — | — |
| 2022-12-16 | $28.59 | $31.14 | 57,600 | — | — |
| 2022-12-15 | $29.37 | $31.99 | 37,900 | — | — |
| 2022-12-14 | $29.06 | $31.65 | 30,300 | — | — |
| 2022-12-13 | $30.12 | $32.81 | 164,900 | — | — |
| 2022-12-12 | $28.69 | $31.25 | 68,500 | — | — |
| 2022-12-09 | $25.64 | $27.93 | 28,300 | — | — |
| 2022-12-08 | $25.62 | $27.91 | 24,500 | — | — |
| 2022-12-07 | $25.41 | $27.68 | 42,300 | — | — |
| 2022-12-06 | $27.57 | $30.03 | 66,700 | — | — |
| 2022-12-05 | $29.06 | $31.65 | 68,900 | — | — |
| 2022-12-02 | $31.06 | $33.83 | 26,300 | — | — |
| 2022-12-01 | $32.27 | $35.15 | 34,600 | — | — |
| 2022-11-30 | $32.51 | $35.41 | 24,500 | — | — |
| 2022-11-29 | $31.99 | $34.85 | 25,000 | — | — |
| 2022-11-28 | $31.82 | $34.66 | 28,600 | — | — |
| 2022-11-25 | $33.19 | $36.15 | 11,900 | — | — |
| 2022-11-23 | $32.16 | $35.03 | 24,600 | — | — |
| 2022-11-22 | $33.03 | $35.98 | 31,600 | — | — |
| 2022-11-21 | $30.58 | $33.31 | 42,200 | — | — |
| 2022-11-18 | $31.14 | $33.92 | 39,800 | — | — |
| 2022-11-17 | $32.00 | $34.86 | 24,100 | — | — |
| 2022-11-16 | $32.74 | $35.66 | 17,500 | — | — |
| 2022-11-15 | $32.71 | $35.63 | 28,600 | — | — |
| 2022-11-14 | $32.24 | $35.12 | 45,400 | — | — |
| 2022-11-11 | $32.41 | $35.30 | 23,900 | — | — |
| 2022-11-10 | $30.89 | $33.65 | 32,500 | — | — |
| 2022-11-09 | $28.30 | $30.83 | 39,000 | — | — |
| 2022-11-08 | $32.07 | $34.93 | 45,700 | — | — |
| 2022-11-07 | $31.91 | $34.76 | 65,300 | — | — |
| 2022-11-04 | $30.13 | $32.82 | 25,900 | — | — |
| 2022-11-03 | $29.90 | $32.57 | 41,700 | — | — |
| 2022-11-02 | $28.71 | $31.27 | 48,700 | — | — |
| 2022-11-01 | $29.83 | $32.49 | 47,300 | — | — |
| 2022-10-31 | $29.07 | $31.66 | 27,700 | — | — |
| 2022-10-28 | $28.75 | $31.32 | 50,900 | — | — |
| 2022-10-27 | $28.35 | $30.88 | 24,400 | — | — |
| 2022-10-26 | $27.46 | $29.91 | 35,600 | — | — |
| 2022-10-25 | $28.92 | $31.50 | 47,400 | — | — |
| 2022-10-24 | $27.29 | $29.73 | 91,500 | — | — |
| 2022-10-21 | $26.80 | $29.19 | 42,100 | — | — |
| 2022-10-20 | $26.51 | $28.51 | 59,500 | — | — |
| 2022-10-19 | $27.04 | $29.08 | 39,000 | — | — |
| 2022-10-18 | $25.70 | $27.63 | 60,800 | — | — |
| 2022-10-17 | $24.15 | $25.97 | 28,100 | — | — |
| 2022-10-14 | $23.10 | $24.84 | 46,900 | — | — |
| 2022-10-13 | $23.78 | $25.57 | 47,100 | — | — |
| 2022-10-12 | $23.72 | $25.51 | 28,600 | — | — |
| 2022-10-11 | $22.85 | $24.57 | 35,000 | — | — |
| 2022-10-10 | $22.59 | $24.29 | 80,200 | — | — |
| 2022-10-07 | $23.32 | $25.08 | 84,100 | — | — |
| 2022-10-06 | $22.80 | $24.52 | 38,100 | — | — |
| 2022-10-05 | $21.63 | $23.26 | 45,300 | — | — |
| 2022-10-04 | $20.80 | $22.37 | 49,100 | — | — |
| 2022-10-03 | $20.61 | $22.16 | 83,200 | — | — |
| 2022-09-30 | $18.98 | $20.41 | 193,300 | — | — |
| 2022-09-29 | $19.00 | $20.43 | 89,800 | — | — |
| 2022-09-28 | $18.41 | $19.80 | 61,700 | — | — |
| 2022-09-27 | $16.30 | $17.53 | 58,100 | — | — |
| 2022-09-26 | $16.16 | $17.38 | 87,000 | — | — |
| 2022-09-23 | $17.15 | $18.44 | 76,300 | — | — |
| 2022-09-22 | $20.21 | $21.73 | 33,400 | — | — |
| 2022-09-21 | $20.81 | $22.38 | 33,800 | — | — |
| 2022-09-20 | $21.91 | $23.56 | 66,400 | — | — |
| 2022-09-19 | $22.63 | $24.33 | 86,300 | — | — |
| 2022-09-16 | $22.06 | $23.72 | 186,500 | — | — |
| 2022-09-15 | $21.81 | $23.45 | 103,500 | — | — |
| 2022-09-14 | $23.19 | $24.94 | 72,700 | — | — |
| 2022-09-13 | $22.73 | $24.44 | 27,200 | — | — |
| 2022-09-12 | $24.15 | $25.97 | 20,700 | — | — |
| 2022-09-09 | $23.82 | $25.61 | 21,100 | — | — |
| 2022-09-08 | $23.71 | $25.50 | 11,800 | — | — |
| 2022-09-07 | $23.74 | $25.53 | 24,500 | — | — |
| 2022-09-06 | $24.67 | $26.53 | 26,700 | — | — |
| 2022-09-02 | $24.11 | $25.93 | 16,800 | — | — |
| 2022-09-01 | $23.89 | $25.69 | 20,900 | — | — |
| 2022-08-31 | $25.14 | $27.03 | 37,300 | — | — |
| 2022-08-30 | $25.02 | $26.90 | 22,500 | — | — |
| 2022-08-29 | $25.76 | $27.70 | 31,500 | — | — |
| 2022-08-26 | $26.20 | $28.17 | 32,400 | — | — |
| 2022-08-25 | $27.68 | $29.76 | 37,000 | — | — |
| 2022-08-24 | $27.90 | $30.00 | 21,900 | — | — |
| 2022-08-23 | $27.96 | $30.07 | 42,300 | — | — |
| 2022-08-22 | $28.31 | $30.44 | 25,100 | — | — |
| 2022-08-19 | $27.43 | $29.50 | 26,800 | — | — |
| 2022-08-18 | $28.10 | $30.22 | 30,200 | — | — |
| 2022-08-17 | $27.01 | $29.04 | 12,000 | — | — |
| 2022-08-16 | $27.33 | $29.39 | 21,700 | — | — |
| 2022-08-15 | $27.69 | $29.77 | 18,100 | — | — |
| 2022-08-12 | $27.63 | $29.71 | 28,200 | — | — |
| 2022-08-11 | $26.91 | $28.94 | 29,800 | — | — |
| 2022-08-10 | $25.94 | $27.89 | 25,200 | — | — |
| 2022-08-09 | $25.81 | $27.75 | 19,200 | — | — |
| 2022-08-08 | $25.95 | $27.90 | 23,300 | — | — |
| 2022-08-05 | $25.84 | $27.79 | 17,800 | — | — |
| 2022-08-04 | $26.10 | $28.07 | 20,400 | — | — |
| 2022-08-03 | $26.53 | $28.53 | 18,500 | — | — |
| 2022-08-02 | $26.70 | $28.71 | 19,700 | — | — |
| 2022-08-01 | $26.47 | $28.46 | 51,300 | — | — |
| 2022-07-29 | $26.48 | $28.47 | 28,600 | — | — |
| 2022-07-28 | $27.72 | $29.81 | 49,600 | — | — |
| 2022-07-27 | $29.00 | $31.18 | 19,800 | — | — |
| 2022-07-26 | $27.04 | $29.08 | 18,600 | — | — |
| 2022-07-25 | $27.29 | $29.34 | 14,300 | — | — |
| 2022-07-22 | $26.17 | $28.14 | 43,700 | — | — |
| 2022-07-21 | $27.43 | $29.16 | 46,900 | — | — |
| 2022-07-20 | $27.04 | $28.75 | 33,100 | — | — |
| 2022-07-19 | $25.40 | $27.00 | 308,400 | — | — |
| 2022-07-18 | $23.81 | $25.31 | 31,300 | — | — |
| 2022-07-15 | $23.85 | $25.36 | 33,400 | — | — |
| 2022-07-14 | $23.50 | $24.98 | 26,000 | — | — |
| 2022-07-13 | $24.72 | $26.28 | 36,000 | — | — |
| 2022-07-12 | $23.66 | $25.15 | 38,000 | — | — |
| 2022-07-11 | $23.34 | $24.81 | 40,800 | — | — |
| 2022-07-08 | $23.45 | $24.93 | 27,200 | — | — |
| 2022-07-07 | $23.57 | $25.06 | 16,500 | — | — |
| 2022-07-06 | $22.85 | $24.29 | 54,400 | — | — |
| 2022-07-05 | $22.87 | $24.31 | 40,600 | — | — |
| 2022-07-01 | $24.12 | $25.64 | 47,300 | — | — |
| 2022-06-30 | $24.18 | $25.71 | 121,300 | — | — |
| 2022-06-29 | $24.85 | $26.42 | 83,600 | — | — |
| 2022-06-28 | $27.48 | $29.21 | 45,700 | — | — |
| 2022-06-27 | $27.16 | $28.87 | 48,100 | — | — |
| 2022-06-24 | $27.64 | $29.39 | 236,600 | — | — |
| 2022-06-23 | $25.95 | $27.59 | 98,600 | — | — |
| 2022-06-22 | $25.94 | $27.58 | 51,500 | — | — |
| 2022-06-21 | $27.36 | $29.09 | 27,000 | — | — |
| 2022-06-17 | $25.58 | $27.20 | 119,700 | — | — |
| 2022-06-16 | $26.75 | $28.44 | 56,000 | — | — |
| 2022-06-15 | $28.11 | $29.88 | 26,700 | — | — |
| 2022-06-14 | $27.10 | $28.81 | 24,700 | — | — |
| 2022-06-13 | $27.40 | $29.13 | 76,800 | — | — |
| 2022-06-10 | $28.69 | $30.50 | 49,800 | — | — |
| 2022-06-09 | $27.05 | $28.76 | 30,600 | — | — |
| 2022-06-08 | $28.40 | $30.19 | 22,000 | — | — |
| 2022-06-07 | $28.88 | $30.70 | 47,800 | — | — |
| 2022-06-06 | $28.22 | $30.00 | 35,500 | — | — |
| 2022-06-03 | $28.67 | $30.48 | 38,400 | — | — |
| 2022-06-02 | $28.78 | $30.60 | 44,200 | — | — |
| 2022-06-01 | $28.43 | $30.22 | 58,800 | — | — |
| 2022-05-31 | $27.47 | $29.20 | 66,900 | — | — |
| 2022-05-27 | $28.11 | $29.88 | 51,900 | — | — |
| 2022-05-26 | $26.95 | $28.65 | 61,700 | — | — |
| 2022-05-25 | $27.01 | $28.72 | 91,600 | — | — |
| 2022-05-24 | $25.66 | $27.28 | 43,200 | — | — |
| 2022-05-23 | $25.39 | $26.99 | 79,500 | — | — |
| 2022-05-20 | $23.32 | $24.79 | 28,100 | — | — |
| 2022-05-19 | $22.79 | $24.23 | 47,500 | — | — |
| 2022-05-18 | $22.75 | $24.19 | 47,600 | — | — |
| 2022-05-17 | $24.01 | $25.53 | 43,300 | — | — |
| 2022-05-16 | $24.00 | $25.52 | 66,500 | — | — |
| 2022-05-13 | $23.31 | $24.78 | 27,200 | — | — |
| 2022-05-12 | $22.66 | $24.09 | 56,200 | — | — |
| 2022-05-11 | $22.24 | $23.64 | 37,100 | — | — |
| 2022-05-10 | $22.88 | $24.32 | 37,100 | — | — |
| 2022-05-09 | $22.83 | $24.27 | 89,800 | — | — |
| 2022-05-06 | $24.92 | $26.49 | 34,300 | — | — |
| 2022-05-05 | $24.24 | $25.77 | 81,900 | — | — |
| 2022-05-04 | $26.13 | $27.78 | 48,400 | — | — |
| 2022-05-03 | $23.79 | $25.29 | 49,500 | — | — |
| 2022-05-02 | $22.57 | $23.99 | 45,600 | — | — |
| 2022-04-29 | $23.23 | $24.70 | 57,700 | — | — |
| 2022-04-28 | $24.11 | $25.63 | 35,700 | — | — |
| 2022-04-27 | $22.82 | $24.26 | 25,500 | — | — |
| 2022-04-26 | $22.77 | $24.21 | 41,900 | — | — |
| 2022-04-25 | $23.17 | $24.63 | 53,600 | — | — |
| 2022-04-22 | $23.82 | $25.32 | 30,900 | — | — |
| 2022-04-21 | $24.48 | $26.03 | 43,300 | — | — |
| 2022-04-20 | $25.26 | $26.85 | 40,400 | — | — |
| 2022-04-19 | $25.65 | $26.94 | 32,800 | — | — |
| 2022-04-18 | $26.10 | $27.41 | 64,500 | — | — |
| 2022-04-14 | $25.70 | $26.99 | 161,500 | — | — |
| 2022-04-13 | $23.10 | $24.26 | 170,900 | — | — |
| 2022-04-12 | $23.45 | $24.63 | 176,100 | — | — |
| 2022-04-11 | $25.26 | $26.53 | 42,600 | — | — |
| 2022-04-08 | $27.00 | $28.36 | 28,900 | — | — |
| 2022-04-07 | $26.56 | $27.90 | 41,000 | — | — |
| 2022-04-06 | $26.58 | $27.92 | 50,700 | — | — |
| 2022-04-05 | $27.47 | $28.85 | 76,200 | — | — |
| 2022-04-04 | $27.35 | $28.73 | 66,000 | — | — |
| 2022-04-01 | $27.50 | $28.88 | 74,000 | — | — |
| 2022-03-31 | $25.08 | $26.34 | 157,400 | — | — |
| 2022-03-30 | $25.83 | $27.13 | 56,100 | — | — |
| 2022-03-29 | $25.45 | $26.73 | 46,200 | — | — |
| 2022-03-28 | $26.00 | $27.31 | 75,300 | — | — |
| 2022-03-25 | $26.19 | $27.51 | 102,600 | — | — |
| 2022-03-24 | $26.88 | $28.23 | 54,900 | — | — |
| 2022-03-23 | $26.80 | $28.15 | 70,500 | — | — |
| 2022-03-22 | $26.28 | $27.60 | 95,800 | — | — |
| 2022-03-21 | $26.63 | $27.97 | 131,800 | — | — |
| 2022-03-18 | $26.56 | $27.90 | 1,056,300 | — | — |
| 2022-03-17 | $25.07 | $26.33 | 274,000 | — | — |
| 2022-03-16 | $28.31 | $29.73 | 93,400 | — | — |
| 2022-03-15 | $28.13 | $29.54 | 77,500 | — | — |
| 2022-03-14 | $26.87 | $28.22 | 87,000 | — | — |
| 2022-03-11 | $29.86 | $31.36 | 77,900 | — | — |
| 2022-03-10 | $30.44 | $31.97 | 92,900 | — | — |
| 2022-03-09 | $29.52 | $31.00 | 95,500 | — | — |
| 2022-03-08 | $28.13 | $29.54 | 173,900 | — | — |
| 2022-03-07 | $28.75 | $30.20 | 397,100 | — | — |
| 2022-03-04 | $35.23 | $37.00 | 192,400 | — | — |
| 2022-03-03 | $32.00 | $33.61 | 116,700 | — | — |
| 2022-03-02 | $33.94 | $35.65 | 119,100 | — | — |
| 2022-03-01 | $32.38 | $34.01 | 133,100 | — | — |
| 2022-02-28 | $33.50 | $35.18 | 114,300 | — | — |
| 2022-02-25 | $34.00 | $35.71 | 125,600 | — | — |
| 2022-02-24 | $31.90 | $33.50 | 154,700 | — | — |
| 2022-02-23 | $32.24 | $33.86 | 176,300 | — | — |
| 2022-02-22 | $28.66 | $30.10 | 243,200 | — | — |
| 2022-02-18 | $24.28 | $25.50 | 46,500 | — | — |
| 2022-02-17 | $24.15 | $25.36 | 38,500 | — | — |
| 2022-02-16 | $25.09 | $26.35 | 59,500 | — | — |
| 2022-02-15 | $27.56 | $28.95 | 100,100 | — | — |
| 2022-02-14 | $24.33 | $25.55 | 54,900 | — | — |
| 2022-02-11 | $25.63 | $26.92 | 32,600 | — | — |
| 2022-02-10 | $27.11 | $28.47 | 31,500 | — | — |
| 2022-02-09 | $26.85 | $28.20 | 47,100 | — | — |
| 2022-02-08 | $26.05 | $27.36 | 68,500 | — | — |
| 2022-02-07 | $26.23 | $27.55 | 23,700 | — | — |
| 2022-02-04 | $26.80 | $28.15 | 74,100 | — | — |
| 2022-02-03 | $25.27 | $26.54 | 22,900 | — | — |
| 2022-02-02 | $25.03 | $26.29 | 29,700 | — | — |
| 2022-02-01 | $25.08 | $26.34 | 70,600 | — | — |
| 2022-01-31 | $26.81 | $28.16 | 110,200 | — | — |
| 2022-01-28 | $23.06 | $24.22 | 30,600 | — | — |
| 2022-01-27 | $22.00 | $23.11 | 21,600 | — | — |
| 2022-01-26 | $23.09 | $24.25 | 54,400 | — | — |
| 2022-01-25 | $22.86 | $24.01 | 56,900 | — | — |
| 2022-01-24 | $22.86 | $23.68 | 43,500 | — | — |
| 2022-01-21 | $23.50 | $24.35 | 52,900 | — | — |
| 2022-01-20 | $27.25 | $28.23 | 27,300 | — | — |
| 2022-01-19 | $27.57 | $28.56 | 26,400 | — | — |
| 2022-01-18 | $28.08 | $29.09 | 59,000 | — | — |
| 2022-01-14 | $27.91 | $28.92 | 16,500 | — | — |
| 2022-01-13 | $27.43 | $28.42 | 35,600 | — | — |
| 2022-01-12 | $25.29 | $26.20 | 21,400 | — | — |
| 2022-01-11 | $25.81 | $26.74 | 25,300 | — | — |
| 2022-01-10 | $25.00 | $25.90 | 17,100 | — | — |
| 2022-01-07 | $22.84 | $23.66 | 10,900 | — | — |
| 2022-01-06 | $23.12 | $23.95 | 35,300 | — | — |
| 2022-01-05 | $24.88 | $25.78 | 56,800 | — | — |
| 2022-01-04 | $23.79 | $24.65 | 34,300 | — | — |
| 2022-01-03 | $21.27 | $22.04 | 14,600 | — | — |