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
- 1994-03-18 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 | $29.22 | $29.22 | 50,500 | — | — |
| 2022-12-29 | $29.26 | $29.26 | 53,400 | — | — |
| 2022-12-28 | $28.53 | $28.53 | 48,700 | — | — |
| 2022-12-27 | $29.25 | $29.25 | 47,400 | — | — |
| 2022-12-23 | $29.05 | $29.05 | 44,100 | — | — |
| 2022-12-22 | $28.94 | $28.94 | 65,700 | — | — |
| 2022-12-21 | $29.28 | $29.28 | 125,100 | — | — |
| 2022-12-20 | $28.81 | $28.81 | 226,600 | — | — |
| 2022-12-19 | $28.25 | $28.25 | 114,800 | — | — |
| 2022-12-16 | $29.17 | $29.17 | 450,000 | — | — |
| 2022-12-15 | $29.56 | $29.56 | 137,600 | — | — |
| 2022-12-14 | $30.21 | $30.21 | 91,400 | — | — |
| 2022-12-13 | $30.42 | $30.42 | 152,300 | — | — |
| 2022-12-12 | $30.31 | $30.31 | 87,900 | — | — |
| 2022-12-09 | $30.18 | $30.18 | 55,800 | — | — |
| 2022-12-08 | $30.07 | $30.07 | 62,100 | — | — |
| 2022-12-07 | $29.96 | $29.96 | 94,400 | — | — |
| 2022-12-06 | $30.74 | $30.74 | 127,400 | — | — |
| 2022-12-05 | $30.91 | $30.91 | 97,100 | — | — |
| 2022-12-02 | $30.65 | $30.65 | 81,500 | — | — |
| 2022-12-01 | $30.70 | $30.70 | 75,200 | — | — |
| 2022-11-30 | $29.86 | $29.86 | 141,000 | — | — |
| 2022-11-29 | $29.77 | $29.77 | 73,100 | — | — |
| 2022-11-28 | $30.09 | $30.09 | 69,600 | — | — |
| 2022-11-25 | $31.25 | $31.25 | 33,700 | — | — |
| 2022-11-23 | $31.22 | $31.22 | 61,600 | — | — |
| 2022-11-22 | $31.24 | $31.24 | 67,000 | — | — |
| 2022-11-21 | $30.95 | $30.95 | 91,000 | — | — |
| 2022-11-18 | $31.09 | $31.09 | 70,400 | — | — |
| 2022-11-17 | $31.37 | $31.37 | 78,800 | — | — |
| 2022-11-16 | $31.18 | $31.18 | 58,800 | — | — |
| 2022-11-15 | $32.05 | $32.05 | 88,800 | — | — |
| 2022-11-14 | $31.20 | $31.20 | 108,400 | — | — |
| 2022-11-11 | $31.00 | $31.00 | 94,400 | — | — |
| 2022-11-10 | $31.08 | $31.08 | 169,500 | — | — |
| 2022-11-09 | $29.48 | $29.48 | 84,800 | — | — |
| 2022-11-08 | $30.68 | $30.68 | 175,000 | — | — |
| 2022-11-07 | $31.68 | $31.68 | 98,300 | — | — |
| 2022-11-04 | $31.03 | $31.03 | 176,900 | — | — |
| 2022-11-03 | $30.51 | $30.51 | 73,300 | — | — |
| 2022-11-02 | $30.82 | $30.82 | 156,300 | — | — |
| 2022-11-01 | $31.18 | $31.18 | 174,400 | — | — |
| 2022-10-31 | $30.98 | $30.98 | 175,800 | — | — |
| 2022-10-28 | $31.00 | $31.00 | 120,800 | — | — |
| 2022-10-27 | $30.33 | $30.33 | 94,800 | — | — |
| 2022-10-26 | $29.81 | $29.81 | 163,300 | — | — |
| 2022-10-25 | $29.94 | $29.94 | 159,700 | — | — |
| 2022-10-24 | $29.15 | $29.15 | 96,500 | — | — |
| 2022-10-21 | $28.94 | $28.94 | 219,700 | — | — |
| 2022-10-20 | $28.38 | $28.38 | 97,100 | — | — |
| 2022-10-19 | $28.39 | $28.39 | 88,700 | — | — |
| 2022-10-18 | $28.83 | $28.83 | 80,500 | — | — |
| 2022-10-17 | $28.38 | $28.38 | 72,800 | — | — |
| 2022-10-14 | $27.55 | $27.55 | 89,000 | — | — |
| 2022-10-13 | $27.86 | $27.86 | 99,000 | — | — |
| 2022-10-12 | $26.84 | $26.84 | 70,600 | — | — |
| 2022-10-11 | $26.87 | $26.87 | 103,800 | — | — |
| 2022-10-10 | $26.86 | $26.86 | 74,900 | — | — |
| 2022-10-07 | $26.61 | $26.61 | 113,700 | — | — |
| 2022-10-06 | $27.71 | $27.71 | 64,400 | — | — |
| 2022-10-05 | $27.82 | $27.82 | 57,300 | — | — |
| 2022-10-04 | $27.89 | $27.89 | 89,200 | — | — |
| 2022-10-03 | $27.05 | $27.05 | 83,400 | — | — |
| 2022-09-30 | $26.41 | $26.41 | 125,400 | — | — |
| 2022-09-29 | $26.54 | $26.54 | 86,000 | — | — |
| 2022-09-28 | $26.64 | $26.64 | 76,200 | — | — |
| 2022-09-27 | $26.14 | $26.14 | 99,600 | — | — |
| 2022-09-26 | $25.91 | $25.91 | 111,700 | — | — |
| 2022-09-23 | $26.12 | $26.12 | 119,600 | — | — |
| 2022-09-22 | $27.08 | $27.08 | 93,400 | — | — |
| 2022-09-21 | $27.45 | $27.45 | 197,300 | — | — |
| 2022-09-20 | $27.25 | $27.25 | 94,600 | — | — |
| 2022-09-19 | $27.65 | $27.65 | 202,700 | — | — |
| 2022-09-16 | $27.87 | $27.87 | 262,300 | — | — |
| 2022-09-15 | $27.76 | $27.76 | 76,300 | — | — |
| 2022-09-14 | $27.70 | $27.70 | 118,100 | — | — |
| 2022-09-13 | $28.02 | $28.02 | 107,100 | — | — |
| 2022-09-12 | $29.20 | $29.20 | 113,100 | — | — |
| 2022-09-09 | $28.92 | $28.92 | 153,100 | — | — |
| 2022-09-08 | $28.45 | $28.45 | 118,200 | — | — |
| 2022-09-07 | $28.02 | $28.02 | 245,400 | — | — |
| 2022-09-06 | $28.51 | $28.51 | 175,400 | — | — |
| 2022-09-02 | $28.51 | $28.51 | 176,100 | — | — |
| 2022-09-01 | $28.82 | $28.82 | 141,700 | — | — |
| 2022-08-31 | $28.97 | $28.97 | 268,100 | — | — |
| 2022-08-30 | $28.53 | $28.53 | 148,000 | — | — |
| 2022-08-29 | $28.48 | $28.48 | 120,300 | — | — |
| 2022-08-26 | $28.66 | $28.66 | 284,800 | — | — |
| 2022-08-25 | $29.27 | $29.27 | 406,900 | — | — |
| 2022-08-24 | $28.40 | $28.40 | 1,004,500 | — | — |
| 2022-08-23 | $34.15 | $34.15 | 207,900 | — | — |
| 2022-08-22 | $33.69 | $33.69 | 129,500 | — | — |
| 2022-08-19 | $34.49 | $34.49 | 116,000 | — | — |
| 2022-08-18 | $35.13 | $35.13 | 87,700 | — | — |
| 2022-08-17 | $34.11 | $34.11 | 88,100 | — | — |
| 2022-08-16 | $34.25 | $34.25 | 92,400 | — | — |
| 2022-08-15 | $33.51 | $33.51 | 61,500 | — | — |
| 2022-08-12 | $33.21 | $33.21 | 57,200 | — | — |
| 2022-08-11 | $32.32 | $32.32 | 61,900 | — | — |
| 2022-08-10 | $31.85 | $31.85 | 106,200 | — | — |
| 2022-08-09 | $31.02 | $31.02 | 110,500 | — | — |
| 2022-08-08 | $31.39 | $31.39 | 74,200 | — | — |
| 2022-08-05 | $31.31 | $31.31 | 64,200 | — | — |
| 2022-08-04 | $31.47 | $31.47 | 85,400 | — | — |
| 2022-08-03 | $32.41 | $32.41 | 223,200 | — | — |
| 2022-08-02 | $32.28 | $32.28 | 100,400 | — | — |
| 2022-08-01 | $32.48 | $32.48 | 194,500 | — | — |
| 2022-07-29 | $31.95 | $31.95 | 94,200 | — | — |
| 2022-07-28 | $31.80 | $31.80 | 150,400 | — | — |
| 2022-07-27 | $31.98 | $31.98 | 98,800 | — | — |
| 2022-07-26 | $31.56 | $31.56 | 76,800 | — | — |
| 2022-07-25 | $31.62 | $31.62 | 99,700 | — | — |
| 2022-07-22 | $31.51 | $31.51 | 104,400 | — | — |
| 2022-07-21 | $32.07 | $32.07 | 86,700 | — | — |
| 2022-07-20 | $32.70 | $32.70 | 100,800 | — | — |
| 2022-07-19 | $31.91 | $31.91 | 110,700 | — | — |
| 2022-07-18 | $30.69 | $30.69 | 66,400 | — | — |
| 2022-07-15 | $30.62 | $30.62 | 85,200 | — | — |
| 2022-07-14 | $30.37 | $30.37 | 48,600 | — | — |
| 2022-07-13 | $30.60 | $30.60 | 81,200 | — | — |
| 2022-07-12 | $30.77 | $30.77 | 132,700 | — | — |
| 2022-07-11 | $30.53 | $30.53 | 53,900 | — | — |
| 2022-07-08 | $30.87 | $30.87 | 91,000 | — | — |
| 2022-07-07 | $30.53 | $30.53 | 102,700 | — | — |
| 2022-07-06 | $29.58 | $29.58 | 134,400 | — | — |
| 2022-07-05 | $30.41 | $30.41 | 240,000 | — | — |
| 2022-07-01 | $31.16 | $31.16 | 92,800 | — | — |
| 2022-06-30 | $31.14 | $31.14 | 123,700 | — | — |
| 2022-06-29 | $30.84 | $30.84 | 120,500 | — | — |
| 2022-06-28 | $32.45 | $32.45 | 123,400 | — | — |
| 2022-06-27 | $33.00 | $33.00 | 118,700 | — | — |
| 2022-06-24 | $32.69 | $32.69 | 340,000 | — | — |
| 2022-06-23 | $31.40 | $31.40 | 91,900 | — | — |
| 2022-06-22 | $31.89 | $31.89 | 85,800 | — | — |
| 2022-06-21 | $32.38 | $32.38 | 95,300 | — | — |
| 2022-06-17 | $31.39 | $31.39 | 483,900 | — | — |
| 2022-06-16 | $31.77 | $31.77 | 156,000 | — | — |
| 2022-06-15 | $34.57 | $34.57 | 99,500 | — | — |
| 2022-06-14 | $34.30 | $34.30 | 98,200 | — | — |
| 2022-06-13 | $34.13 | $34.13 | 120,200 | — | — |
| 2022-06-10 | $36.67 | $36.67 | 104,700 | — | — |
| 2022-06-09 | $37.41 | $37.41 | 138,500 | — | — |
| 2022-06-08 | $38.33 | $38.33 | 111,200 | — | — |
| 2022-06-07 | $39.37 | $39.37 | 171,000 | — | — |
| 2022-06-06 | $39.40 | $39.40 | 166,000 | — | — |
| 2022-06-03 | $38.67 | $38.67 | 100,100 | — | — |
| 2022-06-02 | $39.34 | $39.34 | 79,200 | — | — |
| 2022-06-01 | $38.73 | $38.73 | 88,200 | — | — |
| 2022-05-31 | $38.74 | $38.74 | 180,900 | — | — |
| 2022-05-27 | $38.85 | $38.85 | 137,900 | — | — |
| 2022-05-26 | $38.29 | $38.29 | 107,600 | — | — |
| 2022-05-25 | $37.58 | $37.58 | 95,200 | — | — |
| 2022-05-24 | $36.44 | $36.44 | 151,300 | — | — |
| 2022-05-23 | $36.74 | $36.74 | 150,600 | — | — |
| 2022-05-20 | $36.40 | $36.40 | 138,700 | — | — |
| 2022-05-19 | $37.98 | $37.98 | 144,000 | — | — |
| 2022-05-18 | $39.09 | $39.09 | 207,700 | — | — |
| 2022-05-17 | $40.35 | $40.35 | 186,000 | — | — |
| 2022-05-16 | $39.17 | $39.17 | 198,200 | — | — |
| 2022-05-13 | $37.70 | $37.70 | 251,300 | — | — |
| 2022-05-12 | $37.78 | $37.78 | 268,100 | — | — |
| 2022-05-11 | $35.31 | $35.31 | 335,200 | — | — |
| 2022-05-10 | $32.75 | $32.75 | 138,200 | — | — |
| 2022-05-09 | $34.61 | $34.61 | 116,400 | — | — |
| 2022-05-06 | $34.37 | $34.37 | 70,000 | — | — |
| 2022-05-05 | $34.08 | $34.08 | 92,100 | — | — |
| 2022-05-04 | $34.80 | $34.80 | 83,100 | — | — |
| 2022-05-03 | $33.88 | $33.88 | 124,600 | — | — |
| 2022-05-02 | $33.42 | $33.42 | 113,200 | — | — |
| 2022-04-29 | $34.24 | $34.24 | 125,200 | — | — |
| 2022-04-28 | $34.92 | $34.92 | 135,900 | — | — |
| 2022-04-27 | $33.55 | $33.55 | 113,100 | — | — |
| 2022-04-26 | $33.49 | $33.49 | 100,100 | — | — |
| 2022-04-25 | $34.89 | $34.89 | 166,200 | — | — |
| 2022-04-22 | $33.82 | $33.82 | 81,500 | — | — |
| 2022-04-21 | $34.30 | $34.30 | 72,400 | — | — |
| 2022-04-20 | $34.86 | $34.86 | 84,900 | — | — |
| 2022-04-19 | $34.41 | $34.41 | 83,500 | — | — |
| 2022-04-18 | $33.90 | $33.90 | 84,800 | — | — |
| 2022-04-14 | $33.79 | $33.79 | 71,000 | — | — |
| 2022-04-13 | $33.54 | $33.54 | 79,900 | — | — |
| 2022-04-12 | $32.91 | $32.91 | 138,200 | — | — |
| 2022-04-11 | $32.48 | $32.48 | 139,600 | — | — |
| 2022-04-08 | $32.50 | $32.50 | 82,600 | — | — |
| 2022-04-07 | $32.77 | $32.77 | 72,700 | — | — |
| 2022-04-06 | $32.76 | $32.76 | 134,000 | — | — |
| 2022-04-05 | $33.35 | $33.35 | 86,600 | — | — |
| 2022-04-04 | $34.41 | $34.41 | 73,100 | — | — |
| 2022-04-01 | $34.14 | $34.14 | 132,200 | — | — |
| 2022-03-31 | $34.79 | $34.79 | 115,500 | — | — |
| 2022-03-30 | $34.49 | $34.49 | 104,600 | — | — |
| 2022-03-29 | $35.30 | $35.30 | 119,200 | — | — |
| 2022-03-28 | $35.20 | $35.20 | 65,000 | — | — |
| 2022-03-25 | $35.70 | $35.70 | 78,900 | — | — |
| 2022-03-24 | $35.04 | $35.04 | 87,100 | — | — |
| 2022-03-23 | $35.09 | $35.09 | 111,200 | — | — |
| 2022-03-22 | $35.87 | $35.87 | 80,400 | — | — |
| 2022-03-21 | $35.48 | $35.48 | 114,100 | — | — |
| 2022-03-18 | $34.98 | $34.98 | 295,300 | — | — |
| 2022-03-17 | $35.09 | $35.09 | 99,200 | — | — |
| 2022-03-16 | $34.70 | $34.70 | 104,700 | — | — |
| 2022-03-15 | $33.62 | $33.62 | 83,600 | — | — |
| 2022-03-14 | $33.34 | $33.34 | 124,400 | — | — |
| 2022-03-11 | $32.96 | $32.96 | 96,200 | — | — |
| 2022-03-10 | $33.22 | $33.22 | 70,500 | — | — |
| 2022-03-09 | $33.05 | $33.05 | 98,400 | — | — |
| 2022-03-08 | $33.06 | $33.06 | 128,000 | — | — |
| 2022-03-07 | $33.49 | $33.49 | 114,200 | — | — |
| 2022-03-04 | $33.36 | $33.36 | 111,200 | — | — |
| 2022-03-03 | $33.18 | $33.18 | 133,700 | — | — |
| 2022-03-02 | $32.50 | $32.50 | 118,700 | — | — |
| 2022-03-01 | $31.51 | $31.51 | 178,400 | — | — |
| 2022-02-28 | $31.58 | $31.58 | 127,300 | — | — |
| 2022-02-25 | $31.20 | $31.20 | 73,300 | — | — |
| 2022-02-24 | $30.68 | $30.68 | 109,100 | — | — |
| 2022-02-23 | $30.22 | $30.22 | 111,600 | — | — |
| 2022-02-22 | $30.57 | $30.57 | 103,700 | — | — |
| 2022-02-18 | $30.63 | $30.63 | 84,000 | — | — |
| 2022-02-17 | $30.78 | $30.78 | 137,900 | — | — |
| 2022-02-16 | $30.58 | $30.58 | 110,000 | — | — |
| 2022-02-15 | $31.34 | $31.34 | 109,400 | — | — |
| 2022-02-14 | $31.40 | $31.40 | 165,400 | — | — |
| 2022-02-11 | $31.51 | $31.51 | 201,700 | — | — |
| 2022-02-10 | $31.69 | $31.69 | 167,800 | — | — |
| 2022-02-09 | $33.36 | $33.36 | 138,400 | — | — |
| 2022-02-08 | $32.81 | $32.81 | 77,800 | — | — |
| 2022-02-07 | $32.10 | $32.10 | 71,800 | — | — |
| 2022-02-04 | $31.82 | $31.82 | 62,800 | — | — |
| 2022-02-03 | $32.06 | $32.06 | 81,800 | — | — |
| 2022-02-02 | $32.11 | $32.11 | 97,900 | — | — |
| 2022-02-01 | $31.69 | $31.69 | 88,200 | — | — |
| 2022-01-31 | $31.18 | $31.18 | 112,600 | — | — |
| 2022-01-28 | $30.47 | $30.47 | 71,900 | — | — |
| 2022-01-27 | $30.05 | $30.05 | 91,000 | — | — |
| 2022-01-26 | $30.84 | $30.84 | 99,000 | — | — |
| 2022-01-25 | $31.27 | $31.27 | 65,900 | — | — |
| 2022-01-24 | $32.23 | $32.23 | 174,700 | — | — |
| 2022-01-21 | $31.62 | $31.62 | 96,100 | — | — |
| 2022-01-20 | $31.89 | $31.89 | 70,500 | — | — |
| 2022-01-19 | $32.30 | $32.30 | 79,900 | — | — |
| 2022-01-18 | $32.90 | $32.90 | 74,300 | — | — |
| 2022-01-14 | $34.30 | $34.30 | 150,100 | — | — |
| 2022-01-13 | $34.63 | $34.63 | 51,100 | — | — |
| 2022-01-12 | $34.73 | $34.73 | 117,200 | — | — |
| 2022-01-11 | $35.75 | $35.75 | 184,700 | — | — |
| 2022-01-10 | $34.54 | $34.54 | 167,800 | — | — |
| 2022-01-07 | $34.81 | $34.81 | 84,000 | — | — |
| 2022-01-06 | $35.19 | $35.19 | 65,800 | — | — |
| 2022-01-05 | $35.31 | $35.31 | 73,700 | — | — |
| 2022-01-04 | $36.12 | $36.12 | 87,700 | — | — |
| 2022-01-03 | $35.59 | $35.59 | 63,400 | — | — |