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
- 1985-03-14 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 | $21.58 | $55.45 | 405,200 | — | — |
| 2022-12-29 | $21.73 | $55.84 | 383,300 | — | — |
| 2022-12-28 | $21.34 | $54.83 | 468,000 | — | — |
| 2022-12-27 | $21.46 | $55.14 | 423,200 | — | — |
| 2022-12-23 | $21.49 | $55.22 | 451,700 | — | — |
| 2022-12-22 | $21.26 | $54.63 | 757,900 | — | — |
| 2022-12-21 | $21.12 | $54.27 | 641,400 | — | — |
| 2022-12-20 | $20.42 | $52.47 | 543,500 | — | — |
| 2022-12-19 | $20.07 | $51.57 | 657,400 | — | — |
| 2022-12-16 | $19.99 | $51.37 | 2,054,400 | — | — |
| 2022-12-15 | $19.73 | $50.70 | 817,300 | — | — |
| 2022-12-14 | $20.25 | $52.03 | 721,900 | — | — |
| 2022-12-13 | $20.72 | $52.75 | 936,400 | — | — |
| 2022-12-12 | $21.02 | $53.52 | 616,900 | — | — |
| 2022-12-09 | $21.19 | $53.95 | 872,000 | — | — |
| 2022-12-08 | $21.15 | $53.85 | 422,600 | — | — |
| 2022-12-07 | $21.28 | $54.18 | 375,700 | — | — |
| 2022-12-06 | $21.24 | $54.08 | 419,400 | — | — |
| 2022-12-05 | $21.33 | $54.31 | 739,600 | — | — |
| 2022-12-02 | $22.76 | $57.95 | 392,400 | — | — |
| 2022-12-01 | $23.06 | $58.71 | 386,100 | — | — |
| 2022-11-30 | $23.21 | $59.09 | 570,800 | — | — |
| 2022-11-29 | $23.06 | $58.71 | 351,700 | — | — |
| 2022-11-28 | $23.03 | $58.63 | 472,000 | — | — |
| 2022-11-25 | $23.52 | $59.88 | 179,100 | — | — |
| 2022-11-23 | $23.32 | $59.37 | 311,200 | — | — |
| 2022-11-22 | $23.60 | $60.09 | 486,600 | — | — |
| 2022-11-21 | $23.59 | $60.06 | 406,500 | — | — |
| 2022-11-18 | $23.52 | $59.88 | 429,600 | — | — |
| 2022-11-17 | $23.42 | $59.63 | 311,900 | — | — |
| 2022-11-16 | $23.84 | $60.70 | 291,400 | — | — |
| 2022-11-15 | $24.21 | $61.64 | 378,700 | — | — |
| 2022-11-14 | $24.16 | $61.51 | 431,400 | — | — |
| 2022-11-11 | $24.31 | $61.89 | 363,300 | — | — |
| 2022-11-10 | $24.45 | $62.25 | 526,200 | — | — |
| 2022-11-09 | $23.50 | $59.83 | 345,700 | — | — |
| 2022-11-08 | $23.62 | $60.14 | 335,900 | — | — |
| 2022-11-07 | $23.78 | $60.54 | 386,900 | — | — |
| 2022-11-04 | $23.92 | $60.90 | 467,400 | — | — |
| 2022-11-03 | $23.00 | $58.56 | 419,900 | — | — |
| 2022-11-02 | $23.43 | $59.65 | 570,200 | — | — |
| 2022-11-01 | $23.65 | $60.21 | 533,500 | — | — |
| 2022-10-31 | $23.87 | $60.77 | 550,100 | — | — |
| 2022-10-28 | $23.73 | $60.42 | 601,700 | — | — |
| 2022-10-27 | $23.25 | $59.19 | 548,500 | — | — |
| 2022-10-26 | $22.79 | $58.02 | 607,000 | — | — |
| 2022-10-25 | $23.33 | $59.40 | 895,600 | — | — |
| 2022-10-24 | $24.20 | $61.61 | 457,600 | — | — |
| 2022-10-21 | $23.96 | $61.00 | 570,400 | — | — |
| 2022-10-20 | $23.35 | $59.45 | 466,200 | — | — |
| 2022-10-19 | $24.19 | $61.59 | 501,200 | — | — |
| 2022-10-18 | $24.35 | $62.00 | 551,200 | — | — |
| 2022-10-17 | $24.26 | $61.77 | 638,200 | — | — |
| 2022-10-14 | $23.88 | $60.80 | 621,900 | — | — |
| 2022-10-13 | $23.88 | $60.80 | 608,900 | — | — |
| 2022-10-12 | $22.85 | $58.18 | 593,300 | — | — |
| 2022-10-11 | $22.75 | $57.92 | 865,500 | — | — |
| 2022-10-10 | $22.25 | $56.65 | 386,200 | — | — |
| 2022-10-07 | $22.34 | $56.88 | 493,700 | — | — |
| 2022-10-06 | $22.86 | $58.20 | 380,000 | — | — |
| 2022-10-05 | $23.13 | $58.89 | 506,900 | — | — |
| 2022-10-04 | $23.25 | $59.19 | 635,000 | — | — |
| 2022-10-03 | $22.15 | $56.39 | 519,500 | — | — |
| 2022-09-30 | $21.79 | $55.48 | 594,300 | — | — |
| 2022-09-29 | $21.98 | $55.96 | 523,800 | — | — |
| 2022-09-28 | $22.55 | $57.41 | 599,100 | — | — |
| 2022-09-27 | $22.33 | $56.85 | 427,100 | — | — |
| 2022-09-26 | $22.59 | $57.51 | 345,400 | — | — |
| 2022-09-23 | $22.80 | $58.05 | 442,600 | — | — |
| 2022-09-22 | $23.15 | $58.94 | 458,400 | — | — |
| 2022-09-21 | $23.70 | $60.34 | 472,600 | — | — |
| 2022-09-20 | $23.93 | $60.93 | 421,400 | — | — |
| 2022-09-19 | $23.91 | $60.87 | 522,700 | — | — |
| 2022-09-16 | $23.62 | $60.14 | 1,832,000 | — | — |
| 2022-09-15 | $23.47 | $59.75 | 547,600 | — | — |
| 2022-09-14 | $23.15 | $58.94 | 499,700 | — | — |
| 2022-09-13 | $23.09 | $58.30 | 577,400 | — | — |
| 2022-09-12 | $23.94 | $60.45 | 485,300 | — | — |
| 2022-09-09 | $23.84 | $60.20 | 365,000 | — | — |
| 2022-09-08 | $23.48 | $59.29 | 410,800 | — | — |
| 2022-09-07 | $23.03 | $58.15 | 489,700 | — | — |
| 2022-09-06 | $22.75 | $57.44 | 604,900 | — | — |
| 2022-09-02 | $23.49 | $59.31 | 567,900 | — | — |
| 2022-09-01 | $23.49 | $59.31 | 544,300 | — | — |
| 2022-08-31 | $23.59 | $59.57 | 381,300 | — | — |
| 2022-08-30 | $23.76 | $60.00 | 433,800 | — | — |
| 2022-08-29 | $23.69 | $59.82 | 416,200 | — | — |
| 2022-08-26 | $24.28 | $61.31 | 577,700 | — | — |
| 2022-08-25 | $24.60 | $62.12 | 502,600 | — | — |
| 2022-08-24 | $24.06 | $60.75 | 411,300 | — | — |
| 2022-08-23 | $24.20 | $61.11 | 381,600 | — | — |
| 2022-08-22 | $24.39 | $61.59 | 535,400 | — | — |
| 2022-08-19 | $25.03 | $63.20 | 984,900 | — | — |
| 2022-08-18 | $25.62 | $64.69 | 318,100 | — | — |
| 2022-08-17 | $25.38 | $64.09 | 339,200 | — | — |
| 2022-08-16 | $25.63 | $64.72 | 353,600 | — | — |
| 2022-08-15 | $25.28 | $63.83 | 385,200 | — | — |
| 2022-08-12 | $25.05 | $63.25 | 336,400 | — | — |
| 2022-08-11 | $24.75 | $62.50 | 371,200 | — | — |
| 2022-08-10 | $24.29 | $61.33 | 556,800 | — | — |
| 2022-08-09 | $24.00 | $60.60 | 633,900 | — | — |
| 2022-08-08 | $23.76 | $60.00 | 498,800 | — | — |
| 2022-08-05 | $23.71 | $59.87 | 392,800 | — | — |
| 2022-08-04 | $23.58 | $59.54 | 529,800 | — | — |
| 2022-08-03 | $23.72 | $59.89 | 375,200 | — | — |
| 2022-08-02 | $23.35 | $58.96 | 434,900 | — | — |
| 2022-08-01 | $23.86 | $60.25 | 669,800 | — | — |
| 2022-07-29 | $23.75 | $59.97 | 665,700 | — | — |
| 2022-07-28 | $23.37 | $59.01 | 819,100 | — | — |
| 2022-07-27 | $23.08 | $58.28 | 755,900 | — | — |
| 2022-07-26 | $22.42 | $56.61 | 762,600 | — | — |
| 2022-07-25 | $22.47 | $56.74 | 738,600 | — | — |
| 2022-07-22 | $22.30 | $56.31 | 1,115,000 | — | — |
| 2022-07-21 | $22.14 | $55.90 | 1,011,600 | — | — |
| 2022-07-20 | $22.11 | $55.83 | 674,100 | — | — |
| 2022-07-19 | $21.77 | $54.97 | 574,000 | — | — |
| 2022-07-18 | $21.00 | $53.03 | 556,200 | — | — |
| 2022-07-15 | $20.89 | $52.75 | 591,000 | — | — |
| 2022-07-14 | $20.09 | $50.73 | 484,300 | — | — |
| 2022-07-13 | $20.52 | $51.81 | 473,200 | — | — |
| 2022-07-12 | $20.84 | $52.62 | 451,200 | — | — |
| 2022-07-11 | $20.74 | $52.37 | 732,200 | — | — |
| 2022-07-08 | $21.07 | $53.20 | 1,080,700 | — | — |
| 2022-07-07 | $21.22 | $53.58 | 475,100 | — | — |
| 2022-07-06 | $21.15 | $53.40 | 813,400 | — | — |
| 2022-07-05 | $21.33 | $53.86 | 1,438,700 | — | — |
| 2022-07-01 | $21.44 | $54.14 | 894,200 | — | — |
| 2022-06-30 | $21.26 | $53.68 | 1,065,500 | — | — |
| 2022-06-29 | $21.30 | $53.78 | 990,300 | — | — |
| 2022-06-28 | $21.39 | $54.01 | 753,300 | — | — |
| 2022-06-27 | $21.63 | $54.62 | 800,100 | — | — |
| 2022-06-24 | $21.57 | $54.47 | 1,381,500 | — | — |
| 2022-06-23 | $21.12 | $53.33 | 724,700 | — | — |
| 2022-06-22 | $21.59 | $54.52 | 874,000 | — | — |
| 2022-06-21 | $21.65 | $54.67 | 840,100 | — | — |
| 2022-06-17 | $21.30 | $53.78 | 1,997,900 | — | — |
| 2022-06-16 | $21.48 | $54.24 | 801,900 | — | — |
| 2022-06-15 | $22.23 | $56.13 | 756,900 | — | — |
| 2022-06-14 | $22.06 | $55.70 | 569,500 | — | — |
| 2022-06-13 | $22.37 | $56.01 | 785,200 | — | — |
| 2022-06-10 | $22.82 | $57.13 | 781,500 | — | — |
| 2022-06-09 | $23.67 | $59.26 | 774,100 | — | — |
| 2022-06-08 | $24.59 | $61.56 | 549,700 | — | — |
| 2022-06-07 | $25.29 | $63.32 | 381,100 | — | — |
| 2022-06-06 | $25.41 | $63.62 | 367,200 | — | — |
| 2022-06-03 | $25.42 | $63.64 | 372,900 | — | — |
| 2022-06-02 | $25.71 | $64.37 | 386,500 | — | — |
| 2022-06-01 | $25.22 | $63.14 | 483,100 | — | — |
| 2022-05-31 | $25.71 | $64.37 | 478,400 | — | — |
| 2022-05-27 | $25.87 | $64.77 | 371,700 | — | — |
| 2022-05-26 | $25.52 | $63.89 | 519,500 | — | — |
| 2022-05-25 | $25.06 | $62.74 | 553,400 | — | — |
| 2022-05-24 | $24.96 | $62.49 | 463,300 | — | — |
| 2022-05-23 | $25.13 | $62.92 | 507,100 | — | — |
| 2022-05-20 | $24.65 | $61.71 | 870,400 | — | — |
| 2022-05-19 | $24.38 | $61.04 | 933,400 | — | — |
| 2022-05-18 | $24.83 | $62.16 | 1,135,100 | — | — |
| 2022-05-17 | $24.86 | $62.24 | 565,200 | — | — |
| 2022-05-16 | $24.19 | $60.56 | 645,200 | — | — |
| 2022-05-13 | $24.41 | $61.11 | 735,900 | — | — |
| 2022-05-12 | $24.25 | $60.71 | 843,900 | — | — |
| 2022-05-11 | $24.17 | $60.51 | 842,900 | — | — |
| 2022-05-10 | $24.18 | $60.54 | 1,032,800 | — | — |
| 2022-05-09 | $24.76 | $61.99 | 1,047,100 | — | — |
| 2022-05-06 | $24.94 | $62.44 | 858,000 | — | — |
| 2022-05-05 | $25.03 | $62.67 | 945,500 | — | — |
| 2022-05-04 | $25.14 | $62.94 | 798,600 | — | — |
| 2022-05-03 | $24.40 | $61.09 | 852,600 | — | — |
| 2022-05-02 | $23.97 | $60.01 | 987,200 | — | — |
| 2022-04-29 | $23.87 | $59.76 | 846,300 | — | — |
| 2022-04-28 | $24.76 | $61.99 | 816,400 | — | — |
| 2022-04-27 | $24.62 | $61.64 | 839,000 | — | — |
| 2022-04-26 | $24.52 | $61.39 | 1,160,600 | — | — |
| 2022-04-25 | $24.99 | $62.57 | 561,600 | — | — |
| 2022-04-22 | $25.12 | $62.89 | 635,300 | — | — |
| 2022-04-21 | $25.49 | $63.82 | 2,431,500 | — | — |
| 2022-04-20 | $25.70 | $64.34 | 627,100 | — | — |
| 2022-04-19 | $25.86 | $64.74 | 743,000 | — | — |
| 2022-04-18 | $25.07 | $62.77 | 917,100 | — | — |
| 2022-04-14 | $24.88 | $62.29 | 551,600 | — | — |
| 2022-04-13 | $25.30 | $63.34 | 565,900 | — | — |
| 2022-04-12 | $25.01 | $62.62 | 1,073,200 | — | — |
| 2022-04-11 | $25.17 | $63.02 | 956,500 | — | — |
| 2022-04-08 | $25.44 | $63.69 | 6,355,900 | — | — |
| 2022-04-07 | $25.39 | $63.57 | 1,198,100 | — | — |
| 2022-04-06 | $25.97 | $65.02 | 1,324,200 | — | — |
| 2022-04-05 | $26.15 | $65.47 | 1,292,400 | — | — |
| 2022-04-04 | $26.39 | $66.07 | 2,728,900 | — | — |
| 2022-04-01 | $25.89 | $64.82 | 683,200 | — | — |
| 2022-03-31 | $26.22 | $65.64 | 863,000 | — | — |
| 2022-03-30 | $27.00 | $67.60 | 464,900 | — | — |
| 2022-03-29 | $27.66 | $69.25 | 631,400 | — | — |
| 2022-03-28 | $27.15 | $67.97 | 481,700 | — | — |
| 2022-03-25 | $27.44 | $68.70 | 701,700 | — | — |
| 2022-03-24 | $26.68 | $66.80 | 315,100 | — | — |
| 2022-03-23 | $26.78 | $67.05 | 585,000 | — | — |
| 2022-03-22 | $27.81 | $69.63 | 903,100 | — | — |
| 2022-03-21 | $27.90 | $69.85 | 696,000 | — | — |
| 2022-03-18 | $28.32 | $70.90 | 1,677,800 | — | — |
| 2022-03-17 | $28.34 | $70.95 | 364,500 | — | — |
| 2022-03-16 | $28.64 | $71.70 | 636,900 | — | — |
| 2022-03-15 | $28.14 | $70.45 | 434,800 | — | — |
| 2022-03-14 | $28.32 | $70.90 | 542,700 | — | — |
| 2022-03-11 | $28.50 | $70.88 | 553,900 | — | — |
| 2022-03-10 | $27.94 | $69.48 | 413,800 | — | — |
| 2022-03-09 | $27.65 | $68.76 | 294,900 | — | — |
| 2022-03-08 | $27.35 | $68.02 | 534,900 | — | — |
| 2022-03-07 | $27.14 | $67.49 | 552,200 | — | — |
| 2022-03-04 | $27.71 | $68.91 | 429,200 | — | — |
| 2022-03-03 | $28.72 | $71.42 | 457,800 | — | — |
| 2022-03-02 | $28.65 | $71.25 | 436,400 | — | — |
| 2022-03-01 | $27.69 | $68.86 | 1,187,200 | — | — |
| 2022-02-28 | $28.52 | $70.93 | 782,600 | — | — |
| 2022-02-25 | $28.61 | $71.15 | 562,700 | — | — |
| 2022-02-24 | $27.58 | $68.59 | 618,900 | — | — |
| 2022-02-23 | $28.12 | $69.93 | 639,500 | — | — |
| 2022-02-22 | $28.46 | $70.78 | 455,200 | — | — |
| 2022-02-18 | $28.77 | $71.55 | 421,700 | — | — |
| 2022-02-17 | $28.37 | $70.55 | 382,900 | — | — |
| 2022-02-16 | $29.21 | $72.64 | 296,700 | — | — |
| 2022-02-15 | $29.24 | $72.72 | 388,800 | — | — |
| 2022-02-14 | $28.68 | $71.32 | 391,400 | — | — |
| 2022-02-11 | $28.82 | $71.67 | 354,400 | — | — |
| 2022-02-10 | $28.95 | $72.00 | 464,600 | — | — |
| 2022-02-09 | $29.02 | $72.17 | 342,700 | — | — |
| 2022-02-08 | $29.50 | $73.36 | 756,200 | — | — |
| 2022-02-07 | $28.79 | $71.60 | 518,800 | — | — |
| 2022-02-04 | $28.76 | $71.52 | 389,400 | — | — |
| 2022-02-03 | $28.43 | $70.70 | 543,900 | — | — |
| 2022-02-02 | $28.46 | $70.78 | 436,500 | — | — |
| 2022-02-01 | $28.63 | $71.20 | 415,500 | — | — |
| 2022-01-31 | $28.60 | $71.13 | 805,800 | — | — |
| 2022-01-28 | $28.45 | $70.75 | 678,800 | — | — |
| 2022-01-27 | $28.53 | $70.95 | 684,300 | — | — |
| 2022-01-26 | $29.23 | $72.69 | 740,400 | — | — |
| 2022-01-25 | $29.48 | $73.31 | 729,800 | — | — |
| 2022-01-24 | $29.70 | $73.86 | 558,000 | — | — |
| 2022-01-21 | $29.13 | $72.44 | 572,500 | — | — |
| 2022-01-20 | $29.44 | $73.21 | 472,400 | — | — |
| 2022-01-19 | $30.32 | $75.40 | 413,300 | — | — |
| 2022-01-18 | $31.13 | $77.42 | 570,700 | — | — |
| 2022-01-14 | $31.91 | $79.36 | 515,900 | — | — |
| 2022-01-13 | $31.42 | $78.14 | 604,300 | — | — |
| 2022-01-12 | $31.36 | $77.99 | 569,800 | — | — |
| 2022-01-11 | $31.49 | $78.31 | 498,200 | — | — |
| 2022-01-10 | $31.71 | $78.86 | 720,000 | — | — |
| 2022-01-07 | $32.08 | $79.78 | 684,100 | — | — |
| 2022-01-06 | $31.59 | $78.56 | 858,800 | — | — |
| 2022-01-05 | $30.62 | $76.15 | 460,300 | — | — |
| 2022-01-04 | $30.88 | $76.80 | 489,900 | — | — |
| 2022-01-03 | $30.21 | $75.13 | 587,400 | — | — |