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
- 2003-09-17 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 | $27.93 | $32.74 | 69,300 | — | — |
| 2022-12-29 | $28.13 | $32.97 | 82,000 | — | — |
| 2022-12-28 | $28.64 | $32.80 | 85,800 | — | — |
| 2022-12-27 | $29.51 | $33.80 | 56,300 | — | — |
| 2022-12-23 | $29.28 | $33.54 | 68,500 | — | — |
| 2022-12-22 | $29.16 | $33.40 | 83,800 | — | — |
| 2022-12-21 | $29.45 | $33.73 | 135,400 | — | — |
| 2022-12-20 | $29.44 | $33.72 | 120,500 | — | — |
| 2022-12-19 | $28.69 | $32.86 | 123,100 | — | — |
| 2022-12-16 | $28.33 | $32.45 | 78,600 | — | — |
| 2022-12-15 | $28.17 | $32.26 | 76,400 | — | — |
| 2022-12-14 | $29.08 | $33.31 | 110,300 | — | — |
| 2022-12-13 | $29.60 | $33.90 | 121,600 | — | — |
| 2022-12-12 | $29.67 | $33.98 | 175,100 | — | — |
| 2022-12-09 | $29.07 | $33.30 | 96,200 | — | — |
| 2022-12-08 | $28.46 | $32.60 | 95,100 | — | — |
| 2022-12-07 | $28.24 | $32.34 | 109,500 | — | — |
| 2022-12-06 | $28.62 | $32.78 | 101,400 | — | — |
| 2022-12-05 | $28.92 | $33.12 | 137,100 | — | — |
| 2022-12-02 | $29.15 | $33.39 | 100,500 | — | — |
| 2022-12-01 | $29.16 | $33.40 | 102,900 | — | — |
| 2022-11-30 | $29.02 | $33.24 | 273,700 | — | — |
| 2022-11-29 | $28.19 | $32.29 | 178,000 | — | — |
| 2022-11-28 | $27.21 | $31.17 | 183,200 | — | — |
| 2022-11-25 | $27.69 | $31.71 | 143,900 | — | — |
| 2022-11-23 | $27.41 | $31.39 | 91,100 | — | — |
| 2022-11-22 | $27.24 | $31.20 | 103,000 | — | — |
| 2022-11-21 | $27.00 | $30.92 | 86,500 | — | — |
| 2022-11-18 | $27.08 | $31.02 | 84,500 | — | — |
| 2022-11-17 | $26.85 | $30.75 | 110,300 | — | — |
| 2022-11-16 | $27.28 | $31.25 | 101,500 | — | — |
| 2022-11-15 | $27.86 | $31.91 | 149,300 | — | — |
| 2022-11-14 | $27.87 | $31.92 | 200,600 | — | — |
| 2022-11-11 | $28.01 | $32.08 | 152,600 | — | — |
| 2022-11-10 | $27.92 | $31.98 | 194,000 | — | — |
| 2022-11-09 | $26.68 | $30.56 | 129,500 | — | — |
| 2022-11-08 | $26.49 | $30.34 | 236,500 | — | — |
| 2022-11-07 | $26.20 | $30.01 | 183,200 | — | — |
| 2022-11-04 | $25.78 | $29.53 | 146,300 | — | — |
| 2022-11-03 | $24.79 | $28.39 | 150,300 | — | — |
| 2022-11-02 | $24.96 | $28.59 | 190,600 | — | — |
| 2022-11-01 | $25.60 | $29.32 | 140,900 | — | — |
| 2022-10-31 | $25.29 | $28.97 | 173,500 | — | — |
| 2022-10-28 | $25.79 | $29.54 | 345,100 | — | — |
| 2022-10-27 | $25.00 | $28.63 | 196,900 | — | — |
| 2022-10-26 | $24.73 | $28.32 | 196,400 | — | — |
| 2022-10-25 | $25.02 | $28.66 | 383,400 | — | — |
| 2022-10-24 | $24.87 | $28.48 | 198,900 | — | — |
| 2022-10-21 | $25.69 | $29.42 | 194,900 | — | — |
| 2022-10-20 | $25.31 | $28.99 | 263,100 | — | — |
| 2022-10-19 | $25.58 | $29.30 | 131,300 | — | — |
| 2022-10-18 | $25.77 | $29.52 | 169,200 | — | — |
| 2022-10-17 | $25.48 | $29.18 | 178,900 | — | — |
| 2022-10-14 | $24.60 | $28.18 | 216,200 | — | — |
| 2022-10-13 | $24.91 | $28.53 | 257,500 | — | — |
| 2022-10-12 | $24.26 | $27.79 | 176,700 | — | — |
| 2022-10-11 | $24.11 | $27.61 | 135,600 | — | — |
| 2022-10-10 | $24.40 | $27.95 | 169,700 | — | — |
| 2022-10-07 | $24.61 | $28.19 | 162,900 | — | — |
| 2022-10-06 | $24.46 | $28.02 | 156,400 | — | — |
| 2022-10-05 | $24.63 | $28.21 | 157,800 | — | — |
| 2022-10-04 | $24.79 | $28.39 | 205,700 | — | — |
| 2022-10-03 | $23.59 | $27.02 | 261,500 | — | — |
| 2022-09-30 | $23.00 | $26.34 | 238,400 | — | — |
| 2022-09-29 | $23.75 | $27.20 | 264,000 | — | — |
| 2022-09-28 | $24.07 | $27.25 | 192,800 | — | — |
| 2022-09-27 | $24.01 | $27.18 | 275,900 | — | — |
| 2022-09-26 | $24.47 | $27.70 | 264,800 | — | — |
| 2022-09-23 | $25.37 | $28.72 | 197,900 | — | — |
| 2022-09-22 | $25.67 | $29.06 | 175,400 | — | — |
| 2022-09-21 | $25.76 | $29.16 | 201,400 | — | — |
| 2022-09-20 | $26.16 | $29.62 | 344,900 | — | — |
| 2022-09-19 | $26.26 | $29.73 | 195,500 | — | — |
| 2022-09-16 | $25.87 | $29.29 | 240,800 | — | — |
| 2022-09-15 | $25.43 | $28.79 | 170,000 | — | — |
| 2022-09-14 | $25.40 | $28.75 | 171,600 | — | — |
| 2022-09-13 | $25.48 | $28.85 | 297,900 | — | — |
| 2022-09-12 | $26.05 | $29.49 | 165,000 | — | — |
| 2022-09-09 | $25.90 | $29.32 | 162,700 | — | — |
| 2022-09-08 | $25.52 | $28.89 | 204,800 | — | — |
| 2022-09-07 | $25.40 | $28.75 | 200,800 | — | — |
| 2022-09-06 | $25.23 | $28.56 | 195,700 | — | — |
| 2022-09-02 | $25.61 | $28.99 | 205,000 | — | — |
| 2022-09-01 | $25.65 | $29.04 | 267,200 | — | — |
| 2022-08-31 | $26.71 | $30.24 | 328,900 | — | — |
| 2022-08-30 | $26.37 | $29.85 | 166,100 | — | — |
| 2022-08-29 | $26.40 | $29.89 | 184,200 | — | — |
| 2022-08-26 | $26.90 | $30.45 | 122,300 | — | — |
| 2022-08-25 | $27.52 | $31.15 | 108,100 | — | — |
| 2022-08-24 | $26.98 | $30.54 | 178,600 | — | — |
| 2022-08-23 | $26.56 | $30.07 | 197,900 | — | — |
| 2022-08-22 | $26.36 | $29.84 | 133,000 | — | — |
| 2022-08-19 | $26.64 | $30.16 | 126,300 | — | — |
| 2022-08-18 | $26.87 | $30.42 | 134,400 | — | — |
| 2022-08-17 | $27.32 | $30.93 | 107,900 | — | — |
| 2022-08-16 | $27.66 | $31.31 | 107,900 | — | — |
| 2022-08-15 | $27.77 | $31.44 | 101,300 | — | — |
| 2022-08-12 | $28.01 | $31.71 | 92,600 | — | — |
| 2022-08-11 | $28.01 | $31.71 | 130,300 | — | — |
| 2022-08-10 | $28.18 | $31.90 | 132,200 | — | — |
| 2022-08-09 | $27.69 | $31.35 | 102,000 | — | — |
| 2022-08-08 | $27.63 | $31.28 | 145,600 | — | — |
| 2022-08-05 | $27.44 | $31.06 | 115,700 | — | — |
| 2022-08-04 | $27.04 | $30.61 | 93,100 | — | — |
| 2022-08-03 | $26.98 | $30.54 | 132,700 | — | — |
| 2022-08-02 | $26.50 | $30.00 | 164,000 | — | — |
| 2022-08-01 | $26.70 | $30.23 | 322,900 | — | — |
| 2022-07-29 | $27.51 | $31.14 | 95,800 | — | — |
| 2022-07-28 | $27.48 | $31.11 | 124,300 | — | — |
| 2022-07-27 | $27.43 | $31.05 | 217,200 | — | — |
| 2022-07-26 | $26.87 | $30.42 | 142,300 | — | — |
| 2022-07-25 | $27.39 | $31.01 | 183,900 | — | — |
| 2022-07-22 | $26.99 | $30.55 | 113,300 | — | — |
| 2022-07-21 | $27.20 | $30.79 | 125,200 | — | — |
| 2022-07-20 | $26.88 | $30.43 | 145,500 | — | — |
| 2022-07-19 | $26.65 | $30.17 | 240,200 | — | — |
| 2022-07-18 | $25.91 | $29.33 | 210,400 | — | — |
| 2022-07-15 | $25.50 | $28.87 | 193,500 | — | — |
| 2022-07-14 | $25.44 | $28.80 | 186,300 | — | — |
| 2022-07-13 | $26.36 | $29.84 | 116,100 | — | — |
| 2022-07-12 | $27.08 | $30.66 | 196,600 | — | — |
| 2022-07-11 | $26.97 | $30.53 | 144,700 | — | — |
| 2022-07-08 | $27.82 | $31.49 | 136,900 | — | — |
| 2022-07-07 | $27.20 | $30.79 | 114,700 | — | — |
| 2022-07-06 | $27.09 | $30.67 | 184,900 | — | — |
| 2022-07-05 | $27.93 | $31.62 | 337,100 | — | — |
| 2022-07-01 | $28.92 | $32.74 | 142,100 | — | — |
| 2022-06-30 | $28.56 | $32.33 | 279,100 | — | — |
| 2022-06-29 | $28.96 | $32.78 | 100,200 | — | — |
| 2022-06-28 | $29.77 | $33.36 | 150,200 | — | — |
| 2022-06-27 | $29.75 | $33.34 | 142,800 | — | — |
| 2022-06-24 | $30.09 | $33.72 | 112,100 | — | — |
| 2022-06-23 | $28.87 | $32.35 | 129,400 | — | — |
| 2022-06-22 | $30.11 | $33.74 | 210,700 | — | — |
| 2022-06-21 | $30.88 | $34.61 | 226,300 | — | — |
| 2022-06-17 | $30.75 | $34.46 | 138,500 | — | — |
| 2022-06-16 | $30.82 | $34.54 | 163,600 | — | — |
| 2022-06-15 | $31.66 | $35.48 | 147,700 | — | — |
| 2022-06-14 | $31.43 | $35.22 | 118,600 | — | — |
| 2022-06-13 | $30.80 | $34.52 | 94,800 | — | — |
| 2022-06-10 | $32.16 | $36.04 | 124,300 | — | — |
| 2022-06-09 | $32.78 | $36.74 | 82,000 | — | — |
| 2022-06-08 | $33.16 | $37.16 | 75,600 | — | — |
| 2022-06-07 | $33.52 | $37.56 | 59,000 | — | — |
| 2022-06-06 | $33.79 | $37.87 | 46,800 | — | — |
| 2022-06-03 | $33.81 | $37.89 | 103,900 | — | — |
| 2022-06-02 | $34.38 | $38.53 | 112,900 | — | — |
| 2022-06-01 | $34.49 | $38.65 | 76,000 | — | — |
| 2022-05-31 | $34.57 | $38.74 | 107,700 | — | — |
| 2022-05-27 | $34.60 | $38.78 | 82,300 | — | — |
| 2022-05-26 | $34.13 | $38.25 | 68,000 | — | — |
| 2022-05-25 | $33.52 | $37.56 | 382,700 | — | — |
| 2022-05-24 | $33.52 | $37.56 | 96,800 | — | — |
| 2022-05-23 | $33.19 | $37.20 | 83,700 | — | — |
| 2022-05-20 | $32.46 | $36.38 | 63,800 | — | — |
| 2022-05-19 | $32.07 | $35.94 | 103,300 | — | — |
| 2022-05-18 | $32.35 | $36.25 | 164,800 | — | — |
| 2022-05-17 | $33.57 | $37.62 | 74,500 | — | — |
| 2022-05-16 | $32.90 | $36.87 | 127,000 | — | — |
| 2022-05-13 | $33.10 | $37.09 | 112,000 | — | — |
| 2022-05-12 | $31.49 | $35.29 | 108,100 | — | — |
| 2022-05-11 | $31.37 | $35.16 | 177,700 | — | — |
| 2022-05-10 | $32.03 | $35.90 | 138,300 | — | — |
| 2022-05-09 | $32.57 | $36.50 | 82,800 | — | — |
| 2022-05-06 | $33.17 | $37.17 | 99,400 | — | — |
| 2022-05-05 | $32.97 | $36.95 | 105,600 | — | — |
| 2022-05-04 | $34.06 | $38.17 | 64,700 | — | — |
| 2022-05-03 | $32.98 | $36.96 | 131,100 | — | — |
| 2022-05-02 | $32.61 | $36.55 | 103,100 | — | — |
| 2022-04-29 | $32.71 | $36.66 | 81,000 | — | — |
| 2022-04-28 | $33.41 | $37.44 | 133,600 | — | — |
| 2022-04-27 | $32.11 | $35.98 | 114,200 | — | — |
| 2022-04-26 | $32.42 | $36.33 | 109,100 | — | — |
| 2022-04-25 | $33.46 | $37.50 | 224,500 | — | — |
| 2022-04-22 | $33.11 | $37.11 | 104,600 | — | — |
| 2022-04-21 | $33.10 | $37.09 | 78,500 | — | — |
| 2022-04-20 | $33.55 | $37.60 | 116,300 | — | — |
| 2022-04-19 | $32.95 | $36.93 | 102,200 | — | — |
| 2022-04-18 | $32.68 | $36.62 | 94,400 | — | — |
| 2022-04-14 | $32.76 | $36.71 | 155,700 | — | — |
| 2022-04-13 | $32.94 | $36.91 | 125,500 | — | — |
| 2022-04-12 | $33.03 | $37.02 | 213,200 | — | — |
| 2022-04-11 | $33.15 | $37.15 | 115,200 | — | — |
| 2022-04-08 | $32.76 | $36.71 | 110,600 | — | — |
| 2022-04-07 | $32.82 | $36.78 | 130,600 | — | — |
| 2022-04-06 | $33.13 | $37.13 | 137,100 | — | — |
| 2022-04-05 | $32.63 | $36.57 | 116,900 | — | — |
| 2022-04-04 | $34.03 | $38.14 | 117,700 | — | — |
| 2022-04-01 | $33.76 | $37.83 | 134,100 | — | — |
| 2022-03-31 | $33.43 | $37.46 | 105,200 | — | — |
| 2022-03-30 | $33.65 | $37.71 | 108,800 | — | — |
| 2022-03-29 | $34.09 | $37.85 | 144,900 | — | — |
| 2022-03-28 | $33.51 | $37.21 | 138,100 | — | — |
| 2022-03-25 | $32.74 | $36.35 | 117,500 | — | — |
| 2022-03-24 | $32.27 | $35.83 | 166,500 | — | — |
| 2022-03-23 | $31.80 | $35.31 | 120,400 | — | — |
| 2022-03-22 | $32.19 | $35.74 | 128,500 | — | — |
| 2022-03-21 | $31.39 | $34.85 | 155,900 | — | — |
| 2022-03-18 | $31.59 | $35.08 | 174,100 | — | — |
| 2022-03-17 | $31.90 | $35.42 | 117,700 | — | — |
| 2022-03-16 | $31.73 | $35.23 | 134,800 | — | — |
| 2022-03-15 | $30.68 | $34.07 | 184,700 | — | — |
| 2022-03-14 | $30.33 | $33.68 | 259,500 | — | — |
| 2022-03-11 | $29.78 | $33.07 | 138,800 | — | — |
| 2022-03-10 | $30.05 | $33.37 | 169,000 | — | — |
| 2022-03-09 | $30.35 | $33.70 | 162,900 | — | — |
| 2022-03-08 | $29.44 | $32.69 | 210,100 | — | — |
| 2022-03-07 | $29.41 | $32.66 | 170,200 | — | — |
| 2022-03-04 | $30.69 | $34.08 | 138,700 | — | — |
| 2022-03-03 | $31.60 | $35.09 | 145,100 | — | — |
| 2022-03-02 | $31.84 | $35.35 | 141,200 | — | — |
| 2022-03-01 | $31.52 | $35.00 | 208,200 | — | — |
| 2022-02-28 | $32.42 | $36.00 | 132,300 | — | — |
| 2022-02-25 | $33.11 | $36.76 | 124,600 | — | — |
| 2022-02-24 | $32.59 | $36.19 | 190,600 | — | — |
| 2022-02-23 | $33.61 | $37.32 | 66,900 | — | — |
| 2022-02-22 | $34.04 | $37.80 | 112,000 | — | — |
| 2022-02-18 | $34.03 | $37.79 | 113,700 | — | — |
| 2022-02-17 | $34.02 | $37.78 | 122,500 | — | — |
| 2022-02-16 | $34.32 | $38.11 | 89,300 | — | — |
| 2022-02-15 | $34.01 | $37.76 | 102,500 | — | — |
| 2022-02-14 | $33.46 | $37.15 | 106,300 | — | — |
| 2022-02-11 | $33.93 | $37.68 | 133,700 | — | — |
| 2022-02-10 | $33.27 | $36.94 | 273,800 | — | — |
| 2022-02-09 | $33.14 | $36.80 | 236,000 | — | — |
| 2022-02-08 | $33.19 | $36.85 | 217,800 | — | — |
| 2022-02-07 | $33.16 | $36.82 | 166,600 | — | — |
| 2022-02-04 | $32.89 | $36.52 | 159,100 | — | — |
| 2022-02-03 | $32.27 | $35.83 | 116,800 | — | — |
| 2022-02-02 | $32.72 | $36.33 | 159,200 | — | — |
| 2022-02-01 | $32.49 | $36.08 | 141,500 | — | — |
| 2022-01-31 | $32.09 | $35.63 | 109,800 | — | — |
| 2022-01-28 | $31.59 | $35.08 | 164,900 | — | — |
| 2022-01-27 | $31.72 | $35.22 | 189,200 | — | — |
| 2022-01-26 | $31.91 | $35.43 | 169,400 | — | — |
| 2022-01-25 | $31.94 | $35.47 | 212,100 | — | — |
| 2022-01-24 | $32.00 | $35.53 | 193,400 | — | — |
| 2022-01-21 | $32.69 | $36.30 | 156,800 | — | — |
| 2022-01-20 | $32.61 | $36.21 | 141,400 | — | — |
| 2022-01-19 | $33.17 | $36.83 | 194,900 | — | — |
| 2022-01-18 | $32.43 | $36.01 | 318,800 | — | — |
| 2022-01-14 | $33.38 | $37.06 | 364,900 | — | — |
| 2022-01-13 | $33.32 | $37.00 | 209,600 | — | — |
| 2022-01-12 | $33.74 | $37.46 | 168,400 | — | — |
| 2022-01-11 | $33.38 | $37.06 | 361,800 | — | — |
| 2022-01-10 | $32.45 | $36.03 | 162,700 | — | — |
| 2022-01-07 | $31.87 | $35.39 | 150,200 | — | — |
| 2022-01-06 | $31.27 | $34.72 | 123,800 | — | — |
| 2022-01-05 | $31.02 | $34.44 | 118,400 | — | — |
| 2022-01-04 | $31.63 | $35.12 | 145,300 | — | — |
| 2022-01-03 | $31.45 | $34.92 | 101,700 | — | — |