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
- 1993-03-16 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 | $23.91 | $28.14 | 288,700 | — | — |
| 2022-12-29 | $24.63 | $28.99 | 317,800 | — | — |
| 2022-12-28 | $23.35 | $27.48 | 258,100 | — | — |
| 2022-12-27 | $24.04 | $28.29 | 384,000 | — | — |
| 2022-12-23 | $24.47 | $28.80 | 233,300 | — | — |
| 2022-12-22 | $23.52 | $27.68 | 300,900 | — | — |
| 2022-12-21 | $23.75 | $27.95 | 401,600 | — | — |
| 2022-12-20 | $22.19 | $26.12 | 370,400 | — | — |
| 2022-12-19 | $22.65 | $26.66 | 410,700 | — | — |
| 2022-12-16 | $22.93 | $26.99 | 1,849,000 | — | — |
| 2022-12-15 | $21.80 | $25.66 | 634,600 | — | — |
| 2022-12-14 | $23.99 | $28.23 | 353,900 | — | — |
| 2022-12-13 | $24.17 | $28.45 | 530,000 | — | — |
| 2022-12-12 | $23.87 | $28.09 | 182,400 | — | — |
| 2022-12-09 | $23.74 | $27.94 | 293,500 | — | — |
| 2022-12-08 | $24.16 | $28.43 | 271,400 | — | — |
| 2022-12-07 | $24.22 | $28.51 | 254,700 | — | — |
| 2022-12-06 | $24.52 | $28.86 | 235,800 | — | — |
| 2022-12-05 | $25.06 | $29.49 | 308,500 | — | — |
| 2022-12-02 | $25.38 | $29.87 | 266,500 | — | — |
| 2022-12-01 | $25.24 | $29.71 | 354,200 | — | — |
| 2022-11-30 | $26.41 | $31.08 | 663,700 | — | — |
| 2022-11-29 | $25.74 | $30.29 | 197,700 | — | — |
| 2022-11-28 | $25.48 | $29.99 | 255,200 | — | — |
| 2022-11-25 | $25.67 | $30.21 | 123,200 | — | — |
| 2022-11-23 | $25.80 | $30.36 | 196,800 | — | — |
| 2022-11-22 | $26.37 | $31.04 | 368,000 | — | — |
| 2022-11-21 | $25.73 | $30.28 | 284,000 | — | — |
| 2022-11-18 | $25.22 | $29.68 | 370,700 | — | — |
| 2022-11-17 | $24.90 | $29.31 | 291,000 | — | — |
| 2022-11-16 | $24.21 | $28.49 | 521,300 | — | — |
| 2022-11-15 | $24.46 | $28.79 | 579,400 | — | — |
| 2022-11-14 | $23.62 | $27.80 | 496,200 | — | — |
| 2022-11-11 | $24.58 | $28.93 | 532,000 | — | — |
| 2022-11-10 | $24.98 | $29.40 | 367,300 | — | — |
| 2022-11-09 | $22.38 | $26.34 | 217,600 | — | — |
| 2022-11-08 | $24.13 | $28.40 | 273,400 | — | — |
| 2022-11-07 | $24.33 | $28.63 | 273,100 | — | — |
| 2022-11-04 | $24.80 | $29.19 | 226,400 | — | — |
| 2022-11-03 | $24.19 | $28.47 | 242,500 | — | — |
| 2022-11-02 | $23.27 | $27.39 | 225,500 | — | — |
| 2022-11-01 | $24.75 | $29.13 | 251,800 | — | — |
| 2022-10-31 | $23.98 | $28.22 | 245,000 | — | — |
| 2022-10-28 | $23.81 | $28.02 | 233,000 | — | — |
| 2022-10-27 | $23.63 | $27.81 | 194,600 | — | — |
| 2022-10-26 | $23.67 | $27.86 | 276,300 | — | — |
| 2022-10-25 | $24.00 | $28.25 | 298,900 | — | — |
| 2022-10-24 | $22.73 | $26.75 | 207,200 | — | — |
| 2022-10-21 | $23.08 | $27.16 | 301,700 | — | — |
| 2022-10-20 | $23.06 | $27.14 | 255,200 | — | — |
| 2022-10-19 | $23.11 | $27.20 | 342,700 | — | — |
| 2022-10-18 | $23.45 | $27.60 | 322,500 | — | — |
| 2022-10-17 | $23.34 | $27.47 | 337,300 | — | — |
| 2022-10-14 | $22.90 | $26.95 | 329,100 | — | — |
| 2022-10-13 | $22.82 | $26.86 | 272,500 | — | — |
| 2022-10-12 | $22.28 | $26.22 | 265,900 | — | — |
| 2022-10-11 | $22.28 | $26.22 | 355,000 | — | — |
| 2022-10-10 | $22.39 | $26.35 | 267,100 | — | — |
| 2022-10-07 | $22.41 | $26.37 | 430,500 | — | — |
| 2022-10-06 | $23.53 | $27.69 | 326,800 | — | — |
| 2022-10-05 | $22.72 | $26.74 | 300,300 | — | — |
| 2022-10-04 | $22.51 | $26.49 | 389,600 | — | — |
| 2022-10-03 | $21.06 | $24.79 | 333,000 | — | — |
| 2022-09-30 | $21.44 | $25.13 | 570,600 | — | — |
| 2022-09-29 | $21.75 | $25.49 | 467,300 | — | — |
| 2022-09-28 | $22.07 | $25.87 | 643,200 | — | — |
| 2022-09-27 | $20.10 | $23.56 | 389,500 | — | — |
| 2022-09-26 | $19.91 | $23.33 | 290,600 | — | — |
| 2022-09-23 | $20.86 | $24.45 | 406,400 | — | — |
| 2022-09-22 | $21.07 | $24.69 | 298,600 | — | — |
| 2022-09-21 | $21.45 | $25.14 | 289,600 | — | — |
| 2022-09-20 | $21.70 | $25.43 | 354,700 | — | — |
| 2022-09-19 | $22.46 | $26.32 | 284,900 | — | — |
| 2022-09-16 | $22.35 | $26.19 | 598,000 | — | — |
| 2022-09-15 | $22.61 | $26.50 | 277,300 | — | — |
| 2022-09-14 | $22.73 | $26.64 | 247,500 | — | — |
| 2022-09-13 | $23.06 | $27.03 | 363,500 | — | — |
| 2022-09-12 | $24.42 | $28.62 | 319,100 | — | — |
| 2022-09-09 | $23.70 | $27.78 | 298,800 | — | — |
| 2022-09-08 | $23.18 | $27.17 | 274,300 | — | — |
| 2022-09-07 | $23.93 | $28.05 | 385,600 | — | — |
| 2022-09-06 | $23.79 | $27.88 | 474,900 | — | — |
| 2022-09-02 | $23.06 | $27.03 | 280,700 | — | — |
| 2022-09-01 | $23.38 | $27.40 | 380,300 | — | — |
| 2022-08-31 | $23.79 | $27.88 | 362,400 | — | — |
| 2022-08-30 | $24.05 | $28.19 | 385,100 | — | — |
| 2022-08-29 | $24.71 | $28.96 | 676,200 | — | — |
| 2022-08-26 | $24.46 | $28.67 | 558,000 | — | — |
| 2022-08-25 | $25.09 | $29.41 | 1,150,700 | — | — |
| 2022-08-24 | $22.60 | $26.49 | 766,200 | — | — |
| 2022-08-23 | $24.74 | $28.99 | 440,700 | — | — |
| 2022-08-22 | $24.71 | $28.96 | 382,500 | — | — |
| 2022-08-19 | $25.44 | $29.82 | 330,100 | — | — |
| 2022-08-18 | $25.62 | $30.03 | 238,500 | — | — |
| 2022-08-17 | $26.06 | $30.54 | 367,000 | — | — |
| 2022-08-16 | $26.52 | $31.08 | 614,700 | — | — |
| 2022-08-15 | $25.61 | $30.01 | 174,900 | — | — |
| 2022-08-12 | $26.30 | $30.82 | 282,800 | — | — |
| 2022-08-11 | $26.01 | $30.48 | 253,500 | — | — |
| 2022-08-10 | $24.87 | $29.15 | 282,000 | — | — |
| 2022-08-09 | $23.85 | $27.95 | 213,900 | — | — |
| 2022-08-08 | $24.67 | $28.91 | 309,500 | — | — |
| 2022-08-05 | $22.98 | $26.93 | 187,200 | — | — |
| 2022-08-04 | $23.47 | $27.51 | 228,000 | — | — |
| 2022-08-03 | $23.09 | $27.06 | 203,500 | — | — |
| 2022-08-02 | $22.31 | $26.15 | 248,600 | — | — |
| 2022-08-01 | $22.74 | $26.65 | 262,300 | — | — |
| 2022-07-29 | $21.81 | $25.56 | 275,100 | — | — |
| 2022-07-28 | $21.72 | $25.46 | 254,600 | — | — |
| 2022-07-27 | $21.53 | $25.23 | 322,300 | — | — |
| 2022-07-26 | $21.09 | $24.72 | 342,300 | — | — |
| 2022-07-25 | $22.68 | $26.58 | 242,400 | — | — |
| 2022-07-22 | $23.09 | $27.06 | 255,000 | — | — |
| 2022-07-21 | $23.16 | $27.14 | 244,900 | — | — |
| 2022-07-20 | $23.03 | $26.99 | 296,100 | — | — |
| 2022-07-19 | $22.53 | $26.40 | 413,000 | — | — |
| 2022-07-18 | $21.51 | $25.21 | 219,600 | — | — |
| 2022-07-15 | $20.85 | $24.44 | 302,500 | — | — |
| 2022-07-14 | $20.25 | $23.73 | 340,800 | — | — |
| 2022-07-13 | $20.68 | $24.24 | 422,600 | — | — |
| 2022-07-12 | $20.84 | $24.42 | 345,100 | — | — |
| 2022-07-11 | $21.06 | $24.68 | 282,500 | — | — |
| 2022-07-08 | $21.44 | $25.13 | 240,300 | — | — |
| 2022-07-07 | $21.52 | $25.12 | 297,500 | — | — |
| 2022-07-06 | $20.87 | $24.36 | 298,800 | — | — |
| 2022-07-05 | $21.86 | $25.51 | 319,200 | — | — |
| 2022-07-01 | $21.26 | $24.81 | 447,900 | — | — |
| 2022-06-30 | $21.61 | $25.22 | 379,000 | — | — |
| 2022-06-29 | $22.35 | $26.08 | 338,600 | — | — |
| 2022-06-28 | $22.86 | $26.68 | 693,200 | — | — |
| 2022-06-27 | $23.60 | $27.54 | 432,600 | — | — |
| 2022-06-24 | $24.07 | $28.09 | 824,000 | — | — |
| 2022-06-23 | $24.12 | $28.15 | 387,100 | — | — |
| 2022-06-22 | $24.02 | $28.03 | 539,800 | — | — |
| 2022-06-21 | $25.08 | $29.27 | 413,600 | — | — |
| 2022-06-17 | $25.15 | $29.35 | 823,500 | — | — |
| 2022-06-16 | $25.16 | $29.36 | 432,900 | — | — |
| 2022-06-15 | $26.26 | $30.65 | 319,300 | — | — |
| 2022-06-14 | $26.18 | $30.55 | 309,400 | — | — |
| 2022-06-13 | $25.77 | $30.08 | 381,100 | — | — |
| 2022-06-10 | $26.74 | $31.21 | 393,700 | — | — |
| 2022-06-09 | $27.77 | $32.41 | 248,000 | — | — |
| 2022-06-08 | $27.66 | $32.28 | 241,500 | — | — |
| 2022-06-07 | $27.75 | $32.39 | 401,100 | — | — |
| 2022-06-06 | $27.76 | $32.40 | 358,100 | — | — |
| 2022-06-03 | $27.48 | $32.07 | 247,400 | — | — |
| 2022-06-02 | $27.29 | $31.85 | 398,800 | — | — |
| 2022-06-01 | $27.07 | $31.59 | 363,700 | — | — |
| 2022-05-31 | $27.26 | $31.81 | 594,000 | — | — |
| 2022-05-27 | $29.16 | $34.03 | 333,800 | — | — |
| 2022-05-26 | $28.62 | $33.40 | 383,300 | — | — |
| 2022-05-25 | $27.53 | $32.13 | 405,800 | — | — |
| 2022-05-24 | $24.71 | $28.84 | 439,400 | — | — |
| 2022-05-23 | $25.74 | $30.04 | 381,100 | — | — |
| 2022-05-20 | $26.07 | $30.43 | 448,700 | — | — |
| 2022-05-19 | $26.24 | $30.62 | 583,100 | — | — |
| 2022-05-18 | $26.49 | $30.92 | 1,414,000 | — | — |
| 2022-05-17 | $31.72 | $37.02 | 303,600 | — | — |
| 2022-05-16 | $30.82 | $35.97 | 198,900 | — | — |
| 2022-05-13 | $30.98 | $36.16 | 190,100 | — | — |
| 2022-05-12 | $30.41 | $35.49 | 390,800 | — | — |
| 2022-05-11 | $29.21 | $34.09 | 295,400 | — | — |
| 2022-05-10 | $30.52 | $35.62 | 357,600 | — | — |
| 2022-05-09 | $30.77 | $35.91 | 213,800 | — | — |
| 2022-05-06 | $31.01 | $36.19 | 251,400 | — | — |
| 2022-05-05 | $31.63 | $36.91 | 243,200 | — | — |
| 2022-05-04 | $32.21 | $37.59 | 255,600 | — | — |
| 2022-05-03 | $31.21 | $36.42 | 254,100 | — | — |
| 2022-05-02 | $31.63 | $36.91 | 306,200 | — | — |
| 2022-04-29 | $30.19 | $35.23 | 198,900 | — | — |
| 2022-04-28 | $30.92 | $36.09 | 228,600 | — | — |
| 2022-04-27 | $29.86 | $34.85 | 359,400 | — | — |
| 2022-04-26 | $29.66 | $34.62 | 358,600 | — | — |
| 2022-04-25 | $30.87 | $36.03 | 305,100 | — | — |
| 2022-04-22 | $30.96 | $36.13 | 339,000 | — | — |
| 2022-04-21 | $32.44 | $37.86 | 361,900 | — | — |
| 2022-04-20 | $32.52 | $37.95 | 498,400 | — | — |
| 2022-04-19 | $33.15 | $38.69 | 385,700 | — | — |
| 2022-04-18 | $31.91 | $37.24 | 419,700 | — | — |
| 2022-04-14 | $31.39 | $36.63 | 177,400 | — | — |
| 2022-04-13 | $31.20 | $36.41 | 179,000 | — | — |
| 2022-04-12 | $30.71 | $35.84 | 337,500 | — | — |
| 2022-04-11 | $30.65 | $35.77 | 437,300 | — | — |
| 2022-04-08 | $30.72 | $35.85 | 462,900 | — | — |
| 2022-04-07 | $29.89 | $34.88 | 447,300 | — | — |
| 2022-04-06 | $28.85 | $33.67 | 524,800 | — | — |
| 2022-04-05 | $29.62 | $34.57 | 563,400 | — | — |
| 2022-04-04 | $29.72 | $34.69 | 317,500 | — | — |
| 2022-04-01 | $29.23 | $34.11 | 320,800 | — | — |
| 2022-03-31 | $29.16 | $33.93 | 383,300 | — | — |
| 2022-03-30 | $29.94 | $34.83 | 375,900 | — | — |
| 2022-03-29 | $31.77 | $36.96 | 431,300 | — | — |
| 2022-03-28 | $30.77 | $35.80 | 379,600 | — | — |
| 2022-03-25 | $30.75 | $35.78 | 289,100 | — | — |
| 2022-03-24 | $30.90 | $35.95 | 284,700 | — | — |
| 2022-03-23 | $30.03 | $34.94 | 235,300 | — | — |
| 2022-03-22 | $31.84 | $37.05 | 344,400 | — | — |
| 2022-03-21 | $31.31 | $36.43 | 336,300 | — | — |
| 2022-03-18 | $33.34 | $38.79 | 736,400 | — | — |
| 2022-03-17 | $33.99 | $39.55 | 395,900 | — | — |
| 2022-03-16 | $34.49 | $40.13 | 780,600 | — | — |
| 2022-03-15 | $31.43 | $36.57 | 468,200 | — | — |
| 2022-03-14 | $30.20 | $35.14 | 473,200 | — | — |
| 2022-03-11 | $29.20 | $33.97 | 446,300 | — | — |
| 2022-03-10 | $30.58 | $35.58 | 269,200 | — | — |
| 2022-03-09 | $30.00 | $34.90 | 258,300 | — | — |
| 2022-03-08 | $29.31 | $34.10 | 279,800 | — | — |
| 2022-03-07 | $27.88 | $32.44 | 390,900 | — | — |
| 2022-03-04 | $29.12 | $33.88 | 310,200 | — | — |
| 2022-03-03 | $28.98 | $33.72 | 243,100 | — | — |
| 2022-03-02 | $29.54 | $34.37 | 313,000 | — | — |
| 2022-03-01 | $28.07 | $32.66 | 355,100 | — | — |
| 2022-02-28 | $29.16 | $33.93 | 359,900 | — | — |
| 2022-02-25 | $30.23 | $35.17 | 292,000 | — | — |
| 2022-02-24 | $30.52 | $35.51 | 261,900 | — | — |
| 2022-02-23 | $28.92 | $33.65 | 234,600 | — | — |
| 2022-02-22 | $29.46 | $34.28 | 311,200 | — | — |
| 2022-02-18 | $30.81 | $35.85 | 156,400 | — | — |
| 2022-02-17 | $30.54 | $35.53 | 102,900 | — | — |
| 2022-02-16 | $32.16 | $37.42 | 145,200 | — | — |
| 2022-02-15 | $32.68 | $38.02 | 166,000 | — | — |
| 2022-02-14 | $31.35 | $36.48 | 199,900 | — | — |
| 2022-02-11 | $31.81 | $37.01 | 139,900 | — | — |
| 2022-02-10 | $32.21 | $37.48 | 186,900 | — | — |
| 2022-02-09 | $32.96 | $38.35 | 174,000 | — | — |
| 2022-02-08 | $32.34 | $37.63 | 183,300 | — | — |
| 2022-02-07 | $31.59 | $36.75 | 189,400 | — | — |
| 2022-02-04 | $31.48 | $36.63 | 305,900 | — | — |
| 2022-02-03 | $32.34 | $37.63 | 196,000 | — | — |
| 2022-02-02 | $32.58 | $37.91 | 207,800 | — | — |
| 2022-02-01 | $34.40 | $40.02 | 516,800 | — | — |
| 2022-01-31 | $34.16 | $39.74 | 351,000 | — | — |
| 2022-01-28 | $33.04 | $38.44 | 205,800 | — | — |
| 2022-01-27 | $33.16 | $38.58 | 255,100 | — | — |
| 2022-01-26 | $33.13 | $38.55 | 251,700 | — | — |
| 2022-01-25 | $34.57 | $40.22 | 244,900 | — | — |
| 2022-01-24 | $35.18 | $40.93 | 390,400 | — | — |
| 2022-01-21 | $32.86 | $38.23 | 270,900 | — | — |
| 2022-01-20 | $32.52 | $37.84 | 307,300 | — | — |
| 2022-01-19 | $35.10 | $40.84 | 225,100 | — | — |
| 2022-01-18 | $36.05 | $41.94 | 303,400 | — | — |
| 2022-01-14 | $36.14 | $42.05 | 265,700 | — | — |
| 2022-01-13 | $37.69 | $43.85 | 224,000 | — | — |
| 2022-01-12 | $37.80 | $43.98 | 349,000 | — | — |
| 2022-01-11 | $37.87 | $44.06 | 195,300 | — | — |
| 2022-01-10 | $36.91 | $42.94 | 291,000 | — | — |
| 2022-01-07 | $38.05 | $44.27 | 161,400 | — | — |
| 2022-01-06 | $38.52 | $44.74 | 162,100 | — | — |
| 2022-01-05 | $38.01 | $44.14 | 178,300 | — | — |
| 2022-01-04 | $39.89 | $46.33 | 266,800 | — | — |
| 2022-01-03 | $40.50 | $47.04 | 311,400 | — | — |