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
- 1993-07-01 to 2026-08-28
- 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 | $33.80 | $36.22 | 0 | — | — |
| 2022-12-29 | $33.80 | $36.22 | 1,600 | — | — |
| 2022-12-28 | $30.74 | $32.94 | 0 | — | — |
| 2022-12-27 | $30.74 | $32.94 | 0 | — | — |
| 2022-12-23 | $30.74 | $32.94 | 0 | — | — |
| 2022-12-22 | $30.74 | $32.94 | 0 | — | — |
| 2022-12-21 | $30.74 | $32.94 | 600 | — | — |
| 2022-12-20 | $31.16 | $33.39 | 400 | — | — |
| 2022-12-19 | $30.34 | $32.52 | 700 | — | — |
| 2022-12-16 | $31.48 | $33.74 | 400 | — | — |
| 2022-12-15 | $32.51 | $34.84 | 400 | — | — |
| 2022-12-14 | $32.30 | $34.62 | 16,700 | — | — |
| 2022-12-13 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-12 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-09 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-08 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-07 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-06 | $31.01 | $33.23 | 0 | — | — |
| 2022-12-05 | $31.01 | $33.23 | 500 | — | — |
| 2022-12-02 | $31.26 | $33.50 | 0 | — | — |
| 2022-12-01 | $31.26 | $33.50 | 0 | — | — |
| 2022-11-30 | $31.26 | $33.50 | 0 | — | — |
| 2022-11-29 | $31.26 | $33.50 | 0 | — | — |
| 2022-11-28 | $31.26 | $33.50 | 800 | — | — |
| 2022-11-25 | $31.39 | $33.64 | 400 | — | — |
| 2022-11-23 | $30.65 | $32.85 | 300 | — | — |
| 2022-11-22 | $31.30 | $33.54 | 1,000 | — | — |
| 2022-11-21 | $31.61 | $33.88 | 0 | — | — |
| 2022-11-18 | $31.61 | $33.88 | 1,400 | — | — |
| 2022-11-17 | $32.02 | $34.32 | 1,500 | — | — |
| 2022-11-16 | $31.62 | $33.89 | 1,600 | — | — |
| 2022-11-15 | $30.13 | $32.29 | 0 | — | — |
| 2022-11-14 | $30.13 | $32.29 | 800 | — | — |
| 2022-11-11 | $30.00 | $32.15 | 1,000 | — | — |
| 2022-11-10 | $30.37 | $32.55 | 800 | — | — |
| 2022-11-09 | $29.78 | $31.92 | 0 | — | — |
| 2022-11-08 | $29.78 | $31.92 | 600 | — | — |
| 2022-11-07 | $30.96 | $33.18 | 900 | — | — |
| 2022-11-04 | $30.51 | $32.70 | 4,200 | — | — |
| 2022-11-03 | $27.51 | $29.48 | 2,600 | — | — |
| 2022-11-02 | $28.00 | $30.01 | 600 | — | — |
| 2022-11-01 | $29.21 | $31.31 | 400 | — | — |
| 2022-10-31 | $29.43 | $31.54 | 900 | — | — |
| 2022-10-28 | $30.11 | $32.27 | 400 | — | — |
| 2022-10-27 | $30.11 | $32.27 | 900 | — | — |
| 2022-10-26 | $31.40 | $33.65 | 0 | — | — |
| 2022-10-25 | $31.40 | $33.65 | 0 | — | — |
| 2022-10-24 | $31.40 | $33.65 | 500 | — | — |
| 2022-10-21 | $31.22 | $33.46 | 0 | — | — |
| 2022-10-20 | $31.22 | $33.46 | 400 | — | — |
| 2022-10-19 | $31.72 | $34.00 | 900 | — | — |
| 2022-10-18 | $30.10 | $32.26 | 1,500 | — | — |
| 2022-10-17 | $31.53 | $33.79 | 3,700 | — | — |
| 2022-10-14 | $30.15 | $32.31 | 1,200 | — | — |
| 2022-10-13 | $30.39 | $32.57 | 3,700 | — | — |
| 2022-10-12 | $30.80 | $33.01 | 7,800 | — | — |
| 2022-10-11 | $29.60 | $31.72 | 200 | — | — |
| 2022-10-10 | $29.26 | $31.36 | 800 | — | — |
| 2022-10-07 | $29.45 | $31.56 | 0 | — | — |
| 2022-10-06 | $29.45 | $31.56 | 0 | — | — |
| 2022-10-05 | $29.45 | $31.56 | 0 | — | — |
| 2022-10-04 | $29.45 | $31.56 | 0 | — | — |
| 2022-10-03 | $29.45 | $31.56 | 500 | — | — |
| 2022-09-30 | $29.45 | $31.56 | 0 | — | — |
| 2022-09-29 | $29.45 | $31.56 | 0 | — | — |
| 2022-09-28 | $29.45 | $31.56 | 2,700 | — | — |
| 2022-09-27 | $28.76 | $30.82 | 2,000 | — | — |
| 2022-09-26 | $29.00 | $31.08 | 1,600 | — | — |
| 2022-09-23 | $29.25 | $31.35 | 600 | — | — |
| 2022-09-22 | $29.60 | $31.72 | 800 | — | — |
| 2022-09-21 | $30.01 | $32.16 | 0 | — | — |
| 2022-09-20 | $30.01 | $32.16 | 1,500 | — | — |
| 2022-09-19 | $30.78 | $32.99 | 0 | — | — |
| 2022-09-16 | $30.78 | $32.99 | 500 | — | — |
| 2022-09-15 | $30.80 | $33.01 | 300 | — | — |
| 2022-09-14 | $32.30 | $34.62 | 800 | — | — |
| 2022-09-13 | $30.14 | $32.30 | 1,700 | — | — |
| 2022-09-12 | $29.75 | $31.88 | 1,800 | — | — |
| 2022-09-09 | $28.48 | $30.52 | 400 | — | — |
| 2022-09-08 | $28.48 | $30.52 | 2,500 | — | — |
| 2022-09-07 | $28.75 | $30.81 | 3,200 | — | — |
| 2022-09-06 | $28.75 | $30.81 | 4,800 | — | — |
| 2022-09-02 | $29.33 | $31.43 | 1,300 | — | — |
| 2022-09-01 | $29.00 | $31.08 | 2,900 | — | — |
| 2022-08-31 | $29.59 | $31.71 | 1,400 | — | — |
| 2022-08-30 | $29.74 | $31.87 | 600 | — | — |
| 2022-08-29 | $29.65 | $31.78 | 0 | — | — |
| 2022-08-26 | $29.65 | $31.78 | 2,900 | — | — |
| 2022-08-25 | $28.86 | $30.93 | 0 | — | — |
| 2022-08-24 | $28.86 | $30.93 | 700 | — | — |
| 2022-08-23 | $29.29 | $31.39 | 1,300 | — | — |
| 2022-08-22 | $29.00 | $31.08 | 1,300 | — | — |
| 2022-08-19 | $29.60 | $31.72 | 2,300 | — | — |
| 2022-08-18 | $29.17 | $31.26 | 500 | — | — |
| 2022-08-17 | $29.85 | $31.99 | 900 | — | — |
| 2022-08-16 | $29.80 | $31.94 | 1,200 | — | — |
| 2022-08-15 | $29.65 | $31.78 | 300 | — | — |
| 2022-08-12 | $29.03 | $31.11 | 900 | — | — |
| 2022-08-11 | $29.55 | $31.67 | 1,100 | — | — |
| 2022-08-10 | $29.75 | $31.88 | 4,100 | — | — |
| 2022-08-09 | $28.20 | $30.22 | 400 | — | — |
| 2022-08-08 | $28.95 | $31.03 | 2,900 | — | — |
| 2022-08-05 | $29.95 | $32.10 | 700 | — | — |
| 2022-08-04 | $30.41 | $32.59 | 0 | — | — |
| 2022-08-03 | $30.41 | $32.59 | 0 | — | — |
| 2022-08-02 | $30.41 | $32.59 | 0 | — | — |
| 2022-08-01 | $30.41 | $32.59 | 600 | — | — |
| 2022-07-29 | $30.10 | $32.26 | 0 | — | — |
| 2022-07-28 | $30.10 | $32.26 | 200 | — | — |
| 2022-07-27 | $30.15 | $32.31 | 0 | — | — |
| 2022-07-26 | $30.15 | $32.31 | 200 | — | — |
| 2022-07-25 | $29.86 | $32.00 | 1,000 | — | — |
| 2022-07-22 | $30.06 | $32.22 | 700 | — | — |
| 2022-07-21 | $30.05 | $32.21 | 800 | — | — |
| 2022-07-20 | $30.13 | $32.29 | 2,600 | — | — |
| 2022-07-19 | $30.02 | $32.17 | 4,300 | — | — |
| 2022-07-18 | $30.50 | $32.69 | 2,200 | — | — |
| 2022-07-15 | $29.99 | $32.14 | 2,200 | — | — |
| 2022-07-14 | $29.93 | $32.08 | 1,900 | — | — |
| 2022-07-13 | $29.60 | $31.72 | 1,600 | — | — |
| 2022-07-12 | $29.40 | $31.51 | 4,000 | — | — |
| 2022-07-11 | $29.25 | $31.35 | 900 | — | — |
| 2022-07-08 | $30.25 | $32.42 | 0 | — | — |
| 2022-07-07 | $30.25 | $32.42 | 3,700 | — | — |
| 2022-07-06 | $29.11 | $31.20 | 500 | — | — |
| 2022-07-05 | $29.75 | $31.88 | 4,800 | — | — |
| 2022-07-01 | $30.30 | $32.47 | 1,100 | — | — |
| 2022-06-30 | $30.30 | $32.47 | 3,700 | — | — |
| 2022-06-29 | $29.85 | $31.99 | 1,100 | — | — |
| 2022-06-28 | $30.00 | $32.15 | 1,300 | — | — |
| 2022-06-27 | $30.00 | $32.15 | 400 | — | — |
| 2022-06-24 | $31.00 | $33.22 | 200 | — | — |
| 2022-06-23 | $30.42 | $32.60 | 1,100 | — | — |
| 2022-06-22 | $29.00 | $31.08 | 1,300 | — | — |
| 2022-06-21 | $29.50 | $31.62 | 1,600 | — | — |
| 2022-06-17 | $29.00 | $31.08 | 3,700 | — | — |
| 2022-06-16 | $30.75 | $32.96 | 3,500 | — | — |
| 2022-06-15 | $29.37 | $31.48 | 2,300 | — | — |
| 2022-06-14 | $30.00 | $32.15 | 8,900 | — | — |
| 2022-06-13 | $33.00 | $35.37 | 600 | — | — |
| 2022-06-10 | $33.30 | $35.69 | 1,100 | — | — |
| 2022-06-09 | $34.00 | $36.44 | 3,100 | — | — |
| 2022-06-08 | $32.75 | $35.10 | 5,800 | — | — |
| 2022-06-07 | $32.53 | $34.86 | 1,200 | — | — |
| 2022-06-06 | $31.00 | $33.22 | 700 | — | — |
| 2022-06-03 | $31.00 | $33.22 | 1,100 | — | — |
| 2022-06-02 | $30.00 | $32.15 | 3,300 | — | — |
| 2022-06-01 | $29.72 | $31.85 | 0 | — | — |
| 2022-05-31 | $29.72 | $31.85 | 0 | — | — |
| 2022-05-27 | $29.72 | $31.85 | 2,500 | — | — |
| 2022-05-26 | $30.00 | $32.15 | 300 | — | — |
| 2022-05-25 | $29.44 | $31.55 | 500 | — | — |
| 2022-05-24 | $29.50 | $31.62 | 8,400 | — | — |
| 2022-05-23 | $27.36 | $29.32 | 700 | — | — |
| 2022-05-20 | $29.53 | $31.65 | 1,200 | — | — |
| 2022-05-19 | $28.93 | $31.00 | 1,300 | — | — |
| 2022-05-18 | $29.50 | $31.62 | 1,100 | — | — |
| 2022-05-17 | $29.85 | $31.99 | 3,800 | — | — |
| 2022-05-16 | $29.51 | $31.63 | 1,900 | — | — |
| 2022-05-13 | $29.50 | $31.62 | 2,500 | — | — |
| 2022-05-12 | $29.00 | $31.08 | 6,400 | — | — |
| 2022-05-11 | $27.62 | $29.60 | 500 | — | — |
| 2022-05-10 | $30.00 | $32.15 | 400 | — | — |
| 2022-05-09 | $28.50 | $30.54 | 300 | — | — |
| 2022-05-06 | $29.90 | $32.04 | 9,500 | — | — |
| 2022-05-05 | $29.80 | $31.94 | 3,700 | — | — |
| 2022-05-04 | $30.09 | $32.25 | 1,600 | — | — |
| 2022-05-03 | $28.84 | $30.91 | 9,200 | — | — |
| 2022-05-02 | $27.58 | $29.56 | 3,100 | — | — |
| 2022-04-29 | $27.95 | $29.95 | 2,400 | — | — |
| 2022-04-28 | $27.80 | $29.79 | 3,300 | — | — |
| 2022-04-27 | $29.10 | $31.19 | 500 | — | — |
| 2022-04-26 | $29.30 | $31.40 | 700 | — | — |
| 2022-04-25 | $30.50 | $32.69 | 4,300 | — | — |
| 2022-04-22 | $31.00 | $33.22 | 0 | — | — |
| 2022-04-21 | $31.00 | $33.22 | 2,600 | — | — |
| 2022-04-20 | $30.77 | $32.98 | 500 | — | — |
| 2022-04-19 | $31.17 | $33.41 | 2,900 | — | — |
| 2022-04-18 | $31.52 | $33.78 | 3,800 | — | — |
| 2022-04-14 | $31.31 | $33.56 | 800 | — | — |
| 2022-04-13 | $31.12 | $33.35 | 5,100 | — | — |
| 2022-04-12 | $33.80 | $36.22 | 1,500 | — | — |
| 2022-04-11 | $33.75 | $36.17 | 7,200 | — | — |
| 2022-04-08 | $33.71 | $36.13 | 10,600 | — | — |
| 2022-04-07 | $34.91 | $37.41 | 16,800 | — | — |
| 2022-04-06 | $32.13 | $34.43 | 6,300 | — | — |
| 2022-04-05 | $29.90 | $32.04 | 4,500 | — | — |
| 2022-04-04 | $30.18 | $32.34 | 2,000 | — | — |
| 2022-04-01 | $29.75 | $31.88 | 5,500 | — | — |
| 2022-03-31 | $29.30 | $31.40 | 5,600 | — | — |
| 2022-03-30 | $29.40 | $31.51 | 3,000 | — | — |
| 2022-03-29 | $29.98 | $32.13 | 2,400 | — | — |
| 2022-03-28 | $30.38 | $32.56 | 1,400 | — | — |
| 2022-03-25 | $29.00 | $31.08 | 1,400 | — | — |
| 2022-03-24 | $29.27 | $31.37 | 2,800 | — | — |
| 2022-03-23 | $29.00 | $31.08 | 2,700 | — | — |
| 2022-03-22 | $29.00 | $31.08 | 3,700 | — | — |
| 2022-03-21 | $28.36 | $30.39 | 6,300 | — | — |
| 2022-03-18 | $28.83 | $30.90 | 5,000 | — | — |
| 2022-03-17 | $27.72 | $29.71 | 2,300 | — | — |
| 2022-03-16 | $26.94 | $28.87 | 3,100 | — | — |
| 2022-03-15 | $27.15 | $29.10 | 4,900 | — | — |
| 2022-03-14 | $27.54 | $29.52 | 5,200 | — | — |
| 2022-03-11 | $28.56 | $30.61 | 2,700 | — | — |
| 2022-03-10 | $28.90 | $30.97 | 15,200 | — | — |
| 2022-03-09 | $29.75 | $31.88 | 5,200 | — | — |
| 2022-03-08 | $29.81 | $31.95 | 20,000 | — | — |
| 2022-03-07 | $30.50 | $32.69 | 4,300 | — | — |
| 2022-03-04 | $30.00 | $32.15 | 10,500 | — | — |
| 2022-03-03 | $29.03 | $31.11 | 5,500 | — | — |
| 2022-03-02 | $28.45 | $30.49 | 2,900 | — | — |
| 2022-03-01 | $28.70 | $30.76 | 4,700 | — | — |
| 2022-02-28 | $28.60 | $30.65 | 0 | — | — |
| 2022-02-25 | $28.60 | $30.65 | 6,200 | — | — |
| 2022-02-24 | $28.56 | $30.61 | 700 | — | — |
| 2022-02-23 | $29.25 | $31.35 | 6,300 | — | — |
| 2022-02-22 | $29.10 | $31.19 | 6,100 | — | — |
| 2022-02-18 | $28.50 | $30.54 | 12,600 | — | — |
| 2022-02-17 | $28.59 | $30.64 | 12,100 | — | — |
| 2022-02-16 | $27.30 | $29.26 | 9,800 | — | — |
| 2022-02-15 | $26.96 | $28.89 | 7,800 | — | — |
| 2022-02-14 | $26.70 | $28.62 | 2,600 | — | — |
| 2022-02-11 | $25.57 | $27.40 | 500 | — | — |
| 2022-02-10 | $25.97 | $27.83 | 1,500 | — | — |
| 2022-02-09 | $26.20 | $28.08 | 3,200 | — | — |
| 2022-02-08 | $26.47 | $28.37 | 3,500 | — | — |
| 2022-02-07 | $25.25 | $27.06 | 3,000 | — | — |
| 2022-02-04 | $25.60 | $27.44 | 6,800 | — | — |
| 2022-02-03 | $25.35 | $27.17 | 10,900 | — | — |
| 2022-02-02 | $24.50 | $26.26 | 7,400 | — | — |
| 2022-02-01 | $25.38 | $27.20 | 9,100 | — | — |
| 2022-01-31 | $26.00 | $27.86 | 9,000 | — | — |
| 2022-01-28 | $26.87 | $28.80 | 3,000 | — | — |
| 2022-01-27 | $25.30 | $27.11 | 2,600 | — | — |
| 2022-01-26 | $25.90 | $27.76 | 4,600 | — | — |
| 2022-01-25 | $25.85 | $27.70 | 3,000 | — | — |
| 2022-01-24 | $26.05 | $27.92 | 1,400 | — | — |
| 2022-01-21 | $26.10 | $27.97 | 9,200 | — | — |
| 2022-01-20 | $26.40 | $28.29 | 2,800 | — | — |
| 2022-01-19 | $26.07 | $27.94 | 3,000 | — | — |
| 2022-01-18 | $26.78 | $28.70 | 3,700 | — | — |
| 2022-01-14 | $26.30 | $28.19 | 2,400 | — | — |
| 2022-01-13 | $26.45 | $28.35 | 7,500 | — | — |
| 2022-01-12 | $26.99 | $28.93 | 6,800 | — | — |
| 2022-01-11 | $24.11 | $25.84 | 2,200 | — | — |
| 2022-01-10 | $24.50 | $26.26 | 1,000 | — | — |
| 2022-01-07 | $25.09 | $26.89 | 3,400 | — | — |
| 2022-01-06 | $26.70 | $28.62 | 2,500 | — | — |
| 2022-01-05 | $26.30 | $28.19 | 2,400 | — | — |
| 2022-01-04 | $26.68 | $28.59 | 13,700 | — | — |
| 2022-01-03 | $27.76 | $29.75 | 2,500 | — | — |