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
- 1991-07-12 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 | $32.80 | $32.80 | 119,400 | — | — |
| 2022-12-29 | $32.66 | $32.66 | 103,900 | — | — |
| 2022-12-28 | $32.12 | $32.12 | 108,500 | — | — |
| 2022-12-27 | $32.85 | $32.85 | 118,000 | — | — |
| 2022-12-23 | $32.74 | $32.74 | 115,900 | — | — |
| 2022-12-22 | $32.28 | $32.28 | 200,400 | — | — |
| 2022-12-21 | $31.80 | $31.80 | 256,700 | — | — |
| 2022-12-20 | $30.47 | $30.47 | 283,100 | — | — |
| 2022-12-19 | $30.96 | $30.96 | 222,900 | — | — |
| 2022-12-16 | $31.01 | $31.01 | 392,500 | — | — |
| 2022-12-15 | $31.03 | $31.03 | 166,500 | — | — |
| 2022-12-14 | $31.89 | $31.89 | 232,700 | — | — |
| 2022-12-13 | $31.93 | $31.93 | 168,100 | — | — |
| 2022-12-12 | $31.56 | $31.56 | 83,200 | — | — |
| 2022-12-09 | $31.45 | $31.45 | 91,700 | — | — |
| 2022-12-08 | $32.33 | $32.33 | 90,000 | — | — |
| 2022-12-07 | $32.33 | $32.33 | 137,600 | — | — |
| 2022-12-06 | $32.50 | $32.50 | 223,600 | — | — |
| 2022-12-05 | $31.66 | $31.66 | 139,500 | — | — |
| 2022-12-02 | $32.73 | $32.73 | 173,700 | — | — |
| 2022-12-01 | $32.49 | $32.49 | 118,200 | — | — |
| 2022-11-30 | $32.75 | $32.75 | 239,200 | — | — |
| 2022-11-29 | $31.42 | $31.42 | 138,200 | — | — |
| 2022-11-28 | $32.14 | $32.14 | 132,700 | — | — |
| 2022-11-25 | $32.25 | $32.25 | 48,000 | — | — |
| 2022-11-23 | $32.30 | $32.30 | 154,700 | — | — |
| 2022-11-22 | $31.65 | $31.65 | 113,500 | — | — |
| 2022-11-21 | $31.89 | $31.89 | 178,000 | — | — |
| 2022-11-18 | $32.40 | $32.40 | 196,200 | — | — |
| 2022-11-17 | $31.13 | $31.13 | 160,600 | — | — |
| 2022-11-16 | $30.77 | $30.77 | 236,000 | — | — |
| 2022-11-15 | $31.20 | $31.20 | 298,400 | — | — |
| 2022-11-14 | $30.72 | $30.72 | 234,800 | — | — |
| 2022-11-11 | $32.12 | $32.12 | 266,700 | — | — |
| 2022-11-10 | $33.12 | $33.12 | 283,400 | — | — |
| 2022-11-09 | $32.47 | $32.47 | 215,600 | — | — |
| 2022-11-08 | $33.62 | $33.62 | 241,300 | — | — |
| 2022-11-07 | $32.60 | $32.60 | 325,700 | — | — |
| 2022-11-04 | $32.52 | $32.52 | 341,900 | — | — |
| 2022-11-03 | $30.95 | $30.95 | 255,800 | — | — |
| 2022-11-02 | $29.84 | $29.84 | 367,000 | — | — |
| 2022-11-01 | $29.93 | $29.93 | 444,000 | — | — |
| 2022-10-31 | $26.99 | $26.99 | 272,800 | — | — |
| 2022-10-28 | $27.25 | $27.25 | 209,800 | — | — |
| 2022-10-27 | $26.78 | $26.78 | 186,400 | — | — |
| 2022-10-26 | $26.55 | $26.55 | 84,300 | — | — |
| 2022-10-25 | $26.34 | $26.34 | 184,100 | — | — |
| 2022-10-24 | $25.25 | $25.25 | 123,900 | — | — |
| 2022-10-21 | $24.92 | $24.92 | 234,300 | — | — |
| 2022-10-20 | $24.16 | $24.16 | 115,600 | — | — |
| 2022-10-19 | $24.69 | $24.69 | 131,500 | — | — |
| 2022-10-18 | $24.65 | $24.65 | 129,100 | — | — |
| 2022-10-17 | $24.34 | $24.34 | 100,600 | — | — |
| 2022-10-14 | $23.58 | $23.58 | 143,900 | — | — |
| 2022-10-13 | $24.19 | $24.19 | 148,300 | — | — |
| 2022-10-12 | $22.81 | $22.81 | 114,100 | — | — |
| 2022-10-11 | $22.66 | $22.66 | 155,500 | — | — |
| 2022-10-10 | $22.81 | $22.81 | 126,700 | — | — |
| 2022-10-07 | $22.45 | $22.45 | 80,100 | — | — |
| 2022-10-06 | $23.38 | $23.38 | 96,500 | — | — |
| 2022-10-05 | $23.23 | $23.23 | 126,700 | — | — |
| 2022-10-04 | $23.41 | $23.41 | 114,100 | — | — |
| 2022-10-03 | $22.68 | $22.68 | 134,200 | — | — |
| 2022-09-30 | $21.47 | $21.47 | 192,200 | — | — |
| 2022-09-29 | $21.25 | $21.25 | 132,900 | — | — |
| 2022-09-28 | $21.47 | $21.47 | 184,600 | — | — |
| 2022-09-27 | $20.83 | $20.83 | 135,700 | — | — |
| 2022-09-26 | $20.98 | $20.98 | 124,600 | — | — |
| 2022-09-23 | $21.82 | $21.82 | 137,100 | — | — |
| 2022-09-22 | $22.57 | $22.57 | 177,300 | — | — |
| 2022-09-21 | $23.70 | $23.70 | 139,100 | — | — |
| 2022-09-20 | $23.84 | $23.84 | 101,700 | — | — |
| 2022-09-19 | $24.05 | $24.05 | 110,700 | — | — |
| 2022-09-16 | $23.90 | $23.90 | 244,200 | — | — |
| 2022-09-15 | $24.16 | $24.16 | 96,500 | — | — |
| 2022-09-14 | $23.87 | $23.87 | 81,400 | — | — |
| 2022-09-13 | $24.13 | $24.13 | 109,300 | — | — |
| 2022-09-12 | $25.26 | $25.26 | 62,700 | — | — |
| 2022-09-09 | $25.27 | $25.27 | 75,100 | — | — |
| 2022-09-08 | $24.44 | $24.44 | 73,300 | — | — |
| 2022-09-07 | $24.32 | $24.32 | 120,000 | — | — |
| 2022-09-06 | $24.25 | $24.25 | 109,800 | — | — |
| 2022-09-02 | $24.47 | $24.47 | 79,700 | — | — |
| 2022-09-01 | $24.99 | $24.99 | 82,800 | — | — |
| 2022-08-31 | $25.29 | $25.29 | 97,100 | — | — |
| 2022-08-30 | $25.45 | $25.45 | 87,600 | — | — |
| 2022-08-29 | $26.16 | $26.16 | 73,400 | — | — |
| 2022-08-26 | $26.03 | $26.03 | 88,100 | — | — |
| 2022-08-25 | $26.75 | $26.75 | 76,600 | — | — |
| 2022-08-24 | $26.44 | $26.44 | 95,200 | — | — |
| 2022-08-23 | $26.03 | $26.03 | 146,700 | — | — |
| 2022-08-22 | $25.78 | $25.78 | 115,000 | — | — |
| 2022-08-19 | $26.38 | $26.38 | 186,100 | — | — |
| 2022-08-18 | $26.47 | $26.47 | 101,500 | — | — |
| 2022-08-17 | $25.98 | $25.98 | 104,800 | — | — |
| 2022-08-16 | $26.40 | $26.40 | 81,700 | — | — |
| 2022-08-15 | $26.06 | $26.06 | 96,600 | — | — |
| 2022-08-12 | $25.92 | $25.92 | 117,400 | — | — |
| 2022-08-11 | $25.32 | $25.32 | 133,500 | — | — |
| 2022-08-10 | $25.00 | $25.00 | 114,600 | — | — |
| 2022-08-09 | $24.69 | $24.69 | 138,600 | — | — |
| 2022-08-08 | $25.43 | $25.43 | 94,900 | — | — |
| 2022-08-05 | $25.23 | $25.23 | 84,400 | — | — |
| 2022-08-04 | $24.84 | $24.84 | 127,300 | — | — |
| 2022-08-03 | $24.37 | $24.37 | 165,300 | — | — |
| 2022-08-02 | $24.87 | $24.87 | 201,600 | — | — |
| 2022-08-01 | $26.01 | $26.01 | 157,200 | — | — |
| 2022-07-29 | $25.71 | $25.71 | 64,800 | — | — |
| 2022-07-28 | $25.19 | $25.19 | 92,200 | — | — |
| 2022-07-27 | $24.59 | $24.59 | 86,400 | — | — |
| 2022-07-26 | $23.99 | $23.99 | 71,200 | — | — |
| 2022-07-25 | $23.47 | $23.47 | 95,500 | — | — |
| 2022-07-22 | $23.30 | $23.30 | 63,800 | — | — |
| 2022-07-21 | $23.32 | $23.32 | 89,200 | — | — |
| 2022-07-20 | $23.23 | $23.23 | 162,900 | — | — |
| 2022-07-19 | $23.17 | $23.17 | 80,100 | — | — |
| 2022-07-18 | $22.34 | $22.34 | 75,100 | — | — |
| 2022-07-15 | $22.33 | $22.33 | 165,500 | — | — |
| 2022-07-14 | $21.41 | $21.41 | 124,900 | — | — |
| 2022-07-13 | $21.51 | $21.51 | 92,100 | — | — |
| 2022-07-12 | $21.48 | $21.48 | 78,200 | — | — |
| 2022-07-11 | $21.66 | $21.66 | 100,100 | — | — |
| 2022-07-08 | $21.70 | $21.70 | 86,200 | — | — |
| 2022-07-07 | $21.83 | $21.83 | 93,000 | — | — |
| 2022-07-06 | $21.48 | $21.48 | 130,500 | — | — |
| 2022-07-05 | $21.61 | $21.61 | 158,700 | — | — |
| 2022-07-01 | $21.96 | $21.96 | 143,800 | — | — |
| 2022-06-30 | $21.92 | $21.92 | 212,200 | — | — |
| 2022-06-29 | $21.60 | $21.60 | 110,500 | — | — |
| 2022-06-28 | $22.37 | $22.37 | 124,100 | — | — |
| 2022-06-27 | $22.92 | $22.92 | 124,800 | — | — |
| 2022-06-24 | $22.68 | $22.68 | 579,300 | — | — |
| 2022-06-23 | $21.43 | $21.43 | 172,900 | — | — |
| 2022-06-22 | $22.12 | $22.12 | 139,300 | — | — |
| 2022-06-21 | $22.23 | $22.23 | 181,000 | — | — |
| 2022-06-17 | $22.43 | $22.43 | 556,200 | — | — |
| 2022-06-16 | $21.61 | $21.61 | 177,900 | — | — |
| 2022-06-15 | $23.60 | $23.60 | 139,300 | — | — |
| 2022-06-14 | $23.31 | $23.31 | 155,500 | — | — |
| 2022-06-13 | $22.81 | $22.81 | 168,400 | — | — |
| 2022-06-10 | $24.17 | $24.17 | 131,500 | — | — |
| 2022-06-09 | $24.91 | $24.91 | 95,400 | — | — |
| 2022-06-08 | $24.86 | $24.86 | 207,800 | — | — |
| 2022-06-07 | $25.28 | $25.28 | 97,200 | — | — |
| 2022-06-06 | $25.01 | $25.01 | 110,100 | — | — |
| 2022-06-03 | $24.75 | $24.75 | 65,100 | — | — |
| 2022-06-02 | $24.94 | $24.94 | 96,700 | — | — |
| 2022-06-01 | $24.72 | $24.72 | 119,600 | — | — |
| 2022-05-31 | $24.61 | $24.61 | 157,000 | — | — |
| 2022-05-27 | $24.86 | $24.86 | 79,400 | — | — |
| 2022-05-26 | $24.38 | $24.38 | 118,500 | — | — |
| 2022-05-25 | $24.31 | $24.31 | 133,400 | — | — |
| 2022-05-24 | $23.40 | $23.40 | 153,200 | — | — |
| 2022-05-23 | $23.83 | $23.83 | 87,600 | — | — |
| 2022-05-20 | $23.40 | $23.40 | 101,600 | — | — |
| 2022-05-19 | $23.60 | $23.60 | 133,800 | — | — |
| 2022-05-18 | $23.44 | $23.44 | 208,400 | — | — |
| 2022-05-17 | $23.52 | $23.52 | 114,800 | — | — |
| 2022-05-16 | $22.99 | $22.99 | 104,400 | — | — |
| 2022-05-13 | $22.93 | $22.93 | 111,900 | — | — |
| 2022-05-12 | $22.97 | $22.97 | 150,000 | — | — |
| 2022-05-11 | $22.11 | $22.11 | 98,000 | — | — |
| 2022-05-10 | $22.00 | $22.00 | 148,500 | — | — |
| 2022-05-09 | $22.46 | $22.46 | 129,400 | — | — |
| 2022-05-06 | $23.05 | $23.05 | 179,700 | — | — |
| 2022-05-05 | $23.81 | $23.81 | 180,400 | — | — |
| 2022-05-04 | $24.01 | $24.01 | 235,900 | — | — |
| 2022-05-03 | $23.43 | $23.43 | 292,300 | — | — |
| 2022-05-02 | $23.31 | $23.31 | 280,400 | — | — |
| 2022-04-29 | $22.89 | $22.89 | 178,300 | — | — |
| 2022-04-28 | $23.69 | $23.69 | 223,200 | — | — |
| 2022-04-27 | $23.20 | $23.20 | 224,400 | — | — |
| 2022-04-26 | $23.57 | $23.57 | 127,800 | — | — |
| 2022-04-25 | $24.49 | $24.49 | 167,900 | — | — |
| 2022-04-22 | $24.73 | $24.73 | 153,000 | — | — |
| 2022-04-21 | $25.70 | $25.70 | 119,600 | — | — |
| 2022-04-20 | $26.35 | $26.35 | 94,000 | — | — |
| 2022-04-19 | $26.42 | $26.42 | 174,900 | — | — |
| 2022-04-18 | $25.96 | $25.96 | 148,700 | — | — |
| 2022-04-14 | $26.41 | $26.41 | 205,200 | — | — |
| 2022-04-13 | $26.44 | $26.44 | 128,700 | — | — |
| 2022-04-12 | $25.48 | $25.48 | 112,700 | — | — |
| 2022-04-11 | $25.58 | $25.58 | 64,300 | — | — |
| 2022-04-08 | $25.62 | $25.62 | 101,600 | — | — |
| 2022-04-07 | $25.73 | $25.73 | 106,000 | — | — |
| 2022-04-06 | $25.49 | $25.49 | 195,700 | — | — |
| 2022-04-05 | $26.13 | $26.13 | 161,300 | — | — |
| 2022-04-04 | $26.72 | $26.72 | 131,900 | — | — |
| 2022-04-01 | $27.16 | $27.16 | 141,800 | — | — |
| 2022-03-31 | $26.80 | $26.80 | 225,800 | — | — |
| 2022-03-30 | $27.83 | $27.83 | 164,000 | — | — |
| 2022-03-29 | $28.10 | $28.10 | 336,600 | — | — |
| 2022-03-28 | $27.09 | $27.09 | 124,300 | — | — |
| 2022-03-25 | $28.01 | $28.01 | 164,800 | — | — |
| 2022-03-24 | $27.79 | $27.79 | 161,800 | — | — |
| 2022-03-23 | $27.72 | $27.72 | 190,400 | — | — |
| 2022-03-22 | $28.78 | $28.78 | 225,700 | — | — |
| 2022-03-21 | $28.80 | $28.80 | 258,200 | — | — |
| 2022-03-18 | $28.90 | $28.90 | 366,900 | — | — |
| 2022-03-17 | $28.95 | $28.95 | 127,700 | — | — |
| 2022-03-16 | $28.86 | $28.86 | 160,000 | — | — |
| 2022-03-15 | $27.69 | $27.69 | 135,700 | — | — |
| 2022-03-14 | $28.36 | $28.36 | 139,300 | — | — |
| 2022-03-11 | $29.04 | $29.04 | 108,000 | — | — |
| 2022-03-10 | $28.83 | $28.83 | 130,700 | — | — |
| 2022-03-09 | $28.39 | $28.39 | 146,500 | — | — |
| 2022-03-08 | $27.73 | $27.73 | 167,100 | — | — |
| 2022-03-07 | $27.81 | $27.81 | 182,800 | — | — |
| 2022-03-04 | $28.38 | $28.38 | 133,600 | — | — |
| 2022-03-03 | $29.27 | $29.27 | 124,800 | — | — |
| 2022-03-02 | $29.54 | $29.54 | 299,900 | — | — |
| 2022-03-01 | $28.12 | $28.12 | 317,000 | — | — |
| 2022-02-28 | $29.53 | $29.53 | 334,200 | — | — |
| 2022-02-25 | $29.02 | $29.02 | 124,000 | — | — |
| 2022-02-24 | $28.37 | $28.37 | 190,300 | — | — |
| 2022-02-23 | $27.68 | $27.68 | 167,100 | — | — |
| 2022-02-22 | $28.41 | $28.41 | 205,300 | — | — |
| 2022-02-18 | $29.51 | $29.51 | 109,900 | — | — |
| 2022-02-17 | $29.85 | $29.85 | 254,200 | — | — |
| 2022-02-16 | $31.87 | $31.87 | 444,300 | — | — |
| 2022-02-15 | $31.24 | $31.24 | 260,800 | — | — |
| 2022-02-14 | $29.17 | $29.17 | 161,200 | — | — |
| 2022-02-11 | $28.86 | $28.86 | 98,400 | — | — |
| 2022-02-10 | $28.97 | $28.97 | 227,300 | — | — |
| 2022-02-09 | $28.93 | $28.93 | 188,800 | — | — |
| 2022-02-08 | $29.62 | $29.62 | 410,300 | — | — |
| 2022-02-07 | $27.51 | $27.51 | 135,000 | — | — |
| 2022-02-04 | $27.07 | $27.07 | 200,000 | — | — |
| 2022-02-03 | $27.32 | $27.32 | 181,200 | — | — |
| 2022-02-02 | $26.70 | $26.70 | 225,900 | — | — |
| 2022-02-01 | $26.52 | $26.52 | 167,800 | — | — |
| 2022-01-31 | $25.41 | $25.41 | 140,100 | — | — |
| 2022-01-28 | $25.14 | $25.14 | 162,700 | — | — |
| 2022-01-27 | $25.28 | $25.28 | 147,700 | — | — |
| 2022-01-26 | $26.61 | $26.61 | 274,700 | — | — |
| 2022-01-25 | $26.58 | $26.58 | 208,100 | — | — |
| 2022-01-24 | $27.00 | $27.00 | 311,400 | — | — |
| 2022-01-21 | $26.35 | $26.35 | 459,200 | — | — |
| 2022-01-20 | $27.10 | $27.10 | 523,700 | — | — |
| 2022-01-19 | $27.74 | $27.74 | 544,400 | — | — |
| 2022-01-18 | $27.60 | $27.60 | 231,000 | — | — |
| 2022-01-14 | $27.89 | $27.89 | 108,200 | — | — |
| 2022-01-13 | $27.65 | $27.65 | 94,000 | — | — |
| 2022-01-12 | $27.28 | $27.28 | 251,400 | — | — |
| 2022-01-11 | $27.05 | $27.05 | 135,500 | — | — |
| 2022-01-10 | $26.53 | $26.53 | 195,500 | — | — |
| 2022-01-07 | $26.57 | $26.57 | 172,400 | — | — |
| 2022-01-06 | $28.10 | $28.10 | 182,900 | — | — |
| 2022-01-05 | $26.13 | $26.13 | 132,200 | — | — |
| 2022-01-04 | $27.10 | $27.10 | 95,600 | — | — |
| 2022-01-03 | $26.89 | $26.89 | 93,100 | — | — |