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
- 1995-11-14 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 | $23.85 | $59.88 | 272,900 | — | — |
| 2022-12-29 | $23.68 | $59.45 | 688,400 | — | — |
| 2022-12-28 | $23.42 | $58.80 | 372,600 | — | — |
| 2022-12-27 | $23.90 | $60.01 | 267,100 | — | — |
| 2022-12-23 | $24.03 | $60.33 | 266,900 | — | — |
| 2022-12-22 | $23.71 | $59.53 | 295,800 | — | — |
| 2022-12-21 | $23.86 | $59.90 | 368,900 | — | — |
| 2022-12-20 | $23.55 | $59.13 | 356,100 | — | — |
| 2022-12-19 | $23.58 | $59.20 | 410,600 | — | — |
| 2022-12-16 | $23.17 | $58.17 | 371,200 | — | — |
| 2022-12-15 | $23.19 | $58.22 | 355,700 | — | — |
| 2022-12-14 | $23.68 | $59.45 | 586,800 | — | — |
| 2022-12-13 | $23.74 | $59.60 | 305,000 | — | — |
| 2022-12-12 | $23.59 | $59.23 | 293,100 | — | — |
| 2022-12-09 | $23.31 | $58.52 | 207,000 | — | — |
| 2022-12-08 | $23.65 | $59.38 | 302,900 | — | — |
| 2022-12-07 | $23.44 | $58.85 | 356,300 | — | — |
| 2022-12-06 | $23.37 | $58.67 | 397,600 | — | — |
| 2022-12-05 | $24.67 | $61.94 | 349,600 | — | — |
| 2022-12-02 | $25.62 | $64.32 | 376,200 | — | — |
| 2022-12-01 | $25.38 | $63.72 | 232,400 | — | — |
| 2022-11-30 | $25.48 | $63.97 | 281,900 | — | — |
| 2022-11-29 | $25.11 | $63.04 | 231,400 | — | — |
| 2022-11-28 | $25.04 | $62.87 | 231,500 | — | — |
| 2022-11-25 | $25.55 | $64.15 | 112,500 | — | — |
| 2022-11-23 | $25.26 | $63.42 | 202,900 | — | — |
| 2022-11-22 | $25.49 | $64.00 | 225,800 | — | — |
| 2022-11-21 | $25.68 | $64.47 | 206,700 | — | — |
| 2022-11-18 | $25.78 | $64.73 | 185,600 | — | — |
| 2022-11-17 | $25.65 | $64.40 | 271,700 | — | — |
| 2022-11-16 | $25.64 | $64.37 | 224,800 | — | — |
| 2022-11-15 | $25.83 | $64.85 | 257,400 | — | — |
| 2022-11-14 | $25.84 | $64.88 | 317,400 | — | — |
| 2022-11-11 | $25.98 | $65.23 | 391,500 | — | — |
| 2022-11-10 | $26.82 | $67.34 | 304,900 | — | — |
| 2022-11-09 | $26.34 | $66.13 | 250,700 | — | — |
| 2022-11-08 | $26.84 | $67.39 | 173,900 | — | — |
| 2022-11-07 | $26.98 | $67.74 | 250,900 | — | — |
| 2022-11-04 | $26.83 | $67.36 | 265,300 | — | — |
| 2022-11-03 | $26.07 | $65.45 | 324,500 | — | — |
| 2022-11-02 | $26.54 | $66.63 | 386,600 | — | — |
| 2022-11-01 | $27.87 | $69.97 | 297,900 | — | — |
| 2022-10-31 | $27.82 | $69.85 | 196,200 | — | — |
| 2022-10-28 | $28.13 | $70.63 | 274,100 | — | — |
| 2022-10-27 | $28.00 | $70.30 | 193,700 | — | — |
| 2022-10-26 | $28.07 | $70.47 | 138,200 | — | — |
| 2022-10-25 | $28.02 | $70.35 | 142,700 | — | — |
| 2022-10-24 | $28.25 | $70.93 | 258,400 | — | — |
| 2022-10-21 | $27.70 | $69.55 | 251,000 | — | — |
| 2022-10-20 | $27.52 | $69.09 | 332,600 | — | — |
| 2022-10-19 | $26.96 | $67.69 | 235,000 | — | — |
| 2022-10-18 | $27.20 | $68.29 | 419,800 | — | — |
| 2022-10-17 | $27.95 | $70.17 | 348,800 | — | — |
| 2022-10-14 | $27.43 | $68.87 | 246,800 | — | — |
| 2022-10-13 | $27.76 | $69.70 | 252,500 | — | — |
| 2022-10-12 | $27.65 | $69.42 | 351,000 | — | — |
| 2022-10-11 | $27.91 | $70.07 | 264,800 | — | — |
| 2022-10-10 | $28.73 | $72.13 | 191,300 | — | — |
| 2022-10-07 | $28.29 | $71.03 | 224,900 | — | — |
| 2022-10-06 | $28.75 | $72.18 | 210,300 | — | — |
| 2022-10-05 | $29.07 | $72.99 | 182,500 | — | — |
| 2022-10-04 | $29.36 | $73.71 | 199,000 | — | — |
| 2022-10-03 | $29.20 | $73.31 | 200,400 | — | — |
| 2022-09-30 | $28.85 | $72.43 | 268,800 | — | — |
| 2022-09-29 | $28.85 | $72.43 | 249,400 | — | — |
| 2022-09-28 | $29.55 | $74.19 | 320,500 | — | — |
| 2022-09-27 | $28.84 | $72.41 | 361,400 | — | — |
| 2022-09-26 | $28.91 | $72.58 | 379,300 | — | — |
| 2022-09-23 | $28.71 | $72.08 | 130,100 | — | — |
| 2022-09-22 | $29.30 | $73.56 | 262,000 | — | — |
| 2022-09-21 | $29.03 | $72.88 | 268,900 | — | — |
| 2022-09-20 | $29.49 | $74.04 | 314,800 | — | — |
| 2022-09-19 | $29.79 | $74.79 | 291,500 | — | — |
| 2022-09-16 | $29.20 | $73.31 | 188,300 | — | — |
| 2022-09-15 | $29.80 | $74.82 | 265,500 | — | — |
| 2022-09-14 | $29.89 | $75.04 | 189,500 | — | — |
| 2022-09-13 | $29.58 | $74.27 | 261,800 | — | — |
| 2022-09-12 | $30.46 | $76.48 | 202,400 | — | — |
| 2022-09-09 | $30.44 | $76.43 | 362,800 | — | — |
| 2022-09-08 | $30.31 | $76.10 | 194,700 | — | — |
| 2022-09-07 | $30.10 | $75.57 | 171,800 | — | — |
| 2022-09-06 | $30.30 | $76.07 | 178,400 | — | — |
| 2022-09-02 | $30.30 | $76.07 | 319,400 | — | — |
| 2022-09-01 | $30.12 | $75.62 | 342,400 | — | — |
| 2022-08-31 | $30.07 | $75.50 | 310,400 | — | — |
| 2022-08-30 | $29.65 | $74.44 | 217,200 | — | — |
| 2022-08-29 | $30.26 | $75.97 | 144,400 | — | — |
| 2022-08-26 | $29.93 | $75.14 | 224,400 | — | — |
| 2022-08-25 | $30.41 | $76.35 | 842,500 | — | — |
| 2022-08-24 | $31.63 | $79.41 | 951,400 | — | — |
| 2022-08-23 | $31.08 | $78.03 | 173,900 | — | — |
| 2022-08-22 | $31.11 | $78.11 | 199,900 | — | — |
| 2022-08-19 | $30.66 | $76.98 | 168,800 | — | — |
| 2022-08-18 | $30.80 | $77.33 | 273,500 | — | — |
| 2022-08-17 | $30.70 | $77.08 | 190,100 | — | — |
| 2022-08-16 | $30.80 | $77.33 | 208,700 | — | — |
| 2022-08-15 | $30.71 | $77.10 | 176,100 | — | — |
| 2022-08-12 | $31.31 | $78.61 | 128,200 | — | — |
| 2022-08-11 | $30.94 | $77.68 | 146,700 | — | — |
| 2022-08-10 | $30.65 | $76.95 | 202,200 | — | — |
| 2022-08-09 | $31.03 | $77.91 | 214,600 | — | — |
| 2022-08-08 | $31.34 | $78.68 | 229,700 | — | — |
| 2022-08-05 | $31.20 | $78.33 | 383,300 | — | — |
| 2022-08-04 | $29.93 | $75.14 | 277,100 | — | — |
| 2022-08-03 | $29.88 | $75.02 | 462,400 | — | — |
| 2022-08-02 | $28.60 | $71.81 | 343,700 | — | — |
| 2022-08-01 | $28.74 | $72.16 | 183,000 | — | — |
| 2022-07-29 | $28.50 | $71.55 | 188,500 | — | — |
| 2022-07-28 | $28.55 | $71.68 | 161,900 | — | — |
| 2022-07-27 | $28.38 | $71.25 | 234,200 | — | — |
| 2022-07-26 | $28.13 | $70.63 | 165,600 | — | — |
| 2022-07-25 | $27.95 | $70.17 | 205,900 | — | — |
| 2022-07-22 | $27.94 | $70.15 | 185,800 | — | — |
| 2022-07-21 | $27.81 | $69.82 | 326,700 | — | — |
| 2022-07-20 | $27.61 | $69.32 | 340,100 | — | — |
| 2022-07-19 | $27.56 | $69.19 | 243,400 | — | — |
| 2022-07-18 | $27.18 | $68.24 | 256,300 | — | — |
| 2022-07-15 | $27.31 | $68.57 | 273,100 | — | — |
| 2022-07-14 | $26.66 | $66.93 | 203,800 | — | — |
| 2022-07-13 | $26.87 | $67.46 | 418,700 | — | — |
| 2022-07-12 | $26.54 | $66.63 | 187,500 | — | — |
| 2022-07-11 | $26.66 | $66.93 | 146,900 | — | — |
| 2022-07-08 | $26.51 | $66.56 | 206,300 | — | — |
| 2022-07-07 | $26.88 | $67.49 | 180,000 | — | — |
| 2022-07-06 | $26.69 | $67.01 | 329,400 | — | — |
| 2022-07-05 | $27.00 | $67.79 | 225,900 | — | — |
| 2022-07-01 | $27.25 | $68.42 | 182,500 | — | — |
| 2022-06-30 | $27.04 | $67.89 | 206,300 | — | — |
| 2022-06-29 | $27.40 | $68.79 | 193,700 | — | — |
| 2022-06-28 | $27.21 | $68.32 | 194,600 | — | — |
| 2022-06-27 | $27.59 | $69.27 | 155,700 | — | — |
| 2022-06-24 | $27.59 | $69.27 | 220,800 | — | — |
| 2022-06-23 | $27.80 | $69.80 | 197,900 | — | — |
| 2022-06-22 | $27.32 | $68.59 | 207,400 | — | — |
| 2022-06-21 | $27.48 | $68.99 | 211,900 | — | — |
| 2022-06-17 | $27.39 | $68.77 | 223,500 | — | — |
| 2022-06-16 | $27.20 | $68.29 | 206,800 | — | — |
| 2022-06-15 | $27.59 | $69.27 | 220,400 | — | — |
| 2022-06-14 | $27.27 | $68.47 | 232,400 | — | — |
| 2022-06-13 | $27.00 | $67.79 | 225,400 | — | — |
| 2022-06-10 | $27.52 | $69.09 | 290,700 | — | — |
| 2022-06-09 | $28.30 | $68.44 | 192,300 | — | — |
| 2022-06-08 | $28.93 | $69.97 | 178,200 | — | — |
| 2022-06-07 | $29.27 | $70.79 | 175,100 | — | — |
| 2022-06-06 | $29.45 | $71.22 | 111,500 | — | — |
| 2022-06-03 | $29.57 | $71.52 | 175,300 | — | — |
| 2022-06-02 | $29.92 | $72.36 | 230,800 | — | — |
| 2022-06-01 | $29.23 | $70.69 | 131,500 | — | — |
| 2022-05-31 | $29.36 | $71.01 | 398,500 | — | — |
| 2022-05-27 | $29.30 | $70.86 | 230,000 | — | — |
| 2022-05-26 | $28.91 | $69.92 | 189,100 | — | — |
| 2022-05-25 | $28.81 | $69.68 | 141,700 | — | — |
| 2022-05-24 | $28.70 | $69.41 | 205,000 | — | — |
| 2022-05-23 | $28.36 | $68.59 | 327,200 | — | — |
| 2022-05-20 | $28.33 | $68.52 | 487,900 | — | — |
| 2022-05-19 | $28.53 | $69.00 | 279,400 | — | — |
| 2022-05-18 | $28.37 | $68.61 | 261,900 | — | — |
| 2022-05-17 | $28.90 | $69.89 | 248,000 | — | — |
| 2022-05-16 | $29.42 | $71.15 | 197,800 | — | — |
| 2022-05-13 | $29.26 | $70.77 | 181,000 | — | — |
| 2022-05-12 | $29.63 | $71.66 | 211,000 | — | — |
| 2022-05-11 | $29.68 | $71.78 | 279,100 | — | — |
| 2022-05-10 | $29.49 | $71.32 | 274,000 | — | — |
| 2022-05-09 | $29.04 | $70.23 | 302,000 | — | — |
| 2022-05-06 | $31.73 | $76.74 | 370,200 | — | — |
| 2022-05-05 | $32.38 | $78.31 | 183,700 | — | — |
| 2022-05-04 | $32.96 | $79.71 | 178,200 | — | — |
| 2022-05-03 | $31.89 | $77.13 | 264,300 | — | — |
| 2022-05-02 | $31.28 | $75.65 | 241,800 | — | — |
| 2022-04-29 | $31.82 | $76.96 | 198,000 | — | — |
| 2022-04-28 | $32.35 | $78.24 | 203,300 | — | — |
| 2022-04-27 | $32.50 | $78.60 | 226,300 | — | — |
| 2022-04-26 | $32.50 | $78.60 | 395,300 | — | — |
| 2022-04-25 | $31.86 | $77.05 | 300,100 | — | — |
| 2022-04-22 | $31.42 | $75.99 | 210,800 | — | — |
| 2022-04-21 | $31.86 | $77.05 | 181,600 | — | — |
| 2022-04-20 | $32.45 | $78.48 | 204,000 | — | — |
| 2022-04-19 | $32.91 | $79.59 | 217,300 | — | — |
| 2022-04-18 | $32.86 | $79.47 | 133,000 | — | — |
| 2022-04-14 | $32.87 | $79.50 | 165,600 | — | — |
| 2022-04-13 | $32.67 | $79.01 | 229,200 | — | — |
| 2022-04-12 | $31.86 | $77.05 | 536,300 | — | — |
| 2022-04-11 | $31.59 | $76.40 | 492,600 | — | — |
| 2022-04-08 | $31.65 | $76.55 | 1,009,300 | — | — |
| 2022-04-07 | $31.37 | $75.87 | 221,000 | — | — |
| 2022-04-06 | $31.20 | $75.46 | 383,900 | — | — |
| 2022-04-05 | $31.35 | $75.82 | 179,200 | — | — |
| 2022-04-04 | $31.43 | $76.01 | 320,000 | — | — |
| 2022-04-01 | $31.83 | $76.98 | 550,600 | — | — |
| 2022-03-31 | $31.95 | $77.27 | 572,000 | — | — |
| 2022-03-30 | $32.31 | $78.14 | 121,800 | — | — |
| 2022-03-29 | $32.10 | $77.63 | 210,400 | — | — |
| 2022-03-28 | $32.15 | $77.75 | 122,500 | — | — |
| 2022-03-25 | $31.96 | $77.30 | 176,500 | — | — |
| 2022-03-24 | $32.07 | $77.56 | 134,100 | — | — |
| 2022-03-23 | $31.94 | $77.25 | 190,900 | — | — |
| 2022-03-22 | $32.02 | $77.44 | 170,600 | — | — |
| 2022-03-21 | $32.16 | $77.78 | 209,400 | — | — |
| 2022-03-18 | $31.99 | $77.37 | 231,500 | — | — |
| 2022-03-17 | $31.64 | $76.52 | 273,900 | — | — |
| 2022-03-16 | $32.67 | $79.01 | 255,100 | — | — |
| 2022-03-15 | $32.45 | $78.48 | 279,900 | — | — |
| 2022-03-14 | $31.99 | $77.37 | 237,500 | — | — |
| 2022-03-11 | $32.19 | $77.85 | 201,900 | — | — |
| 2022-03-10 | $31.66 | $76.57 | 295,500 | — | — |
| 2022-03-09 | $31.47 | $76.11 | 227,400 | — | — |
| 2022-03-08 | $31.37 | $75.87 | 399,700 | — | — |
| 2022-03-07 | $30.84 | $74.59 | 207,600 | — | — |
| 2022-03-04 | $30.46 | $73.67 | 174,700 | — | — |
| 2022-03-03 | $29.90 | $72.31 | 130,400 | — | — |
| 2022-03-02 | $29.82 | $72.12 | 178,800 | — | — |
| 2022-03-01 | $30.04 | $72.65 | 190,000 | — | — |
| 2022-02-28 | $29.71 | $71.85 | 170,600 | — | — |
| 2022-02-25 | $30.23 | $73.11 | 171,000 | — | — |
| 2022-02-24 | $29.30 | $70.86 | 475,800 | — | — |
| 2022-02-23 | $29.93 | $72.39 | 251,900 | — | — |
| 2022-02-22 | $29.94 | $72.41 | 185,100 | — | — |
| 2022-02-18 | $30.46 | $73.67 | 162,300 | — | — |
| 2022-02-17 | $30.47 | $73.69 | 160,500 | — | — |
| 2022-02-16 | $30.85 | $74.61 | 151,700 | — | — |
| 2022-02-15 | $30.82 | $74.54 | 191,900 | — | — |
| 2022-02-14 | $30.25 | $73.16 | 269,300 | — | — |
| 2022-02-11 | $30.45 | $73.64 | 433,200 | — | — |
| 2022-02-10 | $30.29 | $73.26 | 1,040,300 | — | — |
| 2022-02-09 | $29.69 | $71.81 | 199,600 | — | — |
| 2022-02-08 | $29.38 | $71.06 | 1,534,200 | — | — |
| 2022-02-07 | $29.64 | $71.68 | 2,286,800 | — | — |
| 2022-02-04 | $29.30 | $70.86 | 190,300 | — | — |
| 2022-02-03 | $29.27 | $70.79 | 231,800 | — | — |
| 2022-02-02 | $29.35 | $70.98 | 177,000 | — | — |
| 2022-02-01 | $29.50 | $71.35 | 177,800 | — | — |
| 2022-01-31 | $29.73 | $71.90 | 236,600 | — | — |
| 2022-01-28 | $29.82 | $72.12 | 271,800 | — | — |
| 2022-01-27 | $29.67 | $71.76 | 446,000 | — | — |
| 2022-01-26 | $30.00 | $72.56 | 828,900 | — | — |
| 2022-01-25 | $29.86 | $72.22 | 279,900 | — | — |
| 2022-01-24 | $29.37 | $71.03 | 265,100 | — | — |
| 2022-01-21 | $29.54 | $71.44 | 162,500 | — | — |
| 2022-01-20 | $29.41 | $71.13 | 410,500 | — | — |
| 2022-01-19 | $29.80 | $72.07 | 361,000 | — | — |
| 2022-01-18 | $29.49 | $71.32 | 457,800 | — | — |
| 2022-01-14 | $29.68 | $71.78 | 385,000 | — | — |
| 2022-01-13 | $29.26 | $70.77 | 105,900 | — | — |
| 2022-01-12 | $29.01 | $70.16 | 79,200 | — | — |
| 2022-01-11 | $29.02 | $70.18 | 122,200 | — | — |
| 2022-01-10 | $28.99 | $70.11 | 130,200 | — | — |
| 2022-01-07 | $28.99 | $70.11 | 104,700 | — | — |
| 2022-01-06 | $28.76 | $69.56 | 103,100 | — | — |
| 2022-01-05 | $28.39 | $68.66 | 337,000 | — | — |
| 2022-01-04 | $29.45 | $71.22 | 106,800 | — | — |
| 2022-01-03 | $29.19 | $70.60 | 115,100 | — | — |