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
- 1980-03-17 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 | $25.63 | $582.02 | 72,000 | — | — |
| 2022-12-29 | $25.71 | $583.83 | 65,800 | — | — |
| 2022-12-28 | $25.56 | $580.43 | 59,600 | — | — |
| 2022-12-27 | $25.81 | $586.10 | 60,000 | — | — |
| 2022-12-23 | $26.02 | $590.87 | 44,100 | — | — |
| 2022-12-22 | $25.72 | $584.06 | 95,400 | — | — |
| 2022-12-21 | $26.11 | $592.92 | 108,000 | — | — |
| 2022-12-20 | $25.85 | $587.01 | 133,300 | — | — |
| 2022-12-19 | $25.77 | $585.19 | 90,800 | — | — |
| 2022-12-16 | $26.02 | $590.87 | 82,400 | — | — |
| 2022-12-15 | $26.35 | $598.37 | 51,400 | — | — |
| 2022-12-14 | $26.73 | $606.99 | 64,400 | — | — |
| 2022-12-13 | $27.04 | $614.03 | 56,100 | — | — |
| 2022-12-12 | $26.64 | $604.95 | 66,100 | — | — |
| 2022-12-09 | $26.30 | $597.23 | 48,800 | — | — |
| 2022-12-08 | $27.34 | $614.83 | 78,100 | — | — |
| 2022-12-07 | $27.19 | $611.46 | 53,100 | — | — |
| 2022-12-06 | $27.26 | $613.03 | 60,400 | — | — |
| 2022-12-05 | $27.69 | $622.70 | 44,300 | — | — |
| 2022-12-02 | $28.15 | $633.04 | 21,400 | — | — |
| 2022-12-01 | $28.24 | $635.07 | 29,700 | — | — |
| 2022-11-30 | $28.07 | $631.25 | 78,200 | — | — |
| 2022-11-29 | $27.52 | $618.88 | 33,900 | — | — |
| 2022-11-28 | $27.30 | $613.93 | 39,700 | — | — |
| 2022-11-25 | $27.67 | $622.25 | 20,300 | — | — |
| 2022-11-23 | $27.51 | $618.65 | 46,600 | — | — |
| 2022-11-22 | $27.47 | $617.75 | 44,300 | — | — |
| 2022-11-21 | $27.20 | $611.68 | 39,600 | — | — |
| 2022-11-18 | $27.28 | $613.48 | 51,200 | — | — |
| 2022-11-17 | $27.16 | $610.78 | 32,700 | — | — |
| 2022-11-16 | $27.29 | $613.70 | 34,300 | — | — |
| 2022-11-15 | $27.48 | $617.98 | 25,600 | — | — |
| 2022-11-14 | $27.34 | $614.83 | 37,800 | — | — |
| 2022-11-11 | $27.57 | $620.00 | 21,100 | — | — |
| 2022-11-10 | $27.64 | $621.58 | 46,300 | — | — |
| 2022-11-09 | $26.53 | $596.61 | 48,300 | — | — |
| 2022-11-08 | $27.07 | $608.76 | 36,100 | — | — |
| 2022-11-07 | $27.05 | $608.31 | 47,600 | — | — |
| 2022-11-04 | $26.85 | $603.81 | 31,100 | — | — |
| 2022-11-03 | $26.77 | $602.01 | 35,600 | — | — |
| 2022-11-02 | $26.96 | $606.28 | 57,300 | — | — |
| 2022-11-01 | $27.19 | $611.46 | 22,200 | — | — |
| 2022-10-31 | $27.32 | $614.38 | 18,000 | — | — |
| 2022-10-28 | $27.44 | $617.08 | 23,700 | — | — |
| 2022-10-27 | $27.04 | $608.08 | 27,500 | — | — |
| 2022-10-26 | $27.01 | $607.41 | 32,200 | — | — |
| 2022-10-25 | $26.99 | $606.96 | 29,300 | — | — |
| 2022-10-24 | $26.62 | $598.64 | 34,400 | — | — |
| 2022-10-21 | $26.35 | $592.57 | 27,100 | — | — |
| 2022-10-20 | $26.10 | $586.94 | 47,200 | — | — |
| 2022-10-19 | $26.10 | $586.94 | 50,700 | — | — |
| 2022-10-18 | $26.19 | $588.97 | 33,900 | — | — |
| 2022-10-17 | $26.10 | $586.94 | 25,900 | — | — |
| 2022-10-14 | $25.69 | $577.72 | 91,800 | — | — |
| 2022-10-13 | $25.90 | $582.45 | 105,400 | — | — |
| 2022-10-12 | $25.53 | $574.13 | 46,600 | — | — |
| 2022-10-11 | $25.60 | $575.70 | 63,500 | — | — |
| 2022-10-10 | $25.74 | $578.85 | 27,600 | — | — |
| 2022-10-07 | $26.09 | $586.72 | 40,000 | — | — |
| 2022-10-06 | $26.57 | $597.51 | 38,200 | — | — |
| 2022-10-05 | $26.77 | $602.01 | 19,000 | — | — |
| 2022-10-04 | $26.88 | $604.48 | 28,600 | — | — |
| 2022-10-03 | $26.03 | $585.37 | 53,300 | — | — |
| 2022-09-30 | $25.56 | $574.80 | 48,300 | — | — |
| 2022-09-29 | $25.64 | $576.60 | 90,700 | — | — |
| 2022-09-28 | $26.20 | $589.19 | 96,800 | — | — |
| 2022-09-27 | $25.75 | $579.07 | 97,300 | — | — |
| 2022-09-26 | $25.83 | $580.87 | 168,100 | — | — |
| 2022-09-23 | $26.12 | $587.39 | 115,400 | — | — |
| 2022-09-22 | $26.36 | $592.79 | 120,200 | — | — |
| 2022-09-21 | $26.50 | $595.94 | 89,100 | — | — |
| 2022-09-20 | $26.76 | $601.79 | 82,600 | — | — |
| 2022-09-19 | $26.99 | $606.96 | 96,300 | — | — |
| 2022-09-16 | $26.97 | $606.51 | 70,500 | — | — |
| 2022-09-15 | $27.04 | $608.08 | 65,500 | — | — |
| 2022-09-14 | $27.26 | $613.03 | 39,600 | — | — |
| 2022-09-13 | $27.37 | $615.50 | 54,600 | — | — |
| 2022-09-12 | $28.30 | $636.42 | 23,600 | — | — |
| 2022-09-09 | $28.02 | $630.12 | 33,200 | — | — |
| 2022-09-08 | $27.90 | $621.35 | 15,600 | — | — |
| 2022-09-07 | $27.76 | $618.23 | 27,400 | — | — |
| 2022-09-06 | $27.45 | $611.33 | 20,000 | — | — |
| 2022-09-02 | $27.56 | $613.78 | 45,800 | — | — |
| 2022-09-01 | $27.69 | $616.67 | 35,800 | — | — |
| 2022-08-31 | $27.65 | $615.78 | 46,400 | — | — |
| 2022-08-30 | $27.84 | $620.01 | 52,200 | — | — |
| 2022-08-29 | $28.22 | $628.48 | 58,600 | — | — |
| 2022-08-26 | $28.33 | $630.93 | 73,400 | — | — |
| 2022-08-25 | $29.02 | $646.29 | 72,600 | — | — |
| 2022-08-24 | $28.66 | $638.28 | 64,600 | — | — |
| 2022-08-23 | $28.63 | $637.61 | 76,900 | — | — |
| 2022-08-22 | $28.64 | $637.83 | 52,200 | — | — |
| 2022-08-19 | $29.33 | $653.20 | 41,600 | — | — |
| 2022-08-18 | $29.52 | $657.43 | 41,500 | — | — |
| 2022-08-17 | $29.61 | $659.43 | 70,400 | — | — |
| 2022-08-16 | $29.75 | $662.55 | 44,700 | — | — |
| 2022-08-15 | $29.73 | $662.11 | 25,600 | — | — |
| 2022-08-12 | $29.73 | $662.11 | 31,100 | — | — |
| 2022-08-11 | $29.24 | $651.19 | 26,400 | — | — |
| 2022-08-10 | $29.19 | $650.08 | 103,700 | — | — |
| 2022-08-09 | $28.51 | $634.94 | 34,900 | — | — |
| 2022-08-08 | $28.71 | $639.39 | 67,400 | — | — |
| 2022-08-05 | $28.36 | $631.60 | 58,000 | — | — |
| 2022-08-04 | $28.40 | $632.49 | 62,700 | — | — |
| 2022-08-03 | $28.56 | $636.05 | 42,400 | — | — |
| 2022-08-02 | $28.11 | $626.03 | 49,900 | — | — |
| 2022-08-01 | $28.30 | $630.26 | 62,600 | — | — |
| 2022-07-29 | $28.38 | $632.04 | 63,600 | — | — |
| 2022-07-28 | $28.19 | $627.81 | 47,000 | — | — |
| 2022-07-27 | $27.88 | $620.91 | 32,700 | — | — |
| 2022-07-26 | $27.37 | $609.55 | 100,200 | — | — |
| 2022-07-25 | $27.57 | $614.00 | 52,000 | — | — |
| 2022-07-22 | $27.49 | $612.22 | 48,000 | — | — |
| 2022-07-21 | $27.71 | $617.12 | 48,500 | — | — |
| 2022-07-20 | $27.54 | $613.33 | 22,500 | — | — |
| 2022-07-19 | $27.26 | $607.10 | 28,100 | — | — |
| 2022-07-18 | $26.66 | $593.74 | 34,700 | — | — |
| 2022-07-15 | $26.80 | $596.85 | 12,700 | — | — |
| 2022-07-14 | $26.32 | $586.16 | 56,400 | — | — |
| 2022-07-13 | $26.50 | $590.17 | 58,300 | — | — |
| 2022-07-12 | $26.50 | $590.17 | 58,500 | — | — |
| 2022-07-11 | $26.70 | $594.63 | 33,000 | — | — |
| 2022-07-08 | $26.94 | $599.97 | 71,000 | — | — |
| 2022-07-07 | $27.08 | $603.09 | 23,400 | — | — |
| 2022-07-06 | $26.68 | $594.18 | 46,600 | — | — |
| 2022-07-05 | $26.47 | $589.50 | 65,400 | — | — |
| 2022-07-01 | $26.46 | $589.28 | 46,200 | — | — |
| 2022-06-30 | $26.17 | $582.82 | 59,700 | — | — |
| 2022-06-29 | $26.26 | $584.83 | 77,900 | — | — |
| 2022-06-28 | $26.44 | $588.84 | 97,000 | — | — |
| 2022-06-27 | $26.89 | $598.86 | 33,600 | — | — |
| 2022-06-24 | $26.93 | $599.75 | 40,100 | — | — |
| 2022-06-23 | $26.34 | $586.61 | 93,600 | — | — |
| 2022-06-22 | $26.12 | $581.71 | 108,400 | — | — |
| 2022-06-21 | $25.90 | $576.81 | 107,300 | — | — |
| 2022-06-17 | $25.52 | $568.35 | 110,200 | — | — |
| 2022-06-16 | $25.42 | $566.12 | 72,000 | — | — |
| 2022-06-15 | $26.35 | $586.83 | 92,500 | — | — |
| 2022-06-14 | $26.13 | $581.93 | 80,500 | — | — |
| 2022-06-13 | $26.18 | $583.05 | 120,400 | — | — |
| 2022-06-10 | $27.51 | $612.67 | 99,500 | — | — |
| 2022-06-09 | $28.91 | $636.92 | 44,400 | — | — |
| 2022-06-08 | $29.23 | $643.97 | 43,700 | — | — |
| 2022-06-07 | $29.52 | $650.36 | 39,800 | — | — |
| 2022-06-06 | $29.21 | $643.53 | 43,600 | — | — |
| 2022-06-03 | $29.21 | $643.53 | 25,000 | — | — |
| 2022-06-02 | $29.51 | $650.14 | 41,800 | — | — |
| 2022-06-01 | $29.15 | $642.21 | 64,500 | — | — |
| 2022-05-31 | $29.25 | $644.41 | 77,600 | — | — |
| 2022-05-27 | $29.55 | $651.02 | 33,900 | — | — |
| 2022-05-26 | $28.96 | $638.02 | 51,300 | — | — |
| 2022-05-25 | $28.39 | $625.46 | 27,500 | — | — |
| 2022-05-24 | $27.96 | $615.99 | 50,900 | — | — |
| 2022-05-23 | $28.02 | $617.31 | 71,300 | — | — |
| 2022-05-20 | $27.87 | $614.01 | 53,900 | — | — |
| 2022-05-19 | $27.78 | $612.02 | 39,900 | — | — |
| 2022-05-18 | $28.09 | $618.85 | 66,000 | — | — |
| 2022-05-17 | $28.86 | $635.82 | 31,800 | — | — |
| 2022-05-16 | $28.18 | $620.84 | 43,100 | — | — |
| 2022-05-13 | $28.27 | $622.82 | 61,800 | — | — |
| 2022-05-12 | $27.79 | $612.24 | 52,300 | — | — |
| 2022-05-11 | $27.97 | $616.21 | 61,000 | — | — |
| 2022-05-10 | $28.40 | $625.68 | 43,200 | — | — |
| 2022-05-09 | $28.44 | $626.56 | 69,800 | — | — |
| 2022-05-06 | $29.21 | $643.53 | 47,600 | — | — |
| 2022-05-05 | $29.29 | $645.29 | 65,800 | — | — |
| 2022-05-04 | $30.04 | $661.81 | 42,000 | — | — |
| 2022-05-03 | $29.39 | $647.49 | 24,100 | — | — |
| 2022-05-02 | $29.10 | $641.10 | 70,600 | — | — |
| 2022-04-29 | $29.10 | $641.10 | 40,100 | — | — |
| 2022-04-28 | $30.00 | $660.93 | 39,400 | — | — |
| 2022-04-27 | $29.44 | $648.59 | 55,300 | — | — |
| 2022-04-26 | $29.46 | $649.04 | 48,800 | — | — |
| 2022-04-25 | $30.09 | $662.91 | 85,000 | — | — |
| 2022-04-22 | $29.93 | $659.39 | 45,500 | — | — |
| 2022-04-21 | $30.58 | $673.71 | 56,500 | — | — |
| 2022-04-20 | $30.93 | $681.42 | 35,300 | — | — |
| 2022-04-19 | $30.58 | $673.71 | 55,400 | — | — |
| 2022-04-18 | $30.17 | $664.68 | 51,100 | — | — |
| 2022-04-14 | $30.29 | $667.32 | 34,700 | — | — |
| 2022-04-13 | $30.40 | $669.74 | 37,600 | — | — |
| 2022-04-12 | $30.28 | $667.10 | 49,000 | — | — |
| 2022-04-11 | $30.26 | $666.66 | 36,000 | — | — |
| 2022-04-08 | $30.71 | $676.57 | 37,900 | — | — |
| 2022-04-07 | $30.76 | $677.68 | 30,800 | — | — |
| 2022-04-06 | $30.69 | $676.13 | 47,300 | — | — |
| 2022-04-05 | $30.83 | $679.22 | 65,800 | — | — |
| 2022-04-04 | $31.36 | $690.89 | 48,300 | — | — |
| 2022-04-01 | $30.94 | $681.64 | 37,200 | — | — |
| 2022-03-31 | $30.84 | $679.44 | 44,000 | — | — |
| 2022-03-30 | $31.07 | $684.50 | 28,100 | — | — |
| 2022-03-29 | $31.18 | $686.93 | 66,500 | — | — |
| 2022-03-28 | $31.02 | $683.40 | 38,500 | — | — |
| 2022-03-25 | $30.88 | $680.32 | 73,900 | — | — |
| 2022-03-24 | $30.72 | $676.79 | 71,400 | — | — |
| 2022-03-23 | $30.45 | $670.85 | 45,000 | — | — |
| 2022-03-22 | $30.70 | $676.35 | 63,200 | — | — |
| 2022-03-21 | $30.31 | $667.76 | 40,900 | — | — |
| 2022-03-18 | $30.37 | $669.08 | 32,700 | — | — |
| 2022-03-17 | $30.03 | $661.59 | 53,700 | — | — |
| 2022-03-16 | $29.73 | $654.98 | 78,900 | — | — |
| 2022-03-15 | $29.35 | $646.61 | 78,800 | — | — |
| 2022-03-14 | $29.13 | $635.82 | 47,100 | — | — |
| 2022-03-11 | $29.57 | $645.42 | 31,300 | — | — |
| 2022-03-10 | $29.89 | $652.40 | 64,100 | — | — |
| 2022-03-09 | $30.22 | $659.61 | 48,600 | — | — |
| 2022-03-08 | $29.50 | $643.89 | 47,800 | — | — |
| 2022-03-07 | $29.68 | $647.82 | 47,900 | — | — |
| 2022-03-04 | $30.65 | $668.99 | 36,100 | — | — |
| 2022-03-03 | $30.69 | $669.87 | 71,100 | — | — |
| 2022-03-02 | $30.88 | $674.01 | 47,500 | — | — |
| 2022-03-01 | $30.37 | $662.88 | 36,400 | — | — |
| 2022-02-28 | $30.66 | $669.21 | 53,300 | — | — |
| 2022-02-25 | $30.61 | $668.12 | 70,700 | — | — |
| 2022-02-24 | $30.05 | $655.90 | 87,800 | — | — |
| 2022-02-23 | $29.75 | $649.35 | 33,100 | — | — |
| 2022-02-22 | $30.06 | $656.12 | 41,000 | — | — |
| 2022-02-18 | $30.50 | $665.72 | 63,500 | — | — |
| 2022-02-17 | $30.69 | $669.87 | 37,000 | — | — |
| 2022-02-16 | $31.03 | $677.29 | 58,500 | — | — |
| 2022-02-15 | $30.96 | $675.76 | 40,500 | — | — |
| 2022-02-14 | $30.65 | $668.99 | 61,800 | — | — |
| 2022-02-11 | $30.97 | $675.98 | 38,700 | — | — |
| 2022-02-10 | $31.39 | $685.15 | 61,100 | — | — |
| 2022-02-09 | $31.79 | $693.88 | 79,900 | — | — |
| 2022-02-08 | $31.34 | $684.05 | 91,900 | — | — |
| 2022-02-07 | $31.33 | $683.84 | 41,200 | — | — |
| 2022-02-04 | $31.38 | $684.93 | 61,300 | — | — |
| 2022-02-03 | $31.42 | $685.80 | 75,600 | — | — |
| 2022-02-02 | $31.90 | $696.28 | 45,200 | — | — |
| 2022-02-01 | $31.61 | $689.95 | 48,500 | — | — |
| 2022-01-31 | $31.22 | $681.43 | 36,200 | — | — |
| 2022-01-28 | $30.84 | $673.14 | 71,400 | — | — |
| 2022-01-27 | $30.25 | $660.26 | 59,300 | — | — |
| 2022-01-26 | $30.36 | $662.66 | 146,500 | — | — |
| 2022-01-25 | $30.30 | $661.35 | 77,400 | — | — |
| 2022-01-24 | $30.37 | $662.88 | 95,300 | — | — |
| 2022-01-21 | $30.41 | $663.75 | 88,500 | — | — |
| 2022-01-20 | $31.23 | $681.65 | 245,500 | — | — |
| 2022-01-19 | $31.74 | $692.78 | 89,400 | — | — |
| 2022-01-18 | $31.93 | $696.93 | 81,300 | — | — |
| 2022-01-14 | $32.43 | $707.84 | 202,600 | — | — |
| 2022-01-13 | $32.61 | $711.77 | 63,900 | — | — |
| 2022-01-12 | $32.87 | $717.45 | 68,800 | — | — |
| 2022-01-11 | $32.76 | $715.05 | 63,400 | — | — |
| 2022-01-10 | $32.42 | $707.63 | 99,300 | — | — |
| 2022-01-07 | $32.38 | $706.75 | 177,300 | — | — |
| 2022-01-06 | $32.54 | $710.25 | 94,600 | — | — |
| 2022-01-05 | $32.65 | $712.65 | 90,000 | — | — |
| 2022-01-04 | $33.08 | $722.03 | 44,200 | — | — |
| 2022-01-03 | $33.21 | $724.87 | 40,900 | — | — |