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
- 1980-03-18 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 | $27.36 | $69.74 | 42,900 | — | — |
| 2022-12-29 | $27.73 | $70.68 | 42,800 | — | — |
| 2022-12-28 | $27.38 | $69.79 | 55,000 | — | — |
| 2022-12-27 | $28.43 | $72.47 | 64,200 | — | — |
| 2022-12-23 | $28.41 | $72.42 | 56,900 | — | — |
| 2022-12-22 | $28.01 | $71.40 | 78,600 | — | — |
| 2022-12-21 | $28.07 | $71.55 | 95,400 | — | — |
| 2022-12-20 | $27.07 | $69.00 | 59,800 | — | — |
| 2022-12-19 | $26.61 | $67.83 | 84,400 | — | — |
| 2022-12-16 | $26.08 | $66.48 | 382,000 | — | — |
| 2022-12-15 | $26.07 | $66.45 | 84,200 | — | — |
| 2022-12-14 | $26.17 | $66.71 | 99,800 | — | — |
| 2022-12-13 | $26.49 | $67.52 | 93,000 | — | — |
| 2022-12-12 | $26.98 | $68.77 | 87,200 | — | — |
| 2022-12-09 | $28.33 | $72.21 | 34,200 | — | — |
| 2022-12-08 | $28.61 | $72.93 | 43,300 | — | — |
| 2022-12-07 | $28.40 | $72.39 | 56,200 | — | — |
| 2022-12-06 | $29.04 | $74.02 | 57,800 | — | — |
| 2022-12-05 | $28.68 | $73.10 | 51,600 | — | — |
| 2022-12-02 | $29.16 | $74.33 | 41,200 | — | — |
| 2022-12-01 | $29.14 | $74.28 | 52,100 | — | — |
| 2022-11-30 | $30.55 | $77.46 | 122,000 | — | — |
| 2022-11-29 | $30.03 | $76.14 | 48,700 | — | — |
| 2022-11-28 | $29.46 | $74.70 | 45,600 | — | — |
| 2022-11-25 | $29.75 | $75.43 | 31,100 | — | — |
| 2022-11-23 | $29.88 | $75.76 | 36,600 | — | — |
| 2022-11-22 | $30.11 | $76.35 | 55,400 | — | — |
| 2022-11-21 | $30.26 | $76.73 | 76,700 | — | — |
| 2022-11-18 | $29.83 | $75.64 | 74,600 | — | — |
| 2022-11-17 | $30.65 | $77.72 | 74,800 | — | — |
| 2022-11-16 | $29.80 | $75.56 | 85,000 | — | — |
| 2022-11-15 | $29.70 | $75.31 | 74,800 | — | — |
| 2022-11-14 | $28.90 | $73.28 | 78,300 | — | — |
| 2022-11-11 | $28.57 | $72.44 | 71,800 | — | — |
| 2022-11-10 | $29.38 | $74.50 | 101,000 | — | — |
| 2022-11-09 | $28.30 | $71.76 | 62,700 | — | — |
| 2022-11-08 | $28.27 | $71.68 | 73,200 | — | — |
| 2022-11-07 | $28.21 | $71.53 | 81,900 | — | — |
| 2022-11-04 | $27.00 | $68.46 | 50,100 | — | — |
| 2022-11-03 | $26.09 | $66.15 | 79,600 | — | — |
| 2022-11-02 | $26.71 | $67.73 | 105,400 | — | — |
| 2022-11-01 | $27.27 | $69.15 | 105,400 | — | — |
| 2022-10-31 | $27.10 | $68.71 | 141,400 | — | — |
| 2022-10-28 | $26.12 | $66.23 | 236,700 | — | — |
| 2022-10-27 | $31.75 | $80.51 | 92,900 | — | — |
| 2022-10-26 | $33.70 | $85.45 | 51,900 | — | — |
| 2022-10-25 | $33.57 | $85.12 | 79,100 | — | — |
| 2022-10-24 | $33.08 | $83.88 | 51,000 | — | — |
| 2022-10-21 | $32.74 | $83.02 | 52,000 | — | — |
| 2022-10-20 | $31.71 | $80.40 | 89,500 | — | — |
| 2022-10-19 | $32.29 | $81.87 | 57,800 | — | — |
| 2022-10-18 | $32.21 | $81.67 | 57,200 | — | — |
| 2022-10-17 | $31.56 | $80.02 | 74,500 | — | — |
| 2022-10-14 | $31.68 | $80.33 | 78,200 | — | — |
| 2022-10-13 | $31.84 | $80.73 | 73,500 | — | — |
| 2022-10-12 | $29.87 | $75.74 | 54,800 | — | — |
| 2022-10-11 | $30.76 | $78.00 | 62,400 | — | — |
| 2022-10-10 | $29.99 | $76.04 | 33,700 | — | — |
| 2022-10-07 | $29.11 | $73.81 | 45,300 | — | — |
| 2022-10-06 | $29.65 | $75.18 | 42,400 | — | — |
| 2022-10-05 | $29.95 | $75.94 | 44,200 | — | — |
| 2022-10-04 | $30.00 | $76.07 | 50,200 | — | — |
| 2022-10-03 | $28.91 | $73.30 | 65,700 | — | — |
| 2022-09-30 | $28.73 | $72.85 | 148,800 | — | — |
| 2022-09-29 | $28.94 | $73.38 | 52,600 | — | — |
| 2022-09-28 | $29.21 | $74.07 | 80,400 | — | — |
| 2022-09-27 | $28.60 | $72.52 | 56,200 | — | — |
| 2022-09-26 | $28.37 | $71.94 | 59,800 | — | — |
| 2022-09-23 | $29.18 | $73.99 | 51,200 | — | — |
| 2022-09-22 | $29.49 | $74.78 | 45,900 | — | — |
| 2022-09-21 | $30.13 | $76.40 | 40,700 | — | — |
| 2022-09-20 | $30.10 | $76.32 | 40,400 | — | — |
| 2022-09-19 | $30.44 | $77.18 | 72,700 | — | — |
| 2022-09-16 | $30.53 | $77.41 | 148,400 | — | — |
| 2022-09-15 | $30.20 | $76.58 | 66,300 | — | — |
| 2022-09-14 | $29.83 | $75.64 | 90,400 | — | — |
| 2022-09-13 | $30.18 | $76.52 | 62,700 | — | — |
| 2022-09-12 | $30.36 | $76.98 | 38,100 | — | — |
| 2022-09-09 | $29.95 | $75.94 | 54,400 | — | — |
| 2022-09-08 | $29.64 | $75.16 | 49,000 | — | — |
| 2022-09-07 | $29.70 | $75.31 | 53,700 | — | — |
| 2022-09-06 | $29.06 | $73.68 | 97,300 | — | — |
| 2022-09-02 | $29.19 | $74.01 | 59,300 | — | — |
| 2022-09-01 | $29.27 | $74.22 | 76,900 | — | — |
| 2022-08-31 | $29.43 | $74.22 | 90,400 | — | — |
| 2022-08-30 | $29.42 | $74.19 | 76,800 | — | — |
| 2022-08-29 | $30.05 | $75.78 | 48,600 | — | — |
| 2022-08-26 | $30.04 | $75.76 | 42,000 | — | — |
| 2022-08-25 | $30.20 | $76.16 | 53,000 | — | — |
| 2022-08-24 | $29.47 | $74.32 | 48,000 | — | — |
| 2022-08-23 | $28.92 | $72.93 | 46,300 | — | — |
| 2022-08-22 | $29.45 | $74.27 | 98,200 | — | — |
| 2022-08-19 | $30.46 | $76.81 | 54,300 | — | — |
| 2022-08-18 | $30.74 | $77.52 | 49,700 | — | — |
| 2022-08-17 | $30.44 | $76.76 | 39,100 | — | — |
| 2022-08-16 | $30.47 | $76.84 | 61,300 | — | — |
| 2022-08-15 | $30.28 | $76.36 | 79,300 | — | — |
| 2022-08-12 | $29.96 | $75.55 | 62,500 | — | — |
| 2022-08-11 | $29.34 | $73.99 | 53,700 | — | — |
| 2022-08-10 | $28.77 | $72.55 | 100,400 | — | — |
| 2022-08-09 | $29.24 | $73.74 | 110,700 | — | — |
| 2022-08-08 | $28.25 | $71.24 | 141,800 | — | — |
| 2022-08-05 | $27.81 | $70.13 | 236,000 | — | — |
| 2022-08-04 | $25.29 | $63.78 | 244,400 | — | — |
| 2022-08-03 | $32.28 | $81.40 | 122,000 | — | — |
| 2022-08-02 | $32.25 | $81.33 | 40,800 | — | — |
| 2022-08-01 | $32.82 | $82.77 | 51,600 | — | — |
| 2022-07-29 | $32.83 | $82.79 | 47,700 | — | — |
| 2022-07-28 | $32.73 | $82.54 | 38,900 | — | — |
| 2022-07-27 | $33.26 | $83.88 | 64,900 | — | — |
| 2022-07-26 | $33.42 | $84.28 | 44,000 | — | — |
| 2022-07-25 | $33.25 | $83.85 | 56,200 | — | — |
| 2022-07-22 | $32.67 | $82.39 | 51,900 | — | — |
| 2022-07-21 | $32.69 | $82.44 | 56,200 | — | — |
| 2022-07-20 | $33.23 | $83.80 | 70,500 | — | — |
| 2022-07-19 | $33.52 | $84.53 | 87,200 | — | — |
| 2022-07-18 | $32.69 | $82.44 | 54,800 | — | — |
| 2022-07-15 | $33.13 | $83.55 | 62,600 | — | — |
| 2022-07-14 | $32.33 | $81.53 | 75,100 | — | — |
| 2022-07-13 | $33.71 | $85.01 | 36,800 | — | — |
| 2022-07-12 | $33.76 | $85.14 | 82,200 | — | — |
| 2022-07-11 | $34.59 | $87.23 | 61,600 | — | — |
| 2022-07-08 | $34.08 | $85.94 | 65,600 | — | — |
| 2022-07-07 | $33.68 | $84.94 | 116,400 | — | — |
| 2022-07-06 | $34.43 | $86.83 | 96,300 | — | — |
| 2022-07-05 | $34.18 | $86.20 | 116,600 | — | — |
| 2022-07-01 | $34.30 | $86.50 | 67,000 | — | — |
| 2022-06-30 | $34.23 | $86.32 | 132,600 | — | — |
| 2022-06-29 | $33.18 | $83.67 | 89,100 | — | — |
| 2022-06-28 | $33.11 | $83.50 | 84,900 | — | — |
| 2022-06-27 | $32.52 | $82.01 | 193,600 | — | — |
| 2022-06-24 | $37.12 | $93.61 | 248,400 | — | — |
| 2022-06-23 | $34.88 | $87.96 | 138,000 | — | — |
| 2022-06-22 | $34.79 | $87.73 | 141,300 | — | — |
| 2022-06-21 | $34.33 | $86.57 | 169,700 | — | — |
| 2022-06-17 | $32.57 | $82.14 | 389,500 | — | — |
| 2022-06-16 | $31.12 | $78.48 | 118,600 | — | — |
| 2022-06-15 | $31.84 | $80.29 | 96,000 | — | — |
| 2022-06-14 | $31.71 | $79.97 | 54,600 | — | — |
| 2022-06-13 | $31.34 | $79.03 | 85,900 | — | — |
| 2022-06-10 | $31.37 | $79.11 | 66,400 | — | — |
| 2022-06-09 | $32.03 | $80.77 | 95,100 | — | — |
| 2022-06-08 | $32.47 | $81.88 | 40,000 | — | — |
| 2022-06-07 | $33.05 | $83.35 | 96,300 | — | — |
| 2022-06-06 | $33.08 | $83.42 | 54,500 | — | — |
| 2022-06-03 | $32.38 | $81.66 | 39,600 | — | — |
| 2022-06-02 | $32.66 | $82.36 | 61,600 | — | — |
| 2022-06-01 | $32.76 | $82.21 | 91,100 | — | — |
| 2022-05-31 | $32.41 | $81.33 | 106,300 | — | — |
| 2022-05-27 | $31.68 | $79.50 | 61,300 | — | — |
| 2022-05-26 | $31.48 | $79.00 | 59,900 | — | — |
| 2022-05-25 | $30.46 | $76.44 | 44,600 | — | — |
| 2022-05-24 | $30.43 | $76.36 | 75,900 | — | — |
| 2022-05-23 | $30.13 | $75.61 | 200,000 | — | — |
| 2022-05-20 | $29.43 | $73.85 | 110,200 | — | — |
| 2022-05-19 | $30.49 | $76.51 | 99,200 | — | — |
| 2022-05-18 | $31.49 | $79.02 | 149,000 | — | — |
| 2022-05-17 | $31.07 | $77.97 | 49,000 | — | — |
| 2022-05-16 | $30.02 | $75.34 | 95,500 | — | — |
| 2022-05-13 | $29.90 | $75.03 | 56,800 | — | — |
| 2022-05-12 | $30.13 | $75.61 | 77,000 | — | — |
| 2022-05-11 | $29.52 | $74.08 | 52,800 | — | — |
| 2022-05-10 | $29.55 | $74.16 | 102,600 | — | — |
| 2022-05-09 | $30.48 | $76.49 | 116,000 | — | — |
| 2022-05-06 | $30.30 | $76.04 | 93,900 | — | — |
| 2022-05-05 | $30.68 | $76.99 | 85,700 | — | — |
| 2022-05-04 | $31.01 | $77.82 | 65,900 | — | — |
| 2022-05-03 | $29.83 | $74.86 | 47,900 | — | — |
| 2022-05-02 | $29.44 | $73.88 | 77,300 | — | — |
| 2022-04-29 | $29.29 | $73.50 | 56,000 | — | — |
| 2022-04-28 | $30.53 | $76.62 | 83,800 | — | — |
| 2022-04-27 | $29.92 | $75.08 | 76,100 | — | — |
| 2022-04-26 | $29.75 | $74.66 | 76,700 | — | — |
| 2022-04-25 | $30.12 | $75.59 | 72,600 | — | — |
| 2022-04-22 | $30.13 | $75.61 | 61,600 | — | — |
| 2022-04-21 | $30.23 | $75.86 | 42,400 | — | — |
| 2022-04-20 | $30.38 | $76.24 | 39,800 | — | — |
| 2022-04-19 | $29.57 | $74.21 | 44,000 | — | — |
| 2022-04-18 | $29.57 | $74.21 | 39,700 | — | — |
| 2022-04-14 | $29.59 | $74.26 | 39,700 | — | — |
| 2022-04-13 | $29.53 | $74.11 | 43,500 | — | — |
| 2022-04-12 | $29.46 | $73.93 | 55,400 | — | — |
| 2022-04-11 | $29.77 | $74.71 | 63,500 | — | — |
| 2022-04-08 | $29.74 | $74.63 | 73,700 | — | — |
| 2022-04-07 | $30.01 | $75.31 | 71,800 | — | — |
| 2022-04-06 | $30.36 | $76.19 | 58,500 | — | — |
| 2022-04-05 | $30.71 | $77.07 | 80,100 | — | — |
| 2022-04-04 | $30.85 | $77.42 | 81,400 | — | — |
| 2022-04-01 | $31.97 | $80.23 | 89,100 | — | — |
| 2022-03-31 | $31.07 | $77.97 | 53,800 | — | — |
| 2022-03-30 | $30.75 | $77.17 | 68,700 | — | — |
| 2022-03-29 | $30.73 | $77.12 | 81,000 | — | — |
| 2022-03-28 | $30.62 | $76.84 | 61,800 | — | — |
| 2022-03-25 | $30.97 | $77.72 | 63,200 | — | — |
| 2022-03-24 | $30.46 | $76.44 | 70,500 | — | — |
| 2022-03-23 | $30.11 | $75.56 | 51,100 | — | — |
| 2022-03-22 | $30.27 | $75.96 | 106,300 | — | — |
| 2022-03-21 | $30.96 | $77.69 | 144,000 | — | — |
| 2022-03-18 | $28.41 | $71.30 | 170,100 | — | — |
| 2022-03-17 | $28.79 | $72.25 | 82,700 | — | — |
| 2022-03-16 | $28.26 | $70.92 | 81,600 | — | — |
| 2022-03-15 | $28.10 | $70.52 | 68,600 | — | — |
| 2022-03-14 | $28.14 | $70.62 | 76,500 | — | — |
| 2022-03-11 | $27.85 | $69.89 | 62,000 | — | — |
| 2022-03-10 | $27.21 | $68.28 | 93,100 | — | — |
| 2022-03-09 | $27.39 | $68.74 | 88,400 | — | — |
| 2022-03-08 | $27.64 | $69.36 | 85,200 | — | — |
| 2022-03-07 | $27.55 | $69.14 | 68,400 | — | — |
| 2022-03-04 | $27.65 | $69.39 | 95,600 | — | — |
| 2022-03-03 | $28.07 | $70.44 | 68,400 | — | — |
| 2022-03-02 | $27.80 | $69.39 | 62,600 | — | — |
| 2022-03-01 | $26.74 | $66.74 | 97,700 | — | — |
| 2022-02-28 | $27.61 | $68.91 | 97,400 | — | — |
| 2022-02-25 | $27.90 | $69.64 | 50,900 | — | — |
| 2022-02-24 | $27.41 | $68.41 | 69,600 | — | — |
| 2022-02-23 | $27.62 | $68.94 | 78,800 | — | — |
| 2022-02-22 | $27.72 | $69.19 | 241,700 | — | — |
| 2022-02-18 | $29.51 | $73.66 | 127,700 | — | — |
| 2022-02-17 | $28.70 | $71.63 | 112,700 | — | — |
| 2022-02-16 | $29.37 | $73.31 | 116,200 | — | — |
| 2022-02-15 | $28.48 | $71.09 | 306,100 | — | — |
| 2022-02-14 | $23.27 | $58.08 | 58,100 | — | — |
| 2022-02-11 | $23.60 | $58.90 | 54,700 | — | — |
| 2022-02-10 | $23.32 | $58.21 | 72,600 | — | — |
| 2022-02-09 | $23.32 | $58.21 | 56,400 | — | — |
| 2022-02-08 | $24.13 | $60.23 | 33,600 | — | — |
| 2022-02-07 | $23.79 | $59.38 | 40,200 | — | — |
| 2022-02-04 | $23.68 | $59.10 | 66,300 | — | — |
| 2022-02-03 | $23.73 | $59.23 | 50,400 | — | — |
| 2022-02-02 | $24.06 | $60.05 | 55,300 | — | — |
| 2022-02-01 | $24.35 | $60.78 | 53,000 | — | — |
| 2022-01-31 | $24.94 | $62.25 | 70,100 | — | — |
| 2022-01-28 | $24.38 | $60.85 | 37,400 | — | — |
| 2022-01-27 | $24.11 | $60.18 | 46,600 | — | — |
| 2022-01-26 | $24.67 | $61.58 | 65,800 | — | — |
| 2022-01-25 | $24.85 | $62.02 | 49,700 | — | — |
| 2022-01-24 | $24.82 | $61.95 | 75,400 | — | — |
| 2022-01-21 | $23.94 | $59.75 | 77,900 | — | — |
| 2022-01-20 | $23.98 | $59.85 | 53,100 | — | — |
| 2022-01-19 | $24.10 | $60.15 | 42,900 | — | — |
| 2022-01-18 | $24.88 | $62.10 | 55,600 | — | — |
| 2022-01-14 | $25.39 | $63.37 | 77,100 | — | — |
| 2022-01-13 | $24.73 | $61.73 | 70,100 | — | — |
| 2022-01-12 | $24.06 | $60.05 | 80,000 | — | — |
| 2022-01-11 | $24.27 | $60.58 | 63,500 | — | — |
| 2022-01-10 | $24.71 | $61.68 | 99,400 | — | — |
| 2022-01-07 | $24.85 | $62.02 | 52,500 | — | — |
| 2022-01-06 | $24.20 | $60.40 | 91,200 | — | — |
| 2022-01-05 | $23.68 | $59.10 | 80,400 | — | — |
| 2022-01-04 | $23.98 | $59.85 | 53,100 | — | — |
| 2022-01-03 | $23.71 | $59.18 | 102,600 | — | — |