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
- 1997-01-14 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 | $27.33 | $35.59 | 8,500 | — | — |
| 2022-12-29 | $27.29 | $35.54 | 5,300 | — | — |
| 2022-12-28 | $27.01 | $35.17 | 25,900 | — | — |
| 2022-12-27 | $27.13 | $35.33 | 5,600 | — | — |
| 2022-12-23 | $27.35 | $35.62 | 6,300 | — | — |
| 2022-12-22 | $27.24 | $35.47 | 9,100 | — | — |
| 2022-12-21 | $27.39 | $35.67 | 23,800 | — | — |
| 2022-12-20 | $26.69 | $34.76 | 34,800 | — | — |
| 2022-12-19 | $26.73 | $34.81 | 16,000 | — | — |
| 2022-12-16 | $26.70 | $34.77 | 94,900 | — | — |
| 2022-12-15 | $26.68 | $34.74 | 14,300 | — | — |
| 2022-12-14 | $26.82 | $34.78 | 23,300 | — | — |
| 2022-12-13 | $27.28 | $35.38 | 26,900 | — | — |
| 2022-12-12 | $27.40 | $35.54 | 14,200 | — | — |
| 2022-12-09 | $27.37 | $35.50 | 8,400 | — | — |
| 2022-12-08 | $27.46 | $35.61 | 16,400 | — | — |
| 2022-12-07 | $27.91 | $36.20 | 6,000 | — | — |
| 2022-12-06 | $28.10 | $36.44 | 26,000 | — | — |
| 2022-12-05 | $28.07 | $36.40 | 14,300 | — | — |
| 2022-12-02 | $28.62 | $37.12 | 8,200 | — | — |
| 2022-12-01 | $28.55 | $37.03 | 9,400 | — | — |
| 2022-11-30 | $28.51 | $36.98 | 15,700 | — | — |
| 2022-11-29 | $28.12 | $36.47 | 12,300 | — | — |
| 2022-11-28 | $28.18 | $36.55 | 16,300 | — | — |
| 2022-11-25 | $28.50 | $36.96 | 13,600 | — | — |
| 2022-11-23 | $28.41 | $36.85 | 6,200 | — | — |
| 2022-11-22 | $28.58 | $37.07 | 19,600 | — | — |
| 2022-11-21 | $28.50 | $36.96 | 15,500 | — | — |
| 2022-11-18 | $28.50 | $36.96 | 11,600 | — | — |
| 2022-11-17 | $28.53 | $37.00 | 13,200 | — | — |
| 2022-11-16 | $28.49 | $36.95 | 13,800 | — | — |
| 2022-11-15 | $28.48 | $36.94 | 60,800 | — | — |
| 2022-11-14 | $28.44 | $36.88 | 14,200 | — | — |
| 2022-11-11 | $28.72 | $37.25 | 28,400 | — | — |
| 2022-11-10 | $28.96 | $37.56 | 23,000 | — | — |
| 2022-11-09 | $28.20 | $36.57 | 11,800 | — | — |
| 2022-11-08 | $28.05 | $36.38 | 9,300 | — | — |
| 2022-11-07 | $28.21 | $36.59 | 27,600 | — | — |
| 2022-11-04 | $28.69 | $37.21 | 13,200 | — | — |
| 2022-11-03 | $28.09 | $36.43 | 12,500 | — | — |
| 2022-11-02 | $28.26 | $36.65 | 18,200 | — | — |
| 2022-11-01 | $28.65 | $37.16 | 20,800 | — | — |
| 2022-10-31 | $28.66 | $37.17 | 18,000 | — | — |
| 2022-10-28 | $28.18 | $36.55 | 27,200 | — | — |
| 2022-10-27 | $28.01 | $36.33 | 11,200 | — | — |
| 2022-10-26 | $27.91 | $36.20 | 8,900 | — | — |
| 2022-10-25 | $27.91 | $36.20 | 15,800 | — | — |
| 2022-10-24 | $27.44 | $35.59 | 10,100 | — | — |
| 2022-10-21 | $26.94 | $34.94 | 10,400 | — | — |
| 2022-10-20 | $26.72 | $34.65 | 11,300 | — | — |
| 2022-10-19 | $27.17 | $35.24 | 9,700 | — | — |
| 2022-10-18 | $27.12 | $35.17 | 10,700 | — | — |
| 2022-10-17 | $26.96 | $34.97 | 29,600 | — | — |
| 2022-10-14 | $25.97 | $33.68 | 27,000 | — | — |
| 2022-10-13 | $25.60 | $33.20 | 45,500 | — | — |
| 2022-10-12 | $25.25 | $32.75 | 48,400 | — | — |
| 2022-10-11 | $25.12 | $32.58 | 7,900 | — | — |
| 2022-10-10 | $25.21 | $32.70 | 7,600 | — | — |
| 2022-10-07 | $25.25 | $32.75 | 24,900 | — | — |
| 2022-10-06 | $25.75 | $33.40 | 10,400 | — | — |
| 2022-10-05 | $26.08 | $33.82 | 11,700 | — | — |
| 2022-10-04 | $26.20 | $33.98 | 18,500 | — | — |
| 2022-10-03 | $25.48 | $33.05 | 17,300 | — | — |
| 2022-09-30 | $25.11 | $32.57 | 116,300 | — | — |
| 2022-09-29 | $25.43 | $32.98 | 13,000 | — | — |
| 2022-09-28 | $25.46 | $33.02 | 21,200 | — | — |
| 2022-09-27 | $25.07 | $32.51 | 28,500 | — | — |
| 2022-09-26 | $25.41 | $32.95 | 21,300 | — | — |
| 2022-09-23 | $25.80 | $33.46 | 11,600 | — | — |
| 2022-09-22 | $26.09 | $33.84 | 12,800 | — | — |
| 2022-09-21 | $26.40 | $34.24 | 16,700 | — | — |
| 2022-09-20 | $26.62 | $34.52 | 14,000 | — | — |
| 2022-09-19 | $26.86 | $34.84 | 25,200 | — | — |
| 2022-09-16 | $26.30 | $34.11 | 78,500 | — | — |
| 2022-09-15 | $26.88 | $34.86 | 18,600 | — | — |
| 2022-09-14 | $26.58 | $34.47 | 15,700 | — | — |
| 2022-09-13 | $26.84 | $34.81 | 16,700 | — | — |
| 2022-09-12 | $27.61 | $35.81 | 13,300 | — | — |
| 2022-09-09 | $27.70 | $35.92 | 9,900 | — | — |
| 2022-09-08 | $27.45 | $35.60 | 5,100 | — | — |
| 2022-09-07 | $27.37 | $35.35 | 10,700 | — | — |
| 2022-09-06 | $27.13 | $35.04 | 19,400 | — | — |
| 2022-09-02 | $27.49 | $35.51 | 22,100 | — | — |
| 2022-09-01 | $27.59 | $35.64 | 22,000 | — | — |
| 2022-08-31 | $28.03 | $36.21 | 20,500 | — | — |
| 2022-08-30 | $28.26 | $36.50 | 6,900 | — | — |
| 2022-08-29 | $28.30 | $36.56 | 23,200 | — | — |
| 2022-08-26 | $28.71 | $37.09 | 11,700 | — | — |
| 2022-08-25 | $29.13 | $37.63 | 11,000 | — | — |
| 2022-08-24 | $28.86 | $37.28 | 34,100 | — | — |
| 2022-08-23 | $29.00 | $37.46 | 15,000 | — | — |
| 2022-08-22 | $29.09 | $37.58 | 18,800 | — | — |
| 2022-08-19 | $29.66 | $38.31 | 33,600 | — | — |
| 2022-08-18 | $29.63 | $38.27 | 12,600 | — | — |
| 2022-08-17 | $29.42 | $38.00 | 11,900 | — | — |
| 2022-08-16 | $29.48 | $38.08 | 19,900 | — | — |
| 2022-08-15 | $28.94 | $37.38 | 29,100 | — | — |
| 2022-08-12 | $28.37 | $36.65 | 27,800 | — | — |
| 2022-08-11 | $28.10 | $36.30 | 38,200 | — | — |
| 2022-08-10 | $28.18 | $36.40 | 16,200 | — | — |
| 2022-08-09 | $28.43 | $36.72 | 16,300 | — | — |
| 2022-08-08 | $28.00 | $36.17 | 26,700 | — | — |
| 2022-08-05 | $27.95 | $36.10 | 20,700 | — | — |
| 2022-08-04 | $27.85 | $35.97 | 12,700 | — | — |
| 2022-08-03 | $27.74 | $35.83 | 19,300 | — | — |
| 2022-08-02 | $27.75 | $35.85 | 17,200 | — | — |
| 2022-08-01 | $28.01 | $36.18 | 38,000 | — | — |
| 2022-07-29 | $28.02 | $36.19 | 20,400 | — | — |
| 2022-07-28 | $27.81 | $35.92 | 11,900 | — | — |
| 2022-07-27 | $27.65 | $35.72 | 25,100 | — | — |
| 2022-07-26 | $27.41 | $35.41 | 17,700 | — | — |
| 2022-07-25 | $27.43 | $35.43 | 31,400 | — | — |
| 2022-07-22 | $26.89 | $34.73 | 20,000 | — | — |
| 2022-07-21 | $27.15 | $35.07 | 18,700 | — | — |
| 2022-07-20 | $27.17 | $35.10 | 56,400 | — | — |
| 2022-07-19 | $27.15 | $35.07 | 35,600 | — | — |
| 2022-07-18 | $26.82 | $34.64 | 30,600 | — | — |
| 2022-07-15 | $26.87 | $34.71 | 30,500 | — | — |
| 2022-07-14 | $26.66 | $34.44 | 39,600 | — | — |
| 2022-07-13 | $26.92 | $34.77 | 21,000 | — | — |
| 2022-07-12 | $27.18 | $35.11 | 32,800 | — | — |
| 2022-07-11 | $27.17 | $35.10 | 39,800 | — | — |
| 2022-07-08 | $26.84 | $34.67 | 51,800 | — | — |
| 2022-07-07 | $26.64 | $34.41 | 22,600 | — | — |
| 2022-07-06 | $26.84 | $34.67 | 27,900 | — | — |
| 2022-07-05 | $27.24 | $35.19 | 60,300 | — | — |
| 2022-07-01 | $26.80 | $34.62 | 44,800 | — | — |
| 2022-06-30 | $26.48 | $34.20 | 116,300 | — | — |
| 2022-06-29 | $26.51 | $34.24 | 65,200 | — | — |
| 2022-06-28 | $27.00 | $34.88 | 42,200 | — | — |
| 2022-06-27 | $27.14 | $35.06 | 97,200 | — | — |
| 2022-06-24 | $25.82 | $33.35 | 901,600 | — | — |
| 2022-06-23 | $26.25 | $33.91 | 78,000 | — | — |
| 2022-06-22 | $26.75 | $34.55 | 59,800 | — | — |
| 2022-06-21 | $26.99 | $34.86 | 56,100 | — | — |
| 2022-06-17 | $27.24 | $35.19 | 59,200 | — | — |
| 2022-06-16 | $26.80 | $34.62 | 109,900 | — | — |
| 2022-06-15 | $27.34 | $35.32 | 60,200 | — | — |
| 2022-06-14 | $27.13 | $35.04 | 43,200 | — | — |
| 2022-06-13 | $26.94 | $34.80 | 62,600 | — | — |
| 2022-06-10 | $27.91 | $36.05 | 33,900 | — | — |
| 2022-06-09 | $28.20 | $36.43 | 64,500 | — | — |
| 2022-06-08 | $28.59 | $36.79 | 29,200 | — | — |
| 2022-06-07 | $28.59 | $36.79 | 74,300 | — | — |
| 2022-06-06 | $28.71 | $36.94 | 79,800 | — | — |
| 2022-06-03 | $29.39 | $37.82 | 29,200 | — | — |
| 2022-06-02 | $29.27 | $37.66 | 29,600 | — | — |
| 2022-06-01 | $29.25 | $37.64 | 73,600 | — | — |
| 2022-05-31 | $29.00 | $37.32 | 100,100 | — | — |
| 2022-05-27 | $28.40 | $36.54 | 28,500 | — | — |
| 2022-05-26 | $28.53 | $36.71 | 37,200 | — | — |
| 2022-05-25 | $28.18 | $36.26 | 83,400 | — | — |
| 2022-05-24 | $28.07 | $36.12 | 40,900 | — | — |
| 2022-05-23 | $27.86 | $35.85 | 37,200 | — | — |
| 2022-05-20 | $27.66 | $35.59 | 16,400 | — | — |
| 2022-05-19 | $27.75 | $35.71 | 30,200 | — | — |
| 2022-05-18 | $28.07 | $36.12 | 20,100 | — | — |
| 2022-05-17 | $28.20 | $36.29 | 22,100 | — | — |
| 2022-05-16 | $27.99 | $36.02 | 37,600 | — | — |
| 2022-05-13 | $28.19 | $36.27 | 33,100 | — | — |
| 2022-05-12 | $28.10 | $36.16 | 48,100 | — | — |
| 2022-05-11 | $27.98 | $36.00 | 38,100 | — | — |
| 2022-05-10 | $28.00 | $36.03 | 36,400 | — | — |
| 2022-05-09 | $28.29 | $36.40 | 32,600 | — | — |
| 2022-05-06 | $28.25 | $36.35 | 49,900 | — | — |
| 2022-05-05 | $28.55 | $36.74 | 57,900 | — | — |
| 2022-05-04 | $28.70 | $36.93 | 53,600 | — | — |
| 2022-05-03 | $28.55 | $36.74 | 388,600 | — | — |
| 2022-05-02 | $28.82 | $37.08 | 32,200 | — | — |
| 2022-04-29 | $28.85 | $37.12 | 61,500 | — | — |
| 2022-04-28 | $28.90 | $37.19 | 32,100 | — | — |
| 2022-04-27 | $28.88 | $37.16 | 40,100 | — | — |
| 2022-04-26 | $28.93 | $37.23 | 22,500 | — | — |
| 2022-04-25 | $29.06 | $37.39 | 26,700 | — | — |
| 2022-04-22 | $29.12 | $37.47 | 15,500 | — | — |
| 2022-04-21 | $29.09 | $37.43 | 158,900 | — | — |
| 2022-04-20 | $29.50 | $37.96 | 50,300 | — | — |
| 2022-04-19 | $29.56 | $38.04 | 48,500 | — | — |
| 2022-04-18 | $28.98 | $37.29 | 27,900 | — | — |
| 2022-04-14 | $28.35 | $36.48 | 19,100 | — | — |
| 2022-04-13 | $28.02 | $36.05 | 13,400 | — | — |
| 2022-04-12 | $28.06 | $36.11 | 16,000 | — | — |
| 2022-04-11 | $27.96 | $35.98 | 18,900 | — | — |
| 2022-04-08 | $28.08 | $36.13 | 24,200 | — | — |
| 2022-04-07 | $27.30 | $35.13 | 17,800 | — | — |
| 2022-04-06 | $27.25 | $35.06 | 14,500 | — | — |
| 2022-04-05 | $27.40 | $35.26 | 10,100 | — | — |
| 2022-04-04 | $27.56 | $35.46 | 21,400 | — | — |
| 2022-04-01 | $27.75 | $35.71 | 13,300 | — | — |
| 2022-03-31 | $27.98 | $36.00 | 6,000 | — | — |
| 2022-03-30 | $28.14 | $36.21 | 8,400 | — | — |
| 2022-03-29 | $28.53 | $36.71 | 14,000 | — | — |
| 2022-03-28 | $28.52 | $36.70 | 7,500 | — | — |
| 2022-03-25 | $28.37 | $36.51 | 5,000 | — | — |
| 2022-03-24 | $28.71 | $36.94 | 11,500 | — | — |
| 2022-03-23 | $28.11 | $36.17 | 18,900 | — | — |
| 2022-03-22 | $28.37 | $36.51 | 10,500 | — | — |
| 2022-03-21 | $28.28 | $36.39 | 15,000 | — | — |
| 2022-03-18 | $28.49 | $36.66 | 23,500 | — | — |
| 2022-03-17 | $28.42 | $36.57 | 10,400 | — | — |
| 2022-03-16 | $28.58 | $36.78 | 4,900 | — | — |
| 2022-03-15 | $28.18 | $36.26 | 8,000 | — | — |
| 2022-03-14 | $28.30 | $36.41 | 15,800 | — | — |
| 2022-03-11 | $27.80 | $35.77 | 10,900 | — | — |
| 2022-03-10 | $27.78 | $35.75 | 6,100 | — | — |
| 2022-03-09 | $27.54 | $35.31 | 6,700 | — | — |
| 2022-03-08 | $27.19 | $34.86 | 14,700 | — | — |
| 2022-03-07 | $27.19 | $34.86 | 19,500 | — | — |
| 2022-03-04 | $27.75 | $35.58 | 16,200 | — | — |
| 2022-03-03 | $28.00 | $35.90 | 28,300 | — | — |
| 2022-03-02 | $28.43 | $36.45 | 13,800 | — | — |
| 2022-03-01 | $27.63 | $35.42 | 15,500 | — | — |
| 2022-02-28 | $28.35 | $36.35 | 27,900 | — | — |
| 2022-02-25 | $28.60 | $36.67 | 5,900 | — | — |
| 2022-02-24 | $28.94 | $37.10 | 19,700 | — | — |
| 2022-02-23 | $28.60 | $36.67 | 15,200 | — | — |
| 2022-02-22 | $28.90 | $37.05 | 11,700 | — | — |
| 2022-02-18 | $28.75 | $36.86 | 8,400 | — | — |
| 2022-02-17 | $28.96 | $37.13 | 19,300 | — | — |
| 2022-02-16 | $28.98 | $37.15 | 41,300 | — | — |
| 2022-02-15 | $29.00 | $37.18 | 28,400 | — | — |
| 2022-02-14 | $28.86 | $37.00 | 13,300 | — | — |
| 2022-02-11 | $28.96 | $37.13 | 30,700 | — | — |
| 2022-02-10 | $29.46 | $37.77 | 15,100 | — | — |
| 2022-02-09 | $29.96 | $38.41 | 32,500 | — | — |
| 2022-02-08 | $29.50 | $37.82 | 12,500 | — | — |
| 2022-02-07 | $29.47 | $37.78 | 15,500 | — | — |
| 2022-02-04 | $29.50 | $37.82 | 16,000 | — | — |
| 2022-02-03 | $29.07 | $37.27 | 32,300 | — | — |
| 2022-02-02 | $29.11 | $37.32 | 35,000 | — | — |
| 2022-02-01 | $29.50 | $37.82 | 18,700 | — | — |
| 2022-01-31 | $29.74 | $38.13 | 26,500 | — | — |
| 2022-01-28 | $29.63 | $37.99 | 16,000 | — | — |
| 2022-01-27 | $30.07 | $38.55 | 38,700 | — | — |
| 2022-01-26 | $30.02 | $38.49 | 103,000 | — | — |
| 2022-01-25 | $29.18 | $37.41 | 36,200 | — | — |
| 2022-01-24 | $28.99 | $37.17 | 19,000 | — | — |
| 2022-01-21 | $28.40 | $36.41 | 17,800 | — | — |
| 2022-01-20 | $27.75 | $35.58 | 26,400 | — | — |
| 2022-01-19 | $27.65 | $35.45 | 44,400 | — | — |
| 2022-01-18 | $28.50 | $36.54 | 17,700 | — | — |
| 2022-01-14 | $28.80 | $36.92 | 9,500 | — | — |
| 2022-01-13 | $29.00 | $37.18 | 11,100 | — | — |
| 2022-01-12 | $28.98 | $37.15 | 17,800 | — | — |
| 2022-01-11 | $29.87 | $38.30 | 38,300 | — | — |
| 2022-01-10 | $30.50 | $39.10 | 19,300 | — | — |
| 2022-01-07 | $29.50 | $37.82 | 17,500 | — | — |
| 2022-01-06 | $27.64 | $35.44 | 15,600 | — | — |
| 2022-01-05 | $26.89 | $34.47 | 1,700 | — | — |
| 2022-01-04 | $26.89 | $34.47 | 56,600 | — | — |
| 2022-01-03 | $26.61 | $34.12 | 7,100 | — | — |