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
- 1998-04-16 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 | $26.13 | $55.48 | 84,800 | — | — |
| 2022-12-29 | $26.16 | $55.55 | 55,000 | — | — |
| 2022-12-28 | $25.83 | $54.85 | 58,300 | — | — |
| 2022-12-27 | $26.36 | $55.97 | 65,400 | — | — |
| 2022-12-23 | $26.29 | $55.82 | 66,000 | — | — |
| 2022-12-22 | $26.17 | $55.57 | 85,400 | — | — |
| 2022-12-21 | $26.45 | $56.16 | 64,600 | — | — |
| 2022-12-20 | $26.10 | $55.42 | 81,600 | — | — |
| 2022-12-19 | $26.17 | $55.57 | 105,300 | — | — |
| 2022-12-16 | $25.70 | $54.57 | 184,700 | — | — |
| 2022-12-15 | $25.56 | $54.27 | 134,500 | — | — |
| 2022-12-14 | $26.04 | $55.29 | 63,600 | — | — |
| 2022-12-13 | $26.64 | $56.57 | 122,100 | — | — |
| 2022-12-12 | $26.73 | $56.76 | 188,800 | — | — |
| 2022-12-09 | $26.67 | $56.63 | 57,700 | — | — |
| 2022-12-08 | $26.88 | $57.08 | 48,400 | — | — |
| 2022-12-07 | $26.72 | $56.74 | 53,300 | — | — |
| 2022-12-06 | $26.97 | $57.27 | 56,100 | — | — |
| 2022-12-05 | $27.13 | $57.61 | 59,100 | — | — |
| 2022-12-02 | $27.89 | $59.22 | 115,700 | — | — |
| 2022-12-01 | $27.79 | $59.01 | 100,800 | — | — |
| 2022-11-30 | $28.21 | $59.90 | 227,700 | — | — |
| 2022-11-29 | $27.55 | $58.50 | 74,300 | — | — |
| 2022-11-28 | $27.52 | $58.44 | 100,700 | — | — |
| 2022-11-25 | $28.02 | $59.50 | 31,900 | — | — |
| 2022-11-23 | $27.81 | $59.05 | 64,400 | — | — |
| 2022-11-22 | $28.00 | $59.46 | 75,700 | — | — |
| 2022-11-21 | $28.03 | $59.52 | 110,900 | — | — |
| 2022-11-18 | $27.74 | $58.90 | 69,200 | — | — |
| 2022-11-17 | $27.75 | $58.92 | 49,600 | — | — |
| 2022-11-16 | $27.86 | $59.16 | 91,900 | — | — |
| 2022-11-15 | $28.05 | $59.56 | 108,500 | — | — |
| 2022-11-14 | $27.80 | $59.03 | 167,600 | — | — |
| 2022-11-11 | $27.62 | $58.65 | 68,600 | — | — |
| 2022-11-10 | $28.34 | $60.18 | 152,700 | — | — |
| 2022-11-09 | $27.49 | $58.37 | 77,400 | — | — |
| 2022-11-08 | $27.89 | $59.22 | 75,800 | — | — |
| 2022-11-07 | $28.17 | $59.37 | 103,100 | — | — |
| 2022-11-04 | $29.06 | $61.25 | 83,000 | — | — |
| 2022-11-03 | $28.12 | $59.27 | 67,500 | — | — |
| 2022-11-02 | $28.19 | $59.41 | 108,800 | — | — |
| 2022-11-01 | $28.24 | $59.52 | 118,500 | — | — |
| 2022-10-31 | $28.14 | $59.31 | 151,700 | — | — |
| 2022-10-28 | $28.30 | $59.64 | 120,100 | — | — |
| 2022-10-27 | $27.95 | $58.91 | 181,400 | — | — |
| 2022-10-26 | $26.47 | $55.79 | 185,800 | — | — |
| 2022-10-25 | $26.59 | $56.04 | 123,600 | — | — |
| 2022-10-24 | $26.47 | $55.79 | 88,400 | — | — |
| 2022-10-21 | $26.25 | $55.32 | 126,700 | — | — |
| 2022-10-20 | $25.71 | $54.19 | 66,000 | — | — |
| 2022-10-19 | $26.35 | $55.53 | 79,300 | — | — |
| 2022-10-18 | $26.38 | $55.60 | 79,600 | — | — |
| 2022-10-17 | $26.45 | $55.75 | 143,900 | — | — |
| 2022-10-14 | $26.21 | $55.24 | 81,000 | — | — |
| 2022-10-13 | $26.64 | $56.15 | 96,500 | — | — |
| 2022-10-12 | $24.98 | $52.65 | 65,900 | — | — |
| 2022-10-11 | $24.90 | $52.48 | 54,100 | — | — |
| 2022-10-10 | $24.74 | $52.14 | 76,600 | — | — |
| 2022-10-07 | $24.50 | $51.64 | 377,600 | — | — |
| 2022-10-06 | $25.25 | $53.22 | 150,400 | — | — |
| 2022-10-05 | $24.80 | $52.27 | 142,900 | — | — |
| 2022-10-04 | $24.59 | $51.83 | 68,700 | — | — |
| 2022-10-03 | $23.85 | $50.27 | 63,200 | — | — |
| 2022-09-30 | $23.48 | $49.49 | 67,900 | — | — |
| 2022-09-29 | $23.66 | $49.87 | 67,800 | — | — |
| 2022-09-28 | $23.90 | $50.37 | 60,200 | — | — |
| 2022-09-27 | $23.76 | $50.08 | 50,900 | — | — |
| 2022-09-26 | $24.01 | $50.60 | 76,800 | — | — |
| 2022-09-23 | $24.18 | $50.96 | 91,100 | — | — |
| 2022-09-22 | $24.21 | $51.02 | 72,500 | — | — |
| 2022-09-21 | $24.68 | $52.02 | 59,100 | — | — |
| 2022-09-20 | $24.95 | $52.58 | 46,700 | — | — |
| 2022-09-19 | $25.21 | $53.13 | 93,200 | — | — |
| 2022-09-16 | $24.30 | $51.21 | 282,100 | — | — |
| 2022-09-15 | $24.48 | $51.59 | 61,200 | — | — |
| 2022-09-14 | $24.45 | $51.53 | 56,600 | — | — |
| 2022-09-13 | $24.43 | $51.49 | 70,700 | — | — |
| 2022-09-12 | $24.99 | $52.67 | 42,000 | — | — |
| 2022-09-09 | $24.92 | $52.52 | 42,200 | — | — |
| 2022-09-08 | $24.72 | $52.10 | 62,700 | — | — |
| 2022-09-07 | $24.70 | $52.06 | 56,000 | — | — |
| 2022-09-06 | $24.41 | $51.45 | 61,000 | — | — |
| 2022-09-02 | $24.65 | $51.95 | 53,700 | — | — |
| 2022-09-01 | $24.79 | $52.25 | 74,300 | — | — |
| 2022-08-31 | $24.80 | $52.27 | 70,300 | — | — |
| 2022-08-30 | $25.03 | $52.75 | 40,200 | — | — |
| 2022-08-29 | $24.92 | $52.52 | 46,900 | — | — |
| 2022-08-26 | $25.66 | $54.08 | 77,600 | — | — |
| 2022-08-25 | $26.12 | $55.05 | 62,600 | — | — |
| 2022-08-24 | $25.58 | $53.91 | 53,400 | — | — |
| 2022-08-23 | $25.82 | $54.42 | 52,200 | — | — |
| 2022-08-22 | $26.06 | $54.92 | 90,900 | — | — |
| 2022-08-19 | $26.46 | $55.77 | 172,400 | — | — |
| 2022-08-18 | $26.30 | $55.43 | 72,700 | — | — |
| 2022-08-17 | $26.17 | $55.16 | 48,500 | — | — |
| 2022-08-16 | $26.25 | $55.32 | 37,000 | — | — |
| 2022-08-15 | $25.99 | $54.78 | 44,200 | — | — |
| 2022-08-12 | $25.97 | $54.73 | 50,100 | — | — |
| 2022-08-11 | $25.60 | $53.95 | 34,000 | — | — |
| 2022-08-10 | $25.37 | $53.47 | 59,300 | — | — |
| 2022-08-09 | $25.11 | $52.92 | 73,900 | — | — |
| 2022-08-08 | $25.34 | $52.96 | 88,600 | — | — |
| 2022-08-05 | $25.35 | $52.98 | 66,200 | — | — |
| 2022-08-04 | $25.18 | $52.63 | 94,000 | — | — |
| 2022-08-03 | $25.14 | $52.55 | 65,300 | — | — |
| 2022-08-02 | $24.81 | $51.86 | 80,800 | — | — |
| 2022-08-01 | $24.79 | $51.81 | 136,400 | — | — |
| 2022-07-29 | $24.94 | $52.13 | 187,600 | — | — |
| 2022-07-28 | $24.89 | $52.02 | 73,200 | — | — |
| 2022-07-27 | $26.96 | $56.35 | 66,400 | — | — |
| 2022-07-26 | $26.48 | $55.35 | 39,200 | — | — |
| 2022-07-25 | $26.25 | $54.87 | 85,700 | — | — |
| 2022-07-22 | $26.10 | $54.55 | 69,600 | — | — |
| 2022-07-21 | $26.35 | $55.07 | 46,300 | — | — |
| 2022-07-20 | $26.22 | $54.80 | 78,700 | — | — |
| 2022-07-19 | $26.22 | $54.80 | 64,300 | — | — |
| 2022-07-18 | $25.72 | $53.76 | 95,500 | — | — |
| 2022-07-15 | $25.56 | $53.42 | 76,900 | — | — |
| 2022-07-14 | $24.73 | $51.69 | 42,400 | — | — |
| 2022-07-13 | $25.25 | $52.78 | 37,300 | — | — |
| 2022-07-12 | $25.60 | $53.51 | 31,000 | — | — |
| 2022-07-11 | $25.71 | $53.74 | 42,000 | — | — |
| 2022-07-08 | $25.62 | $53.55 | 38,700 | — | — |
| 2022-07-07 | $25.62 | $53.55 | 43,200 | — | — |
| 2022-07-06 | $25.70 | $53.72 | 41,300 | — | — |
| 2022-07-05 | $25.89 | $54.11 | 49,000 | — | — |
| 2022-07-01 | $26.01 | $54.36 | 55,200 | — | — |
| 2022-06-30 | $25.44 | $53.17 | 46,200 | — | — |
| 2022-06-29 | $25.53 | $53.36 | 39,100 | — | — |
| 2022-06-28 | $25.75 | $53.82 | 43,000 | — | — |
| 2022-06-27 | $25.72 | $53.76 | 54,800 | — | — |
| 2022-06-24 | $25.53 | $53.36 | 184,900 | — | — |
| 2022-06-23 | $25.32 | $52.92 | 61,300 | — | — |
| 2022-06-22 | $25.72 | $53.76 | 50,000 | — | — |
| 2022-06-21 | $25.71 | $53.74 | 48,600 | — | — |
| 2022-06-17 | $25.28 | $52.84 | 167,000 | — | — |
| 2022-06-16 | $25.31 | $52.90 | 72,500 | — | — |
| 2022-06-15 | $25.64 | $53.59 | 67,000 | — | — |
| 2022-06-14 | $25.33 | $52.94 | 70,000 | — | — |
| 2022-06-13 | $25.24 | $52.75 | 138,800 | — | — |
| 2022-06-10 | $25.24 | $52.75 | 189,800 | — | — |
| 2022-06-09 | $25.72 | $53.76 | 63,600 | — | — |
| 2022-06-08 | $26.12 | $54.59 | 51,000 | — | — |
| 2022-06-07 | $26.38 | $55.14 | 74,900 | — | — |
| 2022-06-06 | $26.72 | $55.85 | 50,500 | — | — |
| 2022-06-03 | $26.52 | $55.43 | 54,100 | — | — |
| 2022-06-02 | $26.79 | $55.99 | 40,000 | — | — |
| 2022-06-01 | $26.61 | $55.62 | 96,000 | — | — |
| 2022-05-31 | $26.50 | $55.39 | 115,400 | — | — |
| 2022-05-27 | $25.97 | $54.28 | 37,800 | — | — |
| 2022-05-26 | $25.92 | $54.18 | 42,300 | — | — |
| 2022-05-25 | $25.58 | $53.47 | 62,500 | — | — |
| 2022-05-24 | $25.67 | $53.65 | 50,200 | — | — |
| 2022-05-23 | $25.44 | $53.17 | 62,800 | — | — |
| 2022-05-20 | $25.13 | $52.52 | 89,000 | — | — |
| 2022-05-19 | $24.96 | $52.17 | 133,400 | — | — |
| 2022-05-18 | $25.09 | $52.44 | 74,900 | — | — |
| 2022-05-17 | $25.52 | $53.34 | 66,300 | — | — |
| 2022-05-16 | $24.83 | $51.90 | 79,700 | — | — |
| 2022-05-13 | $24.86 | $51.96 | 86,600 | — | — |
| 2022-05-12 | $25.08 | $52.42 | 100,000 | — | — |
| 2022-05-11 | $25.18 | $52.63 | 100,100 | — | — |
| 2022-05-10 | $25.12 | $52.50 | 211,000 | — | — |
| 2022-05-09 | $25.45 | $52.75 | 159,100 | — | — |
| 2022-05-06 | $25.10 | $52.03 | 87,800 | — | — |
| 2022-05-05 | $25.51 | $52.88 | 71,300 | — | — |
| 2022-05-04 | $26.06 | $54.02 | 65,800 | — | — |
| 2022-05-03 | $25.56 | $52.98 | 91,600 | — | — |
| 2022-05-02 | $25.31 | $52.46 | 155,100 | — | — |
| 2022-04-29 | $25.20 | $52.24 | 259,000 | — | — |
| 2022-04-28 | $25.25 | $52.34 | 114,000 | — | — |
| 2022-04-27 | $24.87 | $51.55 | 70,200 | — | — |
| 2022-04-26 | $25.05 | $51.93 | 84,900 | — | — |
| 2022-04-25 | $25.57 | $53.00 | 62,400 | — | — |
| 2022-04-22 | $25.66 | $53.19 | 50,700 | — | — |
| 2022-04-21 | $26.49 | $54.91 | 77,100 | — | — |
| 2022-04-20 | $26.59 | $55.12 | 100,900 | — | — |
| 2022-04-19 | $26.08 | $54.06 | 89,000 | — | — |
| 2022-04-18 | $25.10 | $52.03 | 89,400 | — | — |
| 2022-04-14 | $25.00 | $51.82 | 65,300 | — | — |
| 2022-04-13 | $25.52 | $52.90 | 80,500 | — | — |
| 2022-04-12 | $25.24 | $52.32 | 44,500 | — | — |
| 2022-04-11 | $25.52 | $52.90 | 52,600 | — | — |
| 2022-04-08 | $25.44 | $52.73 | 61,100 | — | — |
| 2022-04-07 | $25.59 | $53.04 | 79,500 | — | — |
| 2022-04-06 | $26.28 | $54.48 | 81,000 | — | — |
| 2022-04-05 | $26.86 | $55.68 | 94,600 | — | — |
| 2022-04-04 | $26.65 | $55.24 | 241,800 | — | — |
| 2022-04-01 | $26.70 | $55.35 | 110,900 | — | — |
| 2022-03-31 | $26.76 | $55.47 | 133,800 | — | — |
| 2022-03-30 | $26.96 | $55.88 | 89,300 | — | — |
| 2022-03-29 | $27.86 | $57.75 | 57,600 | — | — |
| 2022-03-28 | $27.45 | $56.90 | 45,600 | — | — |
| 2022-03-25 | $27.84 | $57.71 | 46,200 | — | — |
| 2022-03-24 | $27.41 | $56.82 | 69,600 | — | — |
| 2022-03-23 | $27.24 | $56.47 | 55,900 | — | — |
| 2022-03-22 | $28.24 | $58.54 | 75,000 | — | — |
| 2022-03-21 | $27.77 | $57.56 | 62,800 | — | — |
| 2022-03-18 | $27.84 | $57.71 | 252,100 | — | — |
| 2022-03-17 | $28.24 | $58.54 | 59,000 | — | — |
| 2022-03-16 | $28.62 | $59.33 | 96,100 | — | — |
| 2022-03-15 | $28.21 | $58.48 | 84,700 | — | — |
| 2022-03-14 | $28.47 | $59.01 | 80,200 | — | — |
| 2022-03-11 | $28.31 | $58.68 | 45,200 | — | — |
| 2022-03-10 | $28.19 | $58.43 | 44,900 | — | — |
| 2022-03-09 | $27.90 | $57.83 | 52,200 | — | — |
| 2022-03-08 | $27.34 | $56.67 | 166,600 | — | — |
| 2022-03-07 | $27.23 | $56.44 | 57,700 | — | — |
| 2022-03-04 | $28.05 | $58.14 | 70,700 | — | — |
| 2022-03-03 | $28.65 | $59.39 | 53,100 | — | — |
| 2022-03-02 | $28.75 | $59.60 | 74,000 | — | — |
| 2022-03-01 | $27.52 | $57.05 | 124,900 | — | — |
| 2022-02-28 | $28.98 | $60.07 | 78,700 | — | — |
| 2022-02-25 | $29.46 | $61.07 | 44,100 | — | — |
| 2022-02-24 | $28.67 | $59.43 | 79,200 | — | — |
| 2022-02-23 | $29.09 | $60.30 | 56,800 | — | — |
| 2022-02-22 | $29.44 | $61.03 | 50,000 | — | — |
| 2022-02-18 | $29.75 | $61.67 | 48,200 | — | — |
| 2022-02-17 | $29.56 | $61.27 | 43,600 | — | — |
| 2022-02-16 | $30.08 | $62.35 | 28,100 | — | — |
| 2022-02-15 | $30.19 | $62.58 | 65,600 | — | — |
| 2022-02-14 | $29.46 | $61.07 | 85,600 | — | — |
| 2022-02-11 | $29.79 | $61.75 | 67,600 | — | — |
| 2022-02-10 | $29.89 | $61.96 | 90,100 | — | — |
| 2022-02-09 | $30.12 | $62.43 | 71,000 | — | — |
| 2022-02-08 | $30.69 | $63.62 | 54,700 | — | — |
| 2022-02-07 | $30.31 | $62.41 | 77,200 | — | — |
| 2022-02-04 | $30.34 | $62.48 | 113,900 | — | — |
| 2022-02-03 | $30.31 | $62.41 | 77,200 | — | — |
| 2022-02-02 | $30.12 | $62.02 | 68,200 | — | — |
| 2022-02-01 | $30.35 | $62.50 | 97,100 | — | — |
| 2022-01-31 | $30.13 | $62.04 | 113,200 | — | — |
| 2022-01-28 | $30.02 | $61.82 | 206,400 | — | — |
| 2022-01-27 | $29.50 | $60.75 | 117,800 | — | — |
| 2022-01-26 | $30.61 | $63.03 | 72,200 | — | — |
| 2022-01-25 | $30.91 | $63.65 | 65,800 | — | — |
| 2022-01-24 | $30.74 | $63.30 | 124,000 | — | — |
| 2022-01-21 | $30.20 | $62.19 | 114,500 | — | — |
| 2022-01-20 | $30.09 | $61.96 | 69,000 | — | — |
| 2022-01-19 | $30.73 | $63.28 | 78,400 | — | — |
| 2022-01-18 | $31.23 | $64.31 | 77,800 | — | — |
| 2022-01-14 | $31.40 | $64.66 | 37,200 | — | — |
| 2022-01-13 | $31.29 | $64.43 | 64,700 | — | — |
| 2022-01-12 | $31.08 | $64.00 | 62,600 | — | — |
| 2022-01-11 | $31.11 | $64.06 | 62,600 | — | — |
| 2022-01-10 | $31.17 | $64.19 | 61,700 | — | — |
| 2022-01-07 | $31.38 | $64.62 | 64,100 | — | — |
| 2022-01-06 | $31.41 | $64.68 | 37,800 | — | — |
| 2022-01-05 | $30.57 | $62.95 | 53,400 | — | — |
| 2022-01-04 | $30.74 | $63.30 | 81,000 | — | — |
| 2022-01-03 | $30.28 | $62.35 | 83,900 | — | — |