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
- 1997-02-04 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 | $26.34 | $26.34 | 408,100 | — | — |
| 2022-12-29 | $25.46 | $25.46 | 967,600 | — | — |
| 2022-12-28 | $24.24 | $24.24 | 343,500 | — | — |
| 2022-12-27 | $23.54 | $23.54 | 606,100 | — | — |
| 2022-12-23 | $23.83 | $23.83 | 223,200 | — | — |
| 2022-12-22 | $24.42 | $24.42 | 429,100 | — | — |
| 2022-12-21 | $24.69 | $24.69 | 341,400 | — | — |
| 2022-12-20 | $23.86 | $23.86 | 357,900 | — | — |
| 2022-12-19 | $22.84 | $22.84 | 504,300 | — | — |
| 2022-12-16 | $24.56 | $24.56 | 1,422,800 | — | — |
| 2022-12-15 | $24.03 | $24.03 | 529,300 | — | — |
| 2022-12-14 | $25.77 | $25.77 | 648,700 | — | — |
| 2022-12-13 | $24.58 | $24.58 | 344,500 | — | — |
| 2022-12-12 | $23.59 | $23.59 | 749,600 | — | — |
| 2022-12-09 | $22.97 | $22.97 | 199,200 | — | — |
| 2022-12-08 | $23.45 | $23.45 | 213,500 | — | — |
| 2022-12-07 | $23.03 | $23.03 | 193,300 | — | — |
| 2022-12-06 | $22.65 | $22.65 | 272,000 | — | — |
| 2022-12-05 | $22.70 | $22.70 | 283,200 | — | — |
| 2022-12-02 | $23.85 | $23.85 | 273,900 | — | — |
| 2022-12-01 | $23.05 | $23.05 | 278,400 | — | — |
| 2022-11-30 | $22.83 | $22.83 | 467,200 | — | — |
| 2022-11-29 | $21.21 | $21.21 | 293,900 | — | — |
| 2022-11-28 | $21.09 | $21.09 | 290,200 | — | — |
| 2022-11-25 | $21.47 | $21.47 | 80,200 | — | — |
| 2022-11-23 | $21.44 | $21.44 | 210,900 | — | — |
| 2022-11-22 | $21.48 | $21.48 | 428,700 | — | — |
| 2022-11-21 | $21.30 | $21.30 | 224,800 | — | — |
| 2022-11-18 | $21.29 | $21.29 | 325,000 | — | — |
| 2022-11-17 | $21.07 | $21.07 | 466,300 | — | — |
| 2022-11-16 | $22.42 | $22.42 | 338,600 | — | — |
| 2022-11-15 | $23.28 | $23.28 | 756,200 | — | — |
| 2022-11-14 | $23.09 | $23.09 | 375,300 | — | — |
| 2022-11-11 | $23.80 | $23.80 | 627,500 | — | — |
| 2022-11-10 | $22.41 | $22.41 | 1,349,500 | — | — |
| 2022-11-09 | $17.65 | $17.65 | 1,923,500 | — | — |
| 2022-11-08 | $23.05 | $23.05 | 854,900 | — | — |
| 2022-11-07 | $24.06 | $24.06 | 342,300 | — | — |
| 2022-11-04 | $24.96 | $24.96 | 369,400 | — | — |
| 2022-11-03 | $26.52 | $26.52 | 376,300 | — | — |
| 2022-11-02 | $26.59 | $26.59 | 470,600 | — | — |
| 2022-11-01 | $27.37 | $27.37 | 261,400 | — | — |
| 2022-10-31 | $26.88 | $26.88 | 505,600 | — | — |
| 2022-10-28 | $26.35 | $26.35 | 571,200 | — | — |
| 2022-10-27 | $25.81 | $25.81 | 300,100 | — | — |
| 2022-10-26 | $26.32 | $26.32 | 382,300 | — | — |
| 2022-10-25 | $25.27 | $25.27 | 331,900 | — | — |
| 2022-10-24 | $24.46 | $24.46 | 191,500 | — | — |
| 2022-10-21 | $24.84 | $24.84 | 371,000 | — | — |
| 2022-10-20 | $24.34 | $24.34 | 247,600 | — | — |
| 2022-10-19 | $24.29 | $24.29 | 663,000 | — | — |
| 2022-10-18 | $24.90 | $24.90 | 340,900 | — | — |
| 2022-10-17 | $24.85 | $24.85 | 571,400 | — | — |
| 2022-10-14 | $24.25 | $24.25 | 476,600 | — | — |
| 2022-10-13 | $24.85 | $24.85 | 488,800 | — | — |
| 2022-10-12 | $24.22 | $24.22 | 292,900 | — | — |
| 2022-10-11 | $24.31 | $24.31 | 562,000 | — | — |
| 2022-10-10 | $23.72 | $23.72 | 456,800 | — | — |
| 2022-10-07 | $23.49 | $23.49 | 443,600 | — | — |
| 2022-10-06 | $24.27 | $24.27 | 353,100 | — | — |
| 2022-10-05 | $24.01 | $24.01 | 415,800 | — | — |
| 2022-10-04 | $23.73 | $23.73 | 765,900 | — | — |
| 2022-10-03 | $22.83 | $22.83 | 586,700 | — | — |
| 2022-09-30 | $23.20 | $23.20 | 530,900 | — | — |
| 2022-09-29 | $23.75 | $23.75 | 489,200 | — | — |
| 2022-09-28 | $24.90 | $24.90 | 586,900 | — | — |
| 2022-09-27 | $23.64 | $23.64 | 394,300 | — | — |
| 2022-09-26 | $22.92 | $22.92 | 429,900 | — | — |
| 2022-09-23 | $23.96 | $23.96 | 391,500 | — | — |
| 2022-09-22 | $23.75 | $23.75 | 358,600 | — | — |
| 2022-09-21 | $24.71 | $24.71 | 554,900 | — | — |
| 2022-09-20 | $25.54 | $25.54 | 351,500 | — | — |
| 2022-09-19 | $25.92 | $25.92 | 799,000 | — | — |
| 2022-09-16 | $26.04 | $26.04 | 928,300 | — | — |
| 2022-09-15 | $26.15 | $26.15 | 369,700 | — | — |
| 2022-09-14 | $25.76 | $25.76 | 708,400 | — | — |
| 2022-09-13 | $25.04 | $25.04 | 614,300 | — | — |
| 2022-09-12 | $25.69 | $25.69 | 793,400 | — | — |
| 2022-09-09 | $26.02 | $26.02 | 232,200 | — | — |
| 2022-09-08 | $25.25 | $25.25 | 327,900 | — | — |
| 2022-09-07 | $24.52 | $24.52 | 712,300 | — | — |
| 2022-09-06 | $22.62 | $22.62 | 348,700 | — | — |
| 2022-09-02 | $22.69 | $22.69 | 399,000 | — | — |
| 2022-09-01 | $24.56 | $24.56 | 532,000 | — | — |
| 2022-08-31 | $24.95 | $24.95 | 346,600 | — | — |
| 2022-08-30 | $25.86 | $25.86 | 883,800 | — | — |
| 2022-08-29 | $26.34 | $26.34 | 240,500 | — | — |
| 2022-08-26 | $27.07 | $27.07 | 381,800 | — | — |
| 2022-08-25 | $29.16 | $29.16 | 221,300 | — | — |
| 2022-08-24 | $28.28 | $28.28 | 254,600 | — | — |
| 2022-08-23 | $27.30 | $27.30 | 463,700 | — | — |
| 2022-08-22 | $27.79 | $27.79 | 365,200 | — | — |
| 2022-08-19 | $30.35 | $30.35 | 390,500 | — | — |
| 2022-08-18 | $30.92 | $30.92 | 309,200 | — | — |
| 2022-08-17 | $29.84 | $29.84 | 392,200 | — | — |
| 2022-08-16 | $30.14 | $30.14 | 284,100 | — | — |
| 2022-08-15 | $30.53 | $30.53 | 411,700 | — | — |
| 2022-08-12 | $28.13 | $28.13 | 345,000 | — | — |
| 2022-08-11 | $27.08 | $27.08 | 413,000 | — | — |
| 2022-08-10 | $27.15 | $27.15 | 470,400 | — | — |
| 2022-08-09 | $27.43 | $27.43 | 337,000 | — | — |
| 2022-08-08 | $29.84 | $29.84 | 389,500 | — | — |
| 2022-08-05 | $30.77 | $30.77 | 528,800 | — | — |
| 2022-08-04 | $30.43 | $30.43 | 419,300 | — | — |
| 2022-08-03 | $31.73 | $31.73 | 531,000 | — | — |
| 2022-08-02 | $31.81 | $31.81 | 420,900 | — | — |
| 2022-08-01 | $31.45 | $31.45 | 243,700 | — | — |
| 2022-07-29 | $32.54 | $32.54 | 349,900 | — | — |
| 2022-07-28 | $31.60 | $31.60 | 351,200 | — | — |
| 2022-07-27 | $30.36 | $30.36 | 411,700 | — | — |
| 2022-07-26 | $28.55 | $28.55 | 300,400 | — | — |
| 2022-07-25 | $28.40 | $28.40 | 435,000 | — | — |
| 2022-07-22 | $28.22 | $28.22 | 329,800 | — | — |
| 2022-07-21 | $28.65 | $28.65 | 273,800 | — | — |
| 2022-07-20 | $28.15 | $28.15 | 526,600 | — | — |
| 2022-07-19 | $28.25 | $28.25 | 294,100 | — | — |
| 2022-07-18 | $27.24 | $27.24 | 394,600 | — | — |
| 2022-07-15 | $27.54 | $27.54 | 195,700 | — | — |
| 2022-07-14 | $27.00 | $27.00 | 218,900 | — | — |
| 2022-07-13 | $27.85 | $27.85 | 273,400 | — | — |
| 2022-07-12 | $27.26 | $27.26 | 249,300 | — | — |
| 2022-07-11 | $26.81 | $26.81 | 594,600 | — | — |
| 2022-07-08 | $27.86 | $27.86 | 423,500 | — | — |
| 2022-07-07 | $27.69 | $27.69 | 343,800 | — | — |
| 2022-07-06 | $27.65 | $27.65 | 304,900 | — | — |
| 2022-07-05 | $27.76 | $27.76 | 572,100 | — | — |
| 2022-07-01 | $25.82 | $25.82 | 419,500 | — | — |
| 2022-06-30 | $25.18 | $25.18 | 408,400 | — | — |
| 2022-06-29 | $25.32 | $25.32 | 616,300 | — | — |
| 2022-06-28 | $24.36 | $24.36 | 350,200 | — | — |
| 2022-06-27 | $25.64 | $25.64 | 882,600 | — | — |
| 2022-06-24 | $25.70 | $25.70 | 684,900 | — | — |
| 2022-06-23 | $25.70 | $25.70 | 499,000 | — | — |
| 2022-06-22 | $24.51 | $24.51 | 436,900 | — | — |
| 2022-06-21 | $23.45 | $23.45 | 564,900 | — | — |
| 2022-06-17 | $23.25 | $23.25 | 717,400 | — | — |
| 2022-06-16 | $22.88 | $22.88 | 399,400 | — | — |
| 2022-06-15 | $23.50 | $23.50 | 319,500 | — | — |
| 2022-06-14 | $23.13 | $23.13 | 264,900 | — | — |
| 2022-06-13 | $23.65 | $23.65 | 331,200 | — | — |
| 2022-06-10 | $24.75 | $24.75 | 406,300 | — | — |
| 2022-06-09 | $25.65 | $25.65 | 510,100 | — | — |
| 2022-06-08 | $26.95 | $26.95 | 805,400 | — | — |
| 2022-06-07 | $27.02 | $27.02 | 359,900 | — | — |
| 2022-06-06 | $26.45 | $26.45 | 316,600 | — | — |
| 2022-06-03 | $27.24 | $27.24 | 272,700 | — | — |
| 2022-06-02 | $27.53 | $27.53 | 330,500 | — | — |
| 2022-06-01 | $26.32 | $26.32 | 516,600 | — | — |
| 2022-05-31 | $27.15 | $27.15 | 394,600 | — | — |
| 2022-05-27 | $28.07 | $28.07 | 460,500 | — | — |
| 2022-05-26 | $26.74 | $26.74 | 410,600 | — | — |
| 2022-05-25 | $26.93 | $26.93 | 301,000 | — | — |
| 2022-05-24 | $26.72 | $26.72 | 279,600 | — | — |
| 2022-05-23 | $27.21 | $27.21 | 314,000 | — | — |
| 2022-05-20 | $27.39 | $27.39 | 357,800 | — | — |
| 2022-05-19 | $27.79 | $27.79 | 564,200 | — | — |
| 2022-05-18 | $26.88 | $26.88 | 558,600 | — | — |
| 2022-05-17 | $28.72 | $28.72 | 363,100 | — | — |
| 2022-05-16 | $27.62 | $27.62 | 302,200 | — | — |
| 2022-05-13 | $28.30 | $28.30 | 395,700 | — | — |
| 2022-05-12 | $27.36 | $27.36 | 677,500 | — | — |
| 2022-05-11 | $25.57 | $25.57 | 605,600 | — | — |
| 2022-05-10 | $26.49 | $26.49 | 461,400 | — | — |
| 2022-05-09 | $25.43 | $25.43 | 1,244,100 | — | — |
| 2022-05-06 | $26.90 | $26.90 | 546,900 | — | — |
| 2022-05-05 | $28.52 | $28.52 | 671,700 | — | — |
| 2022-05-04 | $31.05 | $31.05 | 751,600 | — | — |
| 2022-05-03 | $31.36 | $31.36 | 513,600 | — | — |
| 2022-05-02 | $29.96 | $29.96 | 479,200 | — | — |
| 2022-04-29 | $28.50 | $28.50 | 570,300 | — | — |
| 2022-04-28 | $31.41 | $31.41 | 678,600 | — | — |
| 2022-04-27 | $31.99 | $31.99 | 480,900 | — | — |
| 2022-04-26 | $32.62 | $32.62 | 624,100 | — | — |
| 2022-04-25 | $34.35 | $34.35 | 849,300 | — | — |
| 2022-04-22 | $35.40 | $35.40 | 279,900 | — | — |
| 2022-04-21 | $37.04 | $37.04 | 317,300 | — | — |
| 2022-04-20 | $38.96 | $38.96 | 699,300 | — | — |
| 2022-04-19 | $37.35 | $37.35 | 364,500 | — | — |
| 2022-04-18 | $35.16 | $35.16 | 548,300 | — | — |
| 2022-04-14 | $36.76 | $36.76 | 315,500 | — | — |
| 2022-04-13 | $37.98 | $37.98 | 361,300 | — | — |
| 2022-04-12 | $36.15 | $36.15 | 435,800 | — | — |
| 2022-04-11 | $36.33 | $36.33 | 838,100 | — | — |
| 2022-04-08 | $36.84 | $36.84 | 666,800 | — | — |
| 2022-04-07 | $37.58 | $37.58 | 460,000 | — | — |
| 2022-04-06 | $38.53 | $38.53 | 639,300 | — | — |
| 2022-04-05 | $38.75 | $38.75 | 635,800 | — | — |
| 2022-04-04 | $39.25 | $39.25 | 399,000 | — | — |
| 2022-04-01 | $39.45 | $39.45 | 542,100 | — | — |
| 2022-03-31 | $38.22 | $38.22 | 495,300 | — | — |
| 2022-03-30 | $39.22 | $39.22 | 620,300 | — | — |
| 2022-03-29 | $39.58 | $39.58 | 412,600 | — | — |
| 2022-03-28 | $37.30 | $37.30 | 277,200 | — | — |
| 2022-03-25 | $35.78 | $35.78 | 398,600 | — | — |
| 2022-03-24 | $36.11 | $36.11 | 340,900 | — | — |
| 2022-03-23 | $34.85 | $34.85 | 570,800 | — | — |
| 2022-03-22 | $34.08 | $34.08 | 499,100 | — | — |
| 2022-03-21 | $33.01 | $33.01 | 338,500 | — | — |
| 2022-03-18 | $34.63 | $34.63 | 1,085,400 | — | — |
| 2022-03-17 | $34.52 | $34.52 | 575,400 | — | — |
| 2022-03-16 | $34.59 | $34.59 | 424,700 | — | — |
| 2022-03-15 | $33.73 | $33.73 | 548,900 | — | — |
| 2022-03-14 | $32.59 | $32.59 | 420,500 | — | — |
| 2022-03-11 | $33.99 | $33.99 | 368,300 | — | — |
| 2022-03-10 | $36.39 | $36.39 | 224,800 | — | — |
| 2022-03-09 | $37.80 | $37.80 | 321,600 | — | — |
| 2022-03-08 | $36.57 | $36.57 | 1,620,000 | — | — |
| 2022-03-07 | $37.68 | $37.68 | 350,700 | — | — |
| 2022-03-04 | $39.44 | $39.44 | 267,100 | — | — |
| 2022-03-03 | $40.79 | $40.79 | 349,900 | — | — |
| 2022-03-02 | $43.29 | $43.29 | 338,900 | — | — |
| 2022-03-01 | $40.66 | $40.66 | 463,300 | — | — |
| 2022-02-28 | $41.21 | $41.21 | 416,900 | — | — |
| 2022-02-25 | $39.22 | $39.22 | 367,100 | — | — |
| 2022-02-24 | $38.88 | $38.88 | 1,081,800 | — | — |
| 2022-02-23 | $32.18 | $32.18 | 903,500 | — | — |
| 2022-02-22 | $33.28 | $33.28 | 629,400 | — | — |
| 2022-02-18 | $34.90 | $34.90 | 403,400 | — | — |
| 2022-02-17 | $35.18 | $35.18 | 268,700 | — | — |
| 2022-02-16 | $37.07 | $37.07 | 316,300 | — | — |
| 2022-02-15 | $37.12 | $37.12 | 402,700 | — | — |
| 2022-02-14 | $35.58 | $35.58 | 361,800 | — | — |
| 2022-02-11 | $35.26 | $35.26 | 333,400 | — | — |
| 2022-02-10 | $35.44 | $35.44 | 411,900 | — | — |
| 2022-02-09 | $36.50 | $36.50 | 393,000 | — | — |
| 2022-02-08 | $34.50 | $34.50 | 303,400 | — | — |
| 2022-02-07 | $34.53 | $34.53 | 271,900 | — | — |
| 2022-02-04 | $33.91 | $33.91 | 731,800 | — | — |
| 2022-02-03 | $33.07 | $33.07 | 377,100 | — | — |
| 2022-02-02 | $34.13 | $34.13 | 414,700 | — | — |
| 2022-02-01 | $35.70 | $35.70 | 416,600 | — | — |
| 2022-01-31 | $35.58 | $35.58 | 561,400 | — | — |
| 2022-01-28 | $33.28 | $33.28 | 691,100 | — | — |
| 2022-01-27 | $31.69 | $31.69 | 412,200 | — | — |
| 2022-01-26 | $32.97 | $32.97 | 467,500 | — | — |
| 2022-01-25 | $33.60 | $33.60 | 458,600 | — | — |
| 2022-01-24 | $33.93 | $33.93 | 648,600 | — | — |
| 2022-01-21 | $32.83 | $32.83 | 643,300 | — | — |
| 2022-01-20 | $32.81 | $32.81 | 675,100 | — | — |
| 2022-01-19 | $33.02 | $33.02 | 689,900 | — | — |
| 2022-01-18 | $34.96 | $34.96 | 859,300 | — | — |
| 2022-01-14 | $35.78 | $35.78 | 577,400 | — | — |
| 2022-01-13 | $35.45 | $35.45 | 423,600 | — | — |
| 2022-01-12 | $36.25 | $36.25 | 741,300 | — | — |
| 2022-01-11 | $38.58 | $38.58 | 504,000 | — | — |
| 2022-01-10 | $38.94 | $38.94 | 560,700 | — | — |
| 2022-01-07 | $36.48 | $36.48 | 384,200 | — | — |
| 2022-01-06 | $38.44 | $38.44 | 2,647,000 | — | — |
| 2022-01-05 | $38.44 | $38.44 | 524,800 | — | — |
| 2022-01-04 | $40.48 | $40.48 | 224,000 | — | — |
| 2022-01-03 | $41.07 | $41.07 | 284,000 | — | — |