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
- 1996-11-18 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 | $24.21 | $60.37 | 293,200 | — | — |
| 2022-12-29 | $23.93 | $59.67 | 423,400 | — | — |
| 2022-12-28 | $24.34 | $60.69 | 322,400 | — | — |
| 2022-12-27 | $24.60 | $61.34 | 342,600 | — | — |
| 2022-12-23 | $24.55 | $61.22 | 255,900 | — | — |
| 2022-12-22 | $23.97 | $59.77 | 346,700 | — | — |
| 2022-12-21 | $24.79 | $61.82 | 404,700 | — | — |
| 2022-12-20 | $23.93 | $59.67 | 437,400 | — | — |
| 2022-12-19 | $23.81 | $59.37 | 513,000 | — | — |
| 2022-12-16 | $24.00 | $59.85 | 1,424,500 | — | — |
| 2022-12-15 | $23.72 | $59.15 | 559,900 | — | — |
| 2022-12-14 | $24.21 | $60.37 | 362,900 | — | — |
| 2022-12-13 | $24.25 | $60.47 | 641,500 | — | — |
| 2022-12-12 | $23.96 | $59.75 | 664,300 | — | — |
| 2022-12-09 | $23.09 | $57.58 | 469,900 | — | — |
| 2022-12-08 | $23.15 | $57.73 | 552,900 | — | — |
| 2022-12-07 | $23.81 | $59.37 | 842,000 | — | — |
| 2022-12-06 | $23.93 | $59.67 | 699,900 | — | — |
| 2022-12-05 | $23.88 | $59.55 | 561,800 | — | — |
| 2022-12-02 | $23.96 | $59.75 | 590,000 | — | — |
| 2022-12-01 | $24.62 | $61.39 | 605,500 | — | — |
| 2022-11-30 | $25.22 | $62.89 | 554,600 | — | — |
| 2022-11-29 | $24.55 | $61.22 | 500,200 | — | — |
| 2022-11-28 | $24.87 | $62.02 | 389,600 | — | — |
| 2022-11-25 | $25.67 | $64.01 | 117,800 | — | — |
| 2022-11-23 | $25.85 | $64.46 | 315,100 | — | — |
| 2022-11-22 | $25.88 | $64.53 | 283,100 | — | — |
| 2022-11-21 | $24.95 | $62.22 | 918,100 | — | — |
| 2022-11-18 | $25.07 | $62.51 | 273,800 | — | — |
| 2022-11-17 | $25.39 | $63.31 | 491,300 | — | — |
| 2022-11-16 | $26.09 | $65.06 | 332,700 | — | — |
| 2022-11-15 | $26.45 | $65.96 | 571,000 | — | — |
| 2022-11-14 | $26.00 | $64.83 | 576,600 | — | — |
| 2022-11-11 | $26.21 | $65.36 | 745,700 | — | — |
| 2022-11-10 | $25.42 | $63.39 | 407,900 | — | — |
| 2022-11-09 | $24.44 | $60.94 | 261,800 | — | — |
| 2022-11-08 | $25.14 | $62.69 | 470,400 | — | — |
| 2022-11-07 | $25.57 | $63.76 | 374,100 | — | — |
| 2022-11-04 | $25.35 | $63.21 | 605,000 | — | — |
| 2022-11-03 | $23.34 | $58.20 | 409,100 | — | — |
| 2022-11-02 | $23.44 | $58.45 | 411,600 | — | — |
| 2022-11-01 | $23.78 | $59.30 | 407,200 | — | — |
| 2022-10-31 | $23.17 | $57.78 | 664,000 | — | — |
| 2022-10-28 | $23.37 | $58.28 | 486,700 | — | — |
| 2022-10-27 | $23.36 | $58.25 | 591,300 | — | — |
| 2022-10-26 | $23.03 | $57.43 | 558,400 | — | — |
| 2022-10-25 | $22.73 | $56.68 | 379,500 | — | — |
| 2022-10-24 | $22.65 | $56.48 | 508,600 | — | — |
| 2022-10-21 | $22.84 | $56.95 | 744,500 | — | — |
| 2022-10-20 | $21.56 | $53.76 | 614,700 | — | — |
| 2022-10-19 | $20.71 | $51.64 | 371,800 | — | — |
| 2022-10-18 | $20.44 | $50.97 | 540,400 | — | — |
| 2022-10-17 | $20.87 | $52.04 | 596,000 | — | — |
| 2022-10-14 | $20.46 | $51.02 | 494,500 | — | — |
| 2022-10-13 | $21.06 | $52.52 | 446,300 | — | — |
| 2022-10-12 | $20.60 | $51.37 | 551,800 | — | — |
| 2022-10-11 | $21.00 | $52.37 | 581,400 | — | — |
| 2022-10-10 | $21.69 | $54.09 | 636,400 | — | — |
| 2022-10-07 | $22.33 | $55.68 | 642,000 | — | — |
| 2022-10-06 | $22.85 | $56.98 | 1,855,500 | — | — |
| 2022-10-05 | $22.30 | $55.61 | 367,200 | — | — |
| 2022-10-04 | $22.35 | $55.73 | 854,100 | — | — |
| 2022-10-03 | $21.42 | $53.41 | 577,200 | — | — |
| 2022-09-30 | $20.16 | $50.27 | 498,100 | — | — |
| 2022-09-29 | $20.65 | $51.49 | 830,700 | — | — |
| 2022-09-28 | $20.85 | $51.99 | 693,500 | — | — |
| 2022-09-27 | $19.96 | $49.77 | 1,004,300 | — | — |
| 2022-09-26 | $19.32 | $48.18 | 819,400 | — | — |
| 2022-09-23 | $20.02 | $49.92 | 1,235,500 | — | — |
| 2022-09-22 | $21.32 | $53.16 | 679,900 | — | — |
| 2022-09-21 | $21.21 | $52.89 | 485,000 | — | — |
| 2022-09-20 | $21.87 | $54.54 | 434,400 | — | — |
| 2022-09-19 | $21.96 | $54.76 | 598,300 | — | — |
| 2022-09-16 | $21.52 | $53.66 | 1,939,000 | — | — |
| 2022-09-15 | $22.30 | $55.61 | 647,500 | — | — |
| 2022-09-14 | $22.07 | $55.03 | 631,400 | — | — |
| 2022-09-13 | $21.97 | $54.78 | 932,800 | — | — |
| 2022-09-12 | $23.38 | $58.30 | 1,596,200 | — | — |
| 2022-09-09 | $22.75 | $56.73 | 471,300 | — | — |
| 2022-09-08 | $21.75 | $54.24 | 464,400 | — | — |
| 2022-09-07 | $22.69 | $53.86 | 710,700 | — | — |
| 2022-09-06 | $23.47 | $55.71 | 599,200 | — | — |
| 2022-09-02 | $23.02 | $54.65 | 539,400 | — | — |
| 2022-09-01 | $22.51 | $53.43 | 745,300 | — | — |
| 2022-08-31 | $22.81 | $54.15 | 1,327,500 | — | — |
| 2022-08-30 | $24.06 | $57.11 | 889,000 | — | — |
| 2022-08-29 | $24.66 | $58.54 | 635,500 | — | — |
| 2022-08-26 | $24.57 | $58.32 | 621,900 | — | — |
| 2022-08-25 | $24.70 | $58.63 | 651,600 | — | — |
| 2022-08-24 | $24.23 | $57.52 | 549,300 | — | — |
| 2022-08-23 | $24.16 | $57.35 | 1,022,100 | — | — |
| 2022-08-22 | $22.70 | $53.89 | 860,800 | — | — |
| 2022-08-19 | $23.04 | $54.69 | 748,800 | — | — |
| 2022-08-18 | $22.68 | $53.84 | 626,400 | — | — |
| 2022-08-17 | $22.05 | $52.34 | 365,700 | — | — |
| 2022-08-16 | $22.28 | $52.89 | 816,400 | — | — |
| 2022-08-15 | $22.74 | $53.98 | 354,700 | — | — |
| 2022-08-12 | $23.39 | $55.52 | 858,800 | — | — |
| 2022-08-11 | $22.61 | $53.67 | 488,100 | — | — |
| 2022-08-10 | $22.63 | $53.72 | 1,112,100 | — | — |
| 2022-08-09 | $22.27 | $52.86 | 565,200 | — | — |
| 2022-08-08 | $22.22 | $52.75 | 631,900 | — | — |
| 2022-08-05 | $21.44 | $50.89 | 785,600 | — | — |
| 2022-08-04 | $21.50 | $51.04 | 938,600 | — | — |
| 2022-08-03 | $22.42 | $53.22 | 513,300 | — | — |
| 2022-08-02 | $22.63 | $53.72 | 575,100 | — | — |
| 2022-08-01 | $22.60 | $53.65 | 568,100 | — | — |
| 2022-07-29 | $22.71 | $53.91 | 441,900 | — | — |
| 2022-07-28 | $22.32 | $52.98 | 371,000 | — | — |
| 2022-07-27 | $22.26 | $52.84 | 460,800 | — | — |
| 2022-07-26 | $21.62 | $51.32 | 488,300 | — | — |
| 2022-07-25 | $21.64 | $51.37 | 660,900 | — | — |
| 2022-07-22 | $21.26 | $50.47 | 393,200 | — | — |
| 2022-07-21 | $21.24 | $50.42 | 523,800 | — | — |
| 2022-07-20 | $22.35 | $53.05 | 461,600 | — | — |
| 2022-07-19 | $22.64 | $53.74 | 534,600 | — | — |
| 2022-07-18 | $22.21 | $52.72 | 1,368,900 | — | — |
| 2022-07-15 | $20.93 | $49.68 | 708,500 | — | — |
| 2022-07-14 | $20.46 | $48.57 | 908,300 | — | — |
| 2022-07-13 | $20.40 | $48.43 | 695,000 | — | — |
| 2022-07-12 | $20.16 | $47.86 | 975,700 | — | — |
| 2022-07-11 | $20.61 | $48.92 | 691,600 | — | — |
| 2022-07-08 | $21.18 | $50.28 | 425,300 | — | — |
| 2022-07-07 | $21.17 | $50.25 | 933,700 | — | — |
| 2022-07-06 | $20.42 | $48.47 | 1,165,100 | — | — |
| 2022-07-05 | $21.21 | $50.35 | 888,200 | — | — |
| 2022-07-01 | $20.88 | $49.57 | 969,400 | — | — |
| 2022-06-30 | $21.56 | $51.18 | 1,243,200 | — | — |
| 2022-06-29 | $22.12 | $52.51 | 734,600 | — | — |
| 2022-06-28 | $22.47 | $53.34 | 898,400 | — | — |
| 2022-06-27 | $21.81 | $51.77 | 758,900 | — | — |
| 2022-06-24 | $21.32 | $50.61 | 1,576,300 | — | — |
| 2022-06-23 | $20.95 | $49.73 | 1,145,900 | — | — |
| 2022-06-22 | $22.03 | $52.30 | 1,168,100 | — | — |
| 2022-06-21 | $22.20 | $52.70 | 1,692,000 | — | — |
| 2022-06-17 | $21.41 | $50.82 | 1,580,500 | — | — |
| 2022-06-16 | $22.40 | $53.17 | 1,784,900 | — | — |
| 2022-06-15 | $22.11 | $52.49 | 1,672,900 | — | — |
| 2022-06-14 | $22.28 | $52.89 | 1,508,000 | — | — |
| 2022-06-13 | $22.55 | $53.53 | 1,915,700 | — | — |
| 2022-06-10 | $24.12 | $57.26 | 1,077,700 | — | — |
| 2022-06-09 | $24.89 | $59.08 | 1,449,700 | — | — |
| 2022-06-08 | $25.02 | $59.39 | 1,899,000 | — | — |
| 2022-06-07 | $24.11 | $57.23 | 2,265,200 | — | — |
| 2022-06-06 | $23.76 | $56.40 | 1,651,300 | — | — |
| 2022-06-03 | $23.00 | $54.60 | 1,233,300 | — | — |
| 2022-06-02 | $23.15 | $54.95 | 1,412,300 | — | — |
| 2022-06-01 | $21.44 | $50.89 | 292,600 | — | — |
| 2022-05-31 | $21.59 | $51.25 | 123,700 | — | — |
| 2022-05-27 | $21.82 | $51.80 | 74,300 | — | — |
| 2022-05-26 | $21.20 | $50.32 | 244,100 | — | — |
| 2022-05-25 | $20.70 | $49.14 | 71,600 | — | — |
| 2022-05-24 | $21.15 | $50.21 | 35,300 | — | — |
| 2022-05-23 | $20.73 | $49.21 | 65,100 | — | — |
| 2022-05-20 | $20.36 | $48.33 | 56,200 | — | — |
| 2022-05-19 | $21.24 | $50.42 | 26,800 | — | — |
| 2022-05-18 | $21.07 | $50.02 | 34,800 | — | — |
| 2022-05-17 | $22.00 | $52.22 | 28,600 | — | — |
| 2022-05-16 | $21.69 | $51.49 | 48,700 | — | — |
| 2022-05-13 | $21.53 | $51.11 | 23,100 | — | — |
| 2022-05-12 | $20.38 | $48.38 | 38,200 | — | — |
| 2022-05-11 | $21.29 | $50.54 | 28,100 | — | — |
| 2022-05-10 | $21.28 | $50.51 | 45,100 | — | — |
| 2022-05-09 | $21.08 | $50.04 | 40,400 | — | — |
| 2022-05-06 | $22.14 | $52.56 | 36,500 | — | — |
| 2022-05-05 | $22.62 | $53.70 | 51,900 | — | — |
| 2022-05-04 | $23.59 | $56.00 | 64,300 | — | — |
| 2022-05-03 | $22.42 | $53.22 | 47,400 | — | — |
| 2022-05-02 | $22.22 | $52.75 | 40,400 | — | — |
| 2022-04-29 | $21.69 | $51.49 | 35,400 | — | — |
| 2022-04-28 | $22.55 | $53.53 | 36,900 | — | — |
| 2022-04-27 | $22.12 | $52.51 | 22,500 | — | — |
| 2022-04-26 | $21.88 | $51.94 | 37,700 | — | — |
| 2022-04-25 | $22.34 | $53.03 | 24,300 | — | — |
| 2022-04-22 | $23.20 | $55.07 | 23,000 | — | — |
| 2022-04-21 | $24.05 | $57.09 | 25,700 | — | — |
| 2022-04-20 | $24.35 | $57.80 | 28,800 | — | — |
| 2022-04-19 | $24.30 | $57.68 | 28,300 | — | — |
| 2022-04-18 | $24.33 | $57.75 | 17,800 | — | — |
| 2022-04-14 | $24.35 | $57.80 | 16,900 | — | — |
| 2022-04-13 | $24.25 | $57.56 | 19,900 | — | — |
| 2022-04-12 | $24.58 | $58.35 | 66,800 | — | — |
| 2022-04-11 | $23.57 | $55.95 | 42,200 | — | — |
| 2022-04-08 | $24.42 | $57.97 | 37,900 | — | — |
| 2022-04-07 | $24.70 | $58.63 | 37,200 | — | — |
| 2022-04-06 | $25.20 | $59.82 | 69,400 | — | — |
| 2022-04-05 | $25.66 | $60.91 | 24,400 | — | — |
| 2022-04-04 | $25.21 | $59.84 | 26,000 | — | — |
| 2022-04-01 | $24.70 | $58.63 | 36,400 | — | — |
| 2022-03-31 | $23.96 | $56.88 | 33,900 | — | — |
| 2022-03-30 | $25.19 | $59.80 | 75,100 | — | — |
| 2022-03-29 | $24.92 | $59.16 | 40,900 | — | — |
| 2022-03-28 | $24.22 | $57.49 | 30,200 | — | — |
| 2022-03-25 | $25.48 | $60.48 | 180,000 | — | — |
| 2022-03-24 | $24.87 | $59.04 | 17,700 | — | — |
| 2022-03-23 | $24.57 | $58.32 | 28,900 | — | — |
| 2022-03-22 | $23.90 | $56.73 | 34,600 | — | — |
| 2022-03-21 | $24.27 | $57.61 | 56,500 | — | — |
| 2022-03-18 | $23.41 | $55.57 | 25,600 | — | — |
| 2022-03-17 | $23.21 | $55.10 | 35,900 | — | — |
| 2022-03-16 | $22.55 | $53.53 | 41,600 | — | — |
| 2022-03-15 | $22.25 | $52.82 | 25,800 | — | — |
| 2022-03-14 | $22.54 | $53.51 | 27,600 | — | — |
| 2022-03-11 | $23.59 | $56.00 | 33,000 | — | — |
| 2022-03-10 | $23.30 | $55.31 | 28,300 | — | — |
| 2022-03-09 | $22.85 | $54.24 | 63,400 | — | — |
| 2022-03-08 | $23.97 | $56.90 | 81,000 | — | — |
| 2022-03-07 | $25.06 | $59.49 | 74,000 | — | — |
| 2022-03-04 | $23.77 | $56.43 | 51,200 | — | — |
| 2022-03-03 | $22.30 | $52.94 | 51,000 | — | — |
| 2022-03-02 | $22.68 | $53.84 | 74,700 | — | — |
| 2022-03-01 | $21.56 | $51.18 | 39,600 | — | — |
| 2022-02-28 | $20.75 | $49.26 | 47,800 | — | — |
| 2022-02-25 | $20.11 | $47.74 | 68,000 | — | — |
| 2022-02-24 | $21.49 | $48.52 | 60,700 | — | — |
| 2022-02-23 | $21.06 | $47.55 | 25,300 | — | — |
| 2022-02-22 | $21.20 | $47.87 | 40,100 | — | — |
| 2022-02-18 | $19.68 | $44.43 | 34,900 | — | — |
| 2022-02-17 | $19.86 | $44.84 | 56,100 | — | — |
| 2022-02-16 | $19.23 | $43.42 | 21,600 | — | — |
| 2022-02-15 | $19.04 | $42.99 | 64,900 | — | — |
| 2022-02-14 | $19.70 | $44.48 | 34,000 | — | — |
| 2022-02-11 | $19.13 | $43.19 | 18,700 | — | — |
| 2022-02-10 | $18.94 | $42.76 | 23,300 | — | — |
| 2022-02-09 | $19.31 | $43.60 | 21,800 | — | — |
| 2022-02-08 | $19.17 | $43.28 | 65,800 | — | — |
| 2022-02-07 | $19.10 | $43.12 | 35,300 | — | — |
| 2022-02-04 | $18.72 | $42.27 | 26,000 | — | — |
| 2022-02-03 | $18.57 | $41.93 | 68,400 | — | — |
| 2022-02-02 | $18.55 | $41.88 | 55,500 | — | — |
| 2022-02-01 | $18.01 | $40.66 | 47,500 | — | — |
| 2022-01-31 | $17.90 | $40.42 | 49,000 | — | — |
| 2022-01-28 | $17.39 | $39.26 | 34,900 | — | — |
| 2022-01-27 | $17.50 | $39.51 | 127,000 | — | — |
| 2022-01-26 | $17.57 | $39.67 | 67,600 | — | — |
| 2022-01-25 | $17.60 | $39.74 | 56,700 | — | — |
| 2022-01-24 | $18.05 | $40.75 | 25,300 | — | — |
| 2022-01-21 | $18.09 | $40.84 | 47,300 | — | — |
| 2022-01-20 | $18.51 | $41.79 | 75,100 | — | — |
| 2022-01-19 | $18.45 | $41.66 | 40,500 | — | — |
| 2022-01-18 | $18.16 | $41.00 | 18,400 | — | — |
| 2022-01-14 | $18.25 | $41.21 | 31,600 | — | — |
| 2022-01-13 | $17.99 | $40.62 | 24,300 | — | — |
| 2022-01-12 | $17.89 | $40.39 | 40,200 | — | — |
| 2022-01-11 | $17.18 | $38.79 | 49,500 | — | — |
| 2022-01-10 | $16.47 | $37.19 | 43,800 | — | — |
| 2022-01-07 | $16.28 | $36.76 | 30,400 | — | — |
| 2022-01-06 | $16.30 | $36.80 | 24,700 | — | — |
| 2022-01-05 | $16.31 | $36.83 | 29,100 | — | — |
| 2022-01-04 | $16.57 | $37.41 | 40,600 | — | — |
| 2022-01-03 | $15.95 | $36.01 | 21,800 | — | — |