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
- 2004-01-20 to 2026-08-27
- 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 | $24.35 | $78.14 | 200 | — | — |
| 2022-12-29 | $24.41 | $78.33 | 1,600 | — | — |
| 2022-12-28 | $24.91 | $79.94 | 0 | — | — |
| 2022-12-27 | $24.91 | $79.94 | 300 | — | — |
| 2022-12-23 | $25.90 | $83.11 | 0 | — | — |
| 2022-12-22 | $25.90 | $83.11 | 0 | — | — |
| 2022-12-21 | $25.90 | $83.11 | 400 | — | — |
| 2022-12-20 | $25.00 | $80.22 | 900 | — | — |
| 2022-12-19 | $24.25 | $77.82 | 600 | — | — |
| 2022-12-16 | $26.00 | $83.43 | 0 | — | — |
| 2022-12-15 | $26.00 | $81.01 | 0 | — | — |
| 2022-12-14 | $26.00 | $81.01 | 0 | — | — |
| 2022-12-13 | $26.00 | $81.01 | 0 | — | — |
| 2022-12-12 | $26.00 | $81.01 | 300 | — | — |
| 2022-12-09 | $26.40 | $82.25 | 0 | — | — |
| 2022-12-08 | $26.40 | $82.25 | 0 | — | — |
| 2022-12-07 | $26.40 | $82.25 | 0 | — | — |
| 2022-12-06 | $26.40 | $82.25 | 0 | — | — |
| 2022-12-05 | $26.40 | $82.25 | 0 | — | — |
| 2022-12-02 | $26.40 | $82.25 | 100 | — | — |
| 2022-12-01 | $25.21 | $78.55 | 400 | — | — |
| 2022-11-30 | $24.76 | $77.14 | 0 | — | — |
| 2022-11-29 | $24.76 | $77.14 | 300 | — | — |
| 2022-11-28 | $24.44 | $76.15 | 2,800 | — | — |
| 2022-11-25 | $24.75 | $77.11 | 300 | — | — |
| 2022-11-23 | $25.00 | $77.89 | 0 | — | — |
| 2022-11-22 | $25.00 | $77.89 | 700 | — | — |
| 2022-11-21 | $24.82 | $77.33 | 1,100 | — | — |
| 2022-11-18 | $25.40 | $79.14 | 100 | — | — |
| 2022-11-17 | $25.00 | $77.89 | 0 | — | — |
| 2022-11-16 | $25.00 | $77.89 | 0 | — | — |
| 2022-11-15 | $25.00 | $77.89 | 800 | — | — |
| 2022-11-14 | $25.40 | $79.14 | 200 | — | — |
| 2022-11-11 | $25.40 | $79.14 | 400 | — | — |
| 2022-11-10 | $25.40 | $79.14 | 700 | — | — |
| 2022-11-09 | $25.40 | $79.14 | 0 | — | — |
| 2022-11-08 | $25.40 | $79.14 | 1,400 | — | — |
| 2022-11-07 | $25.36 | $79.01 | 2,100 | — | — |
| 2022-11-04 | $25.30 | $78.83 | 0 | — | — |
| 2022-11-03 | $25.30 | $78.83 | 0 | — | — |
| 2022-11-02 | $25.30 | $78.83 | 0 | — | — |
| 2022-11-01 | $25.30 | $78.83 | 0 | — | — |
| 2022-10-31 | $25.30 | $78.83 | 400 | — | — |
| 2022-10-28 | $25.00 | $77.89 | 0 | — | — |
| 2022-10-27 | $25.00 | $77.89 | 0 | — | — |
| 2022-10-26 | $25.00 | $77.89 | 100 | — | — |
| 2022-10-25 | $24.57 | $76.55 | 1,000 | — | — |
| 2022-10-24 | $24.28 | $75.65 | 100 | — | — |
| 2022-10-21 | $24.30 | $75.71 | 0 | — | — |
| 2022-10-20 | $24.30 | $75.71 | 2,200 | — | — |
| 2022-10-19 | $25.25 | $78.67 | 0 | — | — |
| 2022-10-18 | $25.25 | $78.67 | 0 | — | — |
| 2022-10-17 | $25.25 | $78.67 | 800 | — | — |
| 2022-10-14 | $25.02 | $77.95 | 1,000 | — | — |
| 2022-10-13 | $25.02 | $77.95 | 0 | — | — |
| 2022-10-12 | $25.02 | $77.95 | 0 | — | — |
| 2022-10-11 | $25.02 | $77.95 | 500 | — | — |
| 2022-10-10 | $25.30 | $78.83 | 0 | — | — |
| 2022-10-07 | $25.30 | $78.83 | 0 | — | — |
| 2022-10-06 | $25.30 | $78.83 | 2,600 | — | — |
| 2022-10-05 | $25.02 | $77.95 | 3,900 | — | — |
| 2022-10-04 | $25.95 | $80.85 | 0 | — | — |
| 2022-10-03 | $25.95 | $80.85 | 800 | — | — |
| 2022-09-30 | $25.65 | $79.92 | 500 | — | — |
| 2022-09-29 | $25.70 | $80.07 | 2,700 | — | — |
| 2022-09-28 | $25.99 | $80.98 | 2,500 | — | — |
| 2022-09-27 | $26.10 | $81.32 | 600 | — | — |
| 2022-09-26 | $26.10 | $81.32 | 700 | — | — |
| 2022-09-23 | $26.39 | $82.22 | 0 | — | — |
| 2022-09-22 | $26.39 | $82.22 | 0 | — | — |
| 2022-09-21 | $26.39 | $82.22 | 0 | — | — |
| 2022-09-20 | $26.39 | $82.22 | 500 | — | — |
| 2022-09-19 | $26.61 | $82.91 | 300 | — | — |
| 2022-09-16 | $26.25 | $81.79 | 0 | — | — |
| 2022-09-15 | $26.25 | $81.79 | 300 | — | — |
| 2022-09-14 | $26.36 | $82.13 | 0 | — | — |
| 2022-09-13 | $26.36 | $82.13 | 0 | — | — |
| 2022-09-12 | $26.36 | $82.13 | 700 | — | — |
| 2022-09-09 | $26.61 | $82.91 | 0 | — | — |
| 2022-09-08 | $26.61 | $82.91 | 0 | — | — |
| 2022-09-07 | $26.61 | $82.91 | 0 | — | — |
| 2022-09-06 | $26.61 | $82.91 | 200 | — | — |
| 2022-09-02 | $26.70 | $83.19 | 700 | — | — |
| 2022-09-01 | $27.23 | $84.84 | 400 | — | — |
| 2022-08-31 | $26.60 | $82.88 | 0 | — | — |
| 2022-08-30 | $26.60 | $82.88 | 400 | — | — |
| 2022-08-29 | $27.18 | $84.68 | 1,500 | — | — |
| 2022-08-26 | $26.00 | $81.01 | 0 | — | — |
| 2022-08-25 | $26.00 | $81.01 | 1,800 | — | — |
| 2022-08-24 | $26.22 | $81.69 | 0 | — | — |
| 2022-08-23 | $26.22 | $81.69 | 0 | — | — |
| 2022-08-22 | $26.22 | $81.69 | 0 | — | — |
| 2022-08-19 | $26.22 | $81.69 | 0 | — | — |
| 2022-08-18 | $26.22 | $81.69 | 400 | — | — |
| 2022-08-17 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-16 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-15 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-12 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-11 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-10 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-09 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-08 | $26.36 | $82.13 | 0 | — | — |
| 2022-08-05 | $26.36 | $82.13 | 100 | — | — |
| 2022-08-04 | $26.60 | $82.88 | 0 | — | — |
| 2022-08-03 | $26.60 | $82.88 | 0 | — | — |
| 2022-08-02 | $26.60 | $82.88 | 100 | — | — |
| 2022-08-01 | $26.85 | $83.66 | 400 | — | — |
| 2022-07-29 | $26.85 | $83.66 | 3,500 | — | — |
| 2022-07-28 | $26.00 | $81.01 | 200 | — | — |
| 2022-07-27 | $25.50 | $79.45 | 3,500 | — | — |
| 2022-07-26 | $27.29 | $85.03 | 0 | — | — |
| 2022-07-25 | $27.29 | $85.03 | 0 | — | — |
| 2022-07-22 | $27.29 | $85.03 | 500 | — | — |
| 2022-07-21 | $25.50 | $79.45 | 1,800 | — | — |
| 2022-07-20 | $25.97 | $80.91 | 0 | — | — |
| 2022-07-19 | $25.97 | $80.91 | 2,600 | — | — |
| 2022-07-18 | $25.40 | $79.14 | 1,900 | — | — |
| 2022-07-15 | $25.40 | $79.14 | 800 | — | — |
| 2022-07-14 | $25.26 | $78.70 | 2,100 | — | — |
| 2022-07-13 | $25.20 | $78.51 | 400 | — | — |
| 2022-07-12 | $25.60 | $79.76 | 2,000 | — | — |
| 2022-07-11 | $25.02 | $77.95 | 0 | — | — |
| 2022-07-08 | $25.02 | $77.95 | 1,200 | — | — |
| 2022-07-07 | $25.41 | $79.17 | 0 | — | — |
| 2022-07-06 | $25.41 | $79.17 | 0 | — | — |
| 2022-07-05 | $25.41 | $79.17 | 0 | — | — |
| 2022-07-01 | $25.41 | $79.17 | 400 | — | — |
| 2022-06-30 | $25.39 | $79.11 | 0 | — | — |
| 2022-06-29 | $25.39 | $79.11 | 0 | — | — |
| 2022-06-28 | $25.39 | $79.11 | 600 | — | — |
| 2022-06-27 | $25.76 | $80.26 | 0 | — | — |
| 2022-06-24 | $25.76 | $80.26 | 100 | — | — |
| 2022-06-23 | $25.70 | $80.07 | 0 | — | — |
| 2022-06-22 | $25.70 | $80.07 | 600 | — | — |
| 2022-06-21 | $25.25 | $78.67 | 700 | — | — |
| 2022-06-17 | $25.02 | $77.95 | 3,000 | — | — |
| 2022-06-16 | $25.40 | $79.14 | 1,400 | — | — |
| 2022-06-15 | $26.65 | $80.68 | 0 | — | — |
| 2022-06-14 | $26.65 | $80.68 | 600 | — | — |
| 2022-06-13 | $26.50 | $80.22 | 0 | — | — |
| 2022-06-10 | $26.50 | $80.22 | 700 | — | — |
| 2022-06-09 | $26.18 | $79.25 | 100 | — | — |
| 2022-06-08 | $26.88 | $81.37 | 0 | — | — |
| 2022-06-07 | $26.88 | $81.37 | 1,000 | — | — |
| 2022-06-06 | $27.00 | $81.74 | 200 | — | — |
| 2022-06-03 | $26.89 | $81.40 | 400 | — | — |
| 2022-06-02 | $27.00 | $81.74 | 0 | — | — |
| 2022-06-01 | $27.00 | $81.74 | 0 | — | — |
| 2022-05-31 | $27.00 | $81.74 | 4,400 | — | — |
| 2022-05-27 | $26.17 | $79.22 | 0 | — | — |
| 2022-05-26 | $26.17 | $79.22 | 0 | — | — |
| 2022-05-25 | $26.17 | $79.22 | 0 | — | — |
| 2022-05-24 | $26.17 | $79.22 | 2,700 | — | — |
| 2022-05-23 | $26.40 | $79.92 | 0 | — | — |
| 2022-05-20 | $26.40 | $79.92 | 1,500 | — | — |
| 2022-05-19 | $26.78 | $81.07 | 200 | — | — |
| 2022-05-18 | $26.06 | $78.89 | 900 | — | — |
| 2022-05-17 | $26.10 | $79.01 | 0 | — | — |
| 2022-05-16 | $26.10 | $79.01 | 400 | — | — |
| 2022-05-13 | $26.26 | $79.50 | 0 | — | — |
| 2022-05-12 | $26.26 | $79.50 | 0 | — | — |
| 2022-05-11 | $26.26 | $79.50 | 0 | — | — |
| 2022-05-10 | $26.26 | $79.50 | 1,800 | — | — |
| 2022-05-09 | $26.55 | $80.37 | 0 | — | — |
| 2022-05-06 | $26.55 | $80.37 | 1,200 | — | — |
| 2022-05-05 | $26.35 | $79.77 | 1,600 | — | — |
| 2022-05-04 | $26.74 | $80.95 | 1,400 | — | — |
| 2022-05-03 | $26.63 | $80.62 | 700 | — | — |
| 2022-05-02 | $27.32 | $82.70 | 0 | — | — |
| 2022-04-29 | $27.32 | $82.70 | 0 | — | — |
| 2022-04-28 | $27.32 | $82.70 | 0 | — | — |
| 2022-04-27 | $27.32 | $82.70 | 300 | — | — |
| 2022-04-26 | $26.35 | $79.77 | 0 | — | — |
| 2022-04-25 | $26.35 | $79.77 | 100 | — | — |
| 2022-04-22 | $26.58 | $80.46 | 200 | — | — |
| 2022-04-21 | $26.91 | $81.46 | 0 | — | — |
| 2022-04-20 | $26.91 | $81.46 | 0 | — | — |
| 2022-04-19 | $26.91 | $81.46 | 0 | — | — |
| 2022-04-18 | $26.91 | $81.46 | 0 | — | — |
| 2022-04-14 | $26.91 | $81.46 | 0 | — | — |
| 2022-04-13 | $26.91 | $81.46 | 1,400 | — | — |
| 2022-04-12 | $27.17 | $82.25 | 700 | — | — |
| 2022-04-11 | $26.50 | $80.22 | 400 | — | — |
| 2022-04-08 | $26.76 | $81.01 | 0 | — | — |
| 2022-04-07 | $26.76 | $81.01 | 0 | — | — |
| 2022-04-06 | $26.76 | $81.01 | 0 | — | — |
| 2022-04-05 | $26.76 | $81.01 | 1,300 | — | — |
| 2022-04-04 | $27.00 | $81.74 | 3,500 | — | — |
| 2022-04-01 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-31 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-30 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-29 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-28 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-25 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-24 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-23 | $26.50 | $80.22 | 0 | — | — |
| 2022-03-22 | $26.50 | $80.22 | 700 | — | — |
| 2022-03-21 | $26.51 | $80.25 | 0 | — | — |
| 2022-03-18 | $26.51 | $80.25 | 1,300 | — | — |
| 2022-03-17 | $27.00 | $81.74 | 0 | — | — |
| 2022-03-16 | $27.00 | $81.74 | 1,100 | — | — |
| 2022-03-15 | $26.69 | $80.80 | 5,200 | — | — |
| 2022-03-14 | $27.25 | $82.49 | 700 | — | — |
| 2022-03-11 | $27.02 | $81.80 | 0 | — | — |
| 2022-03-10 | $27.02 | $81.80 | 0 | — | — |
| 2022-03-09 | $27.02 | $81.80 | 600 | — | — |
| 2022-03-08 | $27.10 | $82.04 | 0 | — | — |
| 2022-03-07 | $27.10 | $82.04 | 0 | — | — |
| 2022-03-04 | $27.10 | $82.04 | 200 | — | — |
| 2022-03-03 | $27.48 | $83.19 | 0 | — | — |
| 2022-03-02 | $27.48 | $83.19 | 0 | — | — |
| 2022-03-01 | $27.48 | $83.19 | 600 | — | — |
| 2022-02-28 | $27.00 | $81.74 | 0 | — | — |
| 2022-02-25 | $27.00 | $81.74 | 900 | — | — |
| 2022-02-24 | $27.00 | $81.74 | 4,000 | — | — |
| 2022-02-23 | $26.68 | $80.77 | 2,000 | — | — |
| 2022-02-22 | $26.73 | $80.92 | 0 | — | — |
| 2022-02-18 | $26.73 | $80.92 | 2,800 | — | — |
| 2022-02-17 | $26.52 | $80.28 | 5,000 | — | — |
| 2022-02-16 | $26.50 | $80.22 | 12,200 | — | — |
| 2022-02-15 | $27.55 | $83.40 | 3,900 | — | — |
| 2022-02-14 | $28.00 | $84.76 | 0 | — | — |
| 2022-02-11 | $28.00 | $84.76 | 400 | — | — |
| 2022-02-10 | $28.23 | $85.46 | 1,200 | — | — |
| 2022-02-09 | $28.53 | $86.37 | 6,400 | — | — |
| 2022-02-08 | $29.84 | $90.33 | 0 | — | — |
| 2022-02-07 | $29.84 | $90.33 | 0 | — | — |
| 2022-02-04 | $29.84 | $90.33 | 0 | — | — |
| 2022-02-03 | $29.84 | $90.33 | 0 | — | — |
| 2022-02-02 | $29.84 | $90.33 | 0 | — | — |
| 2022-02-01 | $29.84 | $90.33 | 500 | — | — |
| 2022-01-31 | $29.11 | $88.12 | 0 | — | — |
| 2022-01-28 | $29.11 | $88.12 | 4,500 | — | — |
| 2022-01-27 | $30.02 | $90.88 | 0 | — | — |
| 2022-01-26 | $30.02 | $90.88 | 400 | — | — |
| 2022-01-25 | $30.02 | $90.88 | 0 | — | — |
| 2022-01-24 | $30.02 | $90.88 | 1,300 | — | — |
| 2022-01-21 | $30.23 | $91.51 | 0 | — | — |
| 2022-01-20 | $30.23 | $91.51 | 0 | — | — |
| 2022-01-19 | $30.23 | $91.51 | 700 | — | — |
| 2022-01-18 | $30.23 | $91.51 | 0 | — | — |
| 2022-01-14 | $30.23 | $91.51 | 0 | — | — |
| 2022-01-13 | $30.23 | $91.51 | 700 | — | — |
| 2022-01-12 | $30.05 | $90.97 | 700 | — | — |
| 2022-01-11 | $30.00 | $90.82 | 300 | — | — |
| 2022-01-10 | $29.87 | $90.42 | 0 | — | — |
| 2022-01-07 | $29.87 | $90.42 | 0 | — | — |
| 2022-01-06 | $29.87 | $90.42 | 300 | — | — |
| 2022-01-05 | $29.85 | $90.36 | 500 | — | — |
| 2022-01-04 | $30.25 | $91.57 | 0 | — | — |
| 2022-01-03 | $30.25 | $91.57 | 0 | — | — |