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
- 1980-03-17 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 | $21.90 | $34.36 | 10,100 | — | — |
| 2022-12-29 | $21.77 | $34.16 | 3,700 | — | — |
| 2022-12-28 | $21.76 | $34.14 | 10,000 | — | — |
| 2022-12-27 | $22.32 | $35.02 | 1,100 | — | — |
| 2022-12-23 | $22.27 | $34.95 | 4,000 | — | — |
| 2022-12-22 | $22.65 | $35.54 | 5,900 | — | — |
| 2022-12-21 | $22.84 | $35.84 | 3,600 | — | — |
| 2022-12-20 | $22.91 | $35.95 | 2,500 | — | — |
| 2022-12-19 | $23.17 | $36.36 | 3,800 | — | — |
| 2022-12-16 | $23.64 | $37.09 | 3,500 | — | — |
| 2022-12-15 | $23.14 | $36.31 | 18,100 | — | — |
| 2022-12-14 | $23.20 | $36.40 | 3,800 | — | — |
| 2022-12-13 | $23.01 | $36.11 | 30,700 | — | — |
| 2022-12-12 | $23.73 | $37.24 | 4,900 | — | — |
| 2022-12-09 | $23.91 | $37.52 | 4,900 | — | — |
| 2022-12-08 | $24.30 | $38.13 | 9,200 | — | — |
| 2022-12-07 | $24.30 | $38.13 | 2,500 | — | — |
| 2022-12-06 | $24.48 | $38.41 | 11,200 | — | — |
| 2022-12-05 | $24.30 | $38.13 | 9,500 | — | — |
| 2022-12-02 | $23.77 | $37.30 | 8,100 | — | — |
| 2022-12-01 | $23.69 | $37.17 | 14,100 | — | — |
| 2022-11-30 | $23.68 | $37.16 | 9,900 | — | — |
| 2022-11-29 | $23.74 | $37.25 | 5,900 | — | — |
| 2022-11-28 | $24.59 | $38.59 | 4,200 | — | — |
| 2022-11-25 | $24.79 | $38.90 | 9,500 | — | — |
| 2022-11-23 | $23.25 | $36.48 | 1,300 | — | — |
| 2022-11-22 | $23.95 | $37.58 | 4,600 | — | — |
| 2022-11-21 | $24.40 | $38.29 | 1,700 | — | — |
| 2022-11-18 | $24.77 | $38.87 | 8,400 | — | — |
| 2022-11-17 | $24.77 | $38.87 | 3,500 | — | — |
| 2022-11-16 | $24.50 | $38.44 | 11,100 | — | — |
| 2022-11-15 | $25.39 | $39.84 | 16,700 | — | — |
| 2022-11-14 | $24.44 | $38.35 | 12,600 | — | — |
| 2022-11-11 | $25.39 | $39.84 | 10,000 | — | — |
| 2022-11-10 | $24.57 | $38.55 | 8,500 | — | — |
| 2022-11-09 | $23.64 | $37.09 | 4,900 | — | — |
| 2022-11-08 | $23.75 | $37.27 | 3,600 | — | — |
| 2022-11-07 | $24.30 | $38.13 | 10,500 | — | — |
| 2022-11-04 | $23.99 | $37.64 | 5,300 | — | — |
| 2022-11-03 | $23.72 | $37.22 | 5,800 | — | — |
| 2022-11-02 | $24.15 | $37.90 | 4,600 | — | — |
| 2022-11-01 | $24.38 | $38.26 | 8,200 | — | — |
| 2022-10-31 | $23.91 | $37.52 | 14,800 | — | — |
| 2022-10-28 | $24.27 | $38.08 | 7,500 | — | — |
| 2022-10-27 | $23.46 | $36.81 | 30,900 | — | — |
| 2022-10-26 | $23.23 | $36.45 | 4,200 | — | — |
| 2022-10-25 | $23.56 | $36.97 | 6,800 | — | — |
| 2022-10-24 | $23.45 | $36.80 | 7,300 | — | — |
| 2022-10-21 | $23.00 | $36.09 | 21,600 | — | — |
| 2022-10-20 | $25.31 | $39.72 | 22,200 | — | — |
| 2022-10-19 | $24.43 | $38.33 | 3,100 | — | — |
| 2022-10-18 | $24.64 | $38.66 | 7,300 | — | — |
| 2022-10-17 | $24.25 | $38.05 | 1,300 | — | — |
| 2022-10-14 | $24.57 | $38.55 | 3,000 | — | — |
| 2022-10-13 | $24.17 | $37.93 | 1,300 | — | — |
| 2022-10-12 | $24.01 | $37.68 | 3,600 | — | — |
| 2022-10-11 | $23.27 | $36.51 | 7,700 | — | — |
| 2022-10-10 | $23.80 | $37.35 | 5,700 | — | — |
| 2022-10-07 | $23.80 | $37.35 | 12,700 | — | — |
| 2022-10-06 | $24.01 | $37.68 | 14,500 | — | — |
| 2022-10-05 | $23.73 | $37.24 | 14,900 | — | — |
| 2022-10-04 | $23.95 | $37.58 | 9,800 | — | — |
| 2022-10-03 | $23.95 | $37.58 | 3,300 | — | — |
| 2022-09-30 | $23.02 | $36.12 | 9,000 | — | — |
| 2022-09-29 | $23.65 | $36.89 | 5,100 | — | — |
| 2022-09-28 | $23.35 | $36.42 | 4,100 | — | — |
| 2022-09-27 | $23.88 | $37.25 | 2,100 | — | — |
| 2022-09-26 | $24.08 | $37.56 | 17,100 | — | — |
| 2022-09-23 | $26.32 | $41.06 | 1,600 | — | — |
| 2022-09-22 | $27.61 | $43.07 | 3,800 | — | — |
| 2022-09-21 | $28.37 | $44.25 | 8,800 | — | — |
| 2022-09-20 | $27.33 | $42.63 | 11,500 | — | — |
| 2022-09-19 | $26.40 | $41.18 | 6,700 | — | — |
| 2022-09-16 | $26.33 | $41.07 | 5,400 | — | — |
| 2022-09-15 | $26.20 | $40.87 | 3,500 | — | — |
| 2022-09-14 | $26.11 | $40.73 | 9,700 | — | — |
| 2022-09-13 | $26.33 | $41.07 | 6,900 | — | — |
| 2022-09-12 | $27.18 | $42.40 | 5,300 | — | — |
| 2022-09-09 | $28.11 | $43.85 | 9,800 | — | — |
| 2022-09-08 | $28.10 | $43.83 | 7,200 | — | — |
| 2022-09-07 | $26.93 | $42.01 | 2,200 | — | — |
| 2022-09-06 | $27.48 | $42.87 | 5,100 | — | — |
| 2022-09-02 | $27.59 | $43.04 | 2,100 | — | — |
| 2022-09-01 | $28.31 | $44.16 | 9,300 | — | — |
| 2022-08-31 | $28.75 | $44.85 | 3,300 | — | — |
| 2022-08-30 | $28.85 | $45.00 | 9,900 | — | — |
| 2022-08-29 | $28.08 | $43.80 | 6,000 | — | — |
| 2022-08-26 | $27.80 | $43.36 | 7,300 | — | — |
| 2022-08-25 | $28.10 | $43.83 | 3,000 | — | — |
| 2022-08-24 | $28.10 | $43.83 | 3,300 | — | — |
| 2022-08-23 | $27.90 | $43.52 | 2,700 | — | — |
| 2022-08-22 | $27.81 | $43.38 | 4,300 | — | — |
| 2022-08-19 | $28.31 | $44.16 | 4,700 | — | — |
| 2022-08-18 | $27.98 | $43.65 | 2,900 | — | — |
| 2022-08-17 | $27.81 | $43.38 | 1,800 | — | — |
| 2022-08-16 | $27.80 | $43.36 | 3,300 | — | — |
| 2022-08-15 | $28.25 | $44.07 | 3,600 | — | — |
| 2022-08-12 | $28.23 | $44.04 | 6,600 | — | — |
| 2022-08-11 | $28.56 | $44.55 | 4,800 | — | — |
| 2022-08-10 | $28.58 | $44.58 | 8,700 | — | — |
| 2022-08-09 | $27.36 | $42.68 | 6,700 | — | — |
| 2022-08-08 | $28.82 | $44.96 | 6,500 | — | — |
| 2022-08-05 | $28.42 | $44.33 | 5,700 | — | — |
| 2022-08-04 | $29.21 | $45.56 | 3,800 | — | — |
| 2022-08-03 | $29.35 | $45.78 | 3,800 | — | — |
| 2022-08-02 | $29.35 | $45.78 | 6,400 | — | — |
| 2022-08-01 | $29.74 | $46.39 | 5,400 | — | — |
| 2022-07-29 | $28.80 | $44.92 | 2,000 | — | — |
| 2022-07-28 | $29.40 | $45.86 | 4,800 | — | — |
| 2022-07-27 | $29.95 | $46.72 | 3,300 | — | — |
| 2022-07-26 | $31.15 | $48.59 | 12,900 | — | — |
| 2022-07-25 | $32.00 | $49.92 | 16,000 | — | — |
| 2022-07-22 | $32.03 | $49.96 | 16,300 | — | — |
| 2022-07-21 | $30.33 | $47.31 | 4,300 | — | — |
| 2022-07-20 | $30.75 | $47.97 | 8,800 | — | — |
| 2022-07-19 | $29.49 | $46.00 | 7,000 | — | — |
| 2022-07-18 | $29.40 | $45.86 | 6,200 | — | — |
| 2022-07-15 | $29.27 | $45.66 | 7,800 | — | — |
| 2022-07-14 | $29.53 | $46.06 | 3,800 | — | — |
| 2022-07-13 | $29.74 | $46.39 | 2,800 | — | — |
| 2022-07-12 | $30.01 | $46.81 | 1,900 | — | — |
| 2022-07-11 | $30.42 | $47.45 | 2,400 | — | — |
| 2022-07-08 | $31.40 | $48.98 | 7,500 | — | — |
| 2022-07-07 | $31.90 | $49.76 | 4,100 | — | — |
| 2022-07-06 | $31.64 | $49.35 | 6,600 | — | — |
| 2022-07-05 | $31.62 | $49.32 | 8,200 | — | — |
| 2022-07-01 | $31.90 | $49.76 | 7,800 | — | — |
| 2022-06-30 | $31.67 | $49.40 | 8,200 | — | — |
| 2022-06-29 | $31.48 | $48.89 | 1,900 | — | — |
| 2022-06-28 | $31.48 | $48.89 | 5,600 | — | — |
| 2022-06-27 | $31.38 | $48.73 | 8,800 | — | — |
| 2022-06-24 | $30.08 | $46.71 | 2,300 | — | — |
| 2022-06-23 | $29.91 | $46.45 | 6,000 | — | — |
| 2022-06-22 | $29.50 | $45.81 | 12,600 | — | — |
| 2022-06-21 | $30.12 | $46.77 | 9,900 | — | — |
| 2022-06-17 | $30.38 | $47.18 | 9,800 | — | — |
| 2022-06-16 | $30.77 | $47.78 | 4,600 | — | — |
| 2022-06-15 | $31.40 | $48.76 | 2,700 | — | — |
| 2022-06-14 | $32.06 | $49.79 | 1,200 | — | — |
| 2022-06-13 | $32.23 | $50.05 | 11,900 | — | — |
| 2022-06-10 | $32.96 | $51.18 | 7,800 | — | — |
| 2022-06-09 | $32.71 | $50.80 | 5,300 | — | — |
| 2022-06-08 | $33.26 | $51.65 | 9,400 | — | — |
| 2022-06-07 | $33.30 | $51.71 | 11,700 | — | — |
| 2022-06-06 | $33.67 | $52.29 | 12,500 | — | — |
| 2022-06-03 | $33.34 | $51.77 | 15,800 | — | — |
| 2022-06-02 | $32.50 | $50.47 | 4,800 | — | — |
| 2022-06-01 | $32.26 | $50.10 | 10,200 | — | — |
| 2022-05-31 | $32.60 | $50.63 | 9,000 | — | — |
| 2022-05-27 | $32.95 | $51.17 | 16,000 | — | — |
| 2022-05-26 | $31.95 | $49.62 | 20,500 | — | — |
| 2022-05-25 | $32.23 | $50.05 | 5,200 | — | — |
| 2022-05-24 | $32.82 | $50.97 | 10,300 | — | — |
| 2022-05-23 | $32.93 | $51.14 | 7,700 | — | — |
| 2022-05-20 | $32.00 | $49.69 | 24,200 | — | — |
| 2022-05-19 | $32.91 | $51.11 | 8,200 | — | — |
| 2022-05-18 | $33.26 | $51.65 | 9,700 | — | — |
| 2022-05-17 | $32.51 | $50.49 | 4,500 | — | — |
| 2022-05-16 | $32.50 | $50.47 | 3,900 | — | — |
| 2022-05-13 | $32.41 | $50.33 | 18,400 | — | — |
| 2022-05-12 | $31.80 | $49.38 | 5,700 | — | — |
| 2022-05-11 | $32.50 | $50.47 | 6,600 | — | — |
| 2022-05-10 | $33.00 | $51.25 | 6,800 | — | — |
| 2022-05-09 | $33.22 | $51.59 | 9,400 | — | — |
| 2022-05-06 | $34.09 | $52.94 | 14,000 | — | — |
| 2022-05-05 | $34.18 | $53.08 | 15,200 | — | — |
| 2022-05-04 | $33.35 | $51.79 | 4,500 | — | — |
| 2022-05-03 | $32.82 | $50.97 | 25,700 | — | — |
| 2022-05-02 | $32.34 | $50.22 | 9,300 | — | — |
| 2022-04-29 | $32.99 | $51.23 | 11,600 | — | — |
| 2022-04-28 | $32.60 | $50.63 | 7,300 | — | — |
| 2022-04-27 | $32.43 | $50.36 | 6,200 | — | — |
| 2022-04-26 | $32.50 | $50.47 | 3,900 | — | — |
| 2022-04-25 | $32.50 | $50.47 | 8,500 | — | — |
| 2022-04-22 | $32.49 | $50.45 | 7,600 | — | — |
| 2022-04-21 | $33.78 | $52.46 | 7,400 | — | — |
| 2022-04-20 | $33.88 | $52.61 | 6,700 | — | — |
| 2022-04-19 | $33.00 | $51.25 | 7,500 | — | — |
| 2022-04-18 | $32.75 | $50.86 | 3,000 | — | — |
| 2022-04-14 | $32.65 | $50.70 | 16,600 | — | — |
| 2022-04-13 | $32.94 | $51.15 | 2,400 | — | — |
| 2022-04-12 | $32.70 | $50.78 | 5,500 | — | — |
| 2022-04-11 | $32.90 | $51.09 | 7,900 | — | — |
| 2022-04-08 | $33.25 | $51.63 | 5,500 | — | — |
| 2022-04-07 | $33.49 | $52.01 | 7,700 | — | — |
| 2022-04-06 | $33.25 | $51.63 | 13,400 | — | — |
| 2022-04-05 | $33.26 | $51.65 | 2,500 | — | — |
| 2022-04-04 | $33.75 | $52.41 | 6,800 | — | — |
| 2022-04-01 | $33.76 | $52.43 | 2,100 | — | — |
| 2022-03-31 | $33.75 | $52.41 | 1,700 | — | — |
| 2022-03-30 | $33.75 | $52.21 | 2,600 | — | — |
| 2022-03-29 | $33.76 | $52.22 | 9,100 | — | — |
| 2022-03-28 | $33.86 | $52.38 | 3,700 | — | — |
| 2022-03-25 | $34.10 | $52.75 | 3,400 | — | — |
| 2022-03-24 | $34.17 | $52.86 | 6,000 | — | — |
| 2022-03-23 | $34.39 | $53.20 | 5,700 | — | — |
| 2022-03-22 | $34.03 | $52.64 | 8,000 | — | — |
| 2022-03-21 | $34.03 | $52.64 | 2,900 | — | — |
| 2022-03-18 | $34.91 | $54.00 | 7,200 | — | — |
| 2022-03-17 | $33.67 | $52.09 | 3,900 | — | — |
| 2022-03-16 | $33.40 | $51.67 | 9,100 | — | — |
| 2022-03-15 | $33.25 | $51.44 | 7,000 | — | — |
| 2022-03-14 | $33.25 | $51.44 | 6,900 | — | — |
| 2022-03-11 | $33.25 | $51.44 | 700 | — | — |
| 2022-03-10 | $33.39 | $51.65 | 1,100 | — | — |
| 2022-03-09 | $33.15 | $51.28 | 6,500 | — | — |
| 2022-03-08 | $33.11 | $51.22 | 3,600 | — | — |
| 2022-03-07 | $33.06 | $51.14 | 8,600 | — | — |
| 2022-03-04 | $34.90 | $53.99 | 3,600 | — | — |
| 2022-03-03 | $35.33 | $54.65 | 10,400 | — | — |
| 2022-03-02 | $34.69 | $53.66 | 5,600 | — | — |
| 2022-03-01 | $33.81 | $52.30 | 4,600 | — | — |
| 2022-02-28 | $33.00 | $51.05 | 3,700 | — | — |
| 2022-02-25 | $33.00 | $51.05 | 1,700 | — | — |
| 2022-02-24 | $32.99 | $51.03 | 3,700 | — | — |
| 2022-02-23 | $32.90 | $50.89 | 6,500 | — | — |
| 2022-02-22 | $32.76 | $50.68 | 6,700 | — | — |
| 2022-02-18 | $33.79 | $52.27 | 9,200 | — | — |
| 2022-02-17 | $33.00 | $51.05 | 7,000 | — | — |
| 2022-02-16 | $32.97 | $51.00 | 7,700 | — | — |
| 2022-02-15 | $32.73 | $50.63 | 11,600 | — | — |
| 2022-02-14 | $32.00 | $49.50 | 3,300 | — | — |
| 2022-02-11 | $32.71 | $50.60 | 5,100 | — | — |
| 2022-02-10 | $33.00 | $51.05 | 1,000 | — | — |
| 2022-02-09 | $32.98 | $51.02 | 1,800 | — | — |
| 2022-02-08 | $32.50 | $50.28 | 3,100 | — | — |
| 2022-02-07 | $32.70 | $50.59 | 2,300 | — | — |
| 2022-02-04 | $32.01 | $49.52 | 10,400 | — | — |
| 2022-02-03 | $32.96 | $50.99 | 13,200 | — | — |
| 2022-02-02 | $34.12 | $52.78 | 5,600 | — | — |
| 2022-02-01 | $34.48 | $53.34 | 7,400 | — | — |
| 2022-01-31 | $33.00 | $51.05 | 20,400 | — | — |
| 2022-01-28 | $32.30 | $49.97 | 7,400 | — | — |
| 2022-01-27 | $32.47 | $50.23 | 9,100 | — | — |
| 2022-01-26 | $31.95 | $49.42 | 11,700 | — | — |
| 2022-01-25 | $30.01 | $46.42 | 9,200 | — | — |
| 2022-01-24 | $30.45 | $47.10 | 12,100 | — | — |
| 2022-01-21 | $31.45 | $48.65 | 11,600 | — | — |
| 2022-01-20 | $32.00 | $49.50 | 4,700 | — | — |
| 2022-01-19 | $32.31 | $49.98 | 16,300 | — | — |
| 2022-01-18 | $33.50 | $51.82 | 5,400 | — | — |
| 2022-01-14 | $32.70 | $50.59 | 5,900 | — | — |
| 2022-01-13 | $32.76 | $50.68 | 5,500 | — | — |
| 2022-01-12 | $32.12 | $49.69 | 9,200 | — | — |
| 2022-01-11 | $32.38 | $50.09 | 9,500 | — | — |
| 2022-01-10 | $32.00 | $49.50 | 5,700 | — | — |
| 2022-01-07 | $33.03 | $51.10 | 2,800 | — | — |
| 2022-01-06 | $33.34 | $51.58 | 9,300 | — | — |
| 2022-01-05 | $32.66 | $50.32 | 10,900 | — | — |
| 2022-01-04 | $33.10 | $51.00 | 16,400 | — | — |
| 2022-01-03 | $33.56 | $51.71 | 8,400 | — | — |