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
- 2003-03-20 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 | $23.35 | $39.39 | 65,300 | — | — |
| 2022-12-29 | $23.14 | $39.03 | 39,400 | — | — |
| 2022-12-28 | $22.80 | $38.46 | 21,000 | — | — |
| 2022-12-27 | $22.82 | $38.49 | 44,000 | — | — |
| 2022-12-23 | $23.29 | $39.28 | 13,600 | — | — |
| 2022-12-22 | $23.12 | $39.00 | 25,600 | — | — |
| 2022-12-21 | $23.45 | $39.25 | 30,100 | — | — |
| 2022-12-20 | $23.05 | $38.58 | 22,600 | — | — |
| 2022-12-19 | $23.00 | $38.50 | 39,500 | — | — |
| 2022-12-16 | $23.02 | $38.53 | 171,900 | — | — |
| 2022-12-15 | $22.85 | $38.25 | 27,700 | — | — |
| 2022-12-14 | $23.15 | $38.75 | 33,400 | — | — |
| 2022-12-13 | $23.54 | $39.40 | 84,700 | — | — |
| 2022-12-12 | $23.35 | $39.08 | 18,700 | — | — |
| 2022-12-09 | $23.15 | $38.75 | 17,200 | — | — |
| 2022-12-08 | $23.19 | $38.82 | 13,100 | — | — |
| 2022-12-07 | $23.06 | $38.60 | 17,800 | — | — |
| 2022-12-06 | $23.04 | $38.56 | 93,800 | — | — |
| 2022-12-05 | $22.85 | $38.25 | 21,000 | — | — |
| 2022-12-02 | $23.19 | $38.82 | 34,100 | — | — |
| 2022-12-01 | $23.51 | $39.35 | 18,700 | — | — |
| 2022-11-30 | $23.66 | $39.60 | 37,600 | — | — |
| 2022-11-29 | $23.35 | $39.08 | 16,800 | — | — |
| 2022-11-28 | $23.50 | $39.33 | 16,000 | — | — |
| 2022-11-25 | $23.46 | $39.27 | 3,500 | — | — |
| 2022-11-23 | $23.65 | $39.59 | 15,400 | — | — |
| 2022-11-22 | $23.55 | $39.42 | 12,200 | — | — |
| 2022-11-21 | $23.41 | $39.18 | 15,500 | — | — |
| 2022-11-18 | $23.35 | $39.08 | 28,400 | — | — |
| 2022-11-17 | $23.16 | $38.76 | 22,500 | — | — |
| 2022-11-16 | $23.01 | $38.51 | 19,300 | — | — |
| 2022-11-15 | $23.03 | $38.55 | 24,000 | — | — |
| 2022-11-14 | $22.99 | $38.48 | 23,200 | — | — |
| 2022-11-11 | $23.25 | $38.92 | 44,300 | — | — |
| 2022-11-10 | $23.95 | $40.09 | 62,200 | — | — |
| 2022-11-09 | $21.77 | $36.44 | 150,700 | — | — |
| 2022-11-08 | $21.69 | $36.30 | 27,400 | — | — |
| 2022-11-07 | $21.70 | $36.32 | 20,300 | — | — |
| 2022-11-04 | $21.70 | $36.32 | 23,200 | — | — |
| 2022-11-03 | $21.19 | $35.47 | 16,300 | — | — |
| 2022-11-02 | $21.62 | $36.19 | 26,100 | — | — |
| 2022-11-01 | $22.00 | $36.82 | 14,600 | — | — |
| 2022-10-31 | $22.30 | $37.33 | 29,900 | — | — |
| 2022-10-28 | $22.26 | $37.26 | 30,100 | — | — |
| 2022-10-27 | $21.82 | $36.52 | 17,100 | — | — |
| 2022-10-26 | $22.18 | $37.12 | 27,100 | — | — |
| 2022-10-25 | $22.30 | $37.33 | 25,500 | — | — |
| 2022-10-24 | $22.08 | $36.96 | 14,200 | — | — |
| 2022-10-21 | $21.92 | $36.69 | 29,800 | — | — |
| 2022-10-20 | $21.61 | $36.17 | 21,500 | — | — |
| 2022-10-19 | $22.41 | $37.51 | 33,500 | — | — |
| 2022-10-18 | $22.41 | $37.51 | 22,700 | — | — |
| 2022-10-17 | $22.42 | $37.53 | 22,400 | — | — |
| 2022-10-14 | $22.03 | $36.87 | 20,700 | — | — |
| 2022-10-13 | $22.40 | $37.49 | 33,000 | — | — |
| 2022-10-12 | $21.55 | $36.07 | 17,100 | — | — |
| 2022-10-11 | $21.30 | $35.65 | 24,200 | — | — |
| 2022-10-10 | $21.46 | $35.92 | 36,600 | — | — |
| 2022-10-07 | $22.06 | $36.92 | 21,700 | — | — |
| 2022-10-06 | $22.46 | $37.59 | 16,600 | — | — |
| 2022-10-05 | $22.68 | $37.96 | 17,200 | — | — |
| 2022-10-04 | $22.94 | $38.40 | 35,500 | — | — |
| 2022-10-03 | $22.30 | $37.33 | 29,000 | — | — |
| 2022-09-30 | $22.10 | $36.99 | 42,300 | — | — |
| 2022-09-29 | $22.07 | $36.94 | 43,000 | — | — |
| 2022-09-28 | $22.33 | $37.07 | 52,900 | — | — |
| 2022-09-27 | $21.99 | $36.51 | 44,300 | — | — |
| 2022-09-26 | $22.57 | $37.47 | 59,100 | — | — |
| 2022-09-23 | $22.59 | $37.51 | 47,500 | — | — |
| 2022-09-22 | $23.25 | $38.60 | 26,700 | — | — |
| 2022-09-21 | $23.56 | $39.12 | 34,000 | — | — |
| 2022-09-20 | $23.75 | $39.43 | 68,600 | — | — |
| 2022-09-19 | $23.81 | $39.53 | 70,100 | — | — |
| 2022-09-16 | $23.08 | $38.32 | 201,400 | — | — |
| 2022-09-15 | $23.63 | $39.23 | 102,000 | — | — |
| 2022-09-14 | $23.60 | $39.18 | 72,200 | — | — |
| 2022-09-13 | $23.41 | $38.87 | 41,000 | — | — |
| 2022-09-12 | $24.29 | $40.33 | 23,300 | — | — |
| 2022-09-09 | $24.09 | $40.00 | 26,200 | — | — |
| 2022-09-08 | $23.80 | $39.52 | 21,300 | — | — |
| 2022-09-07 | $23.52 | $39.05 | 28,200 | — | — |
| 2022-09-06 | $23.05 | $38.27 | 27,000 | — | — |
| 2022-09-02 | $23.31 | $38.70 | 20,700 | — | — |
| 2022-09-01 | $23.56 | $39.12 | 29,400 | — | — |
| 2022-08-31 | $23.76 | $39.45 | 30,700 | — | — |
| 2022-08-30 | $23.93 | $39.73 | 20,000 | — | — |
| 2022-08-29 | $23.77 | $39.47 | 28,100 | — | — |
| 2022-08-26 | $24.02 | $39.88 | 15,700 | — | — |
| 2022-08-25 | $24.68 | $40.98 | 17,300 | — | — |
| 2022-08-24 | $24.30 | $40.35 | 21,800 | — | — |
| 2022-08-23 | $24.15 | $40.10 | 23,800 | — | — |
| 2022-08-22 | $24.52 | $40.71 | 70,400 | — | — |
| 2022-08-19 | $24.44 | $40.58 | 36,700 | — | — |
| 2022-08-18 | $24.54 | $40.74 | 25,600 | — | — |
| 2022-08-17 | $23.77 | $39.47 | 77,000 | — | — |
| 2022-08-16 | $24.98 | $41.47 | 59,100 | — | — |
| 2022-08-15 | $25.00 | $41.51 | 28,600 | — | — |
| 2022-08-12 | $25.08 | $41.64 | 27,000 | — | — |
| 2022-08-11 | $24.60 | $40.84 | 11,200 | — | — |
| 2022-08-10 | $24.63 | $40.89 | 25,500 | — | — |
| 2022-08-09 | $24.40 | $40.51 | 12,700 | — | — |
| 2022-08-08 | $24.64 | $40.91 | 20,600 | — | — |
| 2022-08-05 | $24.57 | $40.79 | 12,800 | — | — |
| 2022-08-04 | $24.62 | $40.88 | 13,400 | — | — |
| 2022-08-03 | $24.50 | $40.68 | 12,100 | — | — |
| 2022-08-02 | $24.42 | $40.54 | 17,400 | — | — |
| 2022-08-01 | $24.88 | $41.31 | 26,000 | — | — |
| 2022-07-29 | $24.64 | $40.91 | 69,500 | — | — |
| 2022-07-28 | $23.58 | $39.15 | 163,300 | — | — |
| 2022-07-27 | $22.00 | $36.53 | 86,300 | — | — |
| 2022-07-26 | $22.60 | $37.52 | 15,700 | — | — |
| 2022-07-25 | $22.62 | $37.56 | 15,200 | — | — |
| 2022-07-22 | $22.69 | $37.67 | 29,800 | — | — |
| 2022-07-21 | $23.00 | $38.19 | 18,100 | — | — |
| 2022-07-20 | $22.76 | $37.79 | 21,100 | — | — |
| 2022-07-19 | $22.70 | $37.69 | 43,900 | — | — |
| 2022-07-18 | $22.69 | $37.67 | 25,100 | — | — |
| 2022-07-15 | $22.75 | $37.77 | 27,600 | — | — |
| 2022-07-14 | $22.46 | $37.29 | 21,600 | — | — |
| 2022-07-13 | $22.99 | $38.17 | 27,500 | — | — |
| 2022-07-12 | $23.00 | $38.19 | 19,800 | — | — |
| 2022-07-11 | $23.19 | $38.50 | 15,500 | — | — |
| 2022-07-08 | $23.09 | $38.34 | 27,100 | — | — |
| 2022-07-07 | $23.34 | $38.75 | 18,800 | — | — |
| 2022-07-06 | $23.60 | $39.18 | 20,800 | — | — |
| 2022-07-05 | $23.80 | $39.52 | 19,100 | — | — |
| 2022-07-01 | $23.70 | $39.35 | 19,100 | — | — |
| 2022-06-30 | $23.81 | $39.53 | 11,700 | — | — |
| 2022-06-29 | $23.87 | $39.63 | 13,500 | — | — |
| 2022-06-28 | $23.96 | $39.78 | 16,900 | — | — |
| 2022-06-27 | $24.31 | $40.36 | 17,900 | — | — |
| 2022-06-24 | $24.47 | $40.63 | 81,500 | — | — |
| 2022-06-23 | $23.88 | $39.65 | 35,200 | — | — |
| 2022-06-22 | $23.60 | $39.18 | 33,400 | — | — |
| 2022-06-21 | $24.26 | $40.28 | 31,200 | — | — |
| 2022-06-17 | $24.01 | $39.86 | 87,800 | — | — |
| 2022-06-16 | $23.01 | $38.20 | 43,100 | — | — |
| 2022-06-15 | $23.50 | $38.72 | 24,000 | — | — |
| 2022-06-14 | $23.59 | $38.87 | 30,400 | — | — |
| 2022-06-13 | $22.96 | $37.83 | 23,300 | — | — |
| 2022-06-10 | $23.81 | $39.23 | 17,000 | — | — |
| 2022-06-09 | $24.66 | $40.63 | 28,800 | — | — |
| 2022-06-08 | $24.27 | $39.99 | 31,800 | — | — |
| 2022-06-07 | $24.97 | $41.14 | 31,000 | — | — |
| 2022-06-06 | $24.90 | $41.02 | 31,100 | — | — |
| 2022-06-03 | $25.39 | $41.83 | 18,000 | — | — |
| 2022-06-02 | $25.74 | $42.41 | 17,900 | — | — |
| 2022-06-01 | $25.24 | $41.58 | 16,400 | — | — |
| 2022-05-31 | $25.40 | $41.85 | 21,300 | — | — |
| 2022-05-27 | $25.80 | $42.51 | 16,300 | — | — |
| 2022-05-26 | $25.65 | $42.26 | 21,100 | — | — |
| 2022-05-25 | $25.78 | $42.47 | 16,800 | — | — |
| 2022-05-24 | $25.94 | $42.74 | 21,300 | — | — |
| 2022-05-23 | $25.85 | $42.59 | 20,700 | — | — |
| 2022-05-20 | $24.96 | $41.12 | 28,600 | — | — |
| 2022-05-19 | $24.21 | $39.89 | 33,600 | — | — |
| 2022-05-18 | $24.97 | $41.14 | 18,400 | — | — |
| 2022-05-17 | $26.01 | $42.85 | 19,400 | — | — |
| 2022-05-16 | $24.85 | $40.94 | 20,300 | — | — |
| 2022-05-13 | $25.36 | $41.78 | 28,400 | — | — |
| 2022-05-12 | $26.28 | $43.30 | 54,300 | — | — |
| 2022-05-11 | $25.86 | $42.61 | 57,100 | — | — |
| 2022-05-10 | $25.92 | $42.71 | 64,900 | — | — |
| 2022-05-09 | $26.16 | $43.10 | 92,100 | — | — |
| 2022-05-06 | $26.15 | $43.08 | 196,500 | — | — |
| 2022-05-05 | $25.46 | $41.95 | 31,300 | — | — |
| 2022-05-04 | $26.73 | $44.04 | 22,400 | — | — |
| 2022-05-03 | $25.76 | $42.44 | 20,900 | — | — |
| 2022-05-02 | $25.14 | $41.42 | 29,600 | — | — |
| 2022-04-29 | $25.55 | $42.10 | 20,300 | — | — |
| 2022-04-28 | $26.55 | $43.74 | 26,600 | — | — |
| 2022-04-27 | $25.24 | $41.58 | 18,900 | — | — |
| 2022-04-26 | $25.04 | $41.26 | 23,000 | — | — |
| 2022-04-25 | $25.94 | $42.74 | 25,000 | — | — |
| 2022-04-22 | $26.03 | $42.89 | 10,700 | — | — |
| 2022-04-21 | $26.36 | $43.43 | 12,300 | — | — |
| 2022-04-20 | $26.63 | $43.87 | 15,800 | — | — |
| 2022-04-19 | $26.62 | $43.86 | 13,200 | — | — |
| 2022-04-18 | $25.76 | $42.44 | 15,800 | — | — |
| 2022-04-14 | $25.98 | $42.80 | 17,600 | — | — |
| 2022-04-13 | $26.47 | $43.61 | 15,400 | — | — |
| 2022-04-12 | $26.05 | $42.92 | 15,800 | — | — |
| 2022-04-11 | $25.86 | $42.61 | 17,100 | — | — |
| 2022-04-08 | $26.23 | $43.22 | 17,700 | — | — |
| 2022-04-07 | $27.01 | $44.50 | 16,400 | — | — |
| 2022-04-06 | $26.82 | $44.19 | 18,100 | — | — |
| 2022-04-05 | $27.15 | $44.73 | 29,400 | — | — |
| 2022-04-04 | $27.15 | $44.73 | 15,900 | — | — |
| 2022-04-01 | $27.45 | $45.23 | 18,100 | — | — |
| 2022-03-31 | $27.64 | $45.54 | 30,900 | — | — |
| 2022-03-30 | $27.82 | $45.84 | 39,800 | — | — |
| 2022-03-29 | $28.71 | $47.30 | 20,200 | — | — |
| 2022-03-28 | $28.14 | $46.36 | 24,800 | — | — |
| 2022-03-25 | $28.86 | $47.55 | 20,500 | — | — |
| 2022-03-24 | $28.67 | $47.24 | 11,900 | — | — |
| 2022-03-23 | $28.21 | $46.48 | 14,500 | — | — |
| 2022-03-22 | $29.59 | $48.75 | 16,600 | — | — |
| 2022-03-21 | $29.04 | $47.85 | 15,100 | — | — |
| 2022-03-18 | $29.43 | $48.49 | 66,400 | — | — |
| 2022-03-17 | $29.24 | $48.18 | 21,700 | — | — |
| 2022-03-16 | $29.39 | $48.16 | 27,500 | — | — |
| 2022-03-15 | $28.72 | $47.06 | 17,300 | — | — |
| 2022-03-14 | $28.54 | $46.77 | 17,800 | — | — |
| 2022-03-11 | $28.85 | $47.27 | 19,600 | — | — |
| 2022-03-10 | $28.69 | $47.01 | 12,100 | — | — |
| 2022-03-09 | $28.84 | $47.26 | 23,100 | — | — |
| 2022-03-08 | $28.41 | $46.55 | 22,300 | — | — |
| 2022-03-07 | $28.50 | $46.70 | 34,100 | — | — |
| 2022-03-04 | $28.83 | $47.24 | 12,100 | — | — |
| 2022-03-03 | $29.31 | $48.03 | 12,500 | — | — |
| 2022-03-02 | $29.24 | $47.91 | 19,500 | — | — |
| 2022-03-01 | $28.55 | $46.78 | 45,500 | — | — |
| 2022-02-28 | $28.75 | $47.11 | 29,900 | — | — |
| 2022-02-25 | $29.00 | $47.52 | 22,900 | — | — |
| 2022-02-24 | $28.39 | $46.52 | 22,400 | — | — |
| 2022-02-23 | $28.75 | $47.11 | 32,300 | — | — |
| 2022-02-22 | $28.93 | $47.40 | 24,400 | — | — |
| 2022-02-18 | $29.61 | $48.52 | 23,600 | — | — |
| 2022-02-17 | $29.75 | $48.75 | 39,600 | — | — |
| 2022-02-16 | $30.02 | $49.19 | 13,600 | — | — |
| 2022-02-15 | $29.78 | $48.80 | 20,200 | — | — |
| 2022-02-14 | $29.20 | $47.85 | 12,300 | — | — |
| 2022-02-11 | $29.30 | $48.01 | 19,500 | — | — |
| 2022-02-10 | $28.91 | $47.37 | 37,900 | — | — |
| 2022-02-09 | $28.66 | $46.96 | 51,400 | — | — |
| 2022-02-08 | $29.29 | $47.99 | 30,200 | — | — |
| 2022-02-07 | $29.07 | $47.63 | 22,500 | — | — |
| 2022-02-04 | $28.61 | $46.88 | 15,100 | — | — |
| 2022-02-03 | $28.51 | $46.72 | 23,600 | — | — |
| 2022-02-02 | $28.35 | $46.45 | 34,700 | — | — |
| 2022-02-01 | $28.32 | $46.41 | 37,400 | — | — |
| 2022-01-31 | $28.34 | $46.44 | 20,100 | — | — |
| 2022-01-28 | $28.49 | $46.68 | 25,000 | — | — |
| 2022-01-27 | $28.37 | $46.49 | 26,700 | — | — |
| 2022-01-26 | $27.57 | $45.18 | 20,600 | — | — |
| 2022-01-25 | $28.36 | $46.47 | 14,300 | — | — |
| 2022-01-24 | $28.59 | $46.85 | 23,600 | — | — |
| 2022-01-21 | $28.06 | $45.98 | 26,900 | — | — |
| 2022-01-20 | $28.12 | $46.08 | 25,500 | — | — |
| 2022-01-19 | $28.33 | $46.42 | 15,800 | — | — |
| 2022-01-18 | $28.88 | $47.32 | 27,000 | — | — |
| 2022-01-14 | $29.49 | $48.32 | 20,100 | — | — |
| 2022-01-13 | $29.56 | $48.44 | 23,400 | — | — |
| 2022-01-12 | $29.27 | $47.96 | 33,100 | — | — |
| 2022-01-11 | $29.45 | $48.26 | 24,900 | — | — |
| 2022-01-10 | $29.50 | $48.34 | 10,400 | — | — |
| 2022-01-07 | $29.75 | $48.75 | 13,200 | — | — |
| 2022-01-06 | $29.88 | $48.96 | 35,300 | — | — |
| 2022-01-05 | $29.13 | $47.73 | 24,100 | — | — |
| 2022-01-04 | $29.47 | $48.29 | 44,900 | — | — |
| 2022-01-03 | $29.19 | $47.83 | 21,900 | — | — |