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
- 1993-04-01 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 | $24.20 | $24.20 | 221,060 | — | — |
| 2022-12-29 | $24.00 | $24.00 | 207,280 | — | — |
| 2022-12-28 | $23.00 | $23.00 | 167,150 | — | — |
| 2022-12-27 | $24.00 | $24.00 | 167,685 | — | — |
| 2022-12-23 | $25.00 | $25.00 | 65,255 | — | — |
| 2022-12-22 | $25.80 | $25.80 | 171,345 | — | — |
| 2022-12-21 | $25.00 | $25.00 | 212,140 | — | — |
| 2022-12-20 | $25.00 | $25.00 | 148,360 | — | — |
| 2022-12-19 | $23.80 | $23.80 | 100,200 | — | — |
| 2022-12-16 | $25.20 | $25.20 | 229,940 | — | — |
| 2022-12-15 | $24.60 | $24.60 | 244,725 | — | — |
| 2022-12-14 | $25.60 | $25.60 | 322,810 | — | — |
| 2022-12-13 | $24.60 | $24.60 | 393,480 | — | — |
| 2022-12-12 | $23.40 | $23.40 | 216,705 | — | — |
| 2022-12-09 | $23.20 | $23.20 | 196,285 | — | — |
| 2022-12-08 | $24.00 | $24.00 | 227,540 | — | — |
| 2022-12-07 | $23.40 | $23.40 | 251,835 | — | — |
| 2022-12-06 | $23.80 | $23.80 | 299,395 | — | — |
| 2022-12-05 | $23.60 | $23.60 | 151,380 | — | — |
| 2022-12-02 | $24.40 | $24.40 | 57,325 | — | — |
| 2022-12-01 | $23.80 | $23.80 | 412,725 | — | — |
| 2022-11-30 | $23.00 | $23.00 | 68,915 | — | — |
| 2022-11-29 | $22.80 | $22.80 | 109,760 | — | — |
| 2022-11-28 | $22.40 | $22.40 | 71,945 | — | — |
| 2022-11-25 | $23.40 | $23.40 | 46,875 | — | — |
| 2022-11-23 | $23.40 | $23.40 | 47,215 | — | — |
| 2022-11-22 | $24.00 | $24.00 | 155,750 | — | — |
| 2022-11-21 | $23.00 | $23.00 | 123,170 | — | — |
| 2022-11-18 | $23.60 | $23.60 | 138,750 | — | — |
| 2022-11-17 | $23.20 | $23.20 | 115,680 | — | — |
| 2022-11-16 | $24.40 | $24.40 | 69,180 | — | — |
| 2022-11-15 | $25.60 | $25.60 | 148,530 | — | — |
| 2022-11-14 | $25.40 | $25.40 | 113,250 | — | — |
| 2022-11-11 | $26.80 | $26.80 | 207,255 | — | — |
| 2022-11-10 | $26.00 | $26.00 | 132,075 | — | — |
| 2022-11-09 | $24.60 | $24.60 | 59,270 | — | — |
| 2022-11-08 | $25.80 | $25.80 | 110,900 | — | — |
| 2022-11-07 | $26.20 | $26.20 | 412,405 | — | — |
| 2022-11-04 | $23.40 | $23.40 | 72,370 | — | — |
| 2022-11-03 | $23.40 | $23.40 | 125,550 | — | — |
| 2022-11-02 | $25.20 | $25.20 | 65,770 | — | — |
| 2022-11-01 | $25.80 | $25.80 | 114,550 | — | — |
| 2022-10-31 | $24.60 | $24.60 | 92,525 | — | — |
| 2022-10-28 | $24.60 | $24.60 | 314,240 | — | — |
| 2022-10-27 | $22.80 | $22.80 | 179,520 | — | — |
| 2022-10-26 | $23.60 | $23.60 | 130,420 | — | — |
| 2022-10-25 | $23.00 | $23.00 | 54,960 | — | — |
| 2022-10-24 | $22.20 | $22.20 | 35,320 | — | — |
| 2022-10-21 | $22.40 | $22.40 | 122,815 | — | — |
| 2022-10-20 | $21.80 | $21.80 | 189,710 | — | — |
| 2022-10-19 | $21.40 | $21.40 | 148,340 | — | — |
| 2022-10-18 | $23.40 | $23.40 | 120,375 | — | — |
| 2022-10-17 | $23.00 | $23.00 | 101,475 | — | — |
| 2022-10-14 | $23.00 | $23.00 | 165,540 | — | — |
| 2022-10-13 | $24.20 | $24.20 | 58,450 | — | — |
| 2022-10-12 | $23.60 | $23.60 | 89,965 | — | — |
| 2022-10-11 | $24.00 | $24.00 | 162,860 | — | — |
| 2022-10-10 | $23.60 | $23.60 | 43,850 | — | — |
| 2022-10-07 | $24.80 | $24.80 | 120,970 | — | — |
| 2022-10-06 | $25.60 | $25.60 | 198,155 | — | — |
| 2022-10-05 | $23.80 | $23.80 | 50,450 | — | — |
| 2022-10-04 | $24.20 | $24.20 | 89,560 | — | — |
| 2022-10-03 | $22.40 | $22.40 | 92,660 | — | — |
| 2022-09-30 | $21.80 | $21.80 | 76,055 | — | — |
| 2022-09-29 | $22.00 | $22.00 | 84,725 | — | — |
| 2022-09-28 | $23.80 | $23.80 | 192,285 | — | — |
| 2022-09-27 | $22.60 | $22.60 | 137,865 | — | — |
| 2022-09-26 | $22.00 | $22.00 | 78,195 | — | — |
| 2022-09-23 | $21.80 | $21.80 | 257,075 | — | — |
| 2022-09-22 | $22.40 | $22.40 | 179,735 | — | — |
| 2022-09-21 | $22.00 | $22.00 | 125,835 | — | — |
| 2022-09-20 | $23.00 | $23.00 | 200,740 | — | — |
| 2022-09-19 | $23.80 | $23.80 | 169,965 | — | — |
| 2022-09-16 | $25.00 | $25.00 | 165,450 | — | — |
| 2022-09-15 | $24.80 | $24.80 | 81,395 | — | — |
| 2022-09-14 | $24.40 | $24.40 | 135,240 | — | — |
| 2022-09-13 | $26.00 | $26.00 | 118,845 | — | — |
| 2022-09-12 | $27.80 | $27.80 | 111,195 | — | — |
| 2022-09-09 | $27.40 | $27.40 | 236,330 | — | — |
| 2022-09-08 | $27.00 | $27.00 | 331,020 | — | — |
| 2022-09-07 | $26.60 | $26.60 | 222,610 | — | — |
| 2022-09-06 | $25.40 | $25.40 | 309,445 | — | — |
| 2022-09-02 | $24.20 | $24.20 | 217,655 | — | — |
| 2022-09-01 | $23.40 | $23.40 | 418,340 | — | — |
| 2022-08-31 | $23.60 | $23.60 | 179,770 | — | — |
| 2022-08-30 | $24.20 | $24.20 | 62,930 | — | — |
| 2022-08-29 | $25.00 | $25.00 | 219,485 | — | — |
| 2022-08-26 | $25.40 | $25.40 | 201,570 | — | — |
| 2022-08-25 | $26.00 | $26.00 | 222,215 | — | — |
| 2022-08-24 | $27.20 | $27.20 | 87,840 | — | — |
| 2022-08-23 | $27.00 | $27.00 | 216,095 | — | — |
| 2022-08-22 | $25.60 | $25.60 | 399,145 | — | — |
| 2022-08-19 | $31.60 | $31.60 | 54,995 | — | — |
| 2022-08-18 | $32.00 | $32.00 | 71,610 | — | — |
| 2022-08-17 | $32.60 | $32.60 | 136,545 | — | — |
| 2022-08-16 | $33.40 | $33.40 | 101,280 | — | — |
| 2022-08-15 | $33.40 | $33.40 | 85,110 | — | — |
| 2022-08-12 | $33.00 | $33.00 | 105,030 | — | — |
| 2022-08-11 | $32.20 | $32.20 | 272,795 | — | — |
| 2022-08-10 | $30.60 | $30.60 | 290,270 | — | — |
| 2022-08-09 | $28.20 | $28.20 | 81,505 | — | — |
| 2022-08-08 | $29.00 | $29.00 | 491,600 | — | — |
| 2022-08-05 | $25.80 | $25.80 | 137,660 | — | — |
| 2022-08-04 | $25.60 | $25.60 | 175,145 | — | — |
| 2022-08-03 | $25.40 | $25.40 | 249,600 | — | — |
| 2022-08-02 | $26.60 | $26.60 | 224,805 | — | — |
| 2022-08-01 | $25.80 | $25.80 | 214,375 | — | — |
| 2022-07-29 | $26.60 | $26.60 | 73,750 | — | — |
| 2022-07-28 | $26.80 | $26.80 | 34,370 | — | — |
| 2022-07-27 | $27.00 | $27.00 | 33,895 | — | — |
| 2022-07-26 | $26.60 | $26.60 | 40,895 | — | — |
| 2022-07-25 | $26.80 | $26.80 | 75,195 | — | — |
| 2022-07-22 | $25.60 | $25.60 | 306,875 | — | — |
| 2022-07-21 | $26.60 | $26.60 | 139,155 | — | — |
| 2022-07-20 | $26.80 | $26.80 | 136,875 | — | — |
| 2022-07-19 | $25.80 | $25.80 | 278,610 | — | — |
| 2022-07-18 | $25.80 | $25.80 | 135,445 | — | — |
| 2022-07-15 | $27.00 | $27.00 | 168,160 | — | — |
| 2022-07-14 | $28.40 | $28.40 | 121,700 | — | — |
| 2022-07-13 | $28.20 | $28.20 | 90,080 | — | — |
| 2022-07-12 | $28.00 | $28.00 | 267,235 | — | — |
| 2022-07-11 | $28.60 | $28.60 | 153,350 | — | — |
| 2022-07-08 | $32.40 | $32.40 | 58,120 | — | — |
| 2022-07-07 | $31.40 | $31.40 | 74,580 | — | — |
| 2022-07-06 | $31.20 | $31.20 | 138,470 | — | — |
| 2022-07-05 | $31.80 | $31.80 | 169,120 | — | — |
| 2022-07-01 | $28.80 | $28.80 | 543,455 | — | — |
| 2022-06-30 | $29.80 | $29.80 | 465,800 | — | — |
| 2022-06-29 | $36.40 | $36.40 | 126,985 | — | — |
| 2022-06-28 | $37.00 | $37.00 | 107,710 | — | — |
| 2022-06-27 | $38.40 | $38.40 | 93,080 | — | — |
| 2022-06-24 | $38.40 | $38.40 | 133,810 | — | — |
| 2022-06-23 | $39.80 | $39.80 | 108,985 | — | — |
| 2022-06-22 | $37.60 | $37.60 | 113,655 | — | — |
| 2022-06-21 | $37.80 | $37.80 | 151,975 | — | — |
| 2022-06-17 | $36.60 | $36.60 | 270,110 | — | — |
| 2022-06-16 | $34.00 | $34.00 | 167,045 | — | — |
| 2022-06-15 | $36.20 | $36.20 | 240,290 | — | — |
| 2022-06-14 | $35.60 | $35.60 | 242,250 | — | — |
| 2022-06-13 | $34.00 | $34.00 | 214,150 | — | — |
| 2022-06-10 | $36.00 | $36.00 | 335,635 | — | — |
| 2022-06-09 | $35.60 | $35.60 | 281,615 | — | — |
| 2022-06-08 | $37.80 | $37.80 | 297,645 | — | — |
| 2022-06-07 | $36.20 | $36.20 | 182,965 | — | — |
| 2022-06-06 | $32.80 | $32.80 | 561,660 | — | — |
| 2022-06-03 | $33.60 | $33.60 | 756,535 | — | — |
| 2022-06-02 | $29.20 | $29.20 | 72,745 | — | — |
| 2022-06-01 | $29.00 | $29.00 | 129,505 | — | — |
| 2022-05-31 | $29.00 | $29.00 | 114,615 | — | — |
| 2022-05-27 | $28.80 | $28.80 | 63,745 | — | — |
| 2022-05-26 | $28.60 | $28.60 | 124,820 | — | — |
| 2022-05-25 | $27.20 | $27.20 | 67,345 | — | — |
| 2022-05-24 | $26.20 | $26.20 | 147,280 | — | — |
| 2022-05-23 | $28.20 | $28.20 | 85,110 | — | — |
| 2022-05-20 | $28.40 | $28.40 | 101,975 | — | — |
| 2022-05-19 | $28.80 | $28.80 | 135,410 | — | — |
| 2022-05-18 | $29.40 | $29.40 | 130,680 | — | — |
| 2022-05-17 | $33.20 | $33.20 | 253,450 | — | — |
| 2022-05-16 | $30.00 | $30.00 | 155,365 | — | — |
| 2022-05-13 | $29.80 | $29.80 | 576,925 | — | — |
| 2022-05-12 | $25.00 | $25.00 | 239,720 | — | — |
| 2022-05-11 | $22.60 | $22.60 | 337,325 | — | — |
| 2022-05-10 | $25.20 | $25.20 | 247,260 | — | — |
| 2022-05-09 | $25.40 | $25.40 | 362,935 | — | — |
| 2022-05-06 | $26.80 | $26.80 | 594,325 | — | — |
| 2022-05-05 | $27.00 | $27.00 | 1,131,535 | — | — |
| 2022-05-04 | $31.20 | $31.20 | 1,990,975 | — | — |
| 2022-05-03 | $54.80 | $54.80 | 183,230 | — | — |
| 2022-05-02 | $54.60 | $54.60 | 99,350 | — | — |
| 2022-04-29 | $53.80 | $53.80 | 146,530 | — | — |
| 2022-04-28 | $55.60 | $55.60 | 220,245 | — | — |
| 2022-04-27 | $59.60 | $59.60 | 154,785 | — | — |
| 2022-04-26 | $59.20 | $59.20 | 197,515 | — | — |
| 2022-04-25 | $60.40 | $60.40 | 140,055 | — | — |
| 2022-04-22 | $60.60 | $60.60 | 78,530 | — | — |
| 2022-04-21 | $61.00 | $61.00 | 130,145 | — | — |
| 2022-04-20 | $63.20 | $63.20 | 53,330 | — | — |
| 2022-04-19 | $63.80 | $63.80 | 65,985 | — | — |
| 2022-04-18 | $62.60 | $62.60 | 66,250 | — | — |
| 2022-04-14 | $65.40 | $65.40 | 66,100 | — | — |
| 2022-04-13 | $66.80 | $66.80 | 72,650 | — | — |
| 2022-04-12 | $65.20 | $65.20 | 64,835 | — | — |
| 2022-04-11 | $67.00 | $67.00 | 95,660 | — | — |
| 2022-04-08 | $68.00 | $68.00 | 118,240 | — | — |
| 2022-04-07 | $70.60 | $70.60 | 134,660 | — | — |
| 2022-04-06 | $73.80 | $73.80 | 134,530 | — | — |
| 2022-04-05 | $72.80 | $72.80 | 110,965 | — | — |
| 2022-04-04 | $72.60 | $72.60 | 129,550 | — | — |
| 2022-04-01 | $70.60 | $70.60 | 191,590 | — | — |
| 2022-03-31 | $65.80 | $65.80 | 85,520 | — | — |
| 2022-03-30 | $65.20 | $65.20 | 75,565 | — | — |
| 2022-03-29 | $67.60 | $67.60 | 110,665 | — | — |
| 2022-03-28 | $65.40 | $65.40 | 63,645 | — | — |
| 2022-03-25 | $65.60 | $65.60 | 54,725 | — | — |
| 2022-03-24 | $66.20 | $66.20 | 64,140 | — | — |
| 2022-03-23 | $65.40 | $65.40 | 80,140 | — | — |
| 2022-03-22 | $64.40 | $64.40 | 112,260 | — | — |
| 2022-03-21 | $61.40 | $61.40 | 72,755 | — | — |
| 2022-03-18 | $62.00 | $62.00 | 103,005 | — | — |
| 2022-03-17 | $61.00 | $61.00 | 61,720 | — | — |
| 2022-03-16 | $60.40 | $60.40 | 156,950 | — | — |
| 2022-03-15 | $57.40 | $57.40 | 218,050 | — | — |
| 2022-03-14 | $57.00 | $57.00 | 206,860 | — | — |
| 2022-03-11 | $59.20 | $59.20 | 429,820 | — | — |
| 2022-03-10 | $60.60 | $60.60 | 77,865 | — | — |
| 2022-03-09 | $62.60 | $62.60 | 78,360 | — | — |
| 2022-03-08 | $59.80 | $59.80 | 356,885 | — | — |
| 2022-03-07 | $60.00 | $60.00 | 180,035 | — | — |
| 2022-03-04 | $61.80 | $61.80 | 109,135 | — | — |
| 2022-03-03 | $63.40 | $63.40 | 99,750 | — | — |
| 2022-03-02 | $64.00 | $64.00 | 92,915 | — | — |
| 2022-03-01 | $63.80 | $63.80 | 139,240 | — | — |
| 2022-02-28 | $66.20 | $66.20 | 118,695 | — | — |
| 2022-02-25 | $65.40 | $65.40 | 84,050 | — | — |
| 2022-02-24 | $63.80 | $63.80 | 136,275 | — | — |
| 2022-02-23 | $62.60 | $62.60 | 78,040 | — | — |
| 2022-02-22 | $64.00 | $64.00 | 134,725 | — | — |
| 2022-02-18 | $66.20 | $66.20 | 78,240 | — | — |
| 2022-02-17 | $67.00 | $67.00 | 102,775 | — | — |
| 2022-02-16 | $69.40 | $69.40 | 112,965 | — | — |
| 2022-02-15 | $71.60 | $71.60 | 97,000 | — | — |
| 2022-02-14 | $68.00 | $68.00 | 85,000 | — | — |
| 2022-02-11 | $70.80 | $70.80 | 122,910 | — | — |
| 2022-02-10 | $72.60 | $72.60 | 124,370 | — | — |
| 2022-02-09 | $73.80 | $73.80 | 104,465 | — | — |
| 2022-02-08 | $70.60 | $70.60 | 101,325 | — | — |
| 2022-02-07 | $71.60 | $71.60 | 101,000 | — | — |
| 2022-02-04 | $73.20 | $73.20 | 123,285 | — | — |
| 2022-02-03 | $72.80 | $72.80 | 213,110 | — | — |
| 2022-02-02 | $72.00 | $72.00 | 198,190 | — | — |
| 2022-02-01 | $74.60 | $74.60 | 419,690 | — | — |
| 2022-01-31 | $72.40 | $72.40 | 680,045 | — | — |
| 2022-01-28 | $67.20 | $67.20 | 293,970 | — | — |
| 2022-01-27 | $66.00 | $66.00 | 387,505 | — | — |
| 2022-01-26 | $68.60 | $68.60 | 840,440 | — | — |
| 2022-01-25 | $65.20 | $65.20 | 707,295 | — | — |
| 2022-01-24 | $59.80 | $59.80 | 301,250 | — | — |
| 2022-01-21 | $61.40 | $61.40 | 187,055 | — | — |
| 2022-01-20 | $64.20 | $64.20 | 119,495 | — | — |
| 2022-01-19 | $66.00 | $66.00 | 163,270 | — | — |
| 2022-01-18 | $67.20 | $67.20 | 332,245 | — | — |
| 2022-01-14 | $70.40 | $70.40 | 142,835 | — | — |
| 2022-01-13 | $69.40 | $69.40 | 210,615 | — | — |
| 2022-01-12 | $68.20 | $68.20 | 71,910 | — | — |
| 2022-01-11 | $69.00 | $69.00 | 180,965 | — | — |
| 2022-01-10 | $66.60 | $66.60 | 148,195 | — | — |
| 2022-01-07 | $65.00 | $65.00 | 96,840 | — | — |
| 2022-01-06 | $64.00 | $64.00 | 188,435 | — | — |
| 2022-01-05 | $65.20 | $65.20 | 186,160 | — | — |
| 2022-01-04 | $69.20 | $69.20 | 128,200 | — | — |
| 2022-01-03 | $70.20 | $70.20 | 139,765 | — | — |