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
- 1999-04-23 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 | $26.20 | $30.67 | 17,500 | — | — |
| 2022-12-29 | $26.31 | $30.80 | 11,600 | — | — |
| 2022-12-28 | $25.06 | $29.34 | 22,100 | — | — |
| 2022-12-27 | $24.55 | $28.74 | 24,200 | — | — |
| 2022-12-23 | $24.07 | $28.18 | 17,700 | — | — |
| 2022-12-22 | $24.17 | $28.29 | 30,400 | — | — |
| 2022-12-21 | $25.26 | $29.57 | 18,600 | — | — |
| 2022-12-20 | $23.99 | $28.08 | 17,900 | — | — |
| 2022-12-19 | $23.85 | $27.92 | 34,000 | — | — |
| 2022-12-16 | $23.15 | $27.10 | 80,100 | — | — |
| 2022-12-15 | $26.25 | $30.73 | 24,200 | — | — |
| 2022-12-14 | $27.60 | $32.31 | 25,000 | — | — |
| 2022-12-13 | $28.90 | $33.83 | 47,300 | — | — |
| 2022-12-12 | $26.50 | $31.02 | 24,600 | — | — |
| 2022-12-09 | $26.80 | $31.37 | 22,600 | — | — |
| 2022-12-08 | $27.32 | $31.98 | 8,900 | — | — |
| 2022-12-07 | $27.15 | $31.78 | 36,500 | — | — |
| 2022-12-06 | $27.54 | $32.24 | 40,900 | — | — |
| 2022-12-05 | $28.60 | $33.48 | 30,200 | — | — |
| 2022-12-02 | $28.41 | $33.26 | 21,600 | — | — |
| 2022-12-01 | $28.43 | $33.28 | 23,800 | — | — |
| 2022-11-30 | $28.80 | $33.71 | 30,400 | — | — |
| 2022-11-29 | $27.55 | $32.25 | 10,800 | — | — |
| 2022-11-28 | $27.54 | $32.24 | 10,800 | — | — |
| 2022-11-25 | $27.42 | $32.10 | 1,600 | — | — |
| 2022-11-23 | $27.20 | $31.84 | 12,700 | — | — |
| 2022-11-22 | $27.60 | $32.31 | 17,100 | — | — |
| 2022-11-21 | $27.01 | $31.62 | 32,100 | — | — |
| 2022-11-18 | $28.04 | $32.82 | 23,300 | — | — |
| 2022-11-17 | $28.44 | $33.29 | 22,400 | — | — |
| 2022-11-16 | $27.65 | $32.37 | 15,600 | — | — |
| 2022-11-15 | $28.75 | $33.66 | 21,000 | — | — |
| 2022-11-14 | $28.40 | $33.25 | 57,500 | — | — |
| 2022-11-11 | $29.64 | $34.70 | 45,300 | — | — |
| 2022-11-10 | $27.09 | $31.71 | 22,000 | — | — |
| 2022-11-09 | $24.90 | $29.15 | 12,900 | — | — |
| 2022-11-08 | $25.75 | $30.14 | 18,000 | — | — |
| 2022-11-07 | $26.11 | $30.57 | 10,200 | — | — |
| 2022-11-04 | $24.81 | $29.04 | 16,200 | — | — |
| 2022-11-03 | $25.73 | $30.12 | 4,000 | — | — |
| 2022-11-02 | $26.52 | $31.05 | 16,200 | — | — |
| 2022-11-01 | $28.00 | $32.78 | 9,500 | — | — |
| 2022-10-31 | $28.56 | $33.43 | 7,800 | — | — |
| 2022-10-28 | $29.44 | $34.46 | 23,100 | — | — |
| 2022-10-27 | $28.04 | $32.82 | 19,600 | — | — |
| 2022-10-26 | $27.11 | $31.74 | 9,400 | — | — |
| 2022-10-25 | $26.97 | $31.57 | 12,300 | — | — |
| 2022-10-24 | $24.65 | $28.86 | 11,400 | — | — |
| 2022-10-21 | $24.00 | $28.10 | 55,800 | — | — |
| 2022-10-20 | $24.01 | $28.11 | 17,700 | — | — |
| 2022-10-19 | $24.72 | $28.94 | 23,500 | — | — |
| 2022-10-18 | $26.45 | $30.96 | 13,900 | — | — |
| 2022-10-17 | $26.72 | $31.28 | 13,700 | — | — |
| 2022-10-14 | $25.51 | $29.86 | 12,100 | — | — |
| 2022-10-13 | $26.72 | $31.28 | 17,800 | — | — |
| 2022-10-12 | $25.96 | $30.39 | 8,600 | — | — |
| 2022-10-11 | $26.86 | $31.44 | 15,600 | — | — |
| 2022-10-10 | $25.95 | $30.38 | 11,700 | — | — |
| 2022-10-07 | $26.39 | $30.89 | 15,300 | — | — |
| 2022-10-06 | $27.45 | $32.13 | 9,100 | — | — |
| 2022-10-05 | $28.34 | $33.18 | 11,300 | — | — |
| 2022-10-04 | $27.46 | $32.15 | 23,900 | — | — |
| 2022-10-03 | $26.54 | $31.07 | 16,700 | — | — |
| 2022-09-30 | $26.23 | $30.71 | 57,100 | — | — |
| 2022-09-29 | $26.04 | $30.48 | 29,300 | — | — |
| 2022-09-28 | $26.91 | $31.50 | 15,600 | — | — |
| 2022-09-27 | $25.78 | $30.18 | 39,900 | — | — |
| 2022-09-26 | $24.50 | $28.68 | 52,100 | — | — |
| 2022-09-23 | $25.87 | $30.28 | 22,700 | — | — |
| 2022-09-22 | $26.61 | $31.15 | 23,200 | — | — |
| 2022-09-21 | $27.20 | $31.84 | 13,700 | — | — |
| 2022-09-20 | $27.84 | $32.59 | 62,600 | — | — |
| 2022-09-19 | $29.56 | $34.60 | 28,100 | — | — |
| 2022-09-16 | $30.12 | $35.26 | 82,300 | — | — |
| 2022-09-15 | $29.69 | $34.76 | 33,000 | — | — |
| 2022-09-14 | $28.66 | $33.55 | 30,000 | — | — |
| 2022-09-13 | $28.39 | $33.23 | 20,200 | — | — |
| 2022-09-12 | $31.07 | $36.37 | 18,500 | — | — |
| 2022-09-09 | $30.60 | $35.82 | 26,300 | — | — |
| 2022-09-08 | $29.29 | $34.29 | 32,300 | — | — |
| 2022-09-07 | $29.69 | $34.76 | 39,800 | — | — |
| 2022-09-06 | $28.52 | $33.39 | 49,100 | — | — |
| 2022-09-02 | $27.49 | $32.18 | 44,900 | — | — |
| 2022-09-01 | $27.97 | $32.74 | 62,600 | — | — |
| 2022-08-31 | $28.47 | $33.33 | 72,300 | — | — |
| 2022-08-30 | $30.47 | $35.67 | 17,900 | — | — |
| 2022-08-29 | $32.44 | $37.98 | 13,800 | — | — |
| 2022-08-26 | $32.85 | $38.46 | 56,000 | — | — |
| 2022-08-25 | $33.09 | $38.74 | 19,600 | — | — |
| 2022-08-24 | $32.36 | $37.88 | 20,000 | — | — |
| 2022-08-23 | $32.60 | $38.16 | 37,100 | — | — |
| 2022-08-22 | $31.55 | $36.93 | 24,800 | — | — |
| 2022-08-19 | $32.64 | $38.21 | 41,400 | — | — |
| 2022-08-18 | $34.35 | $40.21 | 31,500 | — | — |
| 2022-08-17 | $34.09 | $39.91 | 57,100 | — | — |
| 2022-08-16 | $35.93 | $42.06 | 52,900 | — | — |
| 2022-08-15 | $37.47 | $43.86 | 29,300 | — | — |
| 2022-08-12 | $37.33 | $43.70 | 37,200 | — | — |
| 2022-08-11 | $37.74 | $44.18 | 42,800 | — | — |
| 2022-08-10 | $38.53 | $45.11 | 28,000 | — | — |
| 2022-08-09 | $38.44 | $45.00 | 35,600 | — | — |
| 2022-08-08 | $40.15 | $47.00 | 20,400 | — | — |
| 2022-08-05 | $38.88 | $45.51 | 49,000 | — | — |
| 2022-08-04 | $40.23 | $47.10 | 25,400 | — | — |
| 2022-08-03 | $39.30 | $46.01 | 33,000 | — | — |
| 2022-08-02 | $40.17 | $47.02 | 30,600 | — | — |
| 2022-08-01 | $39.25 | $45.95 | 44,300 | — | — |
| 2022-07-29 | $38.64 | $45.23 | 38,100 | — | — |
| 2022-07-28 | $38.43 | $44.99 | 35,100 | — | — |
| 2022-07-27 | $40.38 | $47.27 | 35,100 | — | — |
| 2022-07-26 | $40.36 | $47.25 | 17,800 | — | — |
| 2022-07-25 | $41.93 | $49.09 | 18,700 | — | — |
| 2022-07-22 | $41.45 | $48.52 | 20,100 | — | — |
| 2022-07-21 | $42.49 | $49.74 | 22,400 | — | — |
| 2022-07-20 | $41.77 | $48.90 | 13,600 | — | — |
| 2022-07-19 | $40.92 | $47.90 | 17,300 | — | — |
| 2022-07-18 | $39.07 | $45.74 | 26,600 | — | — |
| 2022-07-15 | $39.27 | $45.97 | 46,900 | — | — |
| 2022-07-14 | $39.40 | $46.12 | 20,900 | — | — |
| 2022-07-13 | $38.82 | $45.44 | 16,300 | — | — |
| 2022-07-12 | $38.87 | $45.50 | 25,800 | — | — |
| 2022-07-11 | $38.02 | $44.51 | 22,800 | — | — |
| 2022-07-08 | $38.77 | $45.39 | 24,700 | — | — |
| 2022-07-07 | $39.57 | $46.32 | 25,200 | — | — |
| 2022-07-06 | $38.39 | $44.94 | 30,700 | — | — |
| 2022-07-05 | $39.09 | $45.76 | 38,800 | — | — |
| 2022-07-01 | $36.73 | $43.00 | 31,300 | — | — |
| 2022-06-30 | $35.17 | $41.17 | 36,500 | — | — |
| 2022-06-29 | $35.16 | $41.16 | 39,600 | — | — |
| 2022-06-28 | $35.97 | $42.11 | 38,400 | — | — |
| 2022-06-27 | $36.69 | $42.95 | 37,000 | — | — |
| 2022-06-24 | $36.54 | $42.78 | 178,700 | — | — |
| 2022-06-23 | $34.51 | $40.40 | 49,600 | — | — |
| 2022-06-22 | $34.12 | $39.94 | 37,000 | — | — |
| 2022-06-21 | $34.29 | $40.14 | 45,900 | — | — |
| 2022-06-17 | $33.79 | $39.56 | 72,800 | — | — |
| 2022-06-16 | $32.01 | $37.47 | 49,600 | — | — |
| 2022-06-15 | $33.95 | $39.74 | 31,600 | — | — |
| 2022-06-14 | $34.08 | $39.90 | 30,600 | — | — |
| 2022-06-13 | $34.53 | $40.42 | 46,800 | — | — |
| 2022-06-10 | $36.88 | $43.17 | 44,400 | — | — |
| 2022-06-09 | $37.62 | $44.04 | 45,400 | — | — |
| 2022-06-08 | $38.35 | $44.89 | 43,300 | — | — |
| 2022-06-07 | $40.20 | $47.06 | 36,900 | — | — |
| 2022-06-06 | $38.98 | $45.63 | 45,000 | — | — |
| 2022-06-03 | $39.00 | $45.66 | 48,400 | — | — |
| 2022-06-02 | $38.47 | $45.03 | 26,900 | — | — |
| 2022-06-01 | $37.20 | $43.55 | 42,400 | — | — |
| 2022-05-31 | $38.91 | $45.55 | 80,800 | — | — |
| 2022-05-27 | $39.69 | $46.46 | 44,500 | — | — |
| 2022-05-26 | $37.40 | $43.78 | 43,800 | — | — |
| 2022-05-25 | $35.71 | $41.80 | 57,800 | — | — |
| 2022-05-24 | $34.06 | $39.87 | 62,900 | — | — |
| 2022-05-23 | $35.20 | $41.21 | 54,900 | — | — |
| 2022-05-20 | $35.16 | $41.16 | 60,700 | — | — |
| 2022-05-19 | $34.64 | $40.55 | 70,900 | — | — |
| 2022-05-18 | $35.12 | $41.11 | 48,200 | — | — |
| 2022-05-17 | $35.29 | $41.31 | 78,900 | — | — |
| 2022-05-16 | $32.55 | $38.10 | 76,300 | — | — |
| 2022-05-13 | $35.25 | $41.27 | 86,800 | — | — |
| 2022-05-12 | $34.66 | $40.57 | 119,000 | — | — |
| 2022-05-11 | $31.98 | $37.44 | 356,500 | — | — |
| 2022-05-10 | $40.37 | $47.26 | 56,100 | — | — |
| 2022-05-09 | $40.90 | $47.88 | 33,300 | — | — |
| 2022-05-06 | $43.46 | $50.88 | 35,400 | — | — |
| 2022-05-05 | $44.80 | $52.45 | 39,100 | — | — |
| 2022-05-04 | $47.40 | $55.49 | 32,300 | — | — |
| 2022-05-03 | $46.35 | $54.26 | 49,800 | — | — |
| 2022-05-02 | $45.86 | $53.69 | 69,400 | — | — |
| 2022-04-29 | $43.04 | $50.38 | 47,000 | — | — |
| 2022-04-28 | $45.07 | $52.76 | 57,600 | — | — |
| 2022-04-27 | $43.71 | $51.17 | 72,400 | — | — |
| 2022-04-26 | $42.75 | $50.05 | 38,100 | — | — |
| 2022-04-25 | $45.04 | $52.73 | 80,300 | — | — |
| 2022-04-22 | $44.20 | $51.74 | 53,900 | — | — |
| 2022-04-21 | $45.38 | $53.12 | 48,500 | — | — |
| 2022-04-20 | $46.61 | $54.56 | 46,400 | — | — |
| 2022-04-19 | $47.73 | $55.88 | 59,300 | — | — |
| 2022-04-18 | $45.19 | $52.90 | 52,900 | — | — |
| 2022-04-14 | $44.08 | $51.60 | 148,200 | — | — |
| 2022-04-13 | $46.24 | $54.13 | 34,200 | — | — |
| 2022-04-12 | $45.33 | $53.07 | 68,000 | — | — |
| 2022-04-11 | $46.05 | $53.91 | 48,200 | — | — |
| 2022-04-08 | $46.80 | $54.79 | 52,000 | — | — |
| 2022-04-07 | $46.64 | $54.60 | 48,500 | — | — |
| 2022-04-06 | $46.97 | $54.99 | 90,100 | — | — |
| 2022-04-05 | $51.16 | $59.89 | 69,400 | — | — |
| 2022-04-04 | $52.09 | $60.98 | 59,200 | — | — |
| 2022-04-01 | $51.45 | $60.23 | 51,700 | — | — |
| 2022-03-31 | $51.79 | $60.63 | 37,000 | — | — |
| 2022-03-30 | $52.89 | $61.92 | 95,300 | — | — |
| 2022-03-29 | $56.23 | $65.83 | 74,000 | — | — |
| 2022-03-28 | $53.51 | $62.64 | 39,300 | — | — |
| 2022-03-25 | $53.12 | $62.18 | 36,400 | — | — |
| 2022-03-24 | $55.10 | $64.50 | 27,400 | — | — |
| 2022-03-23 | $55.27 | $64.70 | 54,400 | — | — |
| 2022-03-22 | $56.42 | $66.05 | 88,100 | — | — |
| 2022-03-21 | $54.60 | $63.92 | 106,000 | — | — |
| 2022-03-18 | $60.48 | $70.80 | 151,200 | — | — |
| 2022-03-17 | $56.28 | $65.88 | 133,900 | — | — |
| 2022-03-16 | $53.33 | $62.43 | 137,300 | — | — |
| 2022-03-15 | $48.31 | $56.55 | 80,300 | — | — |
| 2022-03-14 | $45.58 | $53.36 | 119,400 | — | — |
| 2022-03-11 | $46.41 | $54.33 | 93,400 | — | — |
| 2022-03-10 | $46.48 | $54.41 | 93,300 | — | — |
| 2022-03-09 | $47.36 | $55.44 | 76,700 | — | — |
| 2022-03-08 | $46.52 | $54.46 | 149,300 | — | — |
| 2022-03-07 | $45.84 | $53.66 | 134,900 | — | — |
| 2022-03-04 | $48.68 | $56.99 | 109,300 | — | — |
| 2022-03-03 | $50.34 | $58.93 | 90,800 | — | — |
| 2022-03-02 | $52.50 | $61.46 | 107,700 | — | — |
| 2022-03-01 | $48.97 | $57.33 | 204,500 | — | — |
| 2022-02-28 | $53.27 | $62.36 | 177,800 | — | — |
| 2022-02-25 | $56.44 | $66.07 | 53,800 | — | — |
| 2022-02-24 | $54.34 | $63.61 | 129,300 | — | — |
| 2022-02-23 | $54.99 | $64.37 | 169,200 | — | — |
| 2022-02-22 | $59.43 | $69.57 | 98,600 | — | — |
| 2022-02-18 | $61.34 | $71.81 | 98,700 | — | — |
| 2022-02-17 | $64.88 | $75.95 | 49,200 | — | — |
| 2022-02-16 | $69.78 | $81.69 | 27,600 | — | — |
| 2022-02-15 | $68.78 | $80.52 | 26,200 | — | — |
| 2022-02-14 | $67.74 | $79.30 | 44,400 | — | — |
| 2022-02-11 | $68.34 | $80.00 | 48,000 | — | — |
| 2022-02-10 | $69.95 | $81.89 | 55,900 | — | — |
| 2022-02-09 | $71.66 | $83.89 | 38,400 | — | — |
| 2022-02-08 | $69.33 | $81.16 | 92,300 | — | — |
| 2022-02-07 | $65.56 | $76.75 | 50,600 | — | — |
| 2022-02-04 | $63.32 | $74.13 | 62,400 | — | — |
| 2022-02-03 | $61.85 | $72.40 | 84,300 | — | — |
| 2022-02-02 | $62.73 | $73.43 | 99,600 | — | — |
| 2022-02-01 | $66.63 | $78.00 | 96,500 | — | — |
| 2022-01-31 | $64.31 | $75.28 | 115,900 | — | — |
| 2022-01-28 | $64.12 | $75.06 | 56,300 | — | — |
| 2022-01-27 | $63.30 | $74.10 | 65,400 | — | — |
| 2022-01-26 | $65.60 | $76.79 | 66,200 | — | — |
| 2022-01-25 | $64.87 | $75.94 | 74,900 | — | — |
| 2022-01-24 | $64.18 | $75.13 | 90,200 | — | — |
| 2022-01-21 | $62.51 | $73.18 | 79,400 | — | — |
| 2022-01-20 | $64.46 | $75.46 | 64,200 | — | — |
| 2022-01-19 | $64.20 | $75.16 | 80,600 | — | — |
| 2022-01-18 | $68.70 | $80.42 | 45,000 | — | — |
| 2022-01-14 | $71.91 | $84.18 | 64,500 | — | — |
| 2022-01-13 | $69.89 | $81.82 | 59,200 | — | — |
| 2022-01-12 | $69.00 | $80.77 | 83,400 | — | — |
| 2022-01-11 | $70.67 | $82.73 | 60,200 | — | — |
| 2022-01-10 | $68.82 | $80.56 | 71,100 | — | — |
| 2022-01-07 | $67.06 | $78.50 | 94,000 | — | — |
| 2022-01-06 | $65.93 | $77.18 | 73,600 | — | — |
| 2022-01-05 | $65.00 | $76.09 | 81,400 | — | — |
| 2022-01-04 | $66.12 | $77.40 | 74,800 | — | — |
| 2022-01-03 | $69.50 | $81.36 | 72,700 | — | — |