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
- 1995-08-03 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 | $23.00 | $50.38 | 3,200 | — | — |
| 2022-12-29 | $22.80 | $49.94 | 11,600 | — | — |
| 2022-12-28 | $24.70 | $54.10 | 4,100 | — | — |
| 2022-12-27 | $23.70 | $51.91 | 4,100 | — | — |
| 2022-12-23 | $23.31 | $51.06 | 900 | — | — |
| 2022-12-22 | $23.44 | $51.34 | 1,000 | — | — |
| 2022-12-21 | $22.58 | $49.46 | 400 | — | — |
| 2022-12-20 | $22.53 | $49.35 | 0 | — | — |
| 2022-12-19 | $22.53 | $49.35 | 1,100 | — | — |
| 2022-12-16 | $23.42 | $51.30 | 5,900 | — | — |
| 2022-12-15 | $22.58 | $49.46 | 400 | — | — |
| 2022-12-14 | $22.58 | $49.46 | 600 | — | — |
| 2022-12-13 | $22.75 | $49.83 | 700 | — | — |
| 2022-12-12 | $22.65 | $49.61 | 0 | — | — |
| 2022-12-09 | $22.65 | $49.61 | 1,500 | — | — |
| 2022-12-08 | $23.01 | $50.40 | 1,000 | — | — |
| 2022-12-07 | $22.98 | $49.76 | 1,000 | — | — |
| 2022-12-06 | $22.86 | $49.50 | 1,900 | — | — |
| 2022-12-05 | $22.68 | $49.11 | 1,100 | — | — |
| 2022-12-02 | $22.52 | $48.76 | 0 | — | — |
| 2022-12-01 | $22.52 | $48.76 | 600 | — | — |
| 2022-11-30 | $22.51 | $48.74 | 1,500 | — | — |
| 2022-11-29 | $22.89 | $49.56 | 900 | — | — |
| 2022-11-28 | $22.25 | $48.18 | 800 | — | — |
| 2022-11-25 | $22.57 | $48.87 | 0 | — | — |
| 2022-11-23 | $22.57 | $48.87 | 200 | — | — |
| 2022-11-22 | $22.57 | $48.87 | 3,000 | — | — |
| 2022-11-21 | $22.80 | $49.37 | 100 | — | — |
| 2022-11-18 | $22.80 | $49.37 | 400 | — | — |
| 2022-11-17 | $23.10 | $50.02 | 1,100 | — | — |
| 2022-11-16 | $23.40 | $50.67 | 300 | — | — |
| 2022-11-15 | $23.40 | $50.67 | 100 | — | — |
| 2022-11-14 | $23.40 | $50.67 | 200 | — | — |
| 2022-11-11 | $23.06 | $49.93 | 700 | — | — |
| 2022-11-10 | $23.49 | $50.86 | 1,400 | — | — |
| 2022-11-09 | $23.50 | $50.88 | 1,000 | — | — |
| 2022-11-08 | $23.50 | $50.88 | 1,100 | — | — |
| 2022-11-07 | $23.30 | $50.45 | 900 | — | — |
| 2022-11-04 | $23.15 | $50.12 | 4,400 | — | — |
| 2022-11-03 | $22.93 | $49.65 | 1,300 | — | — |
| 2022-11-02 | $23.61 | $51.12 | 2,700 | — | — |
| 2022-11-01 | $23.50 | $50.88 | 0 | — | — |
| 2022-10-31 | $23.50 | $50.88 | 600 | — | — |
| 2022-10-28 | $24.00 | $51.96 | 0 | — | — |
| 2022-10-27 | $24.00 | $51.96 | 1,100 | — | — |
| 2022-10-26 | $24.00 | $51.96 | 600 | — | — |
| 2022-10-25 | $24.25 | $52.51 | 0 | — | — |
| 2022-10-24 | $24.25 | $52.51 | 100 | — | — |
| 2022-10-21 | $24.30 | $52.61 | 400 | — | — |
| 2022-10-20 | $24.29 | $52.59 | 1,600 | — | — |
| 2022-10-19 | $24.71 | $53.50 | 1,100 | — | — |
| 2022-10-18 | $23.75 | $51.42 | 2,000 | — | — |
| 2022-10-17 | $23.31 | $50.47 | 0 | — | — |
| 2022-10-14 | $23.31 | $50.47 | 5,400 | — | — |
| 2022-10-13 | $22.20 | $48.07 | 4,200 | — | — |
| 2022-10-12 | $22.45 | $48.61 | 2,200 | — | — |
| 2022-10-11 | $22.07 | $47.79 | 7,500 | — | — |
| 2022-10-10 | $22.75 | $49.26 | 0 | — | — |
| 2022-10-07 | $22.75 | $49.26 | 2,300 | — | — |
| 2022-10-06 | $22.54 | $48.80 | 900 | — | — |
| 2022-10-05 | $22.64 | $49.02 | 700 | — | — |
| 2022-10-04 | $22.55 | $48.82 | 6,900 | — | — |
| 2022-10-03 | $23.25 | $50.34 | 3,400 | — | — |
| 2022-09-30 | $23.02 | $49.84 | 2,400 | — | — |
| 2022-09-29 | $23.30 | $50.45 | 2,100 | — | — |
| 2022-09-28 | $23.55 | $50.99 | 8,900 | — | — |
| 2022-09-27 | $24.80 | $53.70 | 1,200 | — | — |
| 2022-09-26 | $24.25 | $52.51 | 3,100 | — | — |
| 2022-09-23 | $24.05 | $52.07 | 1,300 | — | — |
| 2022-09-22 | $24.85 | $53.80 | 2,800 | — | — |
| 2022-09-21 | $24.75 | $53.59 | 3,300 | — | — |
| 2022-09-20 | $24.30 | $52.61 | 1,700 | — | — |
| 2022-09-19 | $24.01 | $51.99 | 2,400 | — | — |
| 2022-09-16 | $25.45 | $55.10 | 4,700 | — | — |
| 2022-09-15 | $24.73 | $53.54 | 5,400 | — | — |
| 2022-09-14 | $25.13 | $54.41 | 3,300 | — | — |
| 2022-09-13 | $25.94 | $56.16 | 700 | — | — |
| 2022-09-12 | $26.38 | $57.12 | 1,100 | — | — |
| 2022-09-09 | $25.50 | $55.21 | 2,200 | — | — |
| 2022-09-08 | $25.36 | $54.91 | 3,900 | — | — |
| 2022-09-07 | $25.98 | $55.68 | 1,700 | — | — |
| 2022-09-06 | $27.00 | $57.86 | 2,400 | — | — |
| 2022-09-02 | $27.84 | $59.66 | 100 | — | — |
| 2022-09-01 | $27.84 | $59.66 | 400 | — | — |
| 2022-08-31 | $27.33 | $58.57 | 2,000 | — | — |
| 2022-08-30 | $28.14 | $60.31 | 1,900 | — | — |
| 2022-08-29 | $28.00 | $60.01 | 1,100 | — | — |
| 2022-08-26 | $28.35 | $60.76 | 0 | — | — |
| 2022-08-25 | $28.35 | $60.76 | 0 | — | — |
| 2022-08-24 | $28.35 | $60.76 | 300 | — | — |
| 2022-08-23 | $28.19 | $60.41 | 0 | — | — |
| 2022-08-22 | $28.19 | $60.41 | 0 | — | — |
| 2022-08-19 | $28.19 | $60.41 | 500 | — | — |
| 2022-08-18 | $28.43 | $60.93 | 0 | — | — |
| 2022-08-17 | $28.43 | $60.93 | 500 | — | — |
| 2022-08-16 | $29.02 | $62.19 | 200 | — | — |
| 2022-08-15 | $28.20 | $60.44 | 600 | — | — |
| 2022-08-12 | $28.00 | $60.01 | 3,300 | — | — |
| 2022-08-11 | $28.30 | $60.65 | 6,800 | — | — |
| 2022-08-10 | $28.50 | $61.08 | 6,100 | — | — |
| 2022-08-09 | $26.80 | $57.43 | 200 | — | — |
| 2022-08-08 | $27.10 | $58.08 | 3,300 | — | — |
| 2022-08-05 | $27.31 | $58.53 | 0 | — | — |
| 2022-08-04 | $27.31 | $58.53 | 4,600 | — | — |
| 2022-08-03 | $27.27 | $58.44 | 0 | — | — |
| 2022-08-02 | $27.27 | $58.44 | 600 | — | — |
| 2022-08-01 | $27.30 | $58.51 | 3,900 | — | — |
| 2022-07-29 | $27.20 | $58.29 | 2,600 | — | — |
| 2022-07-28 | $27.40 | $58.72 | 400 | — | — |
| 2022-07-27 | $26.99 | $57.84 | 1,300 | — | — |
| 2022-07-26 | $27.08 | $58.04 | 900 | — | — |
| 2022-07-25 | $26.50 | $56.79 | 500 | — | — |
| 2022-07-22 | $26.50 | $56.79 | 4,700 | — | — |
| 2022-07-21 | $26.14 | $56.02 | 2,600 | — | — |
| 2022-07-20 | $26.70 | $57.22 | 6,800 | — | — |
| 2022-07-19 | $26.80 | $57.43 | 6,300 | — | — |
| 2022-07-18 | $26.29 | $56.34 | 2,600 | — | — |
| 2022-07-15 | $26.45 | $56.68 | 1,900 | — | — |
| 2022-07-14 | $26.26 | $56.28 | 3,800 | — | — |
| 2022-07-13 | $26.50 | $56.79 | 3,500 | — | — |
| 2022-07-12 | $26.39 | $56.56 | 9,700 | — | — |
| 2022-07-11 | $27.13 | $58.14 | 500 | — | — |
| 2022-07-08 | $26.38 | $56.53 | 3,800 | — | — |
| 2022-07-07 | $26.20 | $56.15 | 7,100 | — | — |
| 2022-07-06 | $26.90 | $57.65 | 3,600 | — | — |
| 2022-07-05 | $27.44 | $58.81 | 1,300 | — | — |
| 2022-07-01 | $27.55 | $59.04 | 1,900 | — | — |
| 2022-06-30 | $27.04 | $57.95 | 6,800 | — | — |
| 2022-06-29 | $27.40 | $58.72 | 8,800 | — | — |
| 2022-06-28 | $28.14 | $60.31 | 16,700 | — | — |
| 2022-06-27 | $28.33 | $60.71 | 14,800 | — | — |
| 2022-06-24 | $28.95 | $62.04 | 7,500 | — | — |
| 2022-06-23 | $29.11 | $62.39 | 8,100 | — | — |
| 2022-06-22 | $30.00 | $64.29 | 1,700 | — | — |
| 2022-06-21 | $30.30 | $64.94 | 0 | — | — |
| 2022-06-17 | $30.30 | $64.94 | 900 | — | — |
| 2022-06-16 | $29.19 | $62.56 | 900 | — | — |
| 2022-06-15 | $29.12 | $62.41 | 400 | — | — |
| 2022-06-14 | $28.98 | $62.11 | 1,500 | — | — |
| 2022-06-13 | $29.18 | $62.54 | 1,000 | — | — |
| 2022-06-10 | $30.30 | $64.94 | 600 | — | — |
| 2022-06-09 | $29.94 | $64.16 | 400 | — | — |
| 2022-06-08 | $30.03 | $63.79 | 2,400 | — | — |
| 2022-06-07 | $30.00 | $63.73 | 700 | — | — |
| 2022-06-06 | $30.15 | $64.04 | 500 | — | — |
| 2022-06-03 | $29.99 | $63.70 | 600 | — | — |
| 2022-06-02 | $30.35 | $64.47 | 1,200 | — | — |
| 2022-06-01 | $30.29 | $64.34 | 0 | — | — |
| 2022-05-31 | $30.29 | $64.34 | 2,000 | — | — |
| 2022-05-27 | $29.50 | $62.66 | 1,100 | — | — |
| 2022-05-26 | $29.40 | $62.45 | 900 | — | — |
| 2022-05-25 | $29.40 | $62.45 | 3,000 | — | — |
| 2022-05-24 | $29.40 | $62.45 | 5,300 | — | — |
| 2022-05-23 | $29.34 | $62.32 | 5,300 | — | — |
| 2022-05-20 | $29.03 | $61.67 | 6,000 | — | — |
| 2022-05-19 | $29.06 | $61.73 | 6,500 | — | — |
| 2022-05-18 | $30.22 | $64.19 | 300 | — | — |
| 2022-05-17 | $30.22 | $64.19 | 5,500 | — | — |
| 2022-05-16 | $28.76 | $61.09 | 4,800 | — | — |
| 2022-05-13 | $30.00 | $63.73 | 5,400 | — | — |
| 2022-05-12 | $29.62 | $62.92 | 5,100 | — | — |
| 2022-05-11 | $30.35 | $64.47 | 0 | — | — |
| 2022-05-10 | $30.35 | $64.47 | 2,500 | — | — |
| 2022-05-09 | $30.31 | $64.38 | 300 | — | — |
| 2022-05-06 | $31.13 | $66.13 | 2,900 | — | — |
| 2022-05-05 | $30.61 | $65.02 | 1,400 | — | — |
| 2022-05-04 | $30.75 | $65.32 | 900 | — | — |
| 2022-05-03 | $30.50 | $64.79 | 1,600 | — | — |
| 2022-05-02 | $30.80 | $65.42 | 2,000 | — | — |
| 2022-04-29 | $30.54 | $64.87 | 2,900 | — | — |
| 2022-04-28 | $31.15 | $66.17 | 2,200 | — | — |
| 2022-04-27 | $31.02 | $65.89 | 1,500 | — | — |
| 2022-04-26 | $31.12 | $66.10 | 1,000 | — | — |
| 2022-04-25 | $31.80 | $67.55 | 300 | — | — |
| 2022-04-22 | $31.77 | $67.49 | 900 | — | — |
| 2022-04-21 | $32.10 | $68.19 | 4,100 | — | — |
| 2022-04-20 | $31.94 | $67.85 | 7,400 | — | — |
| 2022-04-19 | $32.50 | $69.04 | 2,100 | — | — |
| 2022-04-18 | $32.47 | $68.97 | 400 | — | — |
| 2022-04-14 | $32.20 | $68.40 | 700 | — | — |
| 2022-04-13 | $32.20 | $68.40 | 1,500 | — | — |
| 2022-04-12 | $32.15 | $68.29 | 700 | — | — |
| 2022-04-11 | $32.26 | $68.53 | 3,200 | — | — |
| 2022-04-08 | $33.48 | $71.12 | 0 | — | — |
| 2022-04-07 | $33.48 | $71.12 | 1,700 | — | — |
| 2022-04-06 | $32.78 | $69.63 | 9,200 | — | — |
| 2022-04-05 | $33.57 | $71.31 | 11,400 | — | — |
| 2022-04-04 | $32.62 | $69.29 | 5,000 | — | — |
| 2022-04-01 | $32.84 | $69.76 | 9,400 | — | — |
| 2022-03-31 | $33.21 | $70.54 | 3,800 | — | — |
| 2022-03-30 | $33.65 | $71.48 | 12,200 | — | — |
| 2022-03-29 | $34.11 | $72.46 | 9,900 | — | — |
| 2022-03-28 | $34.33 | $72.92 | 12,300 | — | — |
| 2022-03-25 | $34.49 | $73.26 | 22,000 | — | — |
| 2022-03-24 | $33.46 | $71.08 | 11,000 | — | — |
| 2022-03-23 | $32.80 | $69.67 | 1,400 | — | — |
| 2022-03-22 | $32.91 | $69.91 | 1,500 | — | — |
| 2022-03-21 | $32.83 | $69.74 | 6,500 | — | — |
| 2022-03-18 | $32.75 | $69.57 | 4,100 | — | — |
| 2022-03-17 | $32.76 | $69.59 | 8,000 | — | — |
| 2022-03-16 | $32.66 | $69.38 | 400 | — | — |
| 2022-03-15 | $33.22 | $70.57 | 3,100 | — | — |
| 2022-03-14 | $32.38 | $68.78 | 4,400 | — | — |
| 2022-03-11 | $32.92 | $69.93 | 600 | — | — |
| 2022-03-10 | $32.98 | $70.06 | 300 | — | — |
| 2022-03-09 | $32.70 | $69.46 | 600 | — | — |
| 2022-03-08 | $33.87 | $71.38 | 1,200 | — | — |
| 2022-03-07 | $32.50 | $68.50 | 600 | — | — |
| 2022-03-04 | $32.72 | $68.96 | 1,500 | — | — |
| 2022-03-03 | $31.75 | $66.92 | 14,000 | — | — |
| 2022-03-02 | $32.20 | $67.86 | 600 | — | — |
| 2022-03-01 | $31.91 | $67.25 | 2,900 | — | — |
| 2022-02-28 | $32.42 | $68.33 | 900 | — | — |
| 2022-02-25 | $32.20 | $67.86 | 1,600 | — | — |
| 2022-02-24 | $32.20 | $67.86 | 2,200 | — | — |
| 2022-02-23 | $32.29 | $68.05 | 6,100 | — | — |
| 2022-02-22 | $32.50 | $68.50 | 1,000 | — | — |
| 2022-02-18 | $32.65 | $68.81 | 0 | — | — |
| 2022-02-17 | $32.65 | $68.81 | 8,700 | — | — |
| 2022-02-16 | $33.38 | $70.35 | 2,900 | — | — |
| 2022-02-15 | $33.74 | $71.11 | 3,000 | — | — |
| 2022-02-14 | $33.36 | $70.31 | 1,700 | — | — |
| 2022-02-11 | $33.79 | $71.21 | 1,000 | — | — |
| 2022-02-10 | $33.72 | $71.07 | 1,000 | — | — |
| 2022-02-09 | $33.70 | $71.02 | 300 | — | — |
| 2022-02-08 | $33.90 | $71.45 | 2,300 | — | — |
| 2022-02-07 | $33.40 | $70.39 | 1,300 | — | — |
| 2022-02-04 | $33.47 | $70.54 | 1,100 | — | — |
| 2022-02-03 | $33.49 | $70.58 | 700 | — | — |
| 2022-02-02 | $33.70 | $71.02 | 1,700 | — | — |
| 2022-02-01 | $33.10 | $69.76 | 1,900 | — | — |
| 2022-01-31 | $33.76 | $71.15 | 1,600 | — | — |
| 2022-01-28 | $33.84 | $71.32 | 1,300 | — | — |
| 2022-01-27 | $33.60 | $70.81 | 1,000 | — | — |
| 2022-01-26 | $33.50 | $70.60 | 1,500 | — | — |
| 2022-01-25 | $33.85 | $71.34 | 1,300 | — | — |
| 2022-01-24 | $33.85 | $71.34 | 1,800 | — | — |
| 2022-01-21 | $33.70 | $71.02 | 1,300 | — | — |
| 2022-01-20 | $33.80 | $71.24 | 700 | — | — |
| 2022-01-19 | $33.96 | $71.57 | 800 | — | — |
| 2022-01-18 | $33.95 | $71.55 | 2,600 | — | — |
| 2022-01-14 | $33.95 | $71.55 | 1,300 | — | — |
| 2022-01-13 | $33.10 | $69.76 | 3,100 | — | — |
| 2022-01-12 | $32.99 | $69.53 | 5,000 | — | — |
| 2022-01-11 | $33.05 | $69.65 | 4,300 | — | — |
| 2022-01-10 | $32.50 | $68.50 | 1,500 | — | — |
| 2022-01-07 | $32.79 | $69.11 | 3,100 | — | — |
| 2022-01-06 | $32.64 | $68.79 | 2,900 | — | — |
| 2022-01-05 | $32.60 | $68.71 | 900 | — | — |
| 2022-01-04 | $32.50 | $68.50 | 5,700 | — | — |
| 2022-01-03 | $31.83 | $67.08 | 3,100 | — | — |