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
- 1996-11-13 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 | $31.35 | $31.35 | 6,273 | — | — |
| 2022-12-29 | $28.05 | $28.05 | 473 | — | — |
| 2022-12-28 | $27.30 | $27.30 | 2,587 | — | — |
| 2022-12-27 | $27.45 | $27.45 | 1,227 | — | — |
| 2022-12-23 | $27.15 | $27.15 | 1,300 | — | — |
| 2022-12-22 | $27.30 | $27.30 | 3,700 | — | — |
| 2022-12-21 | $26.85 | $26.85 | 2,567 | — | — |
| 2022-12-20 | $25.20 | $25.20 | 773 | — | — |
| 2022-12-19 | $25.05 | $25.05 | 2,253 | — | — |
| 2022-12-16 | $25.65 | $25.65 | 440 | — | — |
| 2022-12-15 | $25.65 | $25.65 | 3,760 | — | — |
| 2022-12-14 | $26.10 | $26.10 | 1,813 | — | — |
| 2022-12-13 | $24.75 | $24.75 | 1,800 | — | — |
| 2022-12-12 | $24.60 | $24.60 | 1,753 | — | — |
| 2022-12-09 | $25.95 | $25.95 | 7,433 | — | — |
| 2022-12-08 | $24.15 | $24.15 | 4,740 | — | — |
| 2022-12-07 | $26.40 | $26.40 | 3,287 | — | — |
| 2022-12-06 | $27.30 | $27.30 | 72,127 | — | — |
| 2022-12-05 | $27.15 | $27.15 | 1,340 | — | — |
| 2022-12-02 | $26.85 | $26.85 | 553 | — | — |
| 2022-12-01 | $27.15 | $27.15 | 447 | — | — |
| 2022-11-30 | $27.75 | $27.75 | 3,373 | — | — |
| 2022-11-29 | $27.75 | $27.75 | 1,053 | — | — |
| 2022-11-28 | $27.75 | $27.75 | 513 | — | — |
| 2022-11-25 | $27.90 | $27.90 | 247 | — | — |
| 2022-11-23 | $27.30 | $27.30 | 1,167 | — | — |
| 2022-11-22 | $27.60 | $27.60 | 1,147 | — | — |
| 2022-11-21 | $28.05 | $28.05 | 2,267 | — | — |
| 2022-11-18 | $28.05 | $28.05 | 260 | — | — |
| 2022-11-17 | $27.90 | $27.90 | 280 | — | — |
| 2022-11-16 | $27.60 | $27.60 | 500 | — | — |
| 2022-11-15 | $28.20 | $28.20 | 720 | — | — |
| 2022-11-14 | $28.05 | $28.05 | 680 | — | — |
| 2022-11-11 | $27.75 | $27.75 | 1,160 | — | — |
| 2022-11-10 | $27.90 | $27.90 | 1,940 | — | — |
| 2022-11-09 | $28.80 | $28.80 | 1,133 | — | — |
| 2022-11-08 | $27.75 | $27.75 | 407 | — | — |
| 2022-11-07 | $28.05 | $28.05 | 1,747 | — | — |
| 2022-11-04 | $27.75 | $27.75 | 1,240 | — | — |
| 2022-11-03 | $29.10 | $29.10 | 680 | — | — |
| 2022-11-02 | $29.55 | $29.55 | 727 | — | — |
| 2022-11-01 | $29.10 | $29.10 | 1,073 | — | — |
| 2022-10-31 | $29.25 | $29.25 | 1,233 | — | — |
| 2022-10-28 | $29.70 | $29.70 | 1,253 | — | — |
| 2022-10-27 | $29.55 | $29.55 | 1,140 | — | — |
| 2022-10-26 | $29.70 | $29.70 | 393 | — | — |
| 2022-10-25 | $29.85 | $29.85 | 1,960 | — | — |
| 2022-10-24 | $30.45 | $30.45 | 1,040 | — | — |
| 2022-10-21 | $30.90 | $30.90 | 847 | — | — |
| 2022-10-20 | $31.05 | $31.05 | 1,307 | — | — |
| 2022-10-19 | $30.30 | $30.30 | 427 | — | — |
| 2022-10-18 | $30.90 | $30.90 | 1,667 | — | — |
| 2022-10-17 | $30.60 | $30.60 | 2,273 | — | — |
| 2022-10-14 | $31.35 | $31.35 | 2,147 | — | — |
| 2022-10-13 | $31.35 | $31.35 | 727 | — | — |
| 2022-10-12 | $31.35 | $31.35 | 527 | — | — |
| 2022-10-11 | $31.50 | $31.50 | 2,173 | — | — |
| 2022-10-10 | $31.20 | $31.20 | 1,647 | — | — |
| 2022-10-07 | $31.35 | $31.35 | 3,353 | — | — |
| 2022-10-06 | $32.10 | $32.10 | 5,527 | — | — |
| 2022-10-05 | $30.60 | $30.60 | 1,467 | — | — |
| 2022-10-04 | $30.75 | $30.75 | 1,287 | — | — |
| 2022-10-03 | $30.75 | $30.75 | 4,233 | — | — |
| 2022-09-30 | $29.10 | $29.10 | 7,733 | — | — |
| 2022-09-29 | $30.15 | $30.15 | 2,100 | — | — |
| 2022-09-28 | $30.30 | $30.30 | 1,880 | — | — |
| 2022-09-27 | $30.30 | $30.30 | 1,447 | — | — |
| 2022-09-26 | $29.70 | $29.70 | 1,453 | — | — |
| 2022-09-23 | $27.90 | $27.90 | 1,493 | — | — |
| 2022-09-22 | $27.75 | $27.75 | 2,047 | — | — |
| 2022-09-21 | $27.30 | $27.30 | 907 | — | — |
| 2022-09-20 | $28.95 | $28.95 | 1,140 | — | — |
| 2022-09-19 | $30.30 | $30.30 | 1,760 | — | — |
| 2022-09-16 | $30.45 | $30.45 | 3,247 | — | — |
| 2022-09-15 | $30.45 | $30.45 | 2,313 | — | — |
| 2022-09-14 | $30.15 | $30.15 | 3,847 | — | — |
| 2022-09-13 | $30.60 | $30.60 | 2,107 | — | — |
| 2022-09-12 | $30.45 | $30.45 | 5,593 | — | — |
| 2022-09-09 | $28.65 | $28.65 | 2,067 | — | — |
| 2022-09-08 | $27.75 | $27.75 | 1,687 | — | — |
| 2022-09-07 | $27.00 | $27.00 | 1,573 | — | — |
| 2022-09-06 | $27.00 | $27.00 | 7,607 | — | — |
| 2022-09-02 | $28.50 | $28.50 | 5,620 | — | — |
| 2022-09-01 | $26.10 | $26.10 | 18,853 | — | — |
| 2022-08-31 | $29.85 | $29.85 | 15,213 | — | — |
| 2022-08-30 | $30.75 | $30.75 | 7,060 | — | — |
| 2022-08-29 | $31.35 | $31.35 | 12,927 | — | — |
| 2022-08-26 | $30.45 | $30.45 | 7,420 | — | — |
| 2022-08-25 | $30.45 | $30.45 | 8,840 | — | — |
| 2022-08-24 | $30.75 | $30.75 | 20,960 | — | — |
| 2022-08-23 | $30.90 | $30.90 | 18,040 | — | — |
| 2022-08-22 | $27.60 | $27.60 | 5,453 | — | — |
| 2022-08-19 | $25.80 | $25.80 | 12,220 | — | — |
| 2022-08-18 | $26.25 | $26.25 | 4,833 | — | — |
| 2022-08-17 | $25.80 | $25.80 | 4,400 | — | — |
| 2022-08-16 | $25.05 | $25.05 | 3,373 | — | — |
| 2022-08-15 | $25.20 | $25.20 | 3,727 | — | — |
| 2022-08-12 | $23.55 | $23.55 | 2,587 | — | — |
| 2022-08-11 | $23.70 | $23.70 | 3,093 | — | — |
| 2022-08-10 | $22.50 | $22.50 | 1,893 | — | — |
| 2022-08-09 | $22.35 | $22.35 | 3,087 | — | — |
| 2022-08-08 | $22.35 | $22.35 | 5,953 | — | — |
| 2022-08-05 | $21.75 | $21.75 | 2,707 | — | — |
| 2022-08-04 | $21.60 | $21.60 | 1,167 | — | — |
| 2022-08-03 | $20.40 | $20.40 | 6,707 | — | — |
| 2022-08-02 | $21.60 | $21.60 | 2,013 | — | — |
| 2022-08-01 | $21.60 | $21.60 | 1,773 | — | — |
| 2022-07-29 | $21.75 | $21.75 | 1,313 | — | — |
| 2022-07-28 | $22.05 | $22.05 | 1,640 | — | — |
| 2022-07-27 | $22.65 | $22.65 | 2,640 | — | — |
| 2022-07-26 | $22.50 | $22.50 | 1,307 | — | — |
| 2022-07-25 | $23.25 | $23.25 | 460 | — | — |
| 2022-07-22 | $23.40 | $23.40 | 1,653 | — | — |
| 2022-07-21 | $22.95 | $22.95 | 960 | — | — |
| 2022-07-20 | $22.80 | $22.80 | 313 | — | — |
| 2022-07-19 | $22.80 | $22.80 | 873 | — | — |
| 2022-07-18 | $22.80 | $22.80 | 1,100 | — | — |
| 2022-07-15 | $22.95 | $22.95 | 1,233 | — | — |
| 2022-07-14 | $24.00 | $24.00 | 2,367 | — | — |
| 2022-07-13 | $23.25 | $23.25 | 1,073 | — | — |
| 2022-07-12 | $22.80 | $22.80 | 1,133 | — | — |
| 2022-07-11 | $22.50 | $22.50 | 1,880 | — | — |
| 2022-07-08 | $22.95 | $22.95 | 1,420 | — | — |
| 2022-07-07 | $22.50 | $22.50 | 2,627 | — | — |
| 2022-07-06 | $22.35 | $22.35 | 3,140 | — | — |
| 2022-07-05 | $22.35 | $22.35 | 1,907 | — | — |
| 2022-07-01 | $21.90 | $21.90 | 2,513 | — | — |
| 2022-06-30 | $21.75 | $21.75 | 1,180 | — | — |
| 2022-06-29 | $21.60 | $21.60 | 3,500 | — | — |
| 2022-06-28 | $21.45 | $21.45 | 5,200 | — | — |
| 2022-06-27 | $21.75 | $21.75 | 1,147 | — | — |
| 2022-06-24 | $21.30 | $21.30 | 3,460 | — | — |
| 2022-06-23 | $22.05 | $22.05 | 1,587 | — | — |
| 2022-06-22 | $22.50 | $22.50 | 4,913 | — | — |
| 2022-06-21 | $21.30 | $21.30 | 2,713 | — | — |
| 2022-06-17 | $21.30 | $21.30 | 2,387 | — | — |
| 2022-06-16 | $21.45 | $21.45 | 3,160 | — | — |
| 2022-06-15 | $21.15 | $21.15 | 34,100 | — | — |
| 2022-06-14 | $21.75 | $21.75 | 847 | — | — |
| 2022-06-13 | $22.05 | $22.05 | 2,640 | — | — |
| 2022-06-10 | $21.60 | $21.60 | 4,920 | — | — |
| 2022-06-09 | $23.40 | $23.40 | 1,633 | — | — |
| 2022-06-08 | $24.60 | $24.60 | 1,700 | — | — |
| 2022-06-07 | $24.30 | $24.30 | 1,187 | — | — |
| 2022-06-06 | $23.70 | $23.70 | 3,440 | — | — |
| 2022-06-03 | $24.45 | $24.45 | 1,387 | — | — |
| 2022-06-02 | $24.60 | $24.60 | 2,473 | — | — |
| 2022-06-01 | $25.05 | $25.05 | 2,440 | — | — |
| 2022-05-31 | $25.20 | $25.20 | 1,180 | — | — |
| 2022-05-27 | $24.90 | $24.90 | 3,480 | — | — |
| 2022-05-26 | $24.00 | $24.00 | 873 | — | — |
| 2022-05-25 | $23.25 | $23.25 | 1,420 | — | — |
| 2022-05-24 | $23.25 | $23.25 | 1,320 | — | — |
| 2022-05-23 | $25.35 | $25.35 | 3,313 | — | — |
| 2022-05-20 | $24.45 | $24.45 | 4,573 | — | — |
| 2022-05-19 | $23.70 | $23.70 | 2,653 | — | — |
| 2022-05-18 | $21.90 | $21.90 | 3,020 | — | — |
| 2022-05-17 | $22.65 | $22.65 | 3,727 | — | — |
| 2022-05-16 | $20.70 | $20.70 | 1,633 | — | — |
| 2022-05-13 | $21.00 | $21.00 | 4,280 | — | — |
| 2022-05-12 | $19.80 | $19.80 | 10,367 | — | — |
| 2022-05-11 | $17.70 | $17.70 | 10,640 | — | — |
| 2022-05-10 | $20.10 | $20.10 | 4,340 | — | — |
| 2022-05-09 | $19.50 | $19.50 | 14,247 | — | — |
| 2022-05-06 | $22.50 | $22.50 | 4,647 | — | — |
| 2022-05-05 | $22.95 | $22.95 | 4,720 | — | — |
| 2022-05-04 | $24.15 | $24.15 | 3,560 | — | — |
| 2022-05-03 | $24.00 | $24.00 | 5,893 | — | — |
| 2022-05-02 | $23.55 | $23.55 | 4,813 | — | — |
| 2022-04-29 | $23.10 | $23.10 | 4,680 | — | — |
| 2022-04-28 | $24.30 | $24.30 | 12,840 | — | — |
| 2022-04-27 | $24.90 | $24.90 | 6,340 | — | — |
| 2022-04-26 | $24.15 | $24.15 | 11,327 | — | — |
| 2022-04-25 | $25.95 | $25.95 | 15,647 | — | — |
| 2022-04-22 | $23.85 | $23.85 | 9,547 | — | — |
| 2022-04-21 | $23.25 | $23.25 | 14,680 | — | — |
| 2022-04-20 | $23.70 | $23.70 | 12,847 | — | — |
| 2022-04-19 | $22.80 | $22.80 | 30,560 | — | — |
| 2022-04-18 | $21.60 | $21.60 | 41,673 | — | — |
| 2022-04-14 | $22.35 | $22.35 | 49,907 | — | — |
| 2022-04-13 | $25.95 | $25.95 | 101,967 | — | — |
| 2022-04-12 | $29.85 | $29.85 | 2,367,540 | — | — |
| 2022-04-11 | $32.25 | $32.25 | 4,440 | — | — |
| 2022-04-08 | $31.05 | $31.05 | 427 | — | — |
| 2022-04-07 | $31.05 | $31.05 | 1,800 | — | — |
| 2022-04-06 | $31.20 | $31.20 | 1,947 | — | — |
| 2022-04-05 | $31.50 | $31.50 | 2,787 | — | — |
| 2022-04-04 | $32.55 | $32.55 | 6,940 | — | — |
| 2022-04-01 | $31.35 | $31.35 | 1,840 | — | — |
| 2022-03-31 | $31.05 | $31.05 | 2,707 | — | — |
| 2022-03-30 | $31.05 | $31.05 | 5,927 | — | — |
| 2022-03-29 | $31.80 | $31.80 | 3,913 | — | — |
| 2022-03-28 | $30.75 | $30.75 | 5,560 | — | — |
| 2022-03-25 | $32.10 | $32.10 | 2,660 | — | — |
| 2022-03-24 | $32.25 | $32.25 | 2,547 | — | — |
| 2022-03-23 | $31.80 | $31.80 | 5,760 | — | — |
| 2022-03-22 | $31.80 | $31.80 | 7,827 | — | — |
| 2022-03-21 | $31.35 | $31.35 | 6,527 | — | — |
| 2022-03-18 | $32.85 | $32.85 | 7,047 | — | — |
| 2022-03-17 | $31.65 | $31.65 | 3,527 | — | — |
| 2022-03-16 | $30.00 | $30.00 | 5,560 | — | — |
| 2022-03-15 | $29.25 | $29.25 | 5,487 | — | — |
| 2022-03-14 | $28.35 | $28.35 | 9,867 | — | — |
| 2022-03-11 | $31.35 | $31.35 | 4,507 | — | — |
| 2022-03-10 | $31.65 | $31.65 | 11,873 | — | — |
| 2022-03-09 | $32.40 | $32.40 | 8,440 | — | — |
| 2022-03-08 | $29.55 | $29.55 | 8,987 | — | — |
| 2022-03-07 | $30.15 | $30.15 | 8,033 | — | — |
| 2022-03-04 | $32.70 | $32.70 | 10,893 | — | — |
| 2022-03-03 | $33.15 | $33.15 | 27,620 | — | — |
| 2022-03-02 | $31.65 | $31.65 | 4,173 | — | — |
| 2022-03-01 | $32.85 | $32.85 | 19,607 | — | — |
| 2022-02-28 | $31.05 | $31.05 | 7,493 | — | — |
| 2022-02-25 | $32.10 | $32.10 | 10,633 | — | — |
| 2022-02-24 | $30.75 | $30.75 | 15,247 | — | — |
| 2022-02-23 | $31.35 | $31.35 | 13,973 | — | — |
| 2022-02-22 | $33.00 | $33.00 | 13,127 | — | — |
| 2022-02-18 | $31.35 | $31.35 | 24,007 | — | — |
| 2022-02-17 | $32.25 | $32.25 | 11,080 | — | — |
| 2022-02-16 | $32.85 | $32.85 | 17,833 | — | — |
| 2022-02-15 | $33.15 | $33.15 | 40,227 | — | — |
| 2022-02-14 | $32.10 | $32.10 | 35,560 | — | — |
| 2022-02-11 | $36.60 | $36.60 | 40,820 | — | — |
| 2022-02-10 | $36.45 | $36.45 | 90,087 | — | — |
| 2022-02-09 | $34.95 | $34.95 | 88,513 | — | — |
| 2022-02-08 | $39.00 | $39.00 | 414,233 | — | — |
| 2022-02-07 | $31.50 | $31.50 | 101,400 | — | — |
| 2022-02-04 | $29.55 | $29.55 | 195,193 | — | — |
| 2022-02-03 | $30.00 | $30.00 | 4,294,493 | — | — |
| 2022-02-02 | $23.55 | $23.55 | 6,553 | — | — |
| 2022-02-01 | $25.20 | $25.20 | 13,487 | — | — |
| 2022-01-31 | $27.75 | $27.75 | 30,000 | — | — |
| 2022-01-28 | $21.60 | $21.60 | 1,093 | — | — |
| 2022-01-27 | $22.65 | $22.65 | 1,193 | — | — |
| 2022-01-26 | $23.55 | $23.55 | 2,400 | — | — |
| 2022-01-25 | $23.85 | $23.85 | 2,420 | — | — |
| 2022-01-24 | $21.30 | $21.30 | 17,487 | — | — |
| 2022-01-21 | $24.00 | $24.00 | 3,400 | — | — |
| 2022-01-20 | $25.35 | $25.35 | 2,253 | — | — |
| 2022-01-19 | $26.10 | $26.10 | 5,007 | — | — |
| 2022-01-18 | $25.80 | $25.80 | 1,540 | — | — |
| 2022-01-14 | $26.40 | $26.40 | 8,507 | — | — |
| 2022-01-13 | $25.80 | $25.80 | 5,313 | — | — |
| 2022-01-12 | $28.05 | $28.05 | 1,233 | — | — |
| 2022-01-11 | $28.05 | $28.05 | 2,227 | — | — |
| 2022-01-10 | $26.25 | $26.25 | 5,427 | — | — |
| 2022-01-07 | $25.35 | $25.35 | 3,947 | — | — |
| 2022-01-06 | $26.85 | $26.85 | 9,660 | — | — |
| 2022-01-05 | $26.55 | $26.55 | 3,173 | — | — |
| 2022-01-04 | $27.90 | $27.90 | 8,460 | — | — |
| 2022-01-03 | $29.85 | $29.85 | 8,567 | — | — |