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
- 2006-12-12 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 | $216.06 | 60,100 | — | — |
| 2022-12-29 | $21.82 | $204.98 | 7,800 | — | — |
| 2022-12-28 | $21.91 | $205.82 | 19,600 | — | — |
| 2022-12-27 | $22.02 | $206.85 | 19,400 | — | — |
| 2022-12-23 | $22.01 | $206.76 | 19,000 | — | — |
| 2022-12-22 | $22.06 | $207.23 | 22,600 | — | — |
| 2022-12-21 | $21.80 | $204.79 | 24,900 | — | — |
| 2022-12-20 | $21.77 | $204.51 | 15,100 | — | — |
| 2022-12-19 | $21.80 | $204.79 | 18,300 | — | — |
| 2022-12-16 | $21.92 | $205.92 | 14,800 | — | — |
| 2022-12-15 | $22.10 | $207.61 | 10,500 | — | — |
| 2022-12-14 | $22.23 | $208.83 | 27,400 | — | — |
| 2022-12-13 | $22.22 | $208.73 | 35,700 | — | — |
| 2022-12-12 | $22.19 | $208.45 | 32,900 | — | — |
| 2022-12-09 | $21.87 | $205.45 | 29,800 | — | — |
| 2022-12-08 | $21.90 | $205.73 | 23,000 | — | — |
| 2022-12-07 | $22.05 | $207.14 | 29,200 | — | — |
| 2022-12-06 | $22.13 | $207.89 | 12,200 | — | — |
| 2022-12-05 | $22.04 | $207.04 | 19,000 | — | — |
| 2022-12-02 | $22.20 | $208.55 | 22,300 | — | — |
| 2022-12-01 | $22.21 | $208.64 | 26,000 | — | — |
| 2022-11-30 | $22.21 | $208.64 | 47,300 | — | — |
| 2022-11-29 | $22.00 | $206.67 | 8,900 | — | — |
| 2022-11-28 | $21.82 | $204.98 | 40,500 | — | — |
| 2022-11-25 | $21.92 | $205.92 | 29,800 | — | — |
| 2022-11-23 | $22.00 | $206.67 | 25,300 | — | — |
| 2022-11-22 | $22.05 | $207.14 | 41,300 | — | — |
| 2022-11-21 | $22.64 | $206.39 | 84,600 | — | — |
| 2022-11-18 | $22.40 | $204.20 | 13,600 | — | — |
| 2022-11-17 | $22.50 | $205.11 | 23,500 | — | — |
| 2022-11-16 | $22.60 | $206.02 | 18,900 | — | — |
| 2022-11-15 | $22.50 | $205.11 | 31,600 | — | — |
| 2022-11-14 | $22.28 | $203.10 | 82,900 | — | — |
| 2022-11-11 | $22.08 | $201.28 | 29,600 | — | — |
| 2022-11-10 | $21.68 | $197.63 | 26,200 | — | — |
| 2022-11-09 | $21.81 | $198.82 | 24,600 | — | — |
| 2022-11-08 | $21.25 | $193.71 | 10,300 | — | — |
| 2022-11-07 | $21.23 | $193.53 | 24,700 | — | — |
| 2022-11-04 | $20.98 | $191.25 | 7,800 | — | — |
| 2022-11-03 | $21.00 | $191.43 | 5,700 | — | — |
| 2022-11-02 | $21.00 | $191.43 | 7,000 | — | — |
| 2022-11-01 | $20.89 | $190.43 | 9,500 | — | — |
| 2022-10-31 | $20.94 | $190.89 | 9,200 | — | — |
| 2022-10-28 | $20.64 | $188.15 | 8,100 | — | — |
| 2022-10-27 | $20.49 | $186.79 | 13,400 | — | — |
| 2022-10-26 | $20.44 | $186.33 | 3,000 | — | — |
| 2022-10-25 | $20.59 | $187.70 | 9,400 | — | — |
| 2022-10-24 | $20.09 | $183.14 | 16,200 | — | — |
| 2022-10-21 | $20.18 | $183.96 | 19,500 | — | — |
| 2022-10-20 | $19.98 | $182.14 | 9,800 | — | — |
| 2022-10-19 | $19.91 | $181.50 | 17,200 | — | — |
| 2022-10-18 | $20.05 | $182.77 | 15,800 | — | — |
| 2022-10-17 | $19.97 | $182.05 | 20,900 | — | — |
| 2022-10-14 | $20.02 | $182.50 | 9,700 | — | — |
| 2022-10-13 | $20.37 | $185.69 | 19,700 | — | — |
| 2022-10-12 | $19.70 | $179.58 | 18,400 | — | — |
| 2022-10-11 | $19.61 | $178.76 | 15,000 | — | — |
| 2022-10-10 | $19.75 | $180.04 | 15,500 | — | — |
| 2022-10-07 | $19.98 | $182.14 | 45,800 | — | — |
| 2022-10-06 | $20.05 | $182.77 | 9,500 | — | — |
| 2022-10-05 | $20.23 | $184.42 | 14,300 | — | — |
| 2022-10-04 | $20.39 | $185.87 | 15,300 | — | — |
| 2022-10-03 | $20.71 | $188.79 | 23,000 | — | — |
| 2022-09-30 | $21.00 | $191.43 | 46,800 | — | — |
| 2022-09-29 | $20.15 | $183.69 | 30,400 | — | — |
| 2022-09-28 | $20.11 | $183.32 | 7,700 | — | — |
| 2022-09-27 | $20.00 | $182.32 | 21,800 | — | — |
| 2022-09-26 | $20.06 | $182.87 | 45,400 | — | — |
| 2022-09-23 | $21.15 | $192.80 | 41,500 | — | — |
| 2022-09-22 | $21.85 | $199.18 | 22,100 | — | — |
| 2022-09-21 | $21.97 | $200.28 | 22,300 | — | — |
| 2022-09-20 | $22.20 | $202.37 | 13,800 | — | — |
| 2022-09-19 | $22.20 | $202.37 | 9,600 | — | — |
| 2022-09-16 | $22.03 | $200.82 | 24,400 | — | — |
| 2022-09-15 | $22.10 | $201.46 | 19,400 | — | — |
| 2022-09-14 | $22.14 | $201.83 | 13,000 | — | — |
| 2022-09-13 | $22.13 | $201.74 | 9,400 | — | — |
| 2022-09-12 | $22.14 | $201.83 | 22,500 | — | — |
| 2022-09-09 | $22.45 | $204.65 | 10,200 | — | — |
| 2022-09-08 | $22.21 | $202.47 | 6,500 | — | — |
| 2022-09-07 | $22.24 | $202.74 | 9,000 | — | — |
| 2022-09-06 | $22.14 | $201.83 | 22,600 | — | — |
| 2022-09-02 | $22.55 | $205.56 | 16,400 | — | — |
| 2022-09-01 | $22.08 | $201.28 | 12,500 | — | — |
| 2022-08-31 | $22.32 | $203.47 | 18,100 | — | — |
| 2022-08-30 | $22.33 | $203.56 | 8,100 | — | — |
| 2022-08-29 | $22.35 | $203.74 | 6,700 | — | — |
| 2022-08-26 | $22.51 | $205.20 | 11,800 | — | — |
| 2022-08-25 | $22.68 | $206.75 | 6,000 | — | — |
| 2022-08-24 | $22.40 | $204.20 | 12,300 | — | — |
| 2022-08-23 | $22.49 | $205.02 | 32,400 | — | — |
| 2022-08-22 | $22.99 | $209.58 | 42,700 | — | — |
| 2022-08-19 | $23.10 | $210.58 | 15,300 | — | — |
| 2022-08-18 | $23.17 | $211.22 | 18,400 | — | — |
| 2022-08-17 | $23.25 | $211.95 | 22,400 | — | — |
| 2022-08-16 | $23.35 | $212.86 | 23,100 | — | — |
| 2022-08-15 | $23.46 | $213.86 | 48,000 | — | — |
| 2022-08-12 | $24.07 | $213.68 | 53,200 | — | — |
| 2022-08-11 | $24.00 | $213.06 | 36,200 | — | — |
| 2022-08-10 | $24.00 | $213.06 | 82,800 | — | — |
| 2022-08-09 | $24.13 | $214.21 | 12,500 | — | — |
| 2022-08-08 | $24.00 | $213.06 | 30,500 | — | — |
| 2022-08-05 | $24.04 | $213.41 | 9,100 | — | — |
| 2022-08-04 | $24.05 | $213.50 | 11,500 | — | — |
| 2022-08-03 | $23.87 | $211.90 | 14,900 | — | — |
| 2022-08-02 | $24.13 | $214.21 | 38,500 | — | — |
| 2022-08-01 | $23.98 | $212.88 | 10,900 | — | — |
| 2022-07-29 | $24.13 | $214.21 | 16,400 | — | — |
| 2022-07-28 | $23.79 | $211.19 | 22,900 | — | — |
| 2022-07-27 | $23.87 | $211.90 | 21,800 | — | — |
| 2022-07-26 | $24.19 | $214.74 | 13,200 | — | — |
| 2022-07-25 | $23.92 | $212.35 | 20,300 | — | — |
| 2022-07-22 | $24.38 | $216.43 | 16,600 | — | — |
| 2022-07-21 | $24.17 | $214.57 | 15,200 | — | — |
| 2022-07-20 | $24.28 | $215.54 | 30,200 | — | — |
| 2022-07-19 | $24.30 | $215.72 | 27,200 | — | — |
| 2022-07-18 | $23.91 | $212.26 | 20,900 | — | — |
| 2022-07-15 | $23.75 | $210.84 | 15,100 | — | — |
| 2022-07-14 | $23.58 | $209.33 | 13,900 | — | — |
| 2022-07-13 | $23.70 | $210.39 | 25,100 | — | — |
| 2022-07-12 | $23.75 | $210.84 | 23,200 | — | — |
| 2022-07-11 | $23.65 | $209.95 | 16,500 | — | — |
| 2022-07-08 | $23.97 | $212.79 | 12,000 | — | — |
| 2022-07-07 | $23.95 | $212.61 | 40,100 | — | — |
| 2022-07-06 | $23.43 | $208.00 | 30,900 | — | — |
| 2022-07-05 | $23.52 | $208.80 | 39,600 | — | — |
| 2022-07-01 | $24.04 | $213.41 | 54,300 | — | — |
| 2022-06-30 | $23.43 | $208.00 | 37,100 | — | — |
| 2022-06-29 | $23.07 | $204.80 | 44,100 | — | — |
| 2022-06-28 | $22.95 | $203.74 | 68,600 | — | — |
| 2022-06-27 | $23.01 | $204.27 | 41,200 | — | — |
| 2022-06-24 | $22.93 | $203.56 | 33,400 | — | — |
| 2022-06-23 | $22.77 | $202.14 | 31,100 | — | — |
| 2022-06-22 | $22.72 | $201.69 | 22,700 | — | — |
| 2022-06-21 | $22.59 | $200.54 | 70,400 | — | — |
| 2022-06-17 | $21.87 | $194.15 | 83,200 | — | — |
| 2022-06-16 | $22.00 | $195.30 | 79,700 | — | — |
| 2022-06-15 | $22.78 | $202.23 | 54,400 | — | — |
| 2022-06-14 | $22.42 | $199.03 | 115,200 | — | — |
| 2022-06-13 | $22.68 | $201.34 | 45,100 | — | — |
| 2022-06-10 | $22.85 | $202.85 | 56,900 | — | — |
| 2022-06-09 | $22.47 | $199.47 | 36,100 | — | — |
| 2022-06-08 | $22.64 | $200.98 | 33,000 | — | — |
| 2022-06-07 | $22.65 | $201.07 | 31,800 | — | — |
| 2022-06-06 | $22.62 | $200.81 | 21,700 | — | — |
| 2022-06-03 | $22.53 | $200.01 | 20,800 | — | — |
| 2022-06-02 | $22.45 | $199.30 | 34,800 | — | — |
| 2022-06-01 | $22.39 | $198.76 | 23,500 | — | — |
| 2022-05-31 | $22.37 | $198.59 | 30,000 | — | — |
| 2022-05-27 | $22.20 | $197.08 | 49,400 | — | — |
| 2022-05-26 | $22.12 | $196.37 | 20,600 | — | — |
| 2022-05-25 | $22.03 | $195.57 | 22,600 | — | — |
| 2022-05-24 | $21.86 | $194.06 | 27,100 | — | — |
| 2022-05-23 | $22.13 | $196.46 | 55,600 | — | — |
| 2022-05-20 | $22.75 | $196.37 | 79,100 | — | — |
| 2022-05-19 | $22.82 | $196.97 | 20,000 | — | — |
| 2022-05-18 | $22.84 | $197.14 | 28,600 | — | — |
| 2022-05-17 | $23.27 | $200.86 | 36,200 | — | — |
| 2022-05-16 | $23.15 | $199.82 | 33,100 | — | — |
| 2022-05-13 | $22.39 | $193.26 | 24,700 | — | — |
| 2022-05-12 | $22.25 | $192.05 | 40,500 | — | — |
| 2022-05-11 | $22.47 | $193.95 | 51,600 | — | — |
| 2022-05-10 | $22.82 | $196.97 | 50,900 | — | — |
| 2022-05-09 | $22.47 | $193.95 | 41,900 | — | — |
| 2022-05-06 | $23.33 | $201.37 | 53,600 | — | — |
| 2022-05-05 | $23.24 | $200.60 | 26,900 | — | — |
| 2022-05-04 | $23.70 | $204.57 | 9,600 | — | — |
| 2022-05-03 | $23.41 | $202.06 | 43,000 | — | — |
| 2022-05-02 | $23.53 | $203.10 | 20,400 | — | — |
| 2022-04-29 | $23.80 | $205.43 | 43,600 | — | — |
| 2022-04-28 | $23.43 | $202.24 | 23,800 | — | — |
| 2022-04-27 | $23.44 | $202.32 | 53,400 | — | — |
| 2022-04-26 | $23.42 | $202.15 | 32,200 | — | — |
| 2022-04-25 | $23.73 | $204.83 | 16,800 | — | — |
| 2022-04-22 | $23.87 | $206.03 | 34,800 | — | — |
| 2022-04-21 | $24.08 | $207.85 | 26,600 | — | — |
| 2022-04-20 | $23.96 | $206.81 | 27,100 | — | — |
| 2022-04-19 | $24.02 | $207.33 | 22,000 | — | — |
| 2022-04-18 | $23.85 | $205.86 | 31,200 | — | — |
| 2022-04-14 | $23.72 | $204.74 | 20,200 | — | — |
| 2022-04-13 | $23.83 | $205.69 | 15,900 | — | — |
| 2022-04-12 | $23.61 | $203.79 | 17,100 | — | — |
| 2022-04-11 | $23.58 | $203.53 | 61,100 | — | — |
| 2022-04-08 | $23.41 | $202.06 | 24,500 | — | — |
| 2022-04-07 | $23.32 | $201.29 | 31,800 | — | — |
| 2022-04-06 | $23.34 | $201.46 | 24,000 | — | — |
| 2022-04-05 | $23.58 | $203.53 | 35,800 | — | — |
| 2022-04-04 | $23.58 | $203.53 | 56,100 | — | — |
| 2022-04-01 | $23.93 | $206.55 | 59,900 | — | — |
| 2022-03-31 | $24.18 | $208.71 | 176,900 | — | — |
| 2022-03-30 | $23.29 | $201.03 | 55,500 | — | — |
| 2022-03-29 | $23.35 | $201.55 | 44,000 | — | — |
| 2022-03-28 | $23.49 | $202.75 | 34,300 | — | — |
| 2022-03-25 | $23.43 | $202.24 | 78,800 | — | — |
| 2022-03-24 | $23.47 | $202.58 | 66,200 | — | — |
| 2022-03-23 | $23.63 | $203.96 | 31,600 | — | — |
| 2022-03-22 | $23.94 | $206.64 | 55,600 | — | — |
| 2022-03-21 | $23.90 | $206.29 | 66,700 | — | — |
| 2022-03-18 | $23.62 | $203.88 | 71,000 | — | — |
| 2022-03-17 | $24.23 | $203.70 | 85,800 | — | — |
| 2022-03-16 | $24.23 | $203.70 | 66,000 | — | — |
| 2022-03-15 | $24.08 | $202.44 | 79,800 | — | — |
| 2022-03-14 | $24.33 | $204.54 | 42,300 | — | — |
| 2022-03-11 | $24.11 | $202.69 | 68,800 | — | — |
| 2022-03-10 | $24.45 | $205.55 | 33,400 | — | — |
| 2022-03-09 | $24.02 | $201.94 | 27,700 | — | — |
| 2022-03-08 | $23.85 | $200.51 | 24,700 | — | — |
| 2022-03-07 | $23.95 | $201.35 | 44,200 | — | — |
| 2022-03-04 | $24.15 | $203.03 | 24,400 | — | — |
| 2022-03-03 | $24.29 | $204.21 | 26,500 | — | — |
| 2022-03-02 | $24.05 | $202.19 | 55,200 | — | — |
| 2022-03-01 | $24.00 | $201.77 | 78,500 | — | — |
| 2022-02-28 | $23.94 | $201.27 | 23,000 | — | — |
| 2022-02-25 | $24.00 | $201.77 | 68,800 | — | — |
| 2022-02-24 | $24.04 | $202.11 | 78,900 | — | — |
| 2022-02-23 | $24.38 | $204.96 | 34,900 | — | — |
| 2022-02-22 | $24.40 | $205.13 | 51,400 | — | — |
| 2022-02-18 | $24.74 | $207.99 | 54,700 | — | — |
| 2022-02-17 | $24.80 | $208.50 | 51,600 | — | — |
| 2022-02-16 | $24.97 | $209.93 | 19,800 | — | — |
| 2022-02-15 | $24.85 | $208.92 | 21,100 | — | — |
| 2022-02-14 | $24.80 | $208.50 | 23,400 | — | — |
| 2022-02-11 | $24.84 | $208.83 | 30,000 | — | — |
| 2022-02-10 | $24.90 | $209.34 | 29,700 | — | — |
| 2022-02-09 | $25.09 | $210.93 | 39,000 | — | — |
| 2022-02-08 | $25.07 | $210.77 | 23,100 | — | — |
| 2022-02-07 | $24.83 | $208.75 | 66,500 | — | — |
| 2022-02-04 | $25.03 | $210.43 | 33,200 | — | — |
| 2022-02-03 | $25.09 | $210.93 | 14,600 | — | — |
| 2022-02-02 | $25.13 | $211.27 | 42,900 | — | — |
| 2022-02-01 | $25.12 | $211.19 | 50,400 | — | — |
| 2022-01-31 | $25.01 | $210.26 | 38,700 | — | — |
| 2022-01-28 | $24.48 | $205.81 | 22,700 | — | — |
| 2022-01-27 | $24.25 | $203.87 | 49,500 | — | — |
| 2022-01-26 | $24.61 | $206.90 | 29,800 | — | — |
| 2022-01-25 | $24.44 | $205.47 | 39,100 | — | — |
| 2022-01-24 | $24.00 | $201.77 | 98,300 | — | — |
| 2022-01-21 | $24.55 | $206.39 | 58,100 | — | — |
| 2022-01-20 | $24.88 | $209.17 | 45,800 | — | — |
| 2022-01-19 | $24.99 | $210.09 | 34,500 | — | — |
| 2022-01-18 | $24.84 | $208.83 | 44,200 | — | — |
| 2022-01-14 | $24.80 | $208.50 | 60,800 | — | — |
| 2022-01-13 | $24.95 | $209.76 | 54,100 | — | — |
| 2022-01-12 | $24.92 | $209.50 | 57,700 | — | — |
| 2022-01-11 | $25.15 | $211.44 | 91,500 | — | — |
| 2022-01-10 | $24.71 | $207.74 | 70,700 | — | — |
| 2022-01-07 | $24.70 | $207.66 | 37,600 | — | — |
| 2022-01-06 | $24.55 | $206.39 | 21,500 | — | — |
| 2022-01-05 | $24.55 | $206.39 | 21,200 | — | — |
| 2022-01-04 | $24.62 | $206.98 | 27,600 | — | — |
| 2022-01-03 | $24.73 | $207.91 | 26,300 | — | — |