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
- 1998-07-10 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 | $32.92 | $44.31 | 57,600 | — | — |
| 2022-12-29 | $32.44 | $43.66 | 50,800 | — | — |
| 2022-12-28 | $31.82 | $42.83 | 47,400 | — | — |
| 2022-12-27 | $32.31 | $43.49 | 36,600 | — | — |
| 2022-12-23 | $33.05 | $44.48 | 58,100 | — | — |
| 2022-12-22 | $32.85 | $44.21 | 88,000 | — | — |
| 2022-12-21 | $33.35 | $44.89 | 31,800 | — | — |
| 2022-12-20 | $33.00 | $44.42 | 122,100 | — | — |
| 2022-12-19 | $33.04 | $44.47 | 49,800 | — | — |
| 2022-12-16 | $33.73 | $45.40 | 59,400 | — | — |
| 2022-12-15 | $33.94 | $45.68 | 46,100 | — | — |
| 2022-12-14 | $33.76 | $45.44 | 70,500 | — | — |
| 2022-12-13 | $34.68 | $46.68 | 54,400 | — | — |
| 2022-12-12 | $34.04 | $45.82 | 39,600 | — | — |
| 2022-12-09 | $33.66 | $45.30 | 55,200 | — | — |
| 2022-12-08 | $34.40 | $46.30 | 43,000 | — | — |
| 2022-12-07 | $34.01 | $45.78 | 62,500 | — | — |
| 2022-12-06 | $33.63 | $45.26 | 48,000 | — | — |
| 2022-12-05 | $35.44 | $47.70 | 60,700 | — | — |
| 2022-12-02 | $36.20 | $48.72 | 62,600 | — | — |
| 2022-12-01 | $36.28 | $48.83 | 73,400 | — | — |
| 2022-11-30 | $34.44 | $46.35 | 83,300 | — | — |
| 2022-11-29 | $35.07 | $47.20 | 70,900 | — | — |
| 2022-11-28 | $34.48 | $46.41 | 133,600 | — | — |
| 2022-11-25 | $37.76 | $50.82 | 37,200 | — | — |
| 2022-11-23 | $37.22 | $50.10 | 29,800 | — | — |
| 2022-11-22 | $37.30 | $50.20 | 46,800 | — | — |
| 2022-11-21 | $37.06 | $49.88 | 49,600 | — | — |
| 2022-11-18 | $37.32 | $50.23 | 43,900 | — | — |
| 2022-11-17 | $36.88 | $49.64 | 49,200 | — | — |
| 2022-11-16 | $35.80 | $48.18 | 65,200 | — | — |
| 2022-11-15 | $36.87 | $49.62 | 67,600 | — | — |
| 2022-11-14 | $37.20 | $50.07 | 106,000 | — | — |
| 2022-11-11 | $37.50 | $50.47 | 157,700 | — | — |
| 2022-11-10 | $35.44 | $47.70 | 53,000 | — | — |
| 2022-11-09 | $34.25 | $46.10 | 52,000 | — | — |
| 2022-11-08 | $35.00 | $47.11 | 44,400 | — | — |
| 2022-11-07 | $35.01 | $47.12 | 103,200 | — | — |
| 2022-11-04 | $34.65 | $46.64 | 95,900 | — | — |
| 2022-11-03 | $34.04 | $45.82 | 73,700 | — | — |
| 2022-11-02 | $33.39 | $44.94 | 78,200 | — | — |
| 2022-11-01 | $34.80 | $46.84 | 122,900 | — | — |
| 2022-10-31 | $32.41 | $43.62 | 149,900 | — | — |
| 2022-10-28 | $34.52 | $46.46 | 161,700 | — | — |
| 2022-10-27 | $32.13 | $43.24 | 143,300 | — | — |
| 2022-10-26 | $30.86 | $41.54 | 78,100 | — | — |
| 2022-10-25 | $30.59 | $41.17 | 74,200 | — | — |
| 2022-10-24 | $30.35 | $40.85 | 162,600 | — | — |
| 2022-10-21 | $29.12 | $39.19 | 89,300 | — | — |
| 2022-10-20 | $27.72 | $37.31 | 50,700 | — | — |
| 2022-10-19 | $28.13 | $37.86 | 72,100 | — | — |
| 2022-10-18 | $27.65 | $37.22 | 50,000 | — | — |
| 2022-10-17 | $27.36 | $36.82 | 79,900 | — | — |
| 2022-10-14 | $26.32 | $35.43 | 56,700 | — | — |
| 2022-10-13 | $27.17 | $36.57 | 52,600 | — | — |
| 2022-10-12 | $26.69 | $35.83 | 39,700 | — | — |
| 2022-10-11 | $27.06 | $36.33 | 82,200 | — | — |
| 2022-10-10 | $26.34 | $35.36 | 44,500 | — | — |
| 2022-10-07 | $26.21 | $35.18 | 63,700 | — | — |
| 2022-10-06 | $27.12 | $36.41 | 50,700 | — | — |
| 2022-10-05 | $26.33 | $35.35 | 34,900 | — | — |
| 2022-10-04 | $26.65 | $35.78 | 64,200 | — | — |
| 2022-10-03 | $26.18 | $35.14 | 89,100 | — | — |
| 2022-09-30 | $25.25 | $33.90 | 190,900 | — | — |
| 2022-09-29 | $24.50 | $32.89 | 43,400 | — | — |
| 2022-09-28 | $25.42 | $34.12 | 114,700 | — | — |
| 2022-09-27 | $24.70 | $33.16 | 75,100 | — | — |
| 2022-09-26 | $24.56 | $32.97 | 63,600 | — | — |
| 2022-09-23 | $24.47 | $32.85 | 55,200 | — | — |
| 2022-09-22 | $25.04 | $33.61 | 49,100 | — | — |
| 2022-09-21 | $25.33 | $34.00 | 46,600 | — | — |
| 2022-09-20 | $25.05 | $33.63 | 39,600 | — | — |
| 2022-09-19 | $25.49 | $34.22 | 69,400 | — | — |
| 2022-09-16 | $25.58 | $34.34 | 50,400 | — | — |
| 2022-09-15 | $26.29 | $35.29 | 54,500 | — | — |
| 2022-09-14 | $26.38 | $35.41 | 64,200 | — | — |
| 2022-09-13 | $26.30 | $35.31 | 58,300 | — | — |
| 2022-09-12 | $26.26 | $35.25 | 139,900 | — | — |
| 2022-09-09 | $26.17 | $35.13 | 136,500 | — | — |
| 2022-09-08 | $26.81 | $35.99 | 170,700 | — | — |
| 2022-09-07 | $26.35 | $35.37 | 73,900 | — | — |
| 2022-09-06 | $26.03 | $34.94 | 108,300 | — | — |
| 2022-09-02 | $26.40 | $35.44 | 96,800 | — | — |
| 2022-09-01 | $28.19 | $37.84 | 267,100 | — | — |
| 2022-08-31 | $28.42 | $38.15 | 224,100 | — | — |
| 2022-08-30 | $26.82 | $36.00 | 137,000 | — | — |
| 2022-08-29 | $26.74 | $35.90 | 149,700 | — | — |
| 2022-08-26 | $26.70 | $35.84 | 160,500 | — | — |
| 2022-08-25 | $27.87 | $37.41 | 142,000 | — | — |
| 2022-08-24 | $27.07 | $36.34 | 100,300 | — | — |
| 2022-08-23 | $26.58 | $35.68 | 56,500 | — | — |
| 2022-08-22 | $26.27 | $35.26 | 127,000 | — | — |
| 2022-08-19 | $27.64 | $37.10 | 131,700 | — | — |
| 2022-08-18 | $27.24 | $36.57 | 102,000 | — | — |
| 2022-08-17 | $26.29 | $35.29 | 74,200 | — | — |
| 2022-08-16 | $27.31 | $36.66 | 91,900 | — | — |
| 2022-08-15 | $26.92 | $36.14 | 108,600 | — | — |
| 2022-08-12 | $26.74 | $35.90 | 169,600 | — | — |
| 2022-08-11 | $25.85 | $34.70 | 134,200 | — | — |
| 2022-08-10 | $25.25 | $33.90 | 104,200 | — | — |
| 2022-08-09 | $24.38 | $32.73 | 44,700 | — | — |
| 2022-08-08 | $25.20 | $33.83 | 238,300 | — | — |
| 2022-08-05 | $24.97 | $33.52 | 67,700 | — | — |
| 2022-08-04 | $24.94 | $33.48 | 142,600 | — | — |
| 2022-08-03 | $24.30 | $32.62 | 98,000 | — | — |
| 2022-08-02 | $24.35 | $32.69 | 120,000 | — | — |
| 2022-08-01 | $24.49 | $32.88 | 171,300 | — | — |
| 2022-07-29 | $24.73 | $33.20 | 170,500 | — | — |
| 2022-07-28 | $23.73 | $31.86 | 223,300 | — | — |
| 2022-07-27 | $19.19 | $25.76 | 47,900 | — | — |
| 2022-07-26 | $18.65 | $25.04 | 24,700 | — | — |
| 2022-07-25 | $18.84 | $25.29 | 44,100 | — | — |
| 2022-07-22 | $18.21 | $24.45 | 21,100 | — | — |
| 2022-07-21 | $18.58 | $24.94 | 24,900 | — | — |
| 2022-07-20 | $18.46 | $24.78 | 70,900 | — | — |
| 2022-07-19 | $18.02 | $24.19 | 30,100 | — | — |
| 2022-07-18 | $17.57 | $23.59 | 43,700 | — | — |
| 2022-07-15 | $17.18 | $23.06 | 18,200 | — | — |
| 2022-07-14 | $17.08 | $22.93 | 32,800 | — | — |
| 2022-07-13 | $17.25 | $23.06 | 36,400 | — | — |
| 2022-07-12 | $16.83 | $22.50 | 45,600 | — | — |
| 2022-07-11 | $16.99 | $22.71 | 42,900 | — | — |
| 2022-07-08 | $17.58 | $23.50 | 133,100 | — | — |
| 2022-07-07 | $15.70 | $20.99 | 40,400 | — | — |
| 2022-07-06 | $15.63 | $20.90 | 52,000 | — | — |
| 2022-07-05 | $15.23 | $20.36 | 65,600 | — | — |
| 2022-07-01 | $15.30 | $20.46 | 16,200 | — | — |
| 2022-06-30 | $15.56 | $20.80 | 15,300 | — | — |
| 2022-06-29 | $15.45 | $20.66 | 17,000 | — | — |
| 2022-06-28 | $15.73 | $21.03 | 12,500 | — | — |
| 2022-06-27 | $16.08 | $21.50 | 23,800 | — | — |
| 2022-06-24 | $16.00 | $21.39 | 24,200 | — | — |
| 2022-06-23 | $15.86 | $21.20 | 47,300 | — | — |
| 2022-06-22 | $15.62 | $20.88 | 51,200 | — | — |
| 2022-06-21 | $15.68 | $20.96 | 38,100 | — | — |
| 2022-06-17 | $15.28 | $20.43 | 81,200 | — | — |
| 2022-06-16 | $14.92 | $19.95 | 48,400 | — | — |
| 2022-06-15 | $15.76 | $21.07 | 20,100 | — | — |
| 2022-06-14 | $15.56 | $20.80 | 30,000 | — | — |
| 2022-06-13 | $15.43 | $20.63 | 57,100 | — | — |
| 2022-06-10 | $15.97 | $21.35 | 42,100 | — | — |
| 2022-06-09 | $15.90 | $21.26 | 19,200 | — | — |
| 2022-06-08 | $16.32 | $21.82 | 17,100 | — | — |
| 2022-06-07 | $16.61 | $22.21 | 134,300 | — | — |
| 2022-06-06 | $16.36 | $21.87 | 42,000 | — | — |
| 2022-06-03 | $16.37 | $21.89 | 32,700 | — | — |
| 2022-06-02 | $16.73 | $22.37 | 48,500 | — | — |
| 2022-06-01 | $16.12 | $21.55 | 126,600 | — | — |
| 2022-05-31 | $16.11 | $21.54 | 30,400 | — | — |
| 2022-05-27 | $16.30 | $21.79 | 22,300 | — | — |
| 2022-05-26 | $16.04 | $21.44 | 33,500 | — | — |
| 2022-05-25 | $15.67 | $20.95 | 27,200 | — | — |
| 2022-05-24 | $15.54 | $20.78 | 32,700 | — | — |
| 2022-05-23 | $15.89 | $21.24 | 19,300 | — | — |
| 2022-05-20 | $15.86 | $21.20 | 55,000 | — | — |
| 2022-05-19 | $16.50 | $22.06 | 27,300 | — | — |
| 2022-05-18 | $16.43 | $21.97 | 15,000 | — | — |
| 2022-05-17 | $16.93 | $22.63 | 22,900 | — | — |
| 2022-05-16 | $16.53 | $22.10 | 30,300 | — | — |
| 2022-05-13 | $16.50 | $22.06 | 22,800 | — | — |
| 2022-05-12 | $16.47 | $22.02 | 36,000 | — | — |
| 2022-05-11 | $16.80 | $22.46 | 49,600 | — | — |
| 2022-05-10 | $16.43 | $21.97 | 51,600 | — | — |
| 2022-05-09 | $17.08 | $22.84 | 69,900 | — | — |
| 2022-05-06 | $17.43 | $23.30 | 118,000 | — | — |
| 2022-05-05 | $17.18 | $22.97 | 189,100 | — | — |
| 2022-05-04 | $17.92 | $23.96 | 84,400 | — | — |
| 2022-05-03 | $16.87 | $22.55 | 35,200 | — | — |
| 2022-05-02 | $16.66 | $22.27 | 162,600 | — | — |
| 2022-04-29 | $16.31 | $21.81 | 51,900 | — | — |
| 2022-04-28 | $17.75 | $23.73 | 87,800 | — | — |
| 2022-04-27 | $15.35 | $20.52 | 36,900 | — | — |
| 2022-04-26 | $15.62 | $20.88 | 42,700 | — | — |
| 2022-04-25 | $16.23 | $21.70 | 50,000 | — | — |
| 2022-04-22 | $16.22 | $21.69 | 80,800 | — | — |
| 2022-04-21 | $16.75 | $22.39 | 20,600 | — | — |
| 2022-04-20 | $17.29 | $23.12 | 43,300 | — | — |
| 2022-04-19 | $16.78 | $22.43 | 57,500 | — | — |
| 2022-04-18 | $16.29 | $21.78 | 30,800 | — | — |
| 2022-04-14 | $16.10 | $21.53 | 28,500 | — | — |
| 2022-04-13 | $16.11 | $21.54 | 26,800 | — | — |
| 2022-04-12 | $16.04 | $21.35 | 44,700 | — | — |
| 2022-04-11 | $15.85 | $21.10 | 50,300 | — | — |
| 2022-04-08 | $16.38 | $21.80 | 84,000 | — | — |
| 2022-04-07 | $16.40 | $21.83 | 49,700 | — | — |
| 2022-04-06 | $16.40 | $21.83 | 52,200 | — | — |
| 2022-04-05 | $16.78 | $22.34 | 63,800 | — | — |
| 2022-04-04 | $17.16 | $22.84 | 254,700 | — | — |
| 2022-04-01 | $17.28 | $23.00 | 241,000 | — | — |
| 2022-03-31 | $17.84 | $23.75 | 34,100 | — | — |
| 2022-03-30 | $18.45 | $24.56 | 55,000 | — | — |
| 2022-03-29 | $18.27 | $24.32 | 108,800 | — | — |
| 2022-03-28 | $18.49 | $24.61 | 141,800 | — | — |
| 2022-03-25 | $19.89 | $26.48 | 144,000 | — | — |
| 2022-03-24 | $19.70 | $26.22 | 39,100 | — | — |
| 2022-03-23 | $19.29 | $25.68 | 54,200 | — | — |
| 2022-03-22 | $19.35 | $25.76 | 78,700 | — | — |
| 2022-03-21 | $18.93 | $25.20 | 60,200 | — | — |
| 2022-03-18 | $18.56 | $24.71 | 72,600 | — | — |
| 2022-03-17 | $18.10 | $24.09 | 74,500 | — | — |
| 2022-03-16 | $17.95 | $23.89 | 48,300 | — | — |
| 2022-03-15 | $17.55 | $23.36 | 36,000 | — | — |
| 2022-03-14 | $17.75 | $23.63 | 75,500 | — | — |
| 2022-03-11 | $17.60 | $23.43 | 111,700 | — | — |
| 2022-03-10 | $17.52 | $23.32 | 63,600 | — | — |
| 2022-03-09 | $17.60 | $23.43 | 77,600 | — | — |
| 2022-03-08 | $17.10 | $22.76 | 243,300 | — | — |
| 2022-03-07 | $17.49 | $23.28 | 170,800 | — | — |
| 2022-03-04 | $17.31 | $23.04 | 156,100 | — | — |
| 2022-03-03 | $16.34 | $21.75 | 63,400 | — | — |
| 2022-03-02 | $16.10 | $21.43 | 103,700 | — | — |
| 2022-03-01 | $15.98 | $21.27 | 188,300 | — | — |
| 2022-02-28 | $15.75 | $20.97 | 247,100 | — | — |
| 2022-02-25 | $14.20 | $18.90 | 285,900 | — | — |
| 2022-02-24 | $12.06 | $16.05 | 153,700 | — | — |
| 2022-02-23 | $11.91 | $15.85 | 24,800 | — | — |
| 2022-02-22 | $11.85 | $15.77 | 47,200 | — | — |
| 2022-02-18 | $12.05 | $16.04 | 37,800 | — | — |
| 2022-02-17 | $12.15 | $16.17 | 17,500 | — | — |
| 2022-02-16 | $12.58 | $16.75 | 26,400 | — | — |
| 2022-02-15 | $12.49 | $16.63 | 41,200 | — | — |
| 2022-02-14 | $12.16 | $16.19 | 22,500 | — | — |
| 2022-02-11 | $12.22 | $16.27 | 41,600 | — | — |
| 2022-02-10 | $12.34 | $16.43 | 20,100 | — | — |
| 2022-02-09 | $12.37 | $16.47 | 28,400 | — | — |
| 2022-02-08 | $12.35 | $16.44 | 12,600 | — | — |
| 2022-02-07 | $12.34 | $16.43 | 30,100 | — | — |
| 2022-02-04 | $11.94 | $15.89 | 188,700 | — | — |
| 2022-02-03 | $12.58 | $16.75 | 19,600 | — | — |
| 2022-02-02 | $12.73 | $16.95 | 32,900 | — | — |
| 2022-02-01 | $12.60 | $16.77 | 41,700 | — | — |
| 2022-01-31 | $12.42 | $16.53 | 57,100 | — | — |
| 2022-01-28 | $12.22 | $16.27 | 44,300 | — | — |
| 2022-01-27 | $12.20 | $16.24 | 37,700 | — | — |
| 2022-01-26 | $12.33 | $16.41 | 36,300 | — | — |
| 2022-01-25 | $12.51 | $16.65 | 31,900 | — | — |
| 2022-01-24 | $12.81 | $17.05 | 62,700 | — | — |
| 2022-01-21 | $12.30 | $16.37 | 114,400 | — | — |
| 2022-01-20 | $12.73 | $16.95 | 78,900 | — | — |
| 2022-01-19 | $13.22 | $17.60 | 28,100 | — | — |
| 2022-01-18 | $13.24 | $17.62 | 78,700 | — | — |
| 2022-01-14 | $13.65 | $18.17 | 33,300 | — | — |
| 2022-01-13 | $13.72 | $18.26 | 27,800 | — | — |
| 2022-01-12 | $13.93 | $18.45 | 50,700 | — | — |
| 2022-01-11 | $14.01 | $18.56 | 72,500 | — | — |
| 2022-01-10 | $13.81 | $18.29 | 41,200 | — | — |
| 2022-01-07 | $13.40 | $17.75 | 18,200 | — | — |
| 2022-01-06 | $13.38 | $17.72 | 33,400 | — | — |
| 2022-01-05 | $13.25 | $17.55 | 81,900 | — | — |
| 2022-01-04 | $13.44 | $17.80 | 37,300 | — | — |
| 2022-01-03 | $12.94 | $17.14 | 67,400 | — | — |