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
- 2010-04-05 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 | $29.43 | $33.67 | 8,800 | — | — |
| 2022-12-29 | $29.41 | $33.64 | 17,800 | — | — |
| 2022-12-28 | $28.81 | $32.96 | 11,700 | — | — |
| 2022-12-27 | $29.18 | $33.38 | 7,700 | — | — |
| 2022-12-23 | $29.12 | $33.31 | 9,300 | — | — |
| 2022-12-22 | $28.86 | $33.01 | 14,200 | — | — |
| 2022-12-21 | $29.19 | $33.39 | 13,900 | — | — |
| 2022-12-20 | $29.00 | $33.17 | 15,300 | — | — |
| 2022-12-19 | $28.85 | $33.00 | 18,400 | — | — |
| 2022-12-16 | $29.64 | $33.91 | 107,300 | — | — |
| 2022-12-15 | $28.81 | $32.96 | 25,500 | — | — |
| 2022-12-14 | $29.06 | $33.24 | 15,500 | — | — |
| 2022-12-13 | $29.12 | $33.31 | 21,500 | — | — |
| 2022-12-12 | $29.00 | $33.17 | 14,600 | — | — |
| 2022-12-09 | $29.01 | $33.19 | 11,900 | — | — |
| 2022-12-08 | $29.07 | $33.25 | 10,200 | — | — |
| 2022-12-07 | $29.08 | $33.27 | 15,000 | — | — |
| 2022-12-06 | $29.16 | $33.36 | 21,800 | — | — |
| 2022-12-05 | $29.31 | $33.53 | 21,900 | — | — |
| 2022-12-02 | $30.44 | $34.82 | 8,200 | — | — |
| 2022-12-01 | $30.38 | $34.75 | 22,200 | — | — |
| 2022-11-30 | $29.59 | $33.85 | 19,500 | — | — |
| 2022-11-29 | $30.09 | $34.42 | 14,400 | — | — |
| 2022-11-28 | $30.13 | $34.47 | 11,300 | — | — |
| 2022-11-25 | $30.73 | $35.15 | 9,000 | — | — |
| 2022-11-23 | $31.15 | $35.63 | 16,300 | — | — |
| 2022-11-22 | $31.18 | $35.67 | 17,200 | — | — |
| 2022-11-21 | $31.00 | $35.46 | 17,800 | — | — |
| 2022-11-18 | $31.22 | $35.71 | 17,100 | — | — |
| 2022-11-17 | $30.94 | $35.39 | 10,500 | — | — |
| 2022-11-16 | $30.82 | $35.26 | 31,600 | — | — |
| 2022-11-15 | $30.28 | $34.64 | 12,600 | — | — |
| 2022-11-14 | $29.99 | $34.31 | 29,800 | — | — |
| 2022-11-11 | $30.99 | $35.45 | 17,000 | — | — |
| 2022-11-10 | $30.94 | $35.39 | 25,800 | — | — |
| 2022-11-09 | $30.22 | $34.57 | 13,400 | — | — |
| 2022-11-08 | $30.63 | $34.81 | 13,900 | — | — |
| 2022-11-07 | $30.57 | $34.74 | 39,200 | — | — |
| 2022-11-04 | $30.88 | $35.09 | 26,800 | — | — |
| 2022-11-03 | $30.63 | $34.81 | 6,500 | — | — |
| 2022-11-02 | $30.92 | $35.14 | 20,300 | — | — |
| 2022-11-01 | $31.42 | $35.71 | 17,800 | — | — |
| 2022-10-31 | $30.64 | $34.82 | 27,000 | — | — |
| 2022-10-28 | $30.72 | $34.91 | 17,200 | — | — |
| 2022-10-27 | $30.18 | $34.30 | 32,400 | — | — |
| 2022-10-26 | $29.48 | $33.50 | 32,600 | — | — |
| 2022-10-25 | $29.17 | $33.15 | 34,000 | — | — |
| 2022-10-24 | $29.25 | $33.24 | 35,900 | — | — |
| 2022-10-21 | $28.30 | $32.16 | 46,100 | — | — |
| 2022-10-20 | $28.16 | $32.00 | 80,100 | — | — |
| 2022-10-19 | $29.15 | $33.13 | 35,200 | — | — |
| 2022-10-18 | $29.45 | $33.47 | 30,500 | — | — |
| 2022-10-17 | $29.51 | $33.54 | 48,800 | — | — |
| 2022-10-14 | $28.92 | $32.87 | 31,700 | — | — |
| 2022-10-13 | $28.97 | $32.92 | 37,200 | — | — |
| 2022-10-12 | $28.93 | $32.88 | 13,200 | — | — |
| 2022-10-11 | $28.85 | $32.79 | 52,500 | — | — |
| 2022-10-10 | $29.02 | $32.98 | 16,100 | — | — |
| 2022-10-07 | $29.15 | $33.13 | 19,600 | — | — |
| 2022-10-06 | $29.73 | $33.79 | 23,100 | — | — |
| 2022-10-05 | $29.91 | $33.99 | 8,700 | — | — |
| 2022-10-04 | $30.63 | $34.81 | 11,200 | — | — |
| 2022-10-03 | $29.78 | $33.84 | 28,400 | — | — |
| 2022-09-30 | $29.11 | $33.08 | 10,800 | — | — |
| 2022-09-29 | $29.40 | $33.41 | 36,500 | — | — |
| 2022-09-28 | $29.85 | $33.92 | 17,900 | — | — |
| 2022-09-27 | $29.50 | $33.53 | 13,600 | — | — |
| 2022-09-26 | $29.75 | $33.81 | 16,500 | — | — |
| 2022-09-23 | $29.82 | $33.89 | 12,700 | — | — |
| 2022-09-22 | $30.23 | $34.36 | 40,100 | — | — |
| 2022-09-21 | $30.86 | $35.07 | 17,700 | — | — |
| 2022-09-20 | $30.96 | $35.19 | 13,500 | — | — |
| 2022-09-19 | $31.32 | $35.59 | 10,600 | — | — |
| 2022-09-16 | $31.18 | $35.44 | 34,800 | — | — |
| 2022-09-15 | $31.19 | $35.45 | 16,400 | — | — |
| 2022-09-14 | $30.97 | $35.20 | 23,700 | — | — |
| 2022-09-13 | $31.24 | $35.50 | 13,700 | — | — |
| 2022-09-12 | $32.06 | $36.44 | 19,800 | — | — |
| 2022-09-09 | $32.13 | $36.51 | 16,400 | — | — |
| 2022-09-08 | $31.44 | $35.73 | 42,200 | — | — |
| 2022-09-07 | $31.27 | $35.54 | 17,100 | — | — |
| 2022-09-06 | $30.54 | $34.71 | 32,400 | — | — |
| 2022-09-02 | $31.54 | $35.84 | 16,200 | — | — |
| 2022-09-01 | $31.70 | $36.03 | 22,600 | — | — |
| 2022-08-31 | $31.52 | $35.82 | 21,000 | — | — |
| 2022-08-30 | $31.63 | $35.95 | 20,500 | — | — |
| 2022-08-29 | $32.00 | $36.37 | 20,700 | — | — |
| 2022-08-26 | $32.20 | $36.59 | 19,100 | — | — |
| 2022-08-25 | $32.52 | $36.96 | 14,200 | — | — |
| 2022-08-24 | $32.28 | $36.69 | 15,700 | — | — |
| 2022-08-23 | $32.59 | $37.04 | 16,900 | — | — |
| 2022-08-22 | $33.06 | $37.57 | 11,400 | — | — |
| 2022-08-19 | $33.76 | $38.37 | 36,100 | — | — |
| 2022-08-18 | $33.91 | $38.54 | 15,100 | — | — |
| 2022-08-17 | $34.10 | $38.75 | 13,700 | — | — |
| 2022-08-16 | $34.29 | $38.97 | 17,700 | — | — |
| 2022-08-15 | $33.79 | $38.40 | 20,800 | — | — |
| 2022-08-12 | $33.61 | $38.20 | 45,900 | — | — |
| 2022-08-11 | $33.37 | $37.70 | 27,000 | — | — |
| 2022-08-10 | $33.06 | $37.35 | 16,600 | — | — |
| 2022-08-09 | $33.21 | $37.52 | 27,200 | — | — |
| 2022-08-08 | $32.61 | $36.84 | 34,500 | — | — |
| 2022-08-05 | $32.38 | $36.58 | 13,200 | — | — |
| 2022-08-04 | $32.02 | $36.17 | 40,000 | — | — |
| 2022-08-03 | $32.21 | $36.39 | 21,900 | — | — |
| 2022-08-02 | $32.37 | $36.57 | 23,100 | — | — |
| 2022-08-01 | $33.21 | $37.52 | 54,700 | — | — |
| 2022-07-29 | $32.78 | $37.03 | 26,000 | — | — |
| 2022-07-28 | $32.61 | $36.84 | 39,000 | — | — |
| 2022-07-27 | $32.12 | $36.28 | 35,900 | — | — |
| 2022-07-26 | $31.91 | $36.05 | 43,600 | — | — |
| 2022-07-25 | $31.75 | $35.87 | 34,800 | — | — |
| 2022-07-22 | $31.32 | $35.38 | 24,300 | — | — |
| 2022-07-21 | $31.58 | $35.67 | 19,000 | — | — |
| 2022-07-20 | $31.86 | $35.99 | 22,300 | — | — |
| 2022-07-19 | $32.08 | $36.24 | 34,600 | — | — |
| 2022-07-18 | $31.52 | $35.61 | 41,300 | — | — |
| 2022-07-15 | $30.95 | $34.96 | 19,200 | — | — |
| 2022-07-14 | $30.38 | $34.32 | 24,100 | — | — |
| 2022-07-13 | $31.21 | $35.26 | 14,100 | — | — |
| 2022-07-12 | $31.66 | $35.76 | 15,700 | — | — |
| 2022-07-11 | $31.65 | $35.75 | 30,800 | — | — |
| 2022-07-08 | $31.51 | $35.60 | 33,400 | — | — |
| 2022-07-07 | $31.16 | $35.20 | 18,500 | — | — |
| 2022-07-06 | $31.19 | $35.23 | 19,700 | — | — |
| 2022-07-05 | $31.75 | $35.87 | 63,500 | — | — |
| 2022-07-01 | $31.48 | $35.56 | 37,700 | — | — |
| 2022-06-30 | $31.05 | $35.08 | 49,300 | — | — |
| 2022-06-29 | $30.96 | $34.97 | 33,200 | — | — |
| 2022-06-28 | $31.60 | $35.70 | 34,300 | — | — |
| 2022-06-27 | $31.70 | $35.81 | 104,300 | — | — |
| 2022-06-24 | $30.00 | $33.89 | 804,300 | — | — |
| 2022-06-23 | $30.45 | $34.40 | 72,600 | — | — |
| 2022-06-22 | $31.31 | $35.37 | 56,700 | — | — |
| 2022-06-21 | $31.97 | $36.12 | 50,100 | — | — |
| 2022-06-17 | $32.25 | $36.43 | 44,500 | — | — |
| 2022-06-16 | $31.56 | $35.65 | 69,200 | — | — |
| 2022-06-15 | $32.15 | $36.32 | 40,500 | — | — |
| 2022-06-14 | $31.99 | $36.14 | 36,100 | — | — |
| 2022-06-13 | $31.92 | $36.06 | 35,600 | — | — |
| 2022-06-10 | $32.90 | $37.17 | 24,900 | — | — |
| 2022-06-09 | $33.65 | $38.01 | 34,800 | — | — |
| 2022-06-08 | $34.39 | $38.85 | 23,100 | — | — |
| 2022-06-07 | $34.66 | $39.15 | 60,400 | — | — |
| 2022-06-06 | $34.92 | $39.45 | 50,500 | — | — |
| 2022-06-03 | $35.69 | $40.32 | 34,800 | — | — |
| 2022-06-02 | $35.88 | $40.53 | 43,600 | — | — |
| 2022-06-01 | $36.07 | $40.75 | 46,700 | — | — |
| 2022-05-31 | $35.74 | $40.37 | 76,500 | — | — |
| 2022-05-27 | $35.38 | $39.97 | 59,800 | — | — |
| 2022-05-26 | $34.61 | $39.10 | 64,700 | — | — |
| 2022-05-25 | $33.93 | $38.33 | 48,100 | — | — |
| 2022-05-24 | $33.55 | $37.90 | 101,900 | — | — |
| 2022-05-23 | $33.61 | $37.97 | 61,500 | — | — |
| 2022-05-20 | $32.93 | $37.20 | 31,900 | — | — |
| 2022-05-19 | $33.50 | $37.84 | 25,500 | — | — |
| 2022-05-18 | $33.72 | $38.09 | 19,600 | — | — |
| 2022-05-17 | $34.09 | $38.51 | 30,000 | — | — |
| 2022-05-16 | $33.57 | $37.92 | 32,400 | — | — |
| 2022-05-13 | $34.16 | $38.59 | 33,100 | — | — |
| 2022-05-12 | $34.33 | $38.78 | 54,900 | — | — |
| 2022-05-11 | $34.78 | $39.06 | 54,100 | — | — |
| 2022-05-10 | $35.02 | $39.33 | 34,600 | — | — |
| 2022-05-09 | $35.30 | $39.65 | 38,100 | — | — |
| 2022-05-06 | $35.51 | $39.88 | 28,900 | — | — |
| 2022-05-05 | $35.65 | $40.04 | 25,700 | — | — |
| 2022-05-04 | $35.99 | $40.42 | 32,400 | — | — |
| 2022-05-03 | $35.92 | $40.34 | 47,200 | — | — |
| 2022-05-02 | $35.90 | $40.32 | 78,800 | — | — |
| 2022-04-29 | $34.00 | $38.19 | 203,000 | — | — |
| 2022-04-28 | $33.50 | $37.63 | 235,100 | — | — |
| 2022-04-27 | $33.41 | $37.52 | 11,600 | — | — |
| 2022-04-26 | $33.12 | $37.20 | 41,400 | — | — |
| 2022-04-25 | $33.93 | $38.11 | 19,800 | — | — |
| 2022-04-22 | $33.98 | $38.16 | 7,800 | — | — |
| 2022-04-21 | $34.39 | $38.63 | 13,500 | — | — |
| 2022-04-20 | $34.34 | $38.57 | 48,200 | — | — |
| 2022-04-19 | $33.82 | $37.99 | 7,400 | — | — |
| 2022-04-18 | $33.15 | $37.23 | 12,100 | — | — |
| 2022-04-14 | $32.90 | $36.95 | 10,800 | — | — |
| 2022-04-13 | $33.37 | $37.48 | 9,800 | — | — |
| 2022-04-12 | $33.33 | $37.43 | 22,100 | — | — |
| 2022-04-11 | $33.35 | $37.46 | 11,900 | — | — |
| 2022-04-08 | $33.38 | $37.49 | 21,300 | — | — |
| 2022-04-07 | $33.24 | $37.33 | 11,800 | — | — |
| 2022-04-06 | $33.33 | $37.43 | 15,000 | — | — |
| 2022-04-05 | $33.50 | $37.63 | 19,200 | — | — |
| 2022-04-04 | $33.70 | $37.85 | 16,300 | — | — |
| 2022-04-01 | $33.95 | $38.13 | 16,400 | — | — |
| 2022-03-31 | $33.83 | $38.00 | 10,300 | — | — |
| 2022-03-30 | $33.75 | $37.91 | 18,900 | — | — |
| 2022-03-29 | $34.04 | $38.23 | 18,900 | — | — |
| 2022-03-28 | $34.20 | $38.41 | 12,400 | — | — |
| 2022-03-25 | $34.57 | $38.83 | 14,600 | — | — |
| 2022-03-24 | $34.49 | $38.74 | 16,400 | — | — |
| 2022-03-23 | $34.17 | $38.38 | 13,500 | — | — |
| 2022-03-22 | $34.38 | $38.61 | 32,100 | — | — |
| 2022-03-21 | $34.07 | $38.27 | 15,900 | — | — |
| 2022-03-18 | $33.99 | $38.18 | 18,400 | — | — |
| 2022-03-17 | $34.17 | $38.38 | 18,400 | — | — |
| 2022-03-16 | $34.12 | $38.32 | 41,000 | — | — |
| 2022-03-15 | $34.07 | $38.27 | 18,800 | — | — |
| 2022-03-14 | $34.37 | $38.60 | 45,800 | — | — |
| 2022-03-11 | $34.20 | $38.41 | 69,700 | — | — |
| 2022-03-10 | $34.58 | $38.84 | 50,000 | — | — |
| 2022-03-09 | $33.60 | $37.74 | 13,200 | — | — |
| 2022-03-08 | $34.15 | $38.36 | 25,800 | — | — |
| 2022-03-07 | $33.62 | $37.76 | 62,300 | — | — |
| 2022-03-04 | $34.34 | $38.57 | 29,400 | — | — |
| 2022-03-03 | $34.74 | $39.02 | 125,400 | — | — |
| 2022-03-02 | $34.65 | $38.92 | 13,300 | — | — |
| 2022-03-01 | $34.25 | $38.47 | 11,600 | — | — |
| 2022-02-28 | $34.85 | $39.14 | 23,800 | — | — |
| 2022-02-25 | $34.95 | $39.25 | 22,800 | — | — |
| 2022-02-24 | $34.46 | $38.70 | 29,200 | — | — |
| 2022-02-23 | $34.35 | $38.58 | 25,500 | — | — |
| 2022-02-22 | $34.57 | $38.83 | 15,400 | — | — |
| 2022-02-18 | $34.28 | $38.50 | 9,500 | — | — |
| 2022-02-17 | $34.64 | $38.91 | 5,400 | — | — |
| 2022-02-16 | $34.95 | $39.25 | 9,500 | — | — |
| 2022-02-15 | $34.69 | $38.96 | 12,300 | — | — |
| 2022-02-14 | $34.37 | $38.60 | 10,900 | — | — |
| 2022-02-11 | $34.03 | $38.22 | 7,300 | — | — |
| 2022-02-10 | $34.73 | $38.78 | 14,800 | — | — |
| 2022-02-09 | $34.53 | $38.56 | 8,500 | — | — |
| 2022-02-08 | $34.12 | $38.10 | 6,600 | — | — |
| 2022-02-07 | $33.90 | $37.86 | 7,000 | — | — |
| 2022-02-04 | $33.95 | $37.91 | 2,000 | — | — |
| 2022-02-03 | $33.90 | $37.86 | 3,200 | — | — |
| 2022-02-02 | $34.10 | $38.08 | 4,500 | — | — |
| 2022-02-01 | $34.00 | $37.97 | 6,300 | — | — |
| 2022-01-31 | $33.83 | $37.78 | 8,800 | — | — |
| 2022-01-28 | $33.52 | $37.43 | 7,400 | — | — |
| 2022-01-27 | $33.50 | $37.41 | 21,100 | — | — |
| 2022-01-26 | $32.88 | $36.72 | 11,700 | — | — |
| 2022-01-25 | $32.78 | $36.61 | 3,700 | — | — |
| 2022-01-24 | $32.81 | $36.64 | 31,300 | — | — |
| 2022-01-21 | $33.30 | $37.19 | 10,300 | — | — |
| 2022-01-20 | $33.19 | $37.06 | 7,000 | — | — |
| 2022-01-19 | $34.15 | $38.14 | 6,600 | — | — |
| 2022-01-18 | $33.85 | $37.80 | 9,000 | — | — |
| 2022-01-14 | $34.13 | $38.11 | 4,400 | — | — |
| 2022-01-13 | $34.29 | $38.29 | 2,400 | — | — |
| 2022-01-12 | $34.11 | $38.09 | 5,200 | — | — |
| 2022-01-11 | $34.25 | $38.25 | 7,400 | — | — |
| 2022-01-10 | $34.23 | $38.22 | 11,000 | — | — |
| 2022-01-07 | $33.99 | $37.96 | 2,200 | — | — |
| 2022-01-06 | $33.31 | $37.20 | 6,200 | — | — |
| 2022-01-05 | $33.15 | $37.02 | 5,000 | — | — |
| 2022-01-04 | $32.85 | $36.68 | 7,600 | — | — |
| 2022-01-03 | $32.36 | $36.14 | 13,300 | — | — |