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
- 2000-07-28 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 | $21.96 | $23.31 | 76,500 | — | — |
| 2022-12-29 | $22.00 | $23.35 | 59,000 | — | — |
| 2022-12-28 | $21.24 | $22.55 | 109,200 | — | — |
| 2022-12-27 | $21.16 | $22.46 | 86,400 | — | — |
| 2022-12-23 | $21.74 | $23.08 | 45,400 | — | — |
| 2022-12-22 | $21.89 | $23.24 | 142,300 | — | — |
| 2022-12-21 | $22.94 | $24.35 | 419,400 | — | — |
| 2022-12-20 | $22.15 | $23.51 | 137,700 | — | — |
| 2022-12-19 | $22.48 | $23.86 | 101,700 | — | — |
| 2022-12-16 | $22.50 | $23.89 | 139,500 | — | — |
| 2022-12-15 | $22.45 | $23.83 | 101,300 | — | — |
| 2022-12-14 | $23.45 | $24.89 | 109,400 | — | — |
| 2022-12-13 | $23.51 | $24.96 | 117,100 | — | — |
| 2022-12-12 | $23.13 | $24.55 | 75,300 | — | — |
| 2022-12-09 | $23.06 | $24.48 | 49,900 | — | — |
| 2022-12-08 | $23.21 | $24.64 | 49,800 | — | — |
| 2022-12-07 | $22.63 | $24.02 | 100,200 | — | — |
| 2022-12-06 | $23.39 | $24.83 | 59,600 | — | — |
| 2022-12-05 | $24.02 | $25.50 | 114,800 | — | — |
| 2022-12-02 | $23.88 | $25.35 | 56,800 | — | — |
| 2022-12-01 | $24.12 | $25.61 | 57,000 | — | — |
| 2022-11-30 | $24.39 | $25.89 | 137,600 | — | — |
| 2022-11-29 | $23.16 | $24.59 | 94,600 | — | — |
| 2022-11-28 | $22.95 | $24.36 | 74,600 | — | — |
| 2022-11-25 | $23.79 | $25.26 | 50,800 | — | — |
| 2022-11-23 | $23.78 | $25.24 | 105,700 | — | — |
| 2022-11-22 | $23.51 | $24.96 | 113,300 | — | — |
| 2022-11-21 | $23.21 | $24.64 | 191,400 | — | — |
| 2022-11-18 | $23.42 | $24.86 | 118,400 | — | — |
| 2022-11-17 | $23.86 | $25.33 | 224,400 | — | — |
| 2022-11-16 | $24.67 | $26.19 | 291,500 | — | — |
| 2022-11-15 | $25.70 | $27.28 | 314,600 | — | — |
| 2022-11-14 | $24.50 | $26.01 | 199,900 | — | — |
| 2022-11-11 | $25.32 | $26.88 | 302,800 | — | — |
| 2022-11-10 | $24.61 | $26.13 | 324,000 | — | — |
| 2022-11-09 | $22.48 | $23.86 | 225,500 | — | — |
| 2022-11-08 | $23.10 | $24.52 | 315,300 | — | — |
| 2022-11-07 | $22.64 | $24.03 | 570,000 | — | — |
| 2022-11-04 | $21.96 | $23.31 | 460,100 | — | — |
| 2022-11-03 | $21.46 | $22.78 | 214,100 | — | — |
| 2022-11-02 | $22.08 | $23.44 | 131,000 | — | — |
| 2022-11-01 | $22.99 | $24.41 | 134,700 | — | — |
| 2022-10-31 | $23.02 | $24.44 | 156,800 | — | — |
| 2022-10-28 | $23.76 | $25.22 | 53,500 | — | — |
| 2022-10-27 | $22.89 | $24.30 | 66,100 | — | — |
| 2022-10-26 | $23.38 | $24.82 | 122,100 | — | — |
| 2022-10-25 | $23.53 | $24.98 | 67,400 | — | — |
| 2022-10-24 | $22.66 | $24.06 | 142,400 | — | — |
| 2022-10-21 | $23.32 | $24.76 | 122,800 | — | — |
| 2022-10-20 | $22.93 | $24.34 | 98,000 | — | — |
| 2022-10-19 | $22.77 | $24.17 | 116,300 | — | — |
| 2022-10-18 | $21.96 | $23.31 | 74,400 | — | — |
| 2022-10-17 | $22.18 | $23.55 | 95,000 | — | — |
| 2022-10-14 | $22.36 | $23.74 | 145,600 | — | — |
| 2022-10-13 | $22.74 | $24.14 | 161,800 | — | — |
| 2022-10-12 | $22.01 | $23.37 | 129,600 | — | — |
| 2022-10-11 | $21.76 | $23.10 | 140,700 | — | — |
| 2022-10-10 | $22.43 | $23.81 | 111,800 | — | — |
| 2022-10-07 | $22.56 | $23.95 | 96,000 | — | — |
| 2022-10-06 | $24.21 | $25.70 | 64,700 | — | — |
| 2022-10-05 | $24.68 | $26.20 | 76,300 | — | — |
| 2022-10-04 | $24.35 | $25.85 | 63,500 | — | — |
| 2022-10-03 | $24.20 | $25.69 | 83,100 | — | — |
| 2022-09-30 | $23.17 | $24.60 | 106,600 | — | — |
| 2022-09-29 | $23.55 | $25.00 | 76,000 | — | — |
| 2022-09-28 | $23.94 | $25.41 | 105,300 | — | — |
| 2022-09-27 | $23.52 | $24.97 | 59,200 | — | — |
| 2022-09-26 | $23.70 | $25.16 | 61,000 | — | — |
| 2022-09-23 | $23.72 | $25.18 | 74,100 | — | — |
| 2022-09-22 | $24.05 | $25.53 | 63,300 | — | — |
| 2022-09-21 | $24.61 | $26.13 | 123,000 | — | — |
| 2022-09-20 | $24.49 | $26.00 | 66,200 | — | — |
| 2022-09-19 | $24.94 | $26.48 | 48,900 | — | — |
| 2022-09-16 | $25.10 | $26.65 | 123,200 | — | — |
| 2022-09-15 | $25.05 | $26.59 | 118,000 | — | — |
| 2022-09-14 | $24.79 | $26.32 | 130,800 | — | — |
| 2022-09-13 | $25.61 | $27.19 | 78,300 | — | — |
| 2022-09-12 | $26.17 | $27.78 | 76,100 | — | — |
| 2022-09-09 | $26.68 | $28.32 | 65,500 | — | — |
| 2022-09-08 | $26.06 | $27.66 | 114,400 | — | — |
| 2022-09-07 | $25.54 | $27.11 | 61,200 | — | — |
| 2022-09-06 | $25.10 | $26.65 | 68,600 | — | — |
| 2022-09-02 | $25.74 | $27.33 | 59,100 | — | — |
| 2022-09-01 | $25.88 | $27.47 | 159,500 | — | — |
| 2022-08-31 | $27.00 | $28.66 | 68,700 | — | — |
| 2022-08-30 | $27.20 | $28.88 | 49,800 | — | — |
| 2022-08-29 | $27.62 | $29.32 | 77,700 | — | — |
| 2022-08-26 | $28.12 | $29.85 | 60,600 | — | — |
| 2022-08-25 | $29.69 | $31.52 | 58,500 | — | — |
| 2022-08-24 | $29.09 | $30.88 | 42,500 | — | — |
| 2022-08-23 | $28.97 | $30.75 | 62,400 | — | — |
| 2022-08-22 | $28.47 | $30.22 | 146,300 | — | — |
| 2022-08-19 | $29.34 | $31.15 | 51,600 | — | — |
| 2022-08-18 | $30.55 | $32.43 | 202,200 | — | — |
| 2022-08-17 | $29.45 | $31.26 | 81,900 | — | — |
| 2022-08-16 | $30.42 | $32.29 | 52,800 | — | — |
| 2022-08-15 | $30.69 | $32.58 | 66,900 | — | — |
| 2022-08-12 | $31.01 | $32.92 | 121,600 | — | — |
| 2022-08-11 | $29.82 | $31.66 | 94,200 | — | — |
| 2022-08-10 | $30.16 | $32.02 | 205,900 | — | — |
| 2022-08-09 | $28.56 | $30.32 | 240,200 | — | — |
| 2022-08-08 | $30.70 | $32.59 | 264,800 | — | — |
| 2022-08-05 | $30.62 | $32.51 | 178,600 | — | — |
| 2022-08-04 | $30.07 | $31.92 | 100,000 | — | — |
| 2022-08-03 | $29.08 | $30.87 | 76,600 | — | — |
| 2022-08-02 | $28.53 | $30.29 | 104,500 | — | — |
| 2022-08-01 | $29.40 | $31.21 | 77,500 | — | — |
| 2022-07-29 | $29.15 | $30.95 | 65,100 | — | — |
| 2022-07-28 | $28.89 | $30.67 | 109,500 | — | — |
| 2022-07-27 | $29.21 | $31.01 | 173,000 | — | — |
| 2022-07-26 | $28.50 | $30.26 | 176,500 | — | — |
| 2022-07-25 | $28.75 | $30.52 | 234,000 | — | — |
| 2022-07-22 | $29.44 | $31.25 | 69,400 | — | — |
| 2022-07-21 | $30.52 | $32.40 | 112,200 | — | — |
| 2022-07-20 | $29.78 | $31.61 | 207,900 | — | — |
| 2022-07-19 | $28.44 | $30.19 | 93,000 | — | — |
| 2022-07-18 | $27.19 | $28.86 | 205,800 | — | — |
| 2022-07-15 | $26.78 | $28.43 | 76,800 | — | — |
| 2022-07-14 | $25.66 | $27.24 | 128,000 | — | — |
| 2022-07-13 | $25.77 | $27.36 | 69,600 | — | — |
| 2022-07-12 | $25.94 | $27.54 | 99,200 | — | — |
| 2022-07-11 | $25.56 | $27.13 | 273,300 | — | — |
| 2022-07-08 | $24.55 | $26.06 | 63,300 | — | — |
| 2022-07-07 | $24.66 | $26.18 | 109,100 | — | — |
| 2022-07-06 | $23.11 | $24.53 | 99,500 | — | — |
| 2022-07-05 | $23.76 | $25.22 | 129,200 | — | — |
| 2022-07-01 | $23.89 | $25.36 | 149,900 | — | — |
| 2022-06-30 | $24.86 | $26.39 | 88,700 | — | — |
| 2022-06-29 | $24.96 | $26.50 | 167,700 | — | — |
| 2022-06-28 | $26.05 | $27.65 | 143,000 | — | — |
| 2022-06-27 | $26.15 | $27.76 | 73,200 | — | — |
| 2022-06-24 | $25.95 | $27.55 | 92,000 | — | — |
| 2022-06-23 | $24.92 | $26.45 | 63,100 | — | — |
| 2022-06-22 | $25.10 | $26.65 | 91,300 | — | — |
| 2022-06-21 | $25.53 | $27.10 | 98,300 | — | — |
| 2022-06-17 | $24.36 | $25.86 | 180,700 | — | — |
| 2022-06-16 | $23.61 | $25.06 | 168,300 | — | — |
| 2022-06-15 | $25.75 | $27.34 | 186,200 | — | — |
| 2022-06-14 | $25.13 | $26.68 | 105,700 | — | — |
| 2022-06-13 | $25.14 | $26.69 | 172,900 | — | — |
| 2022-06-10 | $26.79 | $28.44 | 171,500 | — | — |
| 2022-06-09 | $27.68 | $29.38 | 148,800 | — | — |
| 2022-06-08 | $28.54 | $30.30 | 122,800 | — | — |
| 2022-06-07 | $28.69 | $30.46 | 69,600 | — | — |
| 2022-06-06 | $29.11 | $30.90 | 129,700 | — | — |
| 2022-06-03 | $29.19 | $30.99 | 121,300 | — | — |
| 2022-06-02 | $30.38 | $32.25 | 113,700 | — | — |
| 2022-06-01 | $29.27 | $31.07 | 923,900 | — | — |
| 2022-05-31 | $29.53 | $31.35 | 228,100 | — | — |
| 2022-05-27 | $29.56 | $31.38 | 210,800 | — | — |
| 2022-05-26 | $28.46 | $30.21 | 483,600 | — | — |
| 2022-05-25 | $27.62 | $29.32 | 89,800 | — | — |
| 2022-05-24 | $27.03 | $28.69 | 139,200 | — | — |
| 2022-05-23 | $27.86 | $29.58 | 121,500 | — | — |
| 2022-05-20 | $27.20 | $28.88 | 134,600 | — | — |
| 2022-05-19 | $27.20 | $28.88 | 155,400 | — | — |
| 2022-05-18 | $27.58 | $29.28 | 103,000 | — | — |
| 2022-05-17 | $28.19 | $29.93 | 142,000 | — | — |
| 2022-05-16 | $27.07 | $28.74 | 119,900 | — | — |
| 2022-05-13 | $27.88 | $29.60 | 137,500 | — | — |
| 2022-05-12 | $26.94 | $28.60 | 211,500 | — | — |
| 2022-05-11 | $26.94 | $28.60 | 163,300 | — | — |
| 2022-05-10 | $28.32 | $30.06 | 137,300 | — | — |
| 2022-05-09 | $27.53 | $29.23 | 252,000 | — | — |
| 2022-05-06 | $29.10 | $30.89 | 114,800 | — | — |
| 2022-05-05 | $29.66 | $31.49 | 62,000 | — | — |
| 2022-05-04 | $31.25 | $33.17 | 71,200 | — | — |
| 2022-05-03 | $30.11 | $31.96 | 123,800 | — | — |
| 2022-05-02 | $29.74 | $31.57 | 180,000 | — | — |
| 2022-04-29 | $29.70 | $31.53 | 78,100 | — | — |
| 2022-04-28 | $30.82 | $32.72 | 135,900 | — | — |
| 2022-04-27 | $29.52 | $31.34 | 253,600 | — | — |
| 2022-04-26 | $30.14 | $32.00 | 225,100 | — | — |
| 2022-04-25 | $31.75 | $33.71 | 178,000 | — | — |
| 2022-04-22 | $30.59 | $32.47 | 205,600 | — | — |
| 2022-04-21 | $30.58 | $32.46 | 97,200 | — | — |
| 2022-04-20 | $31.45 | $33.39 | 152,500 | — | — |
| 2022-04-19 | $31.06 | $32.97 | 92,100 | — | — |
| 2022-04-18 | $30.26 | $32.12 | 124,200 | — | — |
| 2022-04-14 | $29.86 | $31.70 | 173,600 | — | — |
| 2022-04-13 | $31.30 | $33.23 | 126,600 | — | — |
| 2022-04-12 | $30.88 | $32.78 | 170,200 | — | — |
| 2022-04-11 | $30.65 | $32.54 | 226,300 | — | — |
| 2022-04-08 | $30.86 | $32.76 | 268,400 | — | — |
| 2022-04-07 | $31.90 | $33.86 | 141,200 | — | — |
| 2022-04-06 | $31.62 | $33.57 | 281,800 | — | — |
| 2022-04-05 | $32.91 | $34.94 | 344,000 | — | — |
| 2022-04-04 | $34.31 | $36.42 | 375,800 | — | — |
| 2022-04-01 | $30.07 | $31.92 | 260,400 | — | — |
| 2022-03-31 | $30.46 | $32.34 | 124,100 | — | — |
| 2022-03-30 | $31.56 | $33.50 | 139,900 | — | — |
| 2022-03-29 | $32.74 | $34.76 | 122,900 | — | — |
| 2022-03-28 | $31.17 | $33.09 | 152,400 | — | — |
| 2022-03-25 | $31.57 | $33.51 | 129,600 | — | — |
| 2022-03-24 | $32.35 | $34.34 | 160,300 | — | — |
| 2022-03-23 | $31.48 | $33.42 | 247,700 | — | — |
| 2022-03-22 | $31.94 | $33.91 | 521,500 | — | — |
| 2022-03-21 | $32.70 | $34.71 | 158,100 | — | — |
| 2022-03-18 | $32.91 | $34.94 | 132,100 | — | — |
| 2022-03-17 | $31.86 | $33.82 | 62,300 | — | — |
| 2022-03-16 | $31.41 | $33.34 | 176,000 | — | — |
| 2022-03-15 | $29.86 | $31.70 | 127,200 | — | — |
| 2022-03-14 | $28.65 | $30.41 | 220,600 | — | — |
| 2022-03-11 | $29.69 | $31.52 | 124,200 | — | — |
| 2022-03-10 | $30.46 | $32.34 | 120,900 | — | — |
| 2022-03-09 | $30.82 | $32.72 | 251,400 | — | — |
| 2022-03-08 | $30.17 | $32.03 | 451,300 | — | — |
| 2022-03-07 | $28.67 | $30.44 | 530,400 | — | — |
| 2022-03-04 | $29.38 | $31.19 | 480,700 | — | — |
| 2022-03-03 | $32.22 | $34.20 | 199,000 | — | — |
| 2022-03-02 | $33.41 | $35.47 | 276,400 | — | — |
| 2022-03-01 | $32.09 | $34.07 | 573,300 | — | — |
| 2022-02-28 | $32.84 | $34.86 | 271,900 | — | — |
| 2022-02-25 | $33.50 | $35.56 | 235,900 | — | — |
| 2022-02-24 | $33.01 | $35.04 | 632,600 | — | — |
| 2022-02-23 | $32.01 | $33.98 | 356,100 | — | — |
| 2022-02-22 | $33.54 | $35.61 | 282,200 | — | — |
| 2022-02-18 | $34.33 | $36.44 | 261,400 | — | — |
| 2022-02-17 | $35.62 | $37.81 | 103,500 | — | — |
| 2022-02-16 | $37.24 | $39.53 | 146,400 | — | — |
| 2022-02-15 | $37.11 | $39.40 | 217,600 | — | — |
| 2022-02-14 | $34.89 | $37.04 | 197,400 | — | — |
| 2022-02-11 | $34.99 | $37.14 | 251,200 | — | — |
| 2022-02-10 | $37.36 | $39.66 | 377,200 | — | — |
| 2022-02-09 | $38.35 | $40.71 | 242,900 | — | — |
| 2022-02-08 | $36.94 | $39.21 | 179,200 | — | — |
| 2022-02-07 | $35.96 | $38.17 | 233,900 | — | — |
| 2022-02-04 | $34.58 | $36.71 | 136,100 | — | — |
| 2022-02-03 | $33.75 | $35.83 | 234,600 | — | — |
| 2022-02-02 | $36.16 | $38.39 | 425,500 | — | — |
| 2022-02-01 | $35.84 | $38.05 | 437,000 | — | — |
| 2022-01-31 | $37.17 | $39.46 | 256,700 | — | — |
| 2022-01-28 | $33.58 | $35.65 | 314,100 | — | — |
| 2022-01-27 | $33.00 | $35.03 | 447,100 | — | — |
| 2022-01-26 | $35.17 | $37.34 | 375,200 | — | — |
| 2022-01-25 | $34.32 | $36.43 | 507,500 | — | — |
| 2022-01-24 | $37.30 | $39.60 | 611,700 | — | — |
| 2022-01-21 | $37.20 | $39.49 | 377,300 | — | — |
| 2022-01-20 | $38.77 | $41.16 | 300,400 | — | — |
| 2022-01-19 | $38.39 | $40.75 | 541,900 | — | — |
| 2022-01-18 | $40.48 | $42.97 | 448,600 | — | — |
| 2022-01-14 | $43.07 | $45.72 | 230,900 | — | — |
| 2022-01-13 | $41.52 | $44.08 | 221,500 | — | — |
| 2022-01-12 | $42.62 | $45.24 | 346,800 | — | — |
| 2022-01-11 | $42.37 | $44.98 | 263,700 | — | — |
| 2022-01-10 | $41.34 | $43.89 | 363,800 | — | — |
| 2022-01-07 | $41.66 | $44.23 | 183,600 | — | — |
| 2022-01-06 | $43.80 | $46.50 | 123,900 | — | — |
| 2022-01-05 | $42.74 | $45.37 | 291,000 | — | — |
| 2022-01-04 | $45.35 | $48.14 | 256,200 | — | — |
| 2022-01-03 | $48.32 | $51.30 | 226,400 | — | — |