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
- 2003-10-07 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 | $21.43 | $45.38 | 3,500 | — | — |
| 2022-12-29 | $21.19 | $44.87 | 1,300 | — | — |
| 2022-12-28 | $21.05 | $44.57 | 2,200 | — | — |
| 2022-12-27 | $21.25 | $45.00 | 300 | — | — |
| 2022-12-23 | $21.25 | $45.00 | 400 | — | — |
| 2022-12-22 | $21.25 | $45.00 | 3,800 | — | — |
| 2022-12-21 | $21.28 | $45.06 | 3,300 | — | — |
| 2022-12-20 | $21.26 | $45.02 | 2,700 | — | — |
| 2022-12-19 | $21.05 | $44.57 | 7,600 | — | — |
| 2022-12-16 | $21.06 | $44.59 | 1,900 | — | — |
| 2022-12-15 | $21.24 | $44.98 | 2,300 | — | — |
| 2022-12-14 | $21.31 | $45.12 | 1,100 | — | — |
| 2022-12-13 | $21.50 | $45.53 | 13,600 | — | — |
| 2022-12-12 | $21.91 | $46.39 | 1,400 | — | — |
| 2022-12-09 | $22.49 | $47.62 | 2,600 | — | — |
| 2022-12-08 | $22.52 | $47.69 | 800 | — | — |
| 2022-12-07 | $22.54 | $47.73 | 900 | — | — |
| 2022-12-06 | $22.73 | $48.13 | 600 | — | — |
| 2022-12-05 | $22.80 | $48.28 | 3,900 | — | — |
| 2022-12-02 | $22.60 | $47.85 | 1,700 | — | — |
| 2022-12-01 | $22.60 | $47.85 | 6,600 | — | — |
| 2022-11-30 | $22.48 | $47.60 | 10,800 | — | — |
| 2022-11-29 | $22.00 | $46.58 | 1,000 | — | — |
| 2022-11-28 | $21.71 | $45.97 | 5,600 | — | — |
| 2022-11-25 | $22.37 | $47.37 | 3,600 | — | — |
| 2022-11-23 | $22.02 | $46.63 | 1,200 | — | — |
| 2022-11-22 | $21.98 | $46.54 | 4,300 | — | — |
| 2022-11-21 | $22.37 | $47.37 | 4,400 | — | — |
| 2022-11-18 | $21.82 | $46.20 | 4,400 | — | — |
| 2022-11-17 | $22.00 | $46.58 | 1,300 | — | — |
| 2022-11-16 | $22.04 | $46.16 | 5,200 | — | — |
| 2022-11-15 | $21.98 | $46.04 | 5,400 | — | — |
| 2022-11-14 | $21.80 | $45.66 | 1,700 | — | — |
| 2022-11-11 | $22.05 | $46.18 | 1,800 | — | — |
| 2022-11-10 | $21.86 | $45.78 | 5,300 | — | — |
| 2022-11-09 | $22.07 | $46.22 | 5,700 | — | — |
| 2022-11-08 | $22.45 | $47.02 | 8,400 | — | — |
| 2022-11-07 | $22.00 | $46.08 | 6,800 | — | — |
| 2022-11-04 | $22.21 | $46.52 | 7,800 | — | — |
| 2022-11-03 | $21.99 | $46.06 | 5,100 | — | — |
| 2022-11-02 | $21.48 | $44.99 | 3,000 | — | — |
| 2022-11-01 | $21.35 | $44.72 | 3,000 | — | — |
| 2022-10-31 | $21.38 | $44.78 | 2,200 | — | — |
| 2022-10-28 | $21.76 | $45.57 | 2,900 | — | — |
| 2022-10-27 | $20.70 | $43.35 | 300 | — | — |
| 2022-10-26 | $20.70 | $43.35 | 2,700 | — | — |
| 2022-10-25 | $20.98 | $43.94 | 16,700 | — | — |
| 2022-10-24 | $21.13 | $44.25 | 0 | — | — |
| 2022-10-21 | $21.13 | $44.25 | 500 | — | — |
| 2022-10-20 | $21.29 | $44.59 | 2,800 | — | — |
| 2022-10-19 | $21.55 | $45.13 | 900 | — | — |
| 2022-10-18 | $21.80 | $45.66 | 1,000 | — | — |
| 2022-10-17 | $22.00 | $46.08 | 0 | — | — |
| 2022-10-14 | $22.00 | $46.08 | 1,300 | — | — |
| 2022-10-13 | $22.00 | $46.08 | 3,300 | — | — |
| 2022-10-12 | $21.76 | $45.57 | 400 | — | — |
| 2022-10-11 | $21.80 | $45.66 | 1,200 | — | — |
| 2022-10-10 | $21.74 | $45.53 | 1,500 | — | — |
| 2022-10-07 | $21.56 | $45.16 | 2,100 | — | — |
| 2022-10-06 | $21.59 | $45.22 | 1,300 | — | — |
| 2022-10-05 | $21.54 | $45.11 | 1,000 | — | — |
| 2022-10-04 | $21.76 | $45.57 | 6,300 | — | — |
| 2022-10-03 | $21.92 | $45.91 | 3,100 | — | — |
| 2022-09-30 | $21.76 | $45.57 | 3,800 | — | — |
| 2022-09-29 | $21.78 | $45.62 | 2,100 | — | — |
| 2022-09-28 | $22.16 | $46.41 | 3,900 | — | — |
| 2022-09-27 | $21.96 | $45.99 | 1,700 | — | — |
| 2022-09-26 | $21.93 | $45.93 | 3,800 | — | — |
| 2022-09-23 | $22.76 | $47.67 | 3,900 | — | — |
| 2022-09-22 | $22.70 | $47.54 | 2,700 | — | — |
| 2022-09-21 | $22.75 | $47.65 | 3,200 | — | — |
| 2022-09-20 | $22.33 | $46.77 | 2,000 | — | — |
| 2022-09-19 | $22.30 | $46.71 | 12,900 | — | — |
| 2022-09-16 | $23.41 | $49.03 | 50,800 | — | — |
| 2022-09-15 | $21.56 | $45.16 | 300 | — | — |
| 2022-09-14 | $21.70 | $45.45 | 6,200 | — | — |
| 2022-09-13 | $21.98 | $46.04 | 11,500 | — | — |
| 2022-09-12 | $22.00 | $46.08 | 2,400 | — | — |
| 2022-09-09 | $22.00 | $46.08 | 1,400 | — | — |
| 2022-09-08 | $22.00 | $46.08 | 2,600 | — | — |
| 2022-09-07 | $22.16 | $46.41 | 500 | — | — |
| 2022-09-06 | $22.30 | $46.71 | 2,700 | — | — |
| 2022-09-02 | $22.00 | $46.08 | 800 | — | — |
| 2022-09-01 | $21.80 | $45.66 | 6,400 | — | — |
| 2022-08-31 | $21.80 | $45.66 | 3,900 | — | — |
| 2022-08-30 | $21.80 | $45.66 | 10,800 | — | — |
| 2022-08-29 | $21.85 | $45.76 | 2,300 | — | — |
| 2022-08-26 | $21.80 | $45.66 | 11,600 | — | — |
| 2022-08-25 | $21.98 | $46.04 | 800 | — | — |
| 2022-08-24 | $21.79 | $45.64 | 1,300 | — | — |
| 2022-08-23 | $22.25 | $46.60 | 900 | — | — |
| 2022-08-22 | $22.24 | $46.58 | 700 | — | — |
| 2022-08-19 | $22.24 | $46.58 | 2,200 | — | — |
| 2022-08-18 | $21.92 | $45.91 | 600 | — | — |
| 2022-08-17 | $22.30 | $46.20 | 600 | — | — |
| 2022-08-16 | $22.29 | $46.18 | 3,200 | — | — |
| 2022-08-15 | $22.40 | $46.41 | 2,600 | — | — |
| 2022-08-12 | $22.44 | $46.49 | 900 | — | — |
| 2022-08-11 | $22.50 | $46.62 | 3,400 | — | — |
| 2022-08-10 | $22.65 | $46.93 | 6,200 | — | — |
| 2022-08-09 | $22.61 | $46.85 | 1,100 | — | — |
| 2022-08-08 | $22.76 | $47.16 | 11,500 | — | — |
| 2022-08-05 | $23.17 | $48.01 | 1,400 | — | — |
| 2022-08-04 | $23.20 | $48.07 | 400 | — | — |
| 2022-08-03 | $23.03 | $47.72 | 600 | — | — |
| 2022-08-02 | $23.30 | $48.27 | 5,900 | — | — |
| 2022-08-01 | $23.50 | $48.69 | 6,200 | — | — |
| 2022-07-29 | $23.67 | $49.04 | 13,000 | — | — |
| 2022-07-28 | $23.48 | $48.65 | 600 | — | — |
| 2022-07-27 | $23.37 | $48.42 | 2,900 | — | — |
| 2022-07-26 | $23.36 | $48.40 | 800 | — | — |
| 2022-07-25 | $23.05 | $47.76 | 1,900 | — | — |
| 2022-07-22 | $23.13 | $47.92 | 800 | — | — |
| 2022-07-21 | $23.10 | $47.86 | 7,000 | — | — |
| 2022-07-20 | $23.01 | $47.67 | 2,900 | — | — |
| 2022-07-19 | $23.14 | $47.94 | 5,000 | — | — |
| 2022-07-18 | $23.11 | $47.88 | 2,600 | — | — |
| 2022-07-15 | $23.13 | $47.92 | 4,600 | — | — |
| 2022-07-14 | $23.09 | $47.84 | 12,600 | — | — |
| 2022-07-13 | $22.99 | $47.63 | 3,000 | — | — |
| 2022-07-12 | $23.15 | $47.96 | 5,100 | — | — |
| 2022-07-11 | $23.10 | $47.86 | 3,400 | — | — |
| 2022-07-08 | $23.36 | $48.40 | 4,100 | — | — |
| 2022-07-07 | $23.34 | $48.36 | 12,400 | — | — |
| 2022-07-06 | $22.70 | $47.03 | 8,000 | — | — |
| 2022-07-05 | $22.45 | $46.51 | 7,100 | — | — |
| 2022-07-01 | $22.35 | $46.31 | 15,700 | — | — |
| 2022-06-30 | $22.86 | $47.36 | 1,900 | — | — |
| 2022-06-29 | $22.36 | $46.33 | 5,600 | — | — |
| 2022-06-28 | $21.94 | $45.46 | 1,600 | — | — |
| 2022-06-27 | $22.04 | $45.66 | 700 | — | — |
| 2022-06-24 | $22.04 | $45.66 | 7,700 | — | — |
| 2022-06-23 | $21.41 | $44.36 | 5,200 | — | — |
| 2022-06-22 | $21.17 | $43.86 | 3,800 | — | — |
| 2022-06-21 | $20.97 | $43.45 | 16,400 | — | — |
| 2022-06-17 | $20.64 | $42.76 | 26,400 | — | — |
| 2022-06-16 | $21.16 | $43.84 | 2,600 | — | — |
| 2022-06-15 | $20.97 | $43.45 | 1,400 | — | — |
| 2022-06-14 | $20.82 | $43.14 | 6,900 | — | — |
| 2022-06-13 | $21.12 | $43.76 | 1,800 | — | — |
| 2022-06-10 | $21.63 | $44.81 | 1,200 | — | — |
| 2022-06-09 | $21.74 | $45.04 | 8,800 | — | — |
| 2022-06-08 | $21.68 | $44.92 | 7,900 | — | — |
| 2022-06-07 | $21.90 | $45.37 | 16,600 | — | — |
| 2022-06-06 | $23.61 | $48.92 | 9,900 | — | — |
| 2022-06-03 | $23.88 | $49.48 | 23,700 | — | — |
| 2022-06-02 | $23.45 | $48.59 | 10,900 | — | — |
| 2022-06-01 | $22.95 | $47.55 | 5,200 | — | — |
| 2022-05-31 | $22.63 | $46.89 | 1,700 | — | — |
| 2022-05-27 | $22.42 | $46.45 | 4,500 | — | — |
| 2022-05-26 | $22.34 | $46.29 | 6,900 | — | — |
| 2022-05-25 | $21.98 | $45.54 | 1,700 | — | — |
| 2022-05-24 | $21.48 | $44.50 | 6,000 | — | — |
| 2022-05-23 | $21.79 | $45.15 | 8,500 | — | — |
| 2022-05-20 | $22.10 | $45.79 | 700 | — | — |
| 2022-05-19 | $22.47 | $46.56 | 1,300 | — | — |
| 2022-05-18 | $22.12 | $45.33 | 2,000 | — | — |
| 2022-05-17 | $22.31 | $45.72 | 6,600 | — | — |
| 2022-05-16 | $22.47 | $46.05 | 16,800 | — | — |
| 2022-05-13 | $22.44 | $45.99 | 8,200 | — | — |
| 2022-05-12 | $22.27 | $45.64 | 4,800 | — | — |
| 2022-05-11 | $21.80 | $44.68 | 9,600 | — | — |
| 2022-05-10 | $22.27 | $45.64 | 2,700 | — | — |
| 2022-05-09 | $22.86 | $46.85 | 2,000 | — | — |
| 2022-05-06 | $22.55 | $46.21 | 1,300 | — | — |
| 2022-05-05 | $22.20 | $45.50 | 4,800 | — | — |
| 2022-05-04 | $22.77 | $46.66 | 15,600 | — | — |
| 2022-05-03 | $22.70 | $46.52 | 5,600 | — | — |
| 2022-05-02 | $22.32 | $45.74 | 13,100 | — | — |
| 2022-04-29 | $23.39 | $47.94 | 3,300 | — | — |
| 2022-04-28 | $24.30 | $49.80 | 1,700 | — | — |
| 2022-04-27 | $23.69 | $48.55 | 200 | — | — |
| 2022-04-26 | $23.69 | $48.55 | 2,400 | — | — |
| 2022-04-25 | $24.41 | $50.03 | 3,800 | — | — |
| 2022-04-22 | $23.30 | $47.75 | 3,400 | — | — |
| 2022-04-21 | $22.91 | $46.95 | 0 | — | — |
| 2022-04-20 | $22.91 | $46.95 | 7,100 | — | — |
| 2022-04-19 | $23.07 | $47.28 | 6,500 | — | — |
| 2022-04-18 | $23.43 | $48.02 | 7,300 | — | — |
| 2022-04-14 | $22.70 | $46.52 | 700 | — | — |
| 2022-04-13 | $22.70 | $46.52 | 6,000 | — | — |
| 2022-04-12 | $22.18 | $45.46 | 5,300 | — | — |
| 2022-04-11 | $21.51 | $44.08 | 5,300 | — | — |
| 2022-04-08 | $22.85 | $46.83 | 1,800 | — | — |
| 2022-04-07 | $23.16 | $47.46 | 23,500 | — | — |
| 2022-04-06 | $23.62 | $48.41 | 9,300 | — | — |
| 2022-04-05 | $24.11 | $49.41 | 5,000 | — | — |
| 2022-04-04 | $23.30 | $47.75 | 47,400 | — | — |
| 2022-04-01 | $23.12 | $47.38 | 2,100 | — | — |
| 2022-03-31 | $24.00 | $49.19 | 1,000 | — | — |
| 2022-03-30 | $23.95 | $49.08 | 600 | — | — |
| 2022-03-29 | $24.01 | $49.21 | 12,600 | — | — |
| 2022-03-28 | $24.71 | $50.64 | 0 | — | — |
| 2022-03-25 | $24.71 | $50.64 | 200 | — | — |
| 2022-03-24 | $24.71 | $50.64 | 1,400 | — | — |
| 2022-03-23 | $24.28 | $49.76 | 6,600 | — | — |
| 2022-03-22 | $24.68 | $50.58 | 2,400 | — | — |
| 2022-03-21 | $24.96 | $51.15 | 800 | — | — |
| 2022-03-18 | $24.69 | $50.60 | 7,700 | — | — |
| 2022-03-17 | $24.98 | $51.19 | 3,400 | — | — |
| 2022-03-16 | $24.70 | $50.62 | 400 | — | — |
| 2022-03-15 | $24.60 | $50.42 | 1,900 | — | — |
| 2022-03-14 | $24.03 | $49.25 | 3,200 | — | — |
| 2022-03-11 | $24.62 | $50.46 | 300 | — | — |
| 2022-03-10 | $24.62 | $50.46 | 900 | — | — |
| 2022-03-09 | $24.13 | $49.45 | 3,000 | — | — |
| 2022-03-08 | $23.95 | $49.08 | 10,500 | — | — |
| 2022-03-07 | $24.52 | $50.25 | 5,900 | — | — |
| 2022-03-04 | $25.45 | $52.16 | 500 | — | — |
| 2022-03-03 | $25.45 | $52.16 | 2,300 | — | — |
| 2022-03-02 | $25.75 | $52.77 | 1,500 | — | — |
| 2022-03-01 | $25.46 | $52.18 | 2,900 | — | — |
| 2022-02-28 | $25.15 | $51.54 | 3,300 | — | — |
| 2022-02-25 | $25.35 | $51.95 | 7,900 | — | — |
| 2022-02-24 | $25.90 | $53.08 | 7,100 | — | — |
| 2022-02-23 | $26.01 | $53.30 | 4,200 | — | — |
| 2022-02-22 | $26.17 | $53.63 | 5,400 | — | — |
| 2022-02-18 | $26.59 | $54.49 | 1,500 | — | — |
| 2022-02-17 | $26.17 | $53.63 | 16,800 | — | — |
| 2022-02-16 | $26.25 | $53.30 | 3,700 | — | — |
| 2022-02-15 | $26.17 | $53.14 | 3,300 | — | — |
| 2022-02-14 | $26.16 | $53.12 | 54,600 | — | — |
| 2022-02-11 | $25.85 | $52.49 | 6,000 | — | — |
| 2022-02-10 | $25.54 | $51.86 | 59,700 | — | — |
| 2022-02-09 | $25.71 | $52.21 | 5,300 | — | — |
| 2022-02-08 | $25.48 | $51.74 | 3,200 | — | — |
| 2022-02-07 | $25.56 | $51.90 | 10,000 | — | — |
| 2022-02-04 | $25.45 | $51.68 | 5,900 | — | — |
| 2022-02-03 | $24.93 | $50.62 | 4,200 | — | — |
| 2022-02-02 | $25.11 | $50.99 | 18,700 | — | — |
| 2022-02-01 | $24.85 | $50.46 | 5,300 | — | — |
| 2022-01-31 | $24.37 | $49.49 | 18,500 | — | — |
| 2022-01-28 | $24.05 | $48.84 | 3,100 | — | — |
| 2022-01-27 | $24.27 | $49.28 | 10,000 | — | — |
| 2022-01-26 | $24.44 | $49.63 | 13,500 | — | — |
| 2022-01-25 | $24.20 | $49.14 | 7,000 | — | — |
| 2022-01-24 | $24.22 | $49.18 | 4,000 | — | — |
| 2022-01-21 | $24.25 | $49.24 | 3,800 | — | — |
| 2022-01-20 | $24.49 | $49.73 | 2,000 | — | — |
| 2022-01-19 | $24.54 | $49.83 | 3,700 | — | — |
| 2022-01-18 | $24.77 | $50.30 | 3,800 | — | — |
| 2022-01-14 | $24.41 | $49.57 | 18,000 | — | — |
| 2022-01-13 | $24.33 | $49.41 | 0 | — | — |
| 2022-01-12 | $24.33 | $49.41 | 4,000 | — | — |
| 2022-01-11 | $24.35 | $49.45 | 5,100 | — | — |
| 2022-01-10 | $24.27 | $49.28 | 2,900 | — | — |
| 2022-01-07 | $24.37 | $49.49 | 3,700 | — | — |
| 2022-01-06 | $24.25 | $49.24 | 1,900 | — | — |
| 2022-01-05 | $24.25 | $49.24 | 1,200 | — | — |
| 2022-01-04 | $24.11 | $48.96 | 4,800 | — | — |
| 2022-01-03 | $24.07 | $48.88 | 0 | — | — |