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
- 2007-02-06 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 | $28.64 | $28.64 | 147,250 | — | — |
| 2022-12-29 | $28.90 | $28.90 | 129,375 | — | — |
| 2022-12-28 | $28.29 | $28.29 | 135,000 | — | — |
| 2022-12-27 | $28.98 | $28.98 | 119,500 | — | — |
| 2022-12-23 | $28.94 | $28.94 | 138,125 | — | — |
| 2022-12-22 | $28.88 | $28.88 | 131,875 | — | — |
| 2022-12-21 | $28.96 | $28.96 | 180,250 | — | — |
| 2022-12-20 | $28.46 | $28.46 | 187,500 | — | — |
| 2022-12-19 | $28.57 | $28.57 | 278,000 | — | — |
| 2022-12-16 | $27.86 | $27.86 | 1,282,250 | — | — |
| 2022-12-15 | $27.98 | $27.98 | 236,250 | — | — |
| 2022-12-14 | $28.84 | $28.84 | 222,000 | — | — |
| 2022-12-13 | $29.33 | $29.33 | 185,625 | — | — |
| 2022-12-12 | $29.95 | $29.95 | 182,125 | — | — |
| 2022-12-09 | $29.81 | $29.81 | 146,250 | — | — |
| 2022-12-08 | $29.91 | $29.91 | 171,500 | — | — |
| 2022-12-07 | $29.64 | $29.64 | 171,125 | — | — |
| 2022-12-06 | $30.47 | $30.47 | 150,375 | — | — |
| 2022-12-05 | $31.01 | $31.01 | 215,125 | — | — |
| 2022-12-02 | $31.55 | $31.55 | 155,125 | — | — |
| 2022-12-01 | $30.62 | $30.62 | 145,375 | — | — |
| 2022-11-30 | $31.26 | $31.26 | 184,625 | — | — |
| 2022-11-29 | $30.74 | $30.74 | 172,250 | — | — |
| 2022-11-28 | $30.58 | $30.58 | 187,250 | — | — |
| 2022-11-25 | $30.43 | $30.43 | 102,375 | — | — |
| 2022-11-23 | $30.41 | $30.41 | 363,875 | — | — |
| 2022-11-22 | $30.59 | $30.59 | 575,250 | — | — |
| 2022-11-21 | $33.55 | $33.55 | 155,000 | — | — |
| 2022-11-18 | $33.45 | $33.45 | 241,250 | — | — |
| 2022-11-17 | $33.37 | $33.37 | 153,250 | — | — |
| 2022-11-16 | $33.25 | $33.25 | 156,250 | — | — |
| 2022-11-15 | $33.58 | $33.58 | 153,625 | — | — |
| 2022-11-14 | $32.42 | $32.42 | 156,250 | — | — |
| 2022-11-11 | $32.54 | $32.54 | 143,625 | — | — |
| 2022-11-10 | $32.42 | $32.42 | 267,625 | — | — |
| 2022-11-09 | $31.38 | $31.38 | 139,875 | — | — |
| 2022-11-08 | $31.99 | $31.99 | 153,375 | — | — |
| 2022-11-07 | $32.71 | $32.71 | 196,250 | — | — |
| 2022-11-04 | $31.95 | $31.95 | 173,500 | — | — |
| 2022-11-03 | $31.22 | $31.22 | 186,750 | — | — |
| 2022-11-02 | $31.27 | $31.27 | 237,250 | — | — |
| 2022-11-01 | $31.57 | $31.57 | 175,250 | — | — |
| 2022-10-31 | $31.31 | $31.31 | 219,250 | — | — |
| 2022-10-28 | $31.56 | $31.56 | 201,625 | — | — |
| 2022-10-27 | $30.75 | $30.75 | 142,375 | — | — |
| 2022-10-26 | $30.62 | $30.62 | 134,875 | — | — |
| 2022-10-25 | $30.40 | $30.40 | 161,375 | — | — |
| 2022-10-24 | $29.58 | $29.58 | 134,875 | — | — |
| 2022-10-21 | $29.13 | $29.13 | 168,125 | — | — |
| 2022-10-20 | $28.21 | $28.21 | 137,750 | — | — |
| 2022-10-19 | $28.72 | $28.72 | 127,500 | — | — |
| 2022-10-18 | $29.22 | $29.22 | 155,000 | — | — |
| 2022-10-17 | $28.87 | $28.87 | 212,250 | — | — |
| 2022-10-14 | $27.98 | $27.98 | 141,625 | — | — |
| 2022-10-13 | $27.96 | $27.96 | 293,875 | — | — |
| 2022-10-12 | $27.87 | $27.87 | 127,125 | — | — |
| 2022-10-11 | $28.15 | $28.15 | 233,500 | — | — |
| 2022-10-10 | $27.91 | $27.91 | 146,875 | — | — |
| 2022-10-07 | $27.48 | $27.48 | 183,125 | — | — |
| 2022-10-06 | $27.66 | $27.66 | 121,125 | — | — |
| 2022-10-05 | $27.85 | $27.85 | 154,625 | — | — |
| 2022-10-04 | $28.56 | $28.56 | 209,375 | — | — |
| 2022-10-03 | $27.40 | $27.40 | 275,375 | — | — |
| 2022-09-30 | $27.33 | $27.33 | 368,625 | — | — |
| 2022-09-29 | $27.27 | $27.27 | 175,875 | — | — |
| 2022-09-28 | $27.86 | $27.86 | 174,625 | — | — |
| 2022-09-27 | $27.52 | $27.52 | 195,250 | — | — |
| 2022-09-26 | $28.43 | $28.43 | 224,875 | — | — |
| 2022-09-23 | $28.41 | $28.41 | 172,000 | — | — |
| 2022-09-22 | $28.57 | $28.57 | 232,250 | — | — |
| 2022-09-21 | $28.51 | $28.51 | 206,750 | — | — |
| 2022-09-20 | $28.54 | $28.54 | 225,125 | — | — |
| 2022-09-19 | $28.59 | $28.59 | 236,000 | — | — |
| 2022-09-16 | $28.17 | $28.17 | 620,875 | — | — |
| 2022-09-15 | $27.90 | $27.90 | 220,250 | — | — |
| 2022-09-14 | $28.34 | $28.34 | 190,250 | — | — |
| 2022-09-13 | $28.52 | $28.52 | 192,625 | — | — |
| 2022-09-12 | $30.01 | $30.01 | 201,125 | — | — |
| 2022-09-09 | $29.61 | $29.61 | 142,750 | — | — |
| 2022-09-08 | $29.13 | $29.13 | 159,625 | — | — |
| 2022-09-07 | $29.56 | $29.56 | 197,500 | — | — |
| 2022-09-06 | $28.74 | $28.74 | 265,250 | — | — |
| 2022-09-02 | $29.03 | $29.03 | 171,125 | — | — |
| 2022-09-01 | $30.02 | $30.02 | 228,250 | — | — |
| 2022-08-31 | $30.21 | $30.21 | 181,000 | — | — |
| 2022-08-30 | $30.98 | $30.98 | 176,250 | — | — |
| 2022-08-29 | $31.70 | $31.70 | 186,500 | — | — |
| 2022-08-26 | $32.07 | $32.07 | 189,000 | — | — |
| 2022-08-25 | $32.83 | $32.83 | 210,875 | — | — |
| 2022-08-24 | $32.12 | $32.12 | 127,000 | — | — |
| 2022-08-23 | $32.10 | $32.10 | 158,250 | — | — |
| 2022-08-22 | $32.08 | $32.08 | 147,125 | — | — |
| 2022-08-19 | $33.02 | $33.02 | 128,750 | — | — |
| 2022-08-18 | $33.82 | $33.82 | 185,375 | — | — |
| 2022-08-17 | $33.66 | $33.66 | 147,875 | — | — |
| 2022-08-16 | $34.15 | $34.15 | 135,250 | — | — |
| 2022-08-15 | $33.94 | $33.94 | 160,875 | — | — |
| 2022-08-12 | $33.90 | $33.90 | 151,750 | — | — |
| 2022-08-11 | $33.32 | $33.32 | 93,250 | — | — |
| 2022-08-10 | $33.01 | $33.01 | 186,125 | — | — |
| 2022-08-09 | $32.50 | $32.50 | 192,625 | — | — |
| 2022-08-08 | $33.75 | $33.75 | 251,625 | — | — |
| 2022-08-05 | $33.21 | $33.21 | 268,750 | — | — |
| 2022-08-04 | $32.95 | $32.95 | 287,250 | — | — |
| 2022-08-03 | $32.42 | $32.42 | 266,875 | — | — |
| 2022-08-02 | $32.72 | $32.72 | 147,875 | — | — |
| 2022-08-01 | $33.14 | $33.14 | 157,750 | — | — |
| 2022-07-29 | $32.64 | $32.64 | 196,625 | — | — |
| 2022-07-28 | $33.21 | $33.21 | 148,250 | — | — |
| 2022-07-27 | $32.75 | $32.75 | 180,000 | — | — |
| 2022-07-26 | $32.50 | $32.50 | 105,000 | — | — |
| 2022-07-25 | $32.84 | $32.84 | 105,250 | — | — |
| 2022-07-22 | $32.81 | $32.81 | 133,500 | — | — |
| 2022-07-21 | $32.83 | $32.83 | 163,500 | — | — |
| 2022-07-20 | $33.39 | $33.39 | 257,500 | — | — |
| 2022-07-19 | $33.52 | $33.52 | 250,375 | — | — |
| 2022-07-18 | $33.06 | $33.06 | 242,125 | — | — |
| 2022-07-15 | $32.98 | $32.98 | 195,250 | — | — |
| 2022-07-14 | $32.38 | $32.38 | 128,625 | — | — |
| 2022-07-13 | $32.27 | $32.27 | 217,625 | — | — |
| 2022-07-12 | $32.39 | $32.39 | 138,500 | — | — |
| 2022-07-11 | $32.25 | $32.25 | 172,125 | — | — |
| 2022-07-08 | $31.96 | $31.96 | 193,500 | — | — |
| 2022-07-07 | $32.23 | $32.23 | 175,375 | — | — |
| 2022-07-06 | $31.98 | $31.98 | 236,000 | — | — |
| 2022-07-05 | $32.61 | $32.61 | 305,500 | — | — |
| 2022-07-01 | $32.23 | $32.23 | 227,000 | — | — |
| 2022-06-30 | $32.01 | $32.01 | 389,875 | — | — |
| 2022-06-29 | $31.03 | $31.03 | 427,750 | — | — |
| 2022-06-28 | $30.92 | $30.92 | 381,625 | — | — |
| 2022-06-27 | $32.42 | $32.42 | 163,000 | — | — |
| 2022-06-24 | $32.49 | $32.49 | 538,625 | — | — |
| 2022-06-23 | $32.45 | $32.45 | 226,375 | — | — |
| 2022-06-22 | $31.80 | $31.80 | 290,000 | — | — |
| 2022-06-21 | $31.38 | $31.38 | 129,000 | — | — |
| 2022-06-17 | $30.78 | $30.78 | 548,125 | — | — |
| 2022-06-16 | $30.35 | $30.35 | 222,000 | — | — |
| 2022-06-15 | $31.62 | $31.62 | 166,750 | — | — |
| 2022-06-14 | $31.06 | $31.06 | 223,500 | — | — |
| 2022-06-13 | $31.62 | $31.62 | 142,000 | — | — |
| 2022-06-10 | $32.82 | $32.82 | 132,875 | — | — |
| 2022-06-09 | $32.62 | $32.62 | 131,875 | — | — |
| 2022-06-08 | $33.14 | $33.14 | 179,125 | — | — |
| 2022-06-07 | $33.62 | $33.62 | 152,750 | — | — |
| 2022-06-06 | $33.88 | $33.88 | 214,625 | — | — |
| 2022-06-03 | $33.54 | $33.54 | 143,250 | — | — |
| 2022-06-02 | $33.90 | $33.90 | 124,000 | — | — |
| 2022-06-01 | $33.22 | $33.22 | 129,500 | — | — |
| 2022-05-31 | $33.86 | $33.86 | 182,250 | — | — |
| 2022-05-27 | $34.52 | $34.52 | 201,875 | — | — |
| 2022-05-26 | $33.83 | $33.83 | 163,125 | — | — |
| 2022-05-25 | $33.07 | $33.07 | 225,875 | — | — |
| 2022-05-24 | $32.39 | $32.39 | 157,875 | — | — |
| 2022-05-23 | $32.02 | $32.02 | 290,750 | — | — |
| 2022-05-20 | $31.48 | $31.48 | 520,750 | — | — |
| 2022-05-19 | $32.82 | $32.82 | 343,500 | — | — |
| 2022-05-18 | $33.30 | $33.30 | 343,875 | — | — |
| 2022-05-17 | $34.33 | $34.33 | 160,000 | — | — |
| 2022-05-16 | $33.74 | $33.74 | 168,625 | — | — |
| 2022-05-13 | $33.90 | $33.90 | 194,750 | — | — |
| 2022-05-12 | $33.37 | $33.37 | 277,875 | — | — |
| 2022-05-11 | $32.04 | $32.04 | 196,750 | — | — |
| 2022-05-10 | $32.87 | $32.87 | 209,250 | — | — |
| 2022-05-09 | $33.89 | $33.89 | 260,750 | — | — |
| 2022-05-06 | $32.26 | $32.26 | 332,000 | — | — |
| 2022-05-05 | $33.02 | $33.02 | 408,625 | — | — |
| 2022-05-04 | $33.16 | $33.16 | 214,750 | — | — |
| 2022-05-03 | $32.67 | $32.67 | 156,000 | — | — |
| 2022-05-02 | $33.06 | $33.06 | 165,000 | — | — |
| 2022-04-29 | $33.10 | $33.10 | 238,500 | — | — |
| 2022-04-28 | $33.52 | $33.52 | 160,875 | — | — |
| 2022-04-27 | $33.37 | $33.37 | 172,375 | — | — |
| 2022-04-26 | $33.30 | $33.30 | 200,500 | — | — |
| 2022-04-25 | $34.31 | $34.31 | 178,000 | — | — |
| 2022-04-22 | $33.43 | $33.43 | 178,375 | — | — |
| 2022-04-21 | $33.77 | $33.77 | 134,500 | — | — |
| 2022-04-20 | $33.99 | $33.99 | 162,375 | — | — |
| 2022-04-19 | $34.01 | $34.01 | 155,000 | — | — |
| 2022-04-18 | $33.40 | $33.40 | 159,125 | — | — |
| 2022-04-14 | $33.98 | $33.98 | 175,625 | — | — |
| 2022-04-13 | $33.51 | $33.51 | 172,750 | — | — |
| 2022-04-12 | $33.67 | $33.67 | 170,500 | — | — |
| 2022-04-11 | $32.94 | $32.94 | 147,750 | — | — |
| 2022-04-08 | $32.96 | $32.96 | 182,625 | — | — |
| 2022-04-07 | $33.49 | $33.49 | 235,500 | — | — |
| 2022-04-06 | $33.21 | $33.21 | 231,625 | — | — |
| 2022-04-05 | $33.12 | $33.12 | 203,750 | — | — |
| 2022-04-04 | $33.66 | $33.66 | 147,000 | — | — |
| 2022-04-01 | $33.33 | $33.33 | 181,625 | — | — |
| 2022-03-31 | $32.62 | $32.62 | 176,625 | — | — |
| 2022-03-30 | $33.41 | $33.41 | 139,250 | — | — |
| 2022-03-29 | $33.82 | $33.82 | 233,625 | — | — |
| 2022-03-28 | $32.97 | $32.97 | 179,125 | — | — |
| 2022-03-25 | $33.24 | $33.24 | 150,875 | — | — |
| 2022-03-24 | $33.16 | $33.16 | 161,625 | — | — |
| 2022-03-23 | $33.20 | $33.20 | 108,875 | — | — |
| 2022-03-22 | $33.95 | $33.95 | 139,500 | — | — |
| 2022-03-21 | $34.24 | $34.24 | 176,500 | — | — |
| 2022-03-18 | $34.86 | $34.86 | 720,000 | — | — |
| 2022-03-17 | $34.30 | $34.30 | 181,625 | — | — |
| 2022-03-16 | $33.50 | $33.50 | 239,125 | — | — |
| 2022-03-15 | $33.08 | $33.08 | 166,500 | — | — |
| 2022-03-14 | $32.45 | $32.45 | 167,375 | — | — |
| 2022-03-11 | $32.16 | $32.16 | 190,375 | — | — |
| 2022-03-10 | $32.76 | $32.76 | 179,750 | — | — |
| 2022-03-09 | $33.46 | $33.46 | 178,250 | — | — |
| 2022-03-08 | $33.14 | $33.14 | 182,750 | — | — |
| 2022-03-07 | $34.59 | $34.59 | 183,875 | — | — |
| 2022-03-04 | $34.70 | $34.70 | 167,000 | — | — |
| 2022-03-03 | $34.59 | $34.59 | 675,250 | — | — |
| 2022-03-02 | $34.98 | $34.98 | 122,875 | — | — |
| 2022-03-01 | $34.14 | $34.14 | 228,750 | — | — |
| 2022-02-28 | $35.23 | $35.23 | 260,125 | — | — |
| 2022-02-25 | $34.88 | $34.88 | 200,500 | — | — |
| 2022-02-24 | $33.82 | $33.82 | 314,875 | — | — |
| 2022-02-23 | $33.70 | $33.70 | 165,625 | — | — |
| 2022-02-22 | $33.90 | $33.90 | 236,125 | — | — |
| 2022-02-18 | $35.11 | $35.11 | 557,625 | — | — |
| 2022-02-17 | $34.59 | $34.59 | 205,000 | — | — |
| 2022-02-16 | $34.02 | $34.02 | 304,875 | — | — |
| 2022-02-15 | $33.85 | $33.85 | 142,750 | — | — |
| 2022-02-14 | $33.38 | $33.38 | 223,250 | — | — |
| 2022-02-11 | $33.50 | $33.50 | 270,500 | — | — |
| 2022-02-10 | $32.90 | $32.90 | 295,125 | — | — |
| 2022-02-09 | $33.32 | $33.32 | 199,375 | — | — |
| 2022-02-08 | $33.54 | $33.54 | 188,375 | — | — |
| 2022-02-07 | $32.86 | $32.86 | 217,250 | — | — |
| 2022-02-04 | $33.47 | $33.47 | 476,875 | — | — |
| 2022-02-03 | $34.86 | $34.86 | 391,875 | — | — |
| 2022-02-02 | $34.92 | $34.92 | 275,375 | — | — |
| 2022-02-01 | $35.09 | $35.09 | 203,750 | — | — |
| 2022-01-31 | $34.66 | $34.66 | 275,375 | — | — |
| 2022-01-28 | $34.13 | $34.13 | 397,375 | — | — |
| 2022-01-27 | $33.82 | $33.82 | 378,500 | — | — |
| 2022-01-26 | $33.31 | $33.31 | 316,250 | — | — |
| 2022-01-25 | $33.89 | $33.89 | 233,750 | — | — |
| 2022-01-24 | $34.09 | $34.09 | 340,000 | — | — |
| 2022-01-21 | $33.63 | $33.63 | 283,875 | — | — |
| 2022-01-20 | $33.42 | $33.42 | 246,625 | — | — |
| 2022-01-19 | $34.05 | $34.05 | 205,125 | — | — |
| 2022-01-18 | $34.50 | $34.50 | 274,375 | — | — |
| 2022-01-14 | $35.82 | $35.82 | 298,500 | — | — |
| 2022-01-13 | $35.96 | $35.96 | 137,500 | — | — |
| 2022-01-12 | $36.98 | $36.98 | 235,875 | — | — |
| 2022-01-11 | $36.48 | $36.48 | 157,500 | — | — |
| 2022-01-10 | $36.63 | $36.63 | 150,375 | — | — |
| 2022-01-07 | $36.67 | $36.67 | 152,625 | — | — |
| 2022-01-06 | $37.08 | $37.08 | 122,875 | — | — |
| 2022-01-05 | $37.17 | $37.17 | 238,375 | — | — |
| 2022-01-04 | $38.24 | $38.24 | 162,750 | — | — |
| 2022-01-03 | $38.46 | $38.46 | 152,125 | — | — |