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
- 2001-06-21 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 | $29.00 | $63.20 | 17,600 | — | — |
| 2022-12-29 | $27.80 | $60.58 | 3,900 | — | — |
| 2022-12-28 | $27.68 | $60.32 | 3,300 | — | — |
| 2022-12-27 | $27.29 | $59.47 | 24,100 | — | — |
| 2022-12-23 | $27.20 | $59.28 | 4,700 | — | — |
| 2022-12-22 | $26.79 | $58.38 | 6,400 | — | — |
| 2022-12-21 | $26.55 | $57.86 | 11,500 | — | — |
| 2022-12-20 | $25.76 | $56.14 | 6,500 | — | — |
| 2022-12-19 | $25.26 | $55.05 | 6,900 | — | — |
| 2022-12-16 | $24.75 | $53.94 | 8,700 | — | — |
| 2022-12-15 | $25.00 | $54.48 | 2,000 | — | — |
| 2022-12-14 | $24.90 | $54.26 | 3,400 | — | — |
| 2022-12-13 | $25.25 | $54.46 | 17,700 | — | — |
| 2022-12-12 | $25.51 | $55.02 | 7,300 | — | — |
| 2022-12-09 | $25.07 | $54.07 | 11,600 | — | — |
| 2022-12-08 | $24.30 | $52.41 | 4,000 | — | — |
| 2022-12-07 | $24.26 | $52.32 | 6,100 | — | — |
| 2022-12-06 | $24.15 | $52.09 | 8,900 | — | — |
| 2022-12-05 | $24.10 | $51.98 | 6,700 | — | — |
| 2022-12-02 | $24.14 | $52.07 | 6,300 | — | — |
| 2022-12-01 | $23.53 | $50.75 | 18,000 | — | — |
| 2022-11-30 | $22.70 | $48.96 | 13,700 | — | — |
| 2022-11-29 | $22.11 | $47.69 | 38,300 | — | — |
| 2022-11-28 | $21.50 | $46.37 | 12,800 | — | — |
| 2022-11-25 | $21.89 | $47.21 | 2,800 | — | — |
| 2022-11-23 | $22.05 | $47.56 | 18,600 | — | — |
| 2022-11-22 | $22.41 | $48.33 | 11,100 | — | — |
| 2022-11-21 | $22.50 | $48.53 | 71,200 | — | — |
| 2022-11-18 | $22.70 | $48.96 | 1,000 | — | — |
| 2022-11-17 | $22.79 | $49.15 | 6,500 | — | — |
| 2022-11-16 | $22.85 | $49.28 | 1,600 | — | — |
| 2022-11-15 | $22.50 | $48.53 | 28,800 | — | — |
| 2022-11-14 | $22.40 | $48.31 | 2,300 | — | — |
| 2022-11-11 | $22.40 | $48.31 | 8,400 | — | — |
| 2022-11-10 | $22.69 | $48.94 | 3,400 | — | — |
| 2022-11-09 | $22.50 | $48.53 | 3,800 | — | — |
| 2022-11-08 | $22.55 | $48.64 | 5,300 | — | — |
| 2022-11-07 | $22.68 | $48.92 | 1,300 | — | — |
| 2022-11-04 | $22.75 | $49.07 | 600 | — | — |
| 2022-11-03 | $22.40 | $48.31 | 800 | — | — |
| 2022-11-02 | $22.31 | $48.12 | 2,800 | — | — |
| 2022-11-01 | $22.02 | $47.49 | 1,400 | — | — |
| 2022-10-31 | $22.12 | $47.71 | 4,000 | — | — |
| 2022-10-28 | $22.75 | $49.07 | 2,400 | — | — |
| 2022-10-27 | $23.24 | $50.13 | 300 | — | — |
| 2022-10-26 | $22.82 | $49.22 | 1,900 | — | — |
| 2022-10-25 | $22.05 | $47.56 | 1,500 | — | — |
| 2022-10-24 | $22.25 | $47.99 | 0 | — | — |
| 2022-10-21 | $22.25 | $47.99 | 1,900 | — | — |
| 2022-10-20 | $22.15 | $47.77 | 2,000 | — | — |
| 2022-10-19 | $22.06 | $47.58 | 1,500 | — | — |
| 2022-10-18 | $22.45 | $48.42 | 10,200 | — | — |
| 2022-10-17 | $21.64 | $46.67 | 1,600 | — | — |
| 2022-10-14 | $21.50 | $46.37 | 6,900 | — | — |
| 2022-10-13 | $21.67 | $46.74 | 4,500 | — | — |
| 2022-10-12 | $21.69 | $46.78 | 11,100 | — | — |
| 2022-10-11 | $22.20 | $47.88 | 1,200 | — | — |
| 2022-10-10 | $22.00 | $47.45 | 1,400 | — | — |
| 2022-10-07 | $22.00 | $47.45 | 300 | — | — |
| 2022-10-06 | $22.20 | $47.88 | 3,800 | — | — |
| 2022-10-05 | $21.82 | $47.06 | 5,000 | — | — |
| 2022-10-04 | $22.51 | $48.55 | 3,100 | — | — |
| 2022-10-03 | $22.10 | $47.67 | 8,100 | — | — |
| 2022-09-30 | $21.72 | $46.85 | 19,300 | — | — |
| 2022-09-29 | $21.69 | $46.78 | 9,900 | — | — |
| 2022-09-28 | $21.70 | $46.80 | 29,600 | — | — |
| 2022-09-27 | $21.67 | $46.74 | 10,900 | — | — |
| 2022-09-26 | $21.84 | $47.11 | 9,100 | — | — |
| 2022-09-23 | $21.84 | $47.11 | 3,100 | — | — |
| 2022-09-22 | $22.45 | $48.42 | 3,800 | — | — |
| 2022-09-21 | $21.45 | $46.26 | 9,200 | — | — |
| 2022-09-20 | $21.55 | $46.48 | 16,500 | — | — |
| 2022-09-19 | $21.50 | $46.37 | 3,900 | — | — |
| 2022-09-16 | $21.51 | $46.39 | 16,400 | — | — |
| 2022-09-15 | $21.40 | $46.16 | 12,400 | — | — |
| 2022-09-14 | $21.24 | $45.81 | 7,900 | — | — |
| 2022-09-13 | $21.70 | $46.26 | 6,700 | — | — |
| 2022-09-12 | $22.02 | $46.95 | 1,600 | — | — |
| 2022-09-09 | $22.18 | $47.29 | 3,000 | — | — |
| 2022-09-08 | $22.07 | $47.05 | 5,200 | — | — |
| 2022-09-07 | $22.22 | $47.37 | 5,400 | — | — |
| 2022-09-06 | $22.16 | $47.24 | 6,300 | — | — |
| 2022-09-02 | $21.45 | $45.73 | 300 | — | — |
| 2022-09-01 | $21.85 | $46.58 | 3,400 | — | — |
| 2022-08-31 | $21.69 | $46.24 | 4,000 | — | — |
| 2022-08-30 | $21.50 | $45.84 | 700 | — | — |
| 2022-08-29 | $21.48 | $45.80 | 2,500 | — | — |
| 2022-08-26 | $21.78 | $46.43 | 1,400 | — | — |
| 2022-08-25 | $22.10 | $47.12 | 11,300 | — | — |
| 2022-08-24 | $21.95 | $46.80 | 7,500 | — | — |
| 2022-08-23 | $22.31 | $47.56 | 1,700 | — | — |
| 2022-08-22 | $22.30 | $47.54 | 5,600 | — | — |
| 2022-08-19 | $22.08 | $47.07 | 1,900 | — | — |
| 2022-08-18 | $21.02 | $44.81 | 4,900 | — | — |
| 2022-08-17 | $21.31 | $45.43 | 800 | — | — |
| 2022-08-16 | $21.60 | $46.05 | 900 | — | — |
| 2022-08-15 | $21.59 | $46.03 | 13,600 | — | — |
| 2022-08-12 | $21.92 | $46.73 | 5,400 | — | — |
| 2022-08-11 | $21.87 | $46.63 | 1,100 | — | — |
| 2022-08-10 | $21.23 | $45.26 | 3,200 | — | — |
| 2022-08-09 | $21.20 | $45.20 | 3,200 | — | — |
| 2022-08-08 | $21.10 | $44.99 | 500 | — | — |
| 2022-08-05 | $21.10 | $44.99 | 200 | — | — |
| 2022-08-04 | $21.48 | $45.80 | 2,600 | — | — |
| 2022-08-03 | $21.09 | $44.96 | 8,300 | — | — |
| 2022-08-02 | $21.09 | $44.96 | 6,300 | — | — |
| 2022-08-01 | $21.20 | $45.20 | 5,400 | — | — |
| 2022-07-29 | $20.98 | $44.73 | 2,100 | — | — |
| 2022-07-28 | $20.83 | $44.41 | 2,400 | — | — |
| 2022-07-27 | $20.57 | $43.86 | 3,800 | — | — |
| 2022-07-26 | $20.41 | $43.51 | 1,000 | — | — |
| 2022-07-25 | $20.50 | $43.71 | 1,900 | — | — |
| 2022-07-22 | $20.40 | $43.49 | 12,200 | — | — |
| 2022-07-21 | $20.00 | $42.64 | 47,800 | — | — |
| 2022-07-20 | $19.66 | $41.91 | 1,600 | — | — |
| 2022-07-19 | $19.70 | $42.00 | 2,300 | — | — |
| 2022-07-18 | $19.88 | $42.38 | 1,500 | — | — |
| 2022-07-15 | $19.60 | $41.79 | 1,900 | — | — |
| 2022-07-14 | $19.70 | $42.00 | 3,600 | — | — |
| 2022-07-13 | $19.98 | $42.60 | 7,500 | — | — |
| 2022-07-12 | $20.52 | $43.75 | 1,300 | — | — |
| 2022-07-11 | $20.45 | $43.60 | 1,600 | — | — |
| 2022-07-08 | $20.66 | $44.05 | 8,400 | — | — |
| 2022-07-07 | $19.90 | $42.43 | 1,400 | — | — |
| 2022-07-06 | $19.81 | $42.23 | 7,600 | — | — |
| 2022-07-05 | $19.87 | $42.36 | 2,100 | — | — |
| 2022-07-01 | $20.80 | $44.35 | 3,300 | — | — |
| 2022-06-30 | $20.14 | $42.94 | 23,900 | — | — |
| 2022-06-29 | $19.74 | $42.09 | 3,200 | — | — |
| 2022-06-28 | $19.78 | $42.17 | 3,300 | — | — |
| 2022-06-27 | $19.79 | $42.19 | 1,300 | — | — |
| 2022-06-24 | $19.57 | $41.72 | 3,000 | — | — |
| 2022-06-23 | $19.60 | $41.79 | 1,600 | — | — |
| 2022-06-22 | $19.94 | $42.51 | 6,400 | — | — |
| 2022-06-21 | $20.25 | $43.17 | 9,200 | — | — |
| 2022-06-17 | $19.85 | $42.32 | 6,300 | — | — |
| 2022-06-16 | $19.79 | $42.19 | 2,500 | — | — |
| 2022-06-15 | $19.90 | $42.43 | 8,200 | — | — |
| 2022-06-14 | $20.05 | $42.75 | 8,900 | — | — |
| 2022-06-13 | $20.26 | $42.66 | 12,700 | — | — |
| 2022-06-10 | $21.60 | $45.48 | 3,200 | — | — |
| 2022-06-09 | $21.70 | $45.69 | 1,000 | — | — |
| 2022-06-08 | $21.69 | $45.67 | 8,900 | — | — |
| 2022-06-07 | $21.71 | $45.71 | 3,800 | — | — |
| 2022-06-06 | $21.75 | $45.80 | 2,300 | — | — |
| 2022-06-03 | $21.92 | $46.16 | 1,900 | — | — |
| 2022-06-02 | $21.95 | $46.22 | 2,100 | — | — |
| 2022-06-01 | $21.64 | $45.57 | 4,500 | — | — |
| 2022-05-31 | $21.63 | $45.55 | 1,200 | — | — |
| 2022-05-27 | $21.65 | $45.59 | 2,000 | — | — |
| 2022-05-26 | $21.04 | $44.30 | 5,100 | — | — |
| 2022-05-25 | $20.80 | $43.80 | 17,000 | — | — |
| 2022-05-24 | $22.10 | $46.54 | 3,400 | — | — |
| 2022-05-23 | $22.41 | $47.19 | 1,700 | — | — |
| 2022-05-20 | $21.40 | $45.06 | 9,900 | — | — |
| 2022-05-19 | $21.41 | $45.08 | 32,100 | — | — |
| 2022-05-18 | $20.46 | $43.08 | 43,800 | — | — |
| 2022-05-17 | $21.55 | $45.38 | 18,100 | — | — |
| 2022-05-16 | $21.00 | $44.22 | 45,000 | — | — |
| 2022-05-13 | $22.41 | $47.19 | 3,400 | — | — |
| 2022-05-12 | $22.39 | $47.15 | 7,600 | — | — |
| 2022-05-11 | $22.65 | $47.69 | 6,000 | — | — |
| 2022-05-10 | $22.81 | $48.03 | 17,300 | — | — |
| 2022-05-09 | $23.55 | $49.59 | 9,100 | — | — |
| 2022-05-06 | $24.30 | $51.17 | 2,200 | — | — |
| 2022-05-05 | $24.20 | $50.96 | 2,000 | — | — |
| 2022-05-04 | $24.40 | $51.38 | 1,200 | — | — |
| 2022-05-03 | $24.39 | $51.36 | 100 | — | — |
| 2022-05-02 | $24.49 | $51.57 | 1,300 | — | — |
| 2022-04-29 | $24.94 | $52.52 | 1,600 | — | — |
| 2022-04-28 | $25.47 | $53.63 | 8,800 | — | — |
| 2022-04-27 | $24.50 | $51.59 | 1,600 | — | — |
| 2022-04-26 | $23.80 | $50.12 | 200 | — | — |
| 2022-04-25 | $24.20 | $50.96 | 9,400 | — | — |
| 2022-04-22 | $24.64 | $51.88 | 300 | — | — |
| 2022-04-21 | $24.65 | $51.91 | 7,200 | — | — |
| 2022-04-20 | $24.28 | $51.13 | 2,800 | — | — |
| 2022-04-19 | $24.37 | $51.32 | 4,900 | — | — |
| 2022-04-18 | $24.41 | $51.40 | 6,200 | — | — |
| 2022-04-14 | $24.48 | $51.55 | 800 | — | — |
| 2022-04-13 | $24.27 | $51.11 | 7,600 | — | — |
| 2022-04-12 | $24.58 | $51.76 | 3,400 | — | — |
| 2022-04-11 | $24.89 | $52.41 | 2,200 | — | — |
| 2022-04-08 | $24.75 | $52.12 | 300 | — | — |
| 2022-04-07 | $24.90 | $52.43 | 800 | — | — |
| 2022-04-06 | $24.60 | $51.80 | 2,300 | — | — |
| 2022-04-05 | $24.75 | $52.12 | 400 | — | — |
| 2022-04-04 | $24.80 | $52.22 | 5,800 | — | — |
| 2022-04-01 | $24.76 | $52.14 | 3,400 | — | — |
| 2022-03-31 | $25.06 | $52.77 | 8,400 | — | — |
| 2022-03-30 | $25.14 | $52.94 | 700 | — | — |
| 2022-03-29 | $24.72 | $52.05 | 5,400 | — | — |
| 2022-03-28 | $24.87 | $52.37 | 3,000 | — | — |
| 2022-03-25 | $24.82 | $52.26 | 1,400 | — | — |
| 2022-03-24 | $24.88 | $52.39 | 2,300 | — | — |
| 2022-03-23 | $24.88 | $52.39 | 10,000 | — | — |
| 2022-03-22 | $25.27 | $53.21 | 1,600 | — | — |
| 2022-03-21 | $25.21 | $53.08 | 5,500 | — | — |
| 2022-03-18 | $25.35 | $53.38 | 2,300 | — | — |
| 2022-03-17 | $25.34 | $53.36 | 700 | — | — |
| 2022-03-16 | $25.18 | $53.02 | 1,600 | — | — |
| 2022-03-15 | $25.20 | $53.06 | 5,600 | — | — |
| 2022-03-14 | $25.51 | $53.72 | 3,800 | — | — |
| 2022-03-11 | $25.50 | $53.17 | 1,900 | — | — |
| 2022-03-10 | $25.50 | $53.17 | 1,700 | — | — |
| 2022-03-09 | $25.49 | $53.15 | 9,100 | — | — |
| 2022-03-08 | $25.45 | $53.06 | 4,600 | — | — |
| 2022-03-07 | $25.12 | $52.38 | 1,900 | — | — |
| 2022-03-04 | $25.55 | $53.27 | 500 | — | — |
| 2022-03-03 | $25.89 | $53.98 | 2,200 | — | — |
| 2022-03-02 | $25.78 | $53.75 | 200 | — | — |
| 2022-03-01 | $25.78 | $53.75 | 2,800 | — | — |
| 2022-02-28 | $25.46 | $53.09 | 1,700 | — | — |
| 2022-02-25 | $25.41 | $52.98 | 2,300 | — | — |
| 2022-02-24 | $25.11 | $52.36 | 2,100 | — | — |
| 2022-02-23 | $25.65 | $53.48 | 1,300 | — | — |
| 2022-02-22 | $25.70 | $53.59 | 2,200 | — | — |
| 2022-02-18 | $25.40 | $52.96 | 2,400 | — | — |
| 2022-02-17 | $26.03 | $54.27 | 1,300 | — | — |
| 2022-02-16 | $25.91 | $54.02 | 800 | — | — |
| 2022-02-15 | $26.34 | $54.92 | 1,200 | — | — |
| 2022-02-14 | $26.01 | $54.23 | 2,900 | — | — |
| 2022-02-11 | $25.88 | $53.96 | 1,700 | — | — |
| 2022-02-10 | $26.22 | $54.67 | 3,700 | — | — |
| 2022-02-09 | $26.10 | $54.42 | 1,200 | — | — |
| 2022-02-08 | $25.89 | $53.98 | 3,100 | — | — |
| 2022-02-07 | $25.89 | $53.98 | 9,500 | — | — |
| 2022-02-04 | $26.00 | $54.21 | 3,000 | — | — |
| 2022-02-03 | $25.84 | $53.88 | 3,000 | — | — |
| 2022-02-02 | $25.79 | $53.77 | 14,800 | — | — |
| 2022-02-01 | $26.21 | $54.65 | 8,600 | — | — |
| 2022-01-31 | $25.95 | $54.11 | 2,100 | — | — |
| 2022-01-28 | $26.22 | $54.67 | 4,700 | — | — |
| 2022-01-27 | $26.01 | $54.23 | 2,800 | — | — |
| 2022-01-26 | $26.02 | $54.25 | 13,900 | — | — |
| 2022-01-25 | $26.15 | $54.52 | 1,000 | — | — |
| 2022-01-24 | $25.80 | $53.79 | 2,800 | — | — |
| 2022-01-21 | $26.16 | $54.54 | 8,000 | — | — |
| 2022-01-20 | $26.22 | $54.67 | 1,900 | — | — |
| 2022-01-19 | $26.22 | $54.67 | 10,500 | — | — |
| 2022-01-18 | $26.39 | $55.02 | 1,400 | — | — |
| 2022-01-14 | $26.61 | $55.48 | 2,000 | — | — |
| 2022-01-13 | $26.91 | $56.11 | 1,100 | — | — |
| 2022-01-12 | $26.40 | $55.05 | 2,200 | — | — |
| 2022-01-11 | $26.95 | $56.19 | 4,500 | — | — |
| 2022-01-10 | $27.85 | $58.07 | 9,300 | — | — |
| 2022-01-07 | $26.08 | $54.38 | 1,700 | — | — |
| 2022-01-06 | $26.37 | $54.98 | 700 | — | — |
| 2022-01-05 | $26.36 | $54.96 | 6,400 | — | — |
| 2022-01-04 | $25.80 | $53.79 | 7,400 | — | — |
| 2022-01-03 | $25.73 | $53.65 | 12,300 | — | — |