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
- 1992-02-28 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 | $25.44 | $450.95 | 36,700 | — | — |
| 2022-12-29 | $24.74 | $438.55 | 66,000 | — | — |
| 2022-12-28 | $26.09 | $459.82 | 111,600 | — | — |
| 2022-12-27 | $26.83 | $472.86 | 154,700 | — | — |
| 2022-12-23 | $25.04 | $441.31 | 66,700 | — | — |
| 2022-12-22 | $23.40 | $412.41 | 32,500 | — | — |
| 2022-12-21 | $24.42 | $430.38 | 25,600 | — | — |
| 2022-12-20 | $23.41 | $412.58 | 29,800 | — | — |
| 2022-12-19 | $22.70 | $400.07 | 32,500 | — | — |
| 2022-12-16 | $21.95 | $386.85 | 17,100 | — | — |
| 2022-12-15 | $22.98 | $405.01 | 14,400 | — | — |
| 2022-12-14 | $22.38 | $394.43 | 51,200 | — | — |
| 2022-12-13 | $23.40 | $412.41 | 18,300 | — | — |
| 2022-12-12 | $22.81 | $402.01 | 36,700 | — | — |
| 2022-12-09 | $21.89 | $385.79 | 19,300 | — | — |
| 2022-12-08 | $21.30 | $375.40 | 23,100 | — | — |
| 2022-12-07 | $21.01 | $370.29 | 23,600 | — | — |
| 2022-12-06 | $21.45 | $378.04 | 51,700 | — | — |
| 2022-12-05 | $22.52 | $396.90 | 72,000 | — | — |
| 2022-12-02 | $24.92 | $439.20 | 52,000 | — | — |
| 2022-12-01 | $24.65 | $434.44 | 54,600 | — | — |
| 2022-11-30 | $23.12 | $407.47 | 63,500 | — | — |
| 2022-11-29 | $21.71 | $382.62 | 50,900 | — | — |
| 2022-11-28 | $22.28 | $389.83 | 54,500 | — | — |
| 2022-11-25 | $22.29 | $390.01 | 22,600 | — | — |
| 2022-11-23 | $22.33 | $390.71 | 40,000 | — | — |
| 2022-11-22 | $21.97 | $384.41 | 46,500 | — | — |
| 2022-11-21 | $20.78 | $363.59 | 47,800 | — | — |
| 2022-11-18 | $21.03 | $367.96 | 38,000 | — | — |
| 2022-11-17 | $21.96 | $384.23 | 37,500 | — | — |
| 2022-11-16 | $22.95 | $401.55 | 48,100 | — | — |
| 2022-11-15 | $22.25 | $389.31 | 22,000 | — | — |
| 2022-11-14 | $21.77 | $380.91 | 31,800 | — | — |
| 2022-11-11 | $21.61 | $378.11 | 25,600 | — | — |
| 2022-11-10 | $20.28 | $354.84 | 27,500 | — | — |
| 2022-11-09 | $19.97 | $349.41 | 31,300 | — | — |
| 2022-11-08 | $20.93 | $366.21 | 37,300 | — | — |
| 2022-11-07 | $20.33 | $355.71 | 40,000 | — | — |
| 2022-11-04 | $20.44 | $357.64 | 42,500 | — | — |
| 2022-11-03 | $20.87 | $365.16 | 30,900 | — | — |
| 2022-11-02 | $20.01 | $350.11 | 62,200 | — | — |
| 2022-11-01 | $21.14 | $369.88 | 40,400 | — | — |
| 2022-10-31 | $22.03 | $385.46 | 57,600 | — | — |
| 2022-10-28 | $23.08 | $403.83 | 36,400 | — | — |
| 2022-10-27 | $24.04 | $418.02 | 37,500 | — | — |
| 2022-10-26 | $23.82 | $414.19 | 36,200 | — | — |
| 2022-10-25 | $22.90 | $398.20 | 50,400 | — | — |
| 2022-10-24 | $22.76 | $395.76 | 70,000 | — | — |
| 2022-10-21 | $22.66 | $394.02 | 46,200 | — | — |
| 2022-10-20 | $22.43 | $390.02 | 48,600 | — | — |
| 2022-10-19 | $22.93 | $398.72 | 34,800 | — | — |
| 2022-10-18 | $22.79 | $396.28 | 31,900 | — | — |
| 2022-10-17 | $22.18 | $385.68 | 33,700 | — | — |
| 2022-10-14 | $21.28 | $370.03 | 22,900 | — | — |
| 2022-10-13 | $21.39 | $371.94 | 37,200 | — | — |
| 2022-10-12 | $20.30 | $352.99 | 18,300 | — | — |
| 2022-10-11 | $20.29 | $352.81 | 28,200 | — | — |
| 2022-10-10 | $21.24 | $369.33 | 48,000 | — | — |
| 2022-10-07 | $23.10 | $401.67 | 33,500 | — | — |
| 2022-10-06 | $23.15 | $402.54 | 42,900 | — | — |
| 2022-10-05 | $22.99 | $399.76 | 65,500 | — | — |
| 2022-10-04 | $22.96 | $399.24 | 117,100 | — | — |
| 2022-10-03 | $20.71 | $360.11 | 64,000 | — | — |
| 2022-09-30 | $19.30 | $335.60 | 52,000 | — | — |
| 2022-09-29 | $19.62 | $341.16 | 51,900 | — | — |
| 2022-09-28 | $19.87 | $342.03 | 56,000 | — | — |
| 2022-09-27 | $18.55 | $319.31 | 116,600 | — | — |
| 2022-09-26 | $17.42 | $299.86 | 89,000 | — | — |
| 2022-09-23 | $17.65 | $303.82 | 117,000 | — | — |
| 2022-09-22 | $19.96 | $343.58 | 48,900 | — | — |
| 2022-09-21 | $20.69 | $356.15 | 37,100 | — | — |
| 2022-09-20 | $20.90 | $359.76 | 46,900 | — | — |
| 2022-09-19 | $20.36 | $350.47 | 95,900 | — | — |
| 2022-09-16 | $22.09 | $380.24 | 73,800 | — | — |
| 2022-09-15 | $23.16 | $398.66 | 51,300 | — | — |
| 2022-09-14 | $23.99 | $412.95 | 82,700 | — | — |
| 2022-09-13 | $22.86 | $393.50 | 54,700 | — | — |
| 2022-09-12 | $22.89 | $394.01 | 95,700 | — | — |
| 2022-09-09 | $21.63 | $372.33 | 40,900 | — | — |
| 2022-09-08 | $20.66 | $355.63 | 45,600 | — | — |
| 2022-09-07 | $20.44 | $351.84 | 43,900 | — | — |
| 2022-09-06 | $21.60 | $371.81 | 78,500 | — | — |
| 2022-09-02 | $20.41 | $351.33 | 47,100 | — | — |
| 2022-09-01 | $20.10 | $345.99 | 101,900 | — | — |
| 2022-08-31 | $22.17 | $381.62 | 146,000 | — | — |
| 2022-08-30 | $19.70 | $339.10 | 225,300 | — | — |
| 2022-08-29 | $24.84 | $423.60 | 267,700 | — | — |
| 2022-08-26 | $22.60 | $385.41 | 40,400 | — | — |
| 2022-08-25 | $22.24 | $379.27 | 83,100 | — | — |
| 2022-08-24 | $22.08 | $376.54 | 84,600 | — | — |
| 2022-08-23 | $21.95 | $374.32 | 129,200 | — | — |
| 2022-08-22 | $20.57 | $350.79 | 67,000 | — | — |
| 2022-08-19 | $19.68 | $335.61 | 68,900 | — | — |
| 2022-08-18 | $19.29 | $328.96 | 20,900 | — | — |
| 2022-08-17 | $19.04 | $324.70 | 28,700 | — | — |
| 2022-08-16 | $18.75 | $319.75 | 27,100 | — | — |
| 2022-08-15 | $19.00 | $324.01 | 56,600 | — | — |
| 2022-08-12 | $19.26 | $328.45 | 39,800 | — | — |
| 2022-08-11 | $18.49 | $315.32 | 39,800 | — | — |
| 2022-08-10 | $18.06 | $307.98 | 17,300 | — | — |
| 2022-08-09 | $18.15 | $309.52 | 19,200 | — | — |
| 2022-08-08 | $17.85 | $304.40 | 13,900 | — | — |
| 2022-08-05 | $17.77 | $303.04 | 43,400 | — | — |
| 2022-08-04 | $16.48 | $281.04 | 68,700 | — | — |
| 2022-08-03 | $18.06 | $307.98 | 32,800 | — | — |
| 2022-08-02 | $18.35 | $312.93 | 29,300 | — | — |
| 2022-08-01 | $17.91 | $305.43 | 63,900 | — | — |
| 2022-07-29 | $18.31 | $312.25 | 55,900 | — | — |
| 2022-07-28 | $19.10 | $325.72 | 38,600 | — | — |
| 2022-07-27 | $19.20 | $324.15 | 61,800 | — | — |
| 2022-07-26 | $18.13 | $306.09 | 35,200 | — | — |
| 2022-07-25 | $17.83 | $301.02 | 56,000 | — | — |
| 2022-07-22 | $17.07 | $288.19 | 33,200 | — | — |
| 2022-07-21 | $16.72 | $282.28 | 73,900 | — | — |
| 2022-07-20 | $18.05 | $304.73 | 93,000 | — | — |
| 2022-07-19 | $17.37 | $293.25 | 161,400 | — | — |
| 2022-07-18 | $17.05 | $287.85 | 81,000 | — | — |
| 2022-07-15 | $15.93 | $268.94 | 51,500 | — | — |
| 2022-07-14 | $15.38 | $259.66 | 38,900 | — | — |
| 2022-07-13 | $15.62 | $263.71 | 50,800 | — | — |
| 2022-07-12 | $15.20 | $256.62 | 51,700 | — | — |
| 2022-07-11 | $15.49 | $261.51 | 94,500 | — | — |
| 2022-07-08 | $14.55 | $245.64 | 58,800 | — | — |
| 2022-07-07 | $13.97 | $235.85 | 67,200 | — | — |
| 2022-07-06 | $13.53 | $228.42 | 80,500 | — | — |
| 2022-07-05 | $13.92 | $235.01 | 120,100 | — | — |
| 2022-07-01 | $15.11 | $255.10 | 45,200 | — | — |
| 2022-06-30 | $15.18 | $256.28 | 111,500 | — | — |
| 2022-06-29 | $16.75 | $282.79 | 73,200 | — | — |
| 2022-06-28 | $18.25 | $303.52 | 77,700 | — | — |
| 2022-06-27 | $18.22 | $303.02 | 101,300 | — | — |
| 2022-06-24 | $17.15 | $285.22 | 119,400 | — | — |
| 2022-06-23 | $17.25 | $286.89 | 116,100 | — | — |
| 2022-06-22 | $19.20 | $319.32 | 50,500 | — | — |
| 2022-06-21 | $19.55 | $325.14 | 116,000 | — | — |
| 2022-06-17 | $17.44 | $290.05 | 104,000 | — | — |
| 2022-06-16 | $15.98 | $265.77 | 142,100 | — | — |
| 2022-06-15 | $17.53 | $291.54 | 55,300 | — | — |
| 2022-06-14 | $16.62 | $276.41 | 76,600 | — | — |
| 2022-06-13 | $16.83 | $279.90 | 107,400 | — | — |
| 2022-06-10 | $19.27 | $320.48 | 77,500 | — | — |
| 2022-06-09 | $19.81 | $329.46 | 101,500 | — | — |
| 2022-06-08 | $20.31 | $337.78 | 75,700 | — | — |
| 2022-06-07 | $19.93 | $331.46 | 88,600 | — | — |
| 2022-06-06 | $18.37 | $305.51 | 60,300 | — | — |
| 2022-06-03 | $17.77 | $295.54 | 127,000 | — | — |
| 2022-06-02 | $19.74 | $328.30 | 54,000 | — | — |
| 2022-06-01 | $19.81 | $329.46 | 56,600 | — | — |
| 2022-05-31 | $19.61 | $326.14 | 81,600 | — | — |
| 2022-05-27 | $19.08 | $317.32 | 51,200 | — | — |
| 2022-05-26 | $19.10 | $314.93 | 134,100 | — | — |
| 2022-05-25 | $17.95 | $295.97 | 65,400 | — | — |
| 2022-05-24 | $18.05 | $297.62 | 133,300 | — | — |
| 2022-05-23 | $18.39 | $303.22 | 147,500 | — | — |
| 2022-05-20 | $18.31 | $301.90 | 109,500 | — | — |
| 2022-05-19 | $17.84 | $294.15 | 107,200 | — | — |
| 2022-05-18 | $17.10 | $281.95 | 80,800 | — | — |
| 2022-05-17 | $16.79 | $276.84 | 58,800 | — | — |
| 2022-05-16 | $16.65 | $274.53 | 135,500 | — | — |
| 2022-05-13 | $15.85 | $261.34 | 49,400 | — | — |
| 2022-05-12 | $15.44 | $254.58 | 36,400 | — | — |
| 2022-05-11 | $15.61 | $257.38 | 27,000 | — | — |
| 2022-05-10 | $15.11 | $249.14 | 77,000 | — | — |
| 2022-05-09 | $15.51 | $255.73 | 42,100 | — | — |
| 2022-05-06 | $15.85 | $261.34 | 42,600 | — | — |
| 2022-05-05 | $15.24 | $251.28 | 26,300 | — | — |
| 2022-05-04 | $15.07 | $248.48 | 63,100 | — | — |
| 2022-05-03 | $15.10 | $248.97 | 25,900 | — | — |
| 2022-05-02 | $14.79 | $243.86 | 72,900 | — | — |
| 2022-04-29 | $14.98 | $247.00 | 61,000 | — | — |
| 2022-04-28 | $15.36 | $253.26 | 63,000 | — | — |
| 2022-04-27 | $15.60 | $254.63 | 113,200 | — | — |
| 2022-04-26 | $15.35 | $250.55 | 149,800 | — | — |
| 2022-04-25 | $14.85 | $242.39 | 106,600 | — | — |
| 2022-04-22 | $14.87 | $242.71 | 66,700 | — | — |
| 2022-04-21 | $15.15 | $247.28 | 80,300 | — | — |
| 2022-04-20 | $15.35 | $250.55 | 154,000 | — | — |
| 2022-04-19 | $15.17 | $247.61 | 149,900 | — | — |
| 2022-04-18 | $14.83 | $242.06 | 118,700 | — | — |
| 2022-04-14 | $13.75 | $224.43 | 40,700 | — | — |
| 2022-04-13 | $13.95 | $227.70 | 24,400 | — | — |
| 2022-04-12 | $13.25 | $216.27 | 30,500 | — | — |
| 2022-04-11 | $13.21 | $215.62 | 35,600 | — | — |
| 2022-04-08 | $13.45 | $219.54 | 44,300 | — | — |
| 2022-04-07 | $12.81 | $209.09 | 48,700 | — | — |
| 2022-04-06 | $12.33 | $201.26 | 47,000 | — | — |
| 2022-04-05 | $12.72 | $207.62 | 37,100 | — | — |
| 2022-04-04 | $12.84 | $209.58 | 78,300 | — | — |
| 2022-04-01 | $13.14 | $214.48 | 43,600 | — | — |
| 2022-03-31 | $13.11 | $213.99 | 27,800 | — | — |
| 2022-03-30 | $13.39 | $218.56 | 49,200 | — | — |
| 2022-03-29 | $13.35 | $217.02 | 70,400 | — | — |
| 2022-03-28 | $13.53 | $219.95 | 54,200 | — | — |
| 2022-03-25 | $13.92 | $226.29 | 43,700 | — | — |
| 2022-03-24 | $13.84 | $224.99 | 38,700 | — | — |
| 2022-03-23 | $14.06 | $228.57 | 35,000 | — | — |
| 2022-03-22 | $14.00 | $227.59 | 56,000 | — | — |
| 2022-03-21 | $14.21 | $231.00 | 103,400 | — | — |
| 2022-03-18 | $14.68 | $238.64 | 12,200 | — | — |
| 2022-03-17 | $14.50 | $235.72 | 47,100 | — | — |
| 2022-03-16 | $13.49 | $219.30 | 46,300 | — | — |
| 2022-03-15 | $13.00 | $211.33 | 156,700 | — | — |
| 2022-03-14 | $15.42 | $250.67 | 41,600 | — | — |
| 2022-03-11 | $16.25 | $264.17 | 31,900 | — | — |
| 2022-03-10 | $16.50 | $268.23 | 31,500 | — | — |
| 2022-03-09 | $15.84 | $257.50 | 110,600 | — | — |
| 2022-03-08 | $17.20 | $279.61 | 142,800 | — | — |
| 2022-03-07 | $16.25 | $264.17 | 82,800 | — | — |
| 2022-03-04 | $15.88 | $258.15 | 78,400 | — | — |
| 2022-03-03 | $15.01 | $244.01 | 18,600 | — | — |
| 2022-03-02 | $14.82 | $240.92 | 48,300 | — | — |
| 2022-03-01 | $15.06 | $244.82 | 80,700 | — | — |
| 2022-02-28 | $15.57 | $253.11 | 51,300 | — | — |
| 2022-02-25 | $15.28 | $248.40 | 71,200 | — | — |
| 2022-02-24 | $14.95 | $241.39 | 58,100 | — | — |
| 2022-02-23 | $14.95 | $241.39 | 64,900 | — | — |
| 2022-02-22 | $14.89 | $240.42 | 70,200 | — | — |
| 2022-02-18 | $14.60 | $235.74 | 50,600 | — | — |
| 2022-02-17 | $14.68 | $237.03 | 40,100 | — | — |
| 2022-02-16 | $14.80 | $238.97 | 35,200 | — | — |
| 2022-02-15 | $14.23 | $229.77 | 32,600 | — | — |
| 2022-02-14 | $14.58 | $235.42 | 46,300 | — | — |
| 2022-02-11 | $14.93 | $241.07 | 50,200 | — | — |
| 2022-02-10 | $14.95 | $241.39 | 62,600 | — | — |
| 2022-02-09 | $14.46 | $233.48 | 36,700 | — | — |
| 2022-02-08 | $14.34 | $231.54 | 52,200 | — | — |
| 2022-02-07 | $14.89 | $240.42 | 34,900 | — | — |
| 2022-02-04 | $14.90 | $240.58 | 39,800 | — | — |
| 2022-02-03 | $14.63 | $236.22 | 23,000 | — | — |
| 2022-02-02 | $14.93 | $241.07 | 56,000 | — | — |
| 2022-02-01 | $14.85 | $239.78 | 99,700 | — | — |
| 2022-01-31 | $14.20 | $229.28 | 37,100 | — | — |
| 2022-01-28 | $13.79 | $222.66 | 89,900 | — | — |
| 2022-01-27 | $14.16 | $226.60 | 72,500 | — | — |
| 2022-01-26 | $13.93 | $222.92 | 108,900 | — | — |
| 2022-01-25 | $13.66 | $218.60 | 62,400 | — | — |
| 2022-01-24 | $13.42 | $214.76 | 86,500 | — | — |
| 2022-01-21 | $13.44 | $215.08 | 85,500 | — | — |
| 2022-01-20 | $14.07 | $225.16 | 48,500 | — | — |
| 2022-01-19 | $14.10 | $225.64 | 48,700 | — | — |
| 2022-01-18 | $14.32 | $229.16 | 62,700 | — | — |
| 2022-01-14 | $13.40 | $214.44 | 55,100 | — | — |
| 2022-01-13 | $12.91 | $206.60 | 56,800 | — | — |
| 2022-01-12 | $13.39 | $214.28 | 37,400 | — | — |
| 2022-01-11 | $13.42 | $214.76 | 63,600 | — | — |
| 2022-01-10 | $12.65 | $202.44 | 56,200 | — | — |
| 2022-01-07 | $12.07 | $193.16 | 50,600 | — | — |
| 2022-01-06 | $11.71 | $187.39 | 31,100 | — | — |
| 2022-01-05 | $11.49 | $183.87 | 40,400 | — | — |
| 2022-01-04 | $11.64 | $186.27 | 31,100 | — | — |
| 2022-01-03 | $11.62 | $185.95 | 38,900 | — | — |