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
- 2003-02-03 to 2026-09-09
- 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 | $29.93 | $162.66 | 85,300 | — | — |
| 2022-12-29 | $29.37 | $159.61 | 51,700 | — | — |
| 2022-12-28 | $28.58 | $155.32 | 101,700 | — | — |
| 2022-12-27 | $30.17 | $163.96 | 92,600 | — | — |
| 2022-12-23 | $29.97 | $162.87 | 52,900 | — | — |
| 2022-12-22 | $28.70 | $155.97 | 40,400 | — | — |
| 2022-12-21 | $29.27 | $159.07 | 92,300 | — | — |
| 2022-12-20 | $28.70 | $155.97 | 69,900 | — | — |
| 2022-12-19 | $27.73 | $150.70 | 62,800 | — | — |
| 2022-12-16 | $27.60 | $149.99 | 130,300 | — | — |
| 2022-12-15 | $28.14 | $152.93 | 56,500 | — | — |
| 2022-12-14 | $27.73 | $150.70 | 64,300 | — | — |
| 2022-12-13 | $28.11 | $152.76 | 66,400 | — | — |
| 2022-12-12 | $28.06 | $152.49 | 81,700 | — | — |
| 2022-12-09 | $27.49 | $149.40 | 65,800 | — | — |
| 2022-12-08 | $28.11 | $152.76 | 41,600 | — | — |
| 2022-12-07 | $28.75 | $156.24 | 31,900 | — | — |
| 2022-12-06 | $28.36 | $154.12 | 88,700 | — | — |
| 2022-12-05 | $28.44 | $154.56 | 110,400 | — | — |
| 2022-12-02 | $29.85 | $162.22 | 48,000 | — | — |
| 2022-12-01 | $29.50 | $160.32 | 80,700 | — | — |
| 2022-11-30 | $30.25 | $164.39 | 127,200 | — | — |
| 2022-11-29 | $29.31 | $159.29 | 55,400 | — | — |
| 2022-11-28 | $28.83 | $156.68 | 89,400 | — | — |
| 2022-11-25 | $29.37 | $159.61 | 20,800 | — | — |
| 2022-11-23 | $29.19 | $158.63 | 38,000 | — | — |
| 2022-11-22 | $29.19 | $158.63 | 68,300 | — | — |
| 2022-11-21 | $28.81 | $156.57 | 130,100 | — | — |
| 2022-11-18 | $28.05 | $152.44 | 73,100 | — | — |
| 2022-11-17 | $28.44 | $154.56 | 80,700 | — | — |
| 2022-11-16 | $28.63 | $155.59 | 70,900 | — | — |
| 2022-11-15 | $29.02 | $157.71 | 67,100 | — | — |
| 2022-11-14 | $29.11 | $158.20 | 134,000 | — | — |
| 2022-11-11 | $29.49 | $160.26 | 147,500 | — | — |
| 2022-11-10 | $28.85 | $156.79 | 143,900 | — | — |
| 2022-11-09 | $28.35 | $154.07 | 127,100 | — | — |
| 2022-11-08 | $28.96 | $157.38 | 145,700 | — | — |
| 2022-11-07 | $28.61 | $155.48 | 100,800 | — | — |
| 2022-11-04 | $28.39 | $154.29 | 115,800 | — | — |
| 2022-11-03 | $27.96 | $151.95 | 92,800 | — | — |
| 2022-11-02 | $27.63 | $150.16 | 77,700 | — | — |
| 2022-11-01 | $28.90 | $157.06 | 134,300 | — | — |
| 2022-10-31 | $28.50 | $154.88 | 126,900 | — | — |
| 2022-10-28 | $27.67 | $150.37 | 244,300 | — | — |
| 2022-10-27 | $29.80 | $155.78 | 190,000 | — | — |
| 2022-10-26 | $30.59 | $159.91 | 169,000 | — | — |
| 2022-10-25 | $30.72 | $160.59 | 97,300 | — | — |
| 2022-10-24 | $30.31 | $158.45 | 95,300 | — | — |
| 2022-10-21 | $29.75 | $155.52 | 219,800 | — | — |
| 2022-10-20 | $30.30 | $158.39 | 79,800 | — | — |
| 2022-10-19 | $30.06 | $157.14 | 108,700 | — | — |
| 2022-10-18 | $29.36 | $153.48 | 88,000 | — | — |
| 2022-10-17 | $28.58 | $149.40 | 53,800 | — | — |
| 2022-10-14 | $27.93 | $146.01 | 46,800 | — | — |
| 2022-10-13 | $28.42 | $148.57 | 140,000 | — | — |
| 2022-10-12 | $28.43 | $148.62 | 57,700 | — | — |
| 2022-10-11 | $28.02 | $146.48 | 62,800 | — | — |
| 2022-10-10 | $28.30 | $147.94 | 95,200 | — | — |
| 2022-10-07 | $28.37 | $148.31 | 166,300 | — | — |
| 2022-10-06 | $27.85 | $145.59 | 70,000 | — | — |
| 2022-10-05 | $27.34 | $142.92 | 47,400 | — | — |
| 2022-10-04 | $27.42 | $143.34 | 68,600 | — | — |
| 2022-10-03 | $26.69 | $139.52 | 41,700 | — | — |
| 2022-09-30 | $24.98 | $130.58 | 88,700 | — | — |
| 2022-09-29 | $26.11 | $136.49 | 50,900 | — | — |
| 2022-09-28 | $26.42 | $138.11 | 55,400 | — | — |
| 2022-09-27 | $24.72 | $129.22 | 68,200 | — | — |
| 2022-09-26 | $24.50 | $128.07 | 120,700 | — | — |
| 2022-09-23 | $23.50 | $122.85 | 415,100 | — | — |
| 2022-09-22 | $26.17 | $136.80 | 80,400 | — | — |
| 2022-09-21 | $27.30 | $142.71 | 42,000 | — | — |
| 2022-09-20 | $27.42 | $143.34 | 28,500 | — | — |
| 2022-09-19 | $27.83 | $145.48 | 56,200 | — | — |
| 2022-09-16 | $27.95 | $146.11 | 161,400 | — | — |
| 2022-09-15 | $28.67 | $149.87 | 79,800 | — | — |
| 2022-09-14 | $29.37 | $153.53 | 74,700 | — | — |
| 2022-09-13 | $28.46 | $148.78 | 64,500 | — | — |
| 2022-09-12 | $29.15 | $152.38 | 82,100 | — | — |
| 2022-09-09 | $28.10 | $146.89 | 70,200 | — | — |
| 2022-09-08 | $27.49 | $143.71 | 55,100 | — | — |
| 2022-09-07 | $27.65 | $144.54 | 87,800 | — | — |
| 2022-09-06 | $27.82 | $145.43 | 80,300 | — | — |
| 2022-09-02 | $28.17 | $147.26 | 50,800 | — | — |
| 2022-09-01 | $27.15 | $141.93 | 87,000 | — | — |
| 2022-08-31 | $28.67 | $149.87 | 48,800 | — | — |
| 2022-08-30 | $28.79 | $150.50 | 58,300 | — | — |
| 2022-08-29 | $29.32 | $153.27 | 57,000 | — | — |
| 2022-08-26 | $29.05 | $151.86 | 63,900 | — | — |
| 2022-08-25 | $29.35 | $153.43 | 50,300 | — | — |
| 2022-08-24 | $30.07 | $157.19 | 96,200 | — | — |
| 2022-08-23 | $29.32 | $153.27 | 149,400 | — | — |
| 2022-08-22 | $28.12 | $147.00 | 52,200 | — | — |
| 2022-08-19 | $28.25 | $147.68 | 120,400 | — | — |
| 2022-08-18 | $28.78 | $150.45 | 77,000 | — | — |
| 2022-08-17 | $28.00 | $146.37 | 113,300 | — | — |
| 2022-08-16 | $28.15 | $147.16 | 76,500 | — | — |
| 2022-08-15 | $28.38 | $148.36 | 82,200 | — | — |
| 2022-08-12 | $28.87 | $150.92 | 174,300 | — | — |
| 2022-08-11 | $28.72 | $150.13 | 126,600 | — | — |
| 2022-08-10 | $27.54 | $143.97 | 68,800 | — | — |
| 2022-08-09 | $27.42 | $143.34 | 80,900 | — | — |
| 2022-08-08 | $26.43 | $138.16 | 91,500 | — | — |
| 2022-08-05 | $26.58 | $138.95 | 54,500 | — | — |
| 2022-08-04 | $26.16 | $136.75 | 174,700 | — | — |
| 2022-08-03 | $26.83 | $140.25 | 137,700 | — | — |
| 2022-08-02 | $27.74 | $145.01 | 97,900 | — | — |
| 2022-08-01 | $28.49 | $148.93 | 94,200 | — | — |
| 2022-07-29 | $28.80 | $150.55 | 262,600 | — | — |
| 2022-07-28 | $30.41 | $153.90 | 202,800 | — | — |
| 2022-07-27 | $30.38 | $153.75 | 125,700 | — | — |
| 2022-07-26 | $29.84 | $151.02 | 132,500 | — | — |
| 2022-07-25 | $28.88 | $146.16 | 155,100 | — | — |
| 2022-07-22 | $27.30 | $138.16 | 93,900 | — | — |
| 2022-07-21 | $27.86 | $141.00 | 174,100 | — | — |
| 2022-07-20 | $27.12 | $137.25 | 49,700 | — | — |
| 2022-07-19 | $26.92 | $136.24 | 74,000 | — | — |
| 2022-07-18 | $25.83 | $130.72 | 180,400 | — | — |
| 2022-07-15 | $25.07 | $126.88 | 81,500 | — | — |
| 2022-07-14 | $24.36 | $123.29 | 95,500 | — | — |
| 2022-07-13 | $25.00 | $126.52 | 70,800 | — | — |
| 2022-07-12 | $24.69 | $124.96 | 54,200 | — | — |
| 2022-07-11 | $25.40 | $128.55 | 87,200 | — | — |
| 2022-07-08 | $25.25 | $127.79 | 84,600 | — | — |
| 2022-07-07 | $24.90 | $126.02 | 63,400 | — | — |
| 2022-07-06 | $23.48 | $118.83 | 105,600 | — | — |
| 2022-07-05 | $24.32 | $123.08 | 110,700 | — | — |
| 2022-07-01 | $24.43 | $123.64 | 149,800 | — | — |
| 2022-06-30 | $23.85 | $120.70 | 180,200 | — | — |
| 2022-06-29 | $25.01 | $126.57 | 120,400 | — | — |
| 2022-06-28 | $26.85 | $135.89 | 117,400 | — | — |
| 2022-06-27 | $26.18 | $132.50 | 91,400 | — | — |
| 2022-06-24 | $24.78 | $125.41 | 171,100 | — | — |
| 2022-06-23 | $23.51 | $118.98 | 225,400 | — | — |
| 2022-06-22 | $24.67 | $124.85 | 252,000 | — | — |
| 2022-06-21 | $26.84 | $135.84 | 263,500 | — | — |
| 2022-06-17 | $24.90 | $126.02 | 424,400 | — | — |
| 2022-06-16 | $26.42 | $133.71 | 272,400 | — | — |
| 2022-06-15 | $28.69 | $145.20 | 130,400 | — | — |
| 2022-06-14 | $29.43 | $148.94 | 225,700 | — | — |
| 2022-06-13 | $30.77 | $155.73 | 232,600 | — | — |
| 2022-06-10 | $31.72 | $160.53 | 112,800 | — | — |
| 2022-06-09 | $30.99 | $156.84 | 127,600 | — | — |
| 2022-06-08 | $32.14 | $162.66 | 173,600 | — | — |
| 2022-06-07 | $31.90 | $161.44 | 228,700 | — | — |
| 2022-06-06 | $31.63 | $160.08 | 200,200 | — | — |
| 2022-06-03 | $31.50 | $159.42 | 156,800 | — | — |
| 2022-06-02 | $32.25 | $163.22 | 105,700 | — | — |
| 2022-06-01 | $31.37 | $158.76 | 179,000 | — | — |
| 2022-05-31 | $30.89 | $156.33 | 159,600 | — | — |
| 2022-05-27 | $30.88 | $156.28 | 111,300 | — | — |
| 2022-05-26 | $30.64 | $155.07 | 92,500 | — | — |
| 2022-05-25 | $30.15 | $152.59 | 225,100 | — | — |
| 2022-05-24 | $29.96 | $151.63 | 226,700 | — | — |
| 2022-05-23 | $29.33 | $148.44 | 234,900 | — | — |
| 2022-05-20 | $28.40 | $143.73 | 52,200 | — | — |
| 2022-05-19 | $28.19 | $142.67 | 54,700 | — | — |
| 2022-05-18 | $27.81 | $140.75 | 90,100 | — | — |
| 2022-05-17 | $28.92 | $146.36 | 128,100 | — | — |
| 2022-05-16 | $29.11 | $147.32 | 230,700 | — | — |
| 2022-05-13 | $28.11 | $142.26 | 277,300 | — | — |
| 2022-05-12 | $26.39 | $133.56 | 350,000 | — | — |
| 2022-05-11 | $24.73 | $125.16 | 53,300 | — | — |
| 2022-05-10 | $24.50 | $123.99 | 119,500 | — | — |
| 2022-05-09 | $25.26 | $127.84 | 134,800 | — | — |
| 2022-05-06 | $26.85 | $135.89 | 68,100 | — | — |
| 2022-05-05 | $26.37 | $133.46 | 85,100 | — | — |
| 2022-05-04 | $26.19 | $132.55 | 50,300 | — | — |
| 2022-05-03 | $26.07 | $131.94 | 73,500 | — | — |
| 2022-05-02 | $24.93 | $126.17 | 134,200 | — | — |
| 2022-04-29 | $26.11 | $132.14 | 87,000 | — | — |
| 2022-04-28 | $27.43 | $135.01 | 136,300 | — | — |
| 2022-04-27 | $26.80 | $131.91 | 94,500 | — | — |
| 2022-04-26 | $25.81 | $127.03 | 67,400 | — | — |
| 2022-04-25 | $25.60 | $126.00 | 162,400 | — | — |
| 2022-04-22 | $26.00 | $127.97 | 71,500 | — | — |
| 2022-04-21 | $25.97 | $127.82 | 106,400 | — | — |
| 2022-04-20 | $25.96 | $127.77 | 79,400 | — | — |
| 2022-04-19 | $25.75 | $126.74 | 51,500 | — | — |
| 2022-04-18 | $26.00 | $127.97 | 77,800 | — | — |
| 2022-04-14 | $25.96 | $127.77 | 60,100 | — | — |
| 2022-04-13 | $26.17 | $128.80 | 148,300 | — | — |
| 2022-04-12 | $25.79 | $126.93 | 55,700 | — | — |
| 2022-04-11 | $25.46 | $125.31 | 77,600 | — | — |
| 2022-04-08 | $26.02 | $128.07 | 83,400 | — | — |
| 2022-04-07 | $26.14 | $128.66 | 78,800 | — | — |
| 2022-04-06 | $26.35 | $129.69 | 49,100 | — | — |
| 2022-04-05 | $26.16 | $128.76 | 56,500 | — | — |
| 2022-04-04 | $26.68 | $131.31 | 221,600 | — | — |
| 2022-04-01 | $26.60 | $130.92 | 104,300 | — | — |
| 2022-03-31 | $25.95 | $127.72 | 49,900 | — | — |
| 2022-03-30 | $25.63 | $126.15 | 78,700 | — | — |
| 2022-03-29 | $25.23 | $124.18 | 101,900 | — | — |
| 2022-03-28 | $25.35 | $124.77 | 119,100 | — | — |
| 2022-03-25 | $25.89 | $127.43 | 174,500 | — | — |
| 2022-03-24 | $25.51 | $125.56 | 215,900 | — | — |
| 2022-03-23 | $24.20 | $119.11 | 53,400 | — | — |
| 2022-03-22 | $24.00 | $118.12 | 66,500 | — | — |
| 2022-03-21 | $24.28 | $119.50 | 66,200 | — | — |
| 2022-03-18 | $23.83 | $117.29 | 306,800 | — | — |
| 2022-03-17 | $23.89 | $117.58 | 107,400 | — | — |
| 2022-03-16 | $22.77 | $112.07 | 79,500 | — | — |
| 2022-03-15 | $23.00 | $113.20 | 123,500 | — | — |
| 2022-03-14 | $23.25 | $114.43 | 89,900 | — | — |
| 2022-03-11 | $23.84 | $117.34 | 94,200 | — | — |
| 2022-03-10 | $23.55 | $115.91 | 62,200 | — | — |
| 2022-03-09 | $23.02 | $113.30 | 200,100 | — | — |
| 2022-03-08 | $24.61 | $121.13 | 203,300 | — | — |
| 2022-03-07 | $23.95 | $117.88 | 109,000 | — | — |
| 2022-03-04 | $23.50 | $115.66 | 144,300 | — | — |
| 2022-03-03 | $23.76 | $116.94 | 85,000 | — | — |
| 2022-03-02 | $23.85 | $117.39 | 99,000 | — | — |
| 2022-03-01 | $23.71 | $116.70 | 115,500 | — | — |
| 2022-02-28 | $23.54 | $115.86 | 124,900 | — | — |
| 2022-02-25 | $22.87 | $112.56 | 66,300 | — | — |
| 2022-02-24 | $22.30 | $109.76 | 163,900 | — | — |
| 2022-02-23 | $21.53 | $105.97 | 61,300 | — | — |
| 2022-02-22 | $21.68 | $106.71 | 99,000 | — | — |
| 2022-02-18 | $21.96 | $108.08 | 52,100 | — | — |
| 2022-02-17 | $22.12 | $108.87 | 17,600 | — | — |
| 2022-02-16 | $22.14 | $108.97 | 55,400 | — | — |
| 2022-02-15 | $22.38 | $110.15 | 73,100 | — | — |
| 2022-02-14 | $23.05 | $113.45 | 54,700 | — | — |
| 2022-02-11 | $22.99 | $113.15 | 151,600 | — | — |
| 2022-02-10 | $22.83 | $112.37 | 51,900 | — | — |
| 2022-02-09 | $23.06 | $113.50 | 39,200 | — | — |
| 2022-02-08 | $22.98 | $113.10 | 76,000 | — | — |
| 2022-02-07 | $24.11 | $118.67 | 66,700 | — | — |
| 2022-02-04 | $23.79 | $117.09 | 62,000 | — | — |
| 2022-02-03 | $23.89 | $117.58 | 74,600 | — | — |
| 2022-02-02 | $23.60 | $116.16 | 100,100 | — | — |
| 2022-02-01 | $23.00 | $113.20 | 69,200 | — | — |
| 2022-01-31 | $22.40 | $110.25 | 37,500 | — | — |
| 2022-01-28 | $22.81 | $112.27 | 120,100 | — | — |
| 2022-01-27 | $23.39 | $111.98 | 127,800 | — | — |
| 2022-01-26 | $23.50 | $112.50 | 140,700 | — | — |
| 2022-01-25 | $22.94 | $109.82 | 92,600 | — | — |
| 2022-01-24 | $22.05 | $105.56 | 104,800 | — | — |
| 2022-01-21 | $22.14 | $105.99 | 68,200 | — | — |
| 2022-01-20 | $22.35 | $107.00 | 78,600 | — | — |
| 2022-01-19 | $22.00 | $105.32 | 75,700 | — | — |
| 2022-01-18 | $22.63 | $108.34 | 56,900 | — | — |
| 2022-01-14 | $22.28 | $106.66 | 30,600 | — | — |
| 2022-01-13 | $22.28 | $106.66 | 47,000 | — | — |
| 2022-01-12 | $22.37 | $107.09 | 44,500 | — | — |
| 2022-01-11 | $22.20 | $106.28 | 61,100 | — | — |
| 2022-01-10 | $21.28 | $101.88 | 41,600 | — | — |
| 2022-01-07 | $21.25 | $101.73 | 51,000 | — | — |
| 2022-01-06 | $20.86 | $99.86 | 28,200 | — | — |
| 2022-01-05 | $20.74 | $99.29 | 55,500 | — | — |
| 2022-01-04 | $21.06 | $100.82 | 91,400 | — | — |
| 2022-01-03 | $20.58 | $98.52 | 90,700 | — | — |