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
- 1999-01-04 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 | $24.90 | $56.80 | 1,700 | — | — |
| 2022-12-29 | $24.95 | $56.92 | 1,100 | — | — |
| 2022-12-28 | $24.60 | $56.12 | 1,700 | — | — |
| 2022-12-27 | $24.77 | $56.51 | 4,900 | — | — |
| 2022-12-23 | $24.38 | $55.62 | 400 | — | — |
| 2022-12-22 | $23.86 | $54.43 | 1,600 | — | — |
| 2022-12-21 | $23.80 | $54.29 | 700 | — | — |
| 2022-12-20 | $23.75 | $54.18 | 1,500 | — | — |
| 2022-12-19 | $23.57 | $53.77 | 2,600 | — | — |
| 2022-12-16 | $24.17 | $55.14 | 4,800 | — | — |
| 2022-12-15 | $24.00 | $54.75 | 5,200 | — | — |
| 2022-12-14 | $24.40 | $55.07 | 6,700 | — | — |
| 2022-12-13 | $23.99 | $54.14 | 6,300 | — | — |
| 2022-12-12 | $24.94 | $56.29 | 1,200 | — | — |
| 2022-12-09 | $24.72 | $55.79 | 1,100 | — | — |
| 2022-12-08 | $24.35 | $54.96 | 4,000 | — | — |
| 2022-12-07 | $24.39 | $55.05 | 4,400 | — | — |
| 2022-12-06 | $24.40 | $55.07 | 1,800 | — | — |
| 2022-12-05 | $24.20 | $54.62 | 5,700 | — | — |
| 2022-12-02 | $24.98 | $56.38 | 8,900 | — | — |
| 2022-12-01 | $24.30 | $54.84 | 1,300 | — | — |
| 2022-11-30 | $24.24 | $54.71 | 1,500 | — | — |
| 2022-11-29 | $23.84 | $53.81 | 8,400 | — | — |
| 2022-11-28 | $24.20 | $54.62 | 1,900 | — | — |
| 2022-11-25 | $24.30 | $54.84 | 300 | — | — |
| 2022-11-23 | $24.17 | $54.55 | 3,200 | — | — |
| 2022-11-22 | $24.07 | $54.32 | 900 | — | — |
| 2022-11-21 | $24.19 | $54.60 | 1,300 | — | — |
| 2022-11-18 | $24.20 | $54.62 | 2,400 | — | — |
| 2022-11-17 | $24.20 | $54.62 | 2,300 | — | — |
| 2022-11-16 | $24.25 | $54.73 | 1,000 | — | — |
| 2022-11-15 | $24.43 | $55.14 | 500 | — | — |
| 2022-11-14 | $24.50 | $55.30 | 900 | — | — |
| 2022-11-11 | $24.06 | $54.30 | 1,700 | — | — |
| 2022-11-10 | $24.70 | $55.75 | 200 | — | — |
| 2022-11-09 | $24.62 | $55.57 | 6,300 | — | — |
| 2022-11-08 | $24.09 | $54.37 | 3,000 | — | — |
| 2022-11-07 | $24.02 | $54.21 | 700 | — | — |
| 2022-11-04 | $24.50 | $55.30 | 2,400 | — | — |
| 2022-11-03 | $24.50 | $55.30 | 900 | — | — |
| 2022-11-02 | $24.50 | $55.30 | 1,300 | — | — |
| 2022-11-01 | $24.50 | $55.30 | 400 | — | — |
| 2022-10-31 | $24.51 | $55.32 | 1,000 | — | — |
| 2022-10-28 | $24.27 | $54.78 | 500 | — | — |
| 2022-10-27 | $24.26 | $54.75 | 1,100 | — | — |
| 2022-10-26 | $24.25 | $54.73 | 1,100 | — | — |
| 2022-10-25 | $24.37 | $55.00 | 12,200 | — | — |
| 2022-10-24 | $25.25 | $56.99 | 700 | — | — |
| 2022-10-21 | $25.35 | $57.21 | 600 | — | — |
| 2022-10-20 | $24.91 | $56.22 | 1,700 | — | — |
| 2022-10-19 | $24.60 | $55.52 | 900 | — | — |
| 2022-10-18 | $25.31 | $57.12 | 9,600 | — | — |
| 2022-10-17 | $24.77 | $55.90 | 3,100 | — | — |
| 2022-10-14 | $25.05 | $56.54 | 200 | — | — |
| 2022-10-13 | $25.05 | $56.54 | 3,000 | — | — |
| 2022-10-12 | $24.78 | $55.93 | 200 | — | — |
| 2022-10-11 | $25.63 | $57.85 | 1,200 | — | — |
| 2022-10-10 | $25.63 | $57.85 | 1,000 | — | — |
| 2022-10-07 | $24.78 | $55.93 | 10,700 | — | — |
| 2022-10-06 | $26.33 | $59.43 | 8,500 | — | — |
| 2022-10-05 | $26.35 | $59.47 | 4,000 | — | — |
| 2022-10-04 | $25.20 | $56.88 | 1,900 | — | — |
| 2022-10-03 | $25.65 | $57.89 | 1,300 | — | — |
| 2022-09-30 | $25.71 | $58.03 | 4,500 | — | — |
| 2022-09-29 | $26.40 | $59.58 | 1,000 | — | — |
| 2022-09-28 | $26.20 | $59.13 | 1,200 | — | — |
| 2022-09-27 | $26.00 | $58.68 | 7,700 | — | — |
| 2022-09-26 | $26.97 | $60.87 | 4,500 | — | — |
| 2022-09-23 | $27.08 | $61.12 | 2,700 | — | — |
| 2022-09-22 | $26.80 | $60.49 | 1,100 | — | — |
| 2022-09-21 | $27.05 | $61.05 | 400 | — | — |
| 2022-09-20 | $27.50 | $62.07 | 400 | — | — |
| 2022-09-19 | $27.42 | $61.89 | 300 | — | — |
| 2022-09-16 | $27.93 | $63.04 | 3,600 | — | — |
| 2022-09-15 | $27.12 | $61.21 | 5,500 | — | — |
| 2022-09-14 | $27.40 | $61.25 | 3,000 | — | — |
| 2022-09-13 | $28.01 | $62.62 | 600 | — | — |
| 2022-09-12 | $28.76 | $64.29 | 1,900 | — | — |
| 2022-09-09 | $28.28 | $63.22 | 9,100 | — | — |
| 2022-09-08 | $27.37 | $61.19 | 1,300 | — | — |
| 2022-09-07 | $27.10 | $60.58 | 800 | — | — |
| 2022-09-06 | $27.39 | $61.23 | 1,400 | — | — |
| 2022-09-02 | $27.00 | $60.36 | 1,600 | — | — |
| 2022-09-01 | $26.60 | $59.47 | 200 | — | — |
| 2022-08-31 | $26.60 | $59.47 | 900 | — | — |
| 2022-08-30 | $26.60 | $59.47 | 200 | — | — |
| 2022-08-29 | $27.00 | $60.36 | 4,400 | — | — |
| 2022-08-26 | $27.07 | $60.52 | 1,300 | — | — |
| 2022-08-25 | $27.25 | $60.92 | 4,800 | — | — |
| 2022-08-24 | $27.25 | $60.92 | 300 | — | — |
| 2022-08-23 | $27.73 | $61.99 | 600 | — | — |
| 2022-08-22 | $27.97 | $62.53 | 0 | — | — |
| 2022-08-19 | $27.97 | $62.53 | 2,700 | — | — |
| 2022-08-18 | $28.35 | $63.38 | 2,500 | — | — |
| 2022-08-17 | $28.12 | $62.86 | 2,100 | — | — |
| 2022-08-16 | $28.51 | $63.74 | 900 | — | — |
| 2022-08-15 | $28.88 | $64.56 | 5,600 | — | — |
| 2022-08-12 | $29.00 | $64.83 | 7,500 | — | — |
| 2022-08-11 | $29.75 | $66.51 | 1,700 | — | — |
| 2022-08-10 | $29.95 | $66.95 | 1,000 | — | — |
| 2022-08-09 | $29.26 | $65.41 | 3,800 | — | — |
| 2022-08-08 | $30.55 | $68.30 | 500 | — | — |
| 2022-08-05 | $30.55 | $68.30 | 0 | — | — |
| 2022-08-04 | $30.55 | $68.30 | 3,200 | — | — |
| 2022-08-03 | $29.34 | $65.59 | 1,100 | — | — |
| 2022-08-02 | $30.03 | $67.13 | 900 | — | — |
| 2022-08-01 | $30.15 | $67.40 | 3,100 | — | — |
| 2022-07-29 | $30.04 | $67.16 | 1,300 | — | — |
| 2022-07-28 | $30.95 | $69.19 | 6,300 | — | — |
| 2022-07-27 | $31.11 | $69.55 | 4,300 | — | — |
| 2022-07-26 | $30.15 | $67.40 | 7,100 | — | — |
| 2022-07-25 | $29.29 | $65.48 | 1,900 | — | — |
| 2022-07-22 | $29.94 | $66.93 | 2,500 | — | — |
| 2022-07-21 | $29.83 | $66.69 | 500 | — | — |
| 2022-07-20 | $29.83 | $66.69 | 1,800 | — | — |
| 2022-07-19 | $29.32 | $65.55 | 400 | — | — |
| 2022-07-18 | $29.88 | $66.80 | 700 | — | — |
| 2022-07-15 | $29.95 | $66.95 | 1,600 | — | — |
| 2022-07-14 | $28.52 | $63.76 | 200 | — | — |
| 2022-07-13 | $28.95 | $64.72 | 2,200 | — | — |
| 2022-07-12 | $29.08 | $65.01 | 1,400 | — | — |
| 2022-07-11 | $28.97 | $64.76 | 6,200 | — | — |
| 2022-07-08 | $29.12 | $65.10 | 1,800 | — | — |
| 2022-07-07 | $29.50 | $65.95 | 1,800 | — | — |
| 2022-07-06 | $30.11 | $67.31 | 2,000 | — | — |
| 2022-07-05 | $28.91 | $64.63 | 2,200 | — | — |
| 2022-07-01 | $29.07 | $64.99 | 1,500 | — | — |
| 2022-06-30 | $27.09 | $60.56 | 4,800 | — | — |
| 2022-06-29 | $27.47 | $61.41 | 10,300 | — | — |
| 2022-06-28 | $26.80 | $59.91 | 2,100 | — | — |
| 2022-06-27 | $26.80 | $59.91 | 15,300 | — | — |
| 2022-06-24 | $26.90 | $60.14 | 5,400 | — | — |
| 2022-06-23 | $26.90 | $60.14 | 7,300 | — | — |
| 2022-06-22 | $27.77 | $62.08 | 24,400 | — | — |
| 2022-06-21 | $28.71 | $64.18 | 22,400 | — | — |
| 2022-06-17 | $29.73 | $66.46 | 27,900 | — | — |
| 2022-06-16 | $29.72 | $66.44 | 13,500 | — | — |
| 2022-06-15 | $31.50 | $70.42 | 21,100 | — | — |
| 2022-06-14 | $32.53 | $72.14 | 1,500 | — | — |
| 2022-06-13 | $33.15 | $73.52 | 3,000 | — | — |
| 2022-06-10 | $33.50 | $74.29 | 900 | — | — |
| 2022-06-09 | $33.50 | $74.29 | 1,100 | — | — |
| 2022-06-08 | $33.58 | $74.47 | 1,000 | — | — |
| 2022-06-07 | $33.60 | $74.51 | 5,300 | — | — |
| 2022-06-06 | $33.25 | $73.74 | 10,000 | — | — |
| 2022-06-03 | $33.83 | $75.02 | 5,300 | — | — |
| 2022-06-02 | $34.05 | $75.51 | 3,200 | — | — |
| 2022-06-01 | $34.80 | $77.17 | 800 | — | — |
| 2022-05-31 | $33.85 | $75.07 | 2,200 | — | — |
| 2022-05-27 | $34.10 | $75.62 | 5,000 | — | — |
| 2022-05-26 | $33.96 | $75.31 | 1,900 | — | — |
| 2022-05-25 | $34.50 | $76.51 | 0 | — | — |
| 2022-05-24 | $34.50 | $76.51 | 1,000 | — | — |
| 2022-05-23 | $33.07 | $73.34 | 1,700 | — | — |
| 2022-05-20 | $33.20 | $73.63 | 1,600 | — | — |
| 2022-05-19 | $33.57 | $74.45 | 300 | — | — |
| 2022-05-18 | $33.57 | $74.45 | 700 | — | — |
| 2022-05-17 | $33.16 | $73.54 | 500 | — | — |
| 2022-05-16 | $34.00 | $75.40 | 1,300 | — | — |
| 2022-05-13 | $33.50 | $74.29 | 1,200 | — | — |
| 2022-05-12 | $33.54 | $74.38 | 1,200 | — | — |
| 2022-05-11 | $33.58 | $74.47 | 600 | — | — |
| 2022-05-10 | $33.66 | $74.65 | 2,000 | — | — |
| 2022-05-09 | $33.72 | $74.78 | 1,400 | — | — |
| 2022-05-06 | $33.70 | $74.74 | 3,100 | — | — |
| 2022-05-05 | $34.20 | $75.84 | 3,100 | — | — |
| 2022-05-04 | $36.00 | $79.84 | 2,100 | — | — |
| 2022-05-03 | $36.49 | $80.92 | 600 | — | — |
| 2022-05-02 | $36.98 | $82.01 | 400 | — | — |
| 2022-04-29 | $36.99 | $82.03 | 1,200 | — | — |
| 2022-04-28 | $37.30 | $82.72 | 1,100 | — | — |
| 2022-04-27 | $37.41 | $82.96 | 700 | — | — |
| 2022-04-26 | $37.27 | $82.65 | 600 | — | — |
| 2022-04-25 | $38.52 | $85.42 | 300 | — | — |
| 2022-04-22 | $38.52 | $85.42 | 800 | — | — |
| 2022-04-21 | $38.64 | $85.69 | 1,100 | — | — |
| 2022-04-20 | $38.32 | $84.98 | 0 | — | — |
| 2022-04-19 | $38.32 | $84.98 | 3,800 | — | — |
| 2022-04-18 | $38.71 | $85.85 | 2,800 | — | — |
| 2022-04-14 | $38.70 | $85.82 | 0 | — | — |
| 2022-04-13 | $38.70 | $85.82 | 0 | — | — |
| 2022-04-12 | $38.70 | $85.82 | 2,200 | — | — |
| 2022-04-11 | $38.70 | $85.82 | 1,100 | — | — |
| 2022-04-08 | $38.11 | $84.52 | 500 | — | — |
| 2022-04-07 | $38.75 | $85.93 | 5,200 | — | — |
| 2022-04-06 | $38.80 | $86.05 | 3,200 | — | — |
| 2022-04-05 | $38.83 | $86.11 | 1,900 | — | — |
| 2022-04-04 | $38.82 | $86.09 | 1,000 | — | — |
| 2022-04-01 | $38.86 | $86.18 | 2,100 | — | — |
| 2022-03-31 | $39.20 | $86.93 | 1,200 | — | — |
| 2022-03-30 | $39.22 | $86.98 | 1,400 | — | — |
| 2022-03-29 | $38.75 | $85.93 | 3,700 | — | — |
| 2022-03-28 | $38.99 | $86.47 | 1,600 | — | — |
| 2022-03-25 | $39.39 | $87.35 | 300 | — | — |
| 2022-03-24 | $39.45 | $87.49 | 0 | — | — |
| 2022-03-23 | $39.45 | $87.49 | 600 | — | — |
| 2022-03-22 | $39.65 | $87.93 | 3,300 | — | — |
| 2022-03-21 | $39.35 | $87.27 | 600 | — | — |
| 2022-03-18 | $39.26 | $87.07 | 1,400 | — | — |
| 2022-03-17 | $38.83 | $86.11 | 3,000 | — | — |
| 2022-03-16 | $39.05 | $86.60 | 3,500 | — | — |
| 2022-03-15 | $39.00 | $85.91 | 1,900 | — | — |
| 2022-03-14 | $39.00 | $85.91 | 1,100 | — | — |
| 2022-03-11 | $39.20 | $86.35 | 2,200 | — | — |
| 2022-03-10 | $40.47 | $89.15 | 400 | — | — |
| 2022-03-09 | $39.10 | $86.13 | 400 | — | — |
| 2022-03-08 | $39.77 | $87.61 | 1,600 | — | — |
| 2022-03-07 | $39.06 | $86.04 | 1,300 | — | — |
| 2022-03-04 | $39.84 | $87.76 | 0 | — | — |
| 2022-03-03 | $39.84 | $87.76 | 1,300 | — | — |
| 2022-03-02 | $39.75 | $87.56 | 600 | — | — |
| 2022-03-01 | $39.05 | $86.02 | 1,100 | — | — |
| 2022-02-28 | $39.40 | $86.79 | 1,800 | — | — |
| 2022-02-25 | $39.97 | $88.05 | 1,000 | — | — |
| 2022-02-24 | $40.20 | $88.56 | 600 | — | — |
| 2022-02-23 | $39.75 | $87.56 | 400 | — | — |
| 2022-02-22 | $40.13 | $88.40 | 800 | — | — |
| 2022-02-18 | $40.55 | $89.33 | 0 | — | — |
| 2022-02-17 | $40.55 | $89.33 | 700 | — | — |
| 2022-02-16 | $41.04 | $90.41 | 300 | — | — |
| 2022-02-15 | $41.14 | $90.63 | 400 | — | — |
| 2022-02-14 | $40.35 | $88.89 | 700 | — | — |
| 2022-02-11 | $40.36 | $88.91 | 800 | — | — |
| 2022-02-10 | $41.15 | $90.65 | 4,500 | — | — |
| 2022-02-09 | $39.82 | $87.72 | 900 | — | — |
| 2022-02-08 | $40.72 | $89.70 | 1,900 | — | — |
| 2022-02-07 | $40.41 | $89.02 | 25,600 | — | — |
| 2022-02-04 | $41.22 | $90.80 | 500 | — | — |
| 2022-02-03 | $40.58 | $89.39 | 1,400 | — | — |
| 2022-02-02 | $40.65 | $89.55 | 700 | — | — |
| 2022-02-01 | $40.80 | $89.88 | 800 | — | — |
| 2022-01-31 | $40.90 | $90.10 | 900 | — | — |
| 2022-01-28 | $41.40 | $91.20 | 0 | — | — |
| 2022-01-27 | $41.40 | $91.20 | 6,400 | — | — |
| 2022-01-26 | $41.37 | $91.13 | 500 | — | — |
| 2022-01-25 | $41.34 | $91.07 | 1,000 | — | — |
| 2022-01-24 | $41.14 | $90.63 | 1,600 | — | — |
| 2022-01-21 | $41.47 | $91.35 | 300 | — | — |
| 2022-01-20 | $41.19 | $90.74 | 2,100 | — | — |
| 2022-01-19 | $41.50 | $91.42 | 200 | — | — |
| 2022-01-18 | $41.57 | $91.57 | 1,900 | — | — |
| 2022-01-14 | $41.51 | $91.44 | 1,500 | — | — |
| 2022-01-13 | $41.60 | $91.64 | 0 | — | — |
| 2022-01-12 | $41.60 | $91.64 | 1,400 | — | — |
| 2022-01-11 | $41.15 | $90.65 | 900 | — | — |
| 2022-01-10 | $41.64 | $91.73 | 700 | — | — |
| 2022-01-07 | $41.67 | $91.79 | 1,600 | — | — |
| 2022-01-06 | $41.59 | $91.62 | 9,600 | — | — |
| 2022-01-05 | $41.15 | $90.65 | 7,900 | — | — |
| 2022-01-04 | $40.78 | $89.83 | 4,500 | — | — |
| 2022-01-03 | $40.48 | $89.17 | 1,900 | — | — |