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
- 1999-06-25 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 | $24.36 | $50.16 | 22,400 | — | — |
| 2022-12-29 | $24.28 | $49.99 | 32,400 | — | — |
| 2022-12-28 | $23.92 | $49.25 | 43,600 | — | — |
| 2022-12-27 | $24.24 | $49.91 | 21,700 | — | — |
| 2022-12-23 | $24.52 | $50.49 | 38,500 | — | — |
| 2022-12-22 | $24.22 | $49.87 | 33,400 | — | — |
| 2022-12-21 | $24.26 | $49.95 | 29,500 | — | — |
| 2022-12-20 | $23.56 | $48.51 | 46,600 | — | — |
| 2022-12-19 | $23.95 | $49.31 | 42,900 | — | — |
| 2022-12-16 | $24.01 | $49.44 | 83,700 | — | — |
| 2022-12-15 | $23.91 | $49.23 | 70,300 | — | — |
| 2022-12-14 | $24.24 | $49.31 | 51,300 | — | — |
| 2022-12-13 | $24.37 | $49.58 | 45,700 | — | — |
| 2022-12-12 | $24.18 | $49.19 | 24,200 | — | — |
| 2022-12-09 | $24.02 | $48.87 | 21,800 | — | — |
| 2022-12-08 | $24.08 | $48.99 | 28,400 | — | — |
| 2022-12-07 | $23.88 | $48.58 | 20,100 | — | — |
| 2022-12-06 | $24.34 | $49.52 | 109,200 | — | — |
| 2022-12-05 | $24.63 | $50.11 | 38,500 | — | — |
| 2022-12-02 | $25.31 | $51.49 | 39,700 | — | — |
| 2022-12-01 | $25.06 | $50.98 | 37,800 | — | — |
| 2022-11-30 | $25.32 | $51.51 | 41,100 | — | — |
| 2022-11-29 | $25.00 | $50.86 | 19,600 | — | — |
| 2022-11-28 | $24.87 | $50.59 | 30,800 | — | — |
| 2022-11-25 | $25.04 | $50.94 | 9,400 | — | — |
| 2022-11-23 | $25.00 | $50.86 | 18,600 | — | — |
| 2022-11-22 | $24.80 | $50.45 | 17,900 | — | — |
| 2022-11-21 | $24.70 | $50.25 | 19,900 | — | — |
| 2022-11-18 | $24.54 | $49.92 | 26,700 | — | — |
| 2022-11-17 | $24.66 | $50.17 | 24,900 | — | — |
| 2022-11-16 | $24.47 | $49.78 | 23,600 | — | — |
| 2022-11-15 | $24.47 | $49.78 | 20,000 | — | — |
| 2022-11-14 | $24.31 | $49.46 | 40,100 | — | — |
| 2022-11-11 | $24.44 | $49.72 | 19,600 | — | — |
| 2022-11-10 | $24.75 | $50.35 | 45,400 | — | — |
| 2022-11-09 | $23.79 | $48.40 | 24,000 | — | — |
| 2022-11-08 | $24.21 | $49.25 | 31,000 | — | — |
| 2022-11-07 | $24.25 | $49.33 | 36,800 | — | — |
| 2022-11-04 | $23.96 | $48.74 | 45,100 | — | — |
| 2022-11-03 | $22.96 | $46.71 | 32,400 | — | — |
| 2022-11-02 | $23.35 | $47.50 | 50,900 | — | — |
| 2022-11-01 | $23.81 | $48.44 | 44,600 | — | — |
| 2022-10-31 | $23.83 | $48.48 | 73,800 | — | — |
| 2022-10-28 | $25.55 | $51.98 | 45,500 | — | — |
| 2022-10-27 | $26.54 | $53.99 | 25,200 | — | — |
| 2022-10-26 | $25.81 | $52.51 | 33,100 | — | — |
| 2022-10-25 | $26.11 | $53.12 | 26,700 | — | — |
| 2022-10-24 | $25.84 | $52.57 | 18,800 | — | — |
| 2022-10-21 | $25.46 | $51.80 | 27,300 | — | — |
| 2022-10-20 | $24.95 | $50.76 | 18,700 | — | — |
| 2022-10-19 | $25.57 | $52.02 | 26,800 | — | — |
| 2022-10-18 | $25.36 | $51.59 | 50,100 | — | — |
| 2022-10-17 | $25.56 | $52.00 | 34,000 | — | — |
| 2022-10-14 | $25.36 | $51.59 | 25,500 | — | — |
| 2022-10-13 | $25.41 | $51.69 | 31,200 | — | — |
| 2022-10-12 | $24.26 | $49.35 | 16,800 | — | — |
| 2022-10-11 | $24.20 | $49.23 | 31,900 | — | — |
| 2022-10-10 | $24.11 | $49.05 | 26,900 | — | — |
| 2022-10-07 | $24.06 | $48.95 | 35,200 | — | — |
| 2022-10-06 | $24.68 | $50.21 | 16,900 | — | — |
| 2022-10-05 | $25.16 | $51.18 | 27,200 | — | — |
| 2022-10-04 | $25.41 | $51.69 | 59,800 | — | — |
| 2022-10-03 | $24.45 | $49.74 | 51,900 | — | — |
| 2022-09-30 | $24.07 | $48.97 | 39,200 | — | — |
| 2022-09-29 | $24.14 | $49.11 | 35,000 | — | — |
| 2022-09-28 | $24.34 | $49.52 | 54,000 | — | — |
| 2022-09-27 | $23.86 | $48.54 | 46,200 | — | — |
| 2022-09-26 | $24.35 | $49.54 | 33,300 | — | — |
| 2022-09-23 | $24.49 | $49.82 | 41,900 | — | — |
| 2022-09-22 | $24.97 | $50.80 | 41,700 | — | — |
| 2022-09-21 | $24.97 | $50.80 | 58,900 | — | — |
| 2022-09-20 | $24.97 | $50.80 | 35,400 | — | — |
| 2022-09-19 | $25.24 | $51.35 | 39,300 | — | — |
| 2022-09-16 | $25.35 | $51.57 | 90,900 | — | — |
| 2022-09-15 | $24.97 | $50.80 | 75,300 | — | — |
| 2022-09-14 | $25.12 | $50.51 | 46,600 | — | — |
| 2022-09-13 | $25.28 | $50.84 | 43,600 | — | — |
| 2022-09-12 | $25.82 | $51.92 | 27,500 | — | — |
| 2022-09-09 | $25.83 | $51.94 | 34,500 | — | — |
| 2022-09-08 | $25.46 | $51.20 | 32,000 | — | — |
| 2022-09-07 | $25.48 | $51.24 | 28,900 | — | — |
| 2022-09-06 | $25.27 | $50.82 | 16,900 | — | — |
| 2022-09-02 | $25.71 | $51.70 | 22,500 | — | — |
| 2022-09-01 | $26.06 | $52.40 | 50,600 | — | — |
| 2022-08-31 | $26.03 | $52.34 | 33,200 | — | — |
| 2022-08-30 | $26.22 | $52.73 | 32,600 | — | — |
| 2022-08-29 | $26.21 | $52.71 | 26,600 | — | — |
| 2022-08-26 | $26.47 | $53.23 | 19,100 | — | — |
| 2022-08-25 | $26.70 | $53.69 | 36,600 | — | — |
| 2022-08-24 | $26.50 | $53.29 | 25,700 | — | — |
| 2022-08-23 | $26.96 | $54.21 | 14,300 | — | — |
| 2022-08-22 | $27.19 | $54.68 | 19,400 | — | — |
| 2022-08-19 | $27.81 | $55.92 | 32,000 | — | — |
| 2022-08-18 | $28.34 | $56.99 | 19,200 | — | — |
| 2022-08-17 | $28.13 | $56.57 | 42,300 | — | — |
| 2022-08-16 | $28.13 | $56.57 | 23,100 | — | — |
| 2022-08-15 | $27.71 | $55.72 | 24,500 | — | — |
| 2022-08-12 | $27.68 | $55.66 | 27,600 | — | — |
| 2022-08-11 | $27.23 | $54.76 | 19,300 | — | — |
| 2022-08-10 | $26.66 | $53.61 | 24,400 | — | — |
| 2022-08-09 | $26.26 | $52.81 | 21,200 | — | — |
| 2022-08-08 | $26.15 | $52.58 | 30,100 | — | — |
| 2022-08-05 | $26.05 | $52.38 | 17,200 | — | — |
| 2022-08-04 | $26.24 | $52.77 | 28,800 | — | — |
| 2022-08-03 | $26.40 | $53.09 | 25,200 | — | — |
| 2022-08-02 | $26.08 | $52.44 | 55,000 | — | — |
| 2022-08-01 | $26.74 | $53.77 | 28,700 | — | — |
| 2022-07-29 | $26.51 | $53.31 | 50,700 | — | — |
| 2022-07-28 | $26.29 | $52.87 | 24,200 | — | — |
| 2022-07-27 | $26.65 | $53.59 | 34,900 | — | — |
| 2022-07-26 | $26.23 | $52.75 | 22,500 | — | — |
| 2022-07-25 | $26.27 | $52.83 | 25,400 | — | — |
| 2022-07-22 | $25.64 | $51.56 | 19,700 | — | — |
| 2022-07-21 | $25.83 | $51.94 | 18,500 | — | — |
| 2022-07-20 | $26.00 | $52.28 | 26,500 | — | — |
| 2022-07-19 | $25.85 | $51.98 | 29,500 | — | — |
| 2022-07-18 | $25.32 | $50.92 | 34,000 | — | — |
| 2022-07-15 | $25.36 | $51.00 | 38,100 | — | — |
| 2022-07-14 | $24.70 | $49.67 | 47,400 | — | — |
| 2022-07-13 | $25.09 | $50.45 | 36,000 | — | — |
| 2022-07-12 | $25.82 | $51.92 | 18,200 | — | — |
| 2022-07-11 | $25.83 | $51.94 | 22,200 | — | — |
| 2022-07-08 | $25.81 | $51.90 | 41,100 | — | — |
| 2022-07-07 | $25.91 | $52.10 | 32,300 | — | — |
| 2022-07-06 | $25.93 | $52.14 | 32,400 | — | — |
| 2022-07-05 | $26.23 | $52.75 | 42,300 | — | — |
| 2022-07-01 | $26.50 | $53.29 | 37,400 | — | — |
| 2022-06-30 | $26.02 | $52.32 | 34,200 | — | — |
| 2022-06-29 | $26.09 | $52.46 | 38,100 | — | — |
| 2022-06-28 | $26.35 | $52.99 | 30,200 | — | — |
| 2022-06-27 | $26.38 | $53.05 | 76,500 | — | — |
| 2022-06-24 | $28.23 | $56.77 | 211,300 | — | — |
| 2022-06-23 | $26.08 | $52.44 | 34,500 | — | — |
| 2022-06-22 | $26.50 | $53.29 | 48,000 | — | — |
| 2022-06-21 | $26.27 | $52.83 | 56,400 | — | — |
| 2022-06-17 | $25.98 | $52.24 | 121,300 | — | — |
| 2022-06-16 | $25.74 | $51.76 | 38,700 | — | — |
| 2022-06-15 | $26.65 | $53.01 | 56,000 | — | — |
| 2022-06-14 | $26.53 | $52.77 | 45,300 | — | — |
| 2022-06-13 | $25.89 | $51.50 | 53,100 | — | — |
| 2022-06-10 | $26.22 | $52.15 | 103,100 | — | — |
| 2022-06-09 | $26.90 | $53.50 | 28,600 | — | — |
| 2022-06-08 | $27.61 | $54.92 | 32,000 | — | — |
| 2022-06-07 | $27.85 | $55.39 | 39,800 | — | — |
| 2022-06-06 | $28.28 | $56.25 | 37,100 | — | — |
| 2022-06-03 | $27.71 | $55.12 | 27,900 | — | — |
| 2022-06-02 | $28.18 | $56.05 | 33,000 | — | — |
| 2022-06-01 | $27.75 | $55.19 | 36,900 | — | — |
| 2022-05-31 | $28.15 | $55.99 | 35,400 | — | — |
| 2022-05-27 | $27.99 | $55.67 | 32,900 | — | — |
| 2022-05-26 | $27.71 | $55.12 | 28,900 | — | — |
| 2022-05-25 | $27.26 | $54.22 | 31,100 | — | — |
| 2022-05-24 | $27.14 | $53.98 | 31,900 | — | — |
| 2022-05-23 | $27.10 | $53.90 | 39,300 | — | — |
| 2022-05-20 | $26.75 | $53.21 | 36,500 | — | — |
| 2022-05-19 | $26.52 | $52.75 | 61,000 | — | — |
| 2022-05-18 | $26.99 | $53.68 | 48,300 | — | — |
| 2022-05-17 | $27.62 | $54.94 | 42,300 | — | — |
| 2022-05-16 | $27.00 | $53.70 | 38,900 | — | — |
| 2022-05-13 | $26.70 | $53.11 | 41,200 | — | — |
| 2022-05-12 | $27.10 | $53.90 | 48,400 | — | — |
| 2022-05-11 | $27.10 | $53.90 | 36,600 | — | — |
| 2022-05-10 | $27.35 | $54.40 | 76,600 | — | — |
| 2022-05-09 | $27.58 | $54.86 | 40,300 | — | — |
| 2022-05-06 | $27.48 | $54.66 | 29,500 | — | — |
| 2022-05-05 | $27.79 | $55.27 | 40,100 | — | — |
| 2022-05-04 | $28.51 | $56.71 | 31,400 | — | — |
| 2022-05-03 | $28.02 | $55.73 | 26,000 | — | — |
| 2022-05-02 | $27.93 | $55.55 | 41,000 | — | — |
| 2022-04-29 | $27.84 | $55.37 | 50,600 | — | — |
| 2022-04-28 | $28.23 | $56.15 | 66,400 | — | — |
| 2022-04-27 | $28.49 | $56.67 | 39,500 | — | — |
| 2022-04-26 | $28.55 | $56.79 | 42,400 | — | — |
| 2022-04-25 | $29.27 | $58.22 | 27,900 | — | — |
| 2022-04-22 | $29.55 | $58.78 | 29,800 | — | — |
| 2022-04-21 | $30.05 | $59.77 | 39,300 | — | — |
| 2022-04-20 | $30.13 | $59.93 | 33,800 | — | — |
| 2022-04-19 | $30.01 | $59.69 | 39,000 | — | — |
| 2022-04-18 | $29.28 | $58.24 | 41,600 | — | — |
| 2022-04-14 | $29.25 | $58.18 | 40,000 | — | — |
| 2022-04-13 | $29.26 | $58.20 | 29,300 | — | — |
| 2022-04-12 | $29.03 | $57.74 | 38,000 | — | — |
| 2022-04-11 | $29.38 | $58.44 | 59,000 | — | — |
| 2022-04-08 | $28.63 | $56.95 | 24,900 | — | — |
| 2022-04-07 | $28.86 | $57.40 | 34,300 | — | — |
| 2022-04-06 | $29.27 | $58.22 | 51,000 | — | — |
| 2022-04-05 | $29.72 | $59.11 | 32,800 | — | — |
| 2022-04-04 | $29.66 | $58.99 | 48,200 | — | — |
| 2022-04-01 | $30.17 | $60.01 | 40,900 | — | — |
| 2022-03-31 | $30.13 | $59.93 | 74,200 | — | — |
| 2022-03-30 | $30.30 | $60.27 | 66,800 | — | — |
| 2022-03-29 | $31.42 | $62.49 | 39,300 | — | — |
| 2022-03-28 | $31.33 | $62.32 | 27,700 | — | — |
| 2022-03-25 | $31.68 | $63.01 | 41,300 | — | — |
| 2022-03-24 | $31.45 | $62.55 | 38,800 | — | — |
| 2022-03-23 | $31.14 | $61.94 | 36,700 | — | — |
| 2022-03-22 | $32.07 | $63.79 | 44,900 | — | — |
| 2022-03-21 | $31.63 | $62.91 | 39,400 | — | — |
| 2022-03-18 | $32.11 | $63.87 | 287,100 | — | — |
| 2022-03-17 | $31.96 | $63.57 | 80,800 | — | — |
| 2022-03-16 | $32.86 | $64.78 | 93,300 | — | — |
| 2022-03-15 | $32.78 | $64.62 | 69,200 | — | — |
| 2022-03-14 | $33.30 | $65.65 | 159,800 | — | — |
| 2022-03-11 | $32.38 | $63.84 | 53,800 | — | — |
| 2022-03-10 | $31.97 | $63.03 | 47,200 | — | — |
| 2022-03-09 | $31.55 | $62.20 | 50,200 | — | — |
| 2022-03-08 | $31.09 | $61.29 | 62,100 | — | — |
| 2022-03-07 | $31.26 | $61.63 | 56,800 | — | — |
| 2022-03-04 | $31.72 | $62.53 | 47,400 | — | — |
| 2022-03-03 | $32.29 | $63.66 | 59,700 | — | — |
| 2022-03-02 | $32.19 | $63.46 | 61,400 | — | — |
| 2022-03-01 | $30.94 | $61.00 | 67,500 | — | — |
| 2022-02-28 | $31.94 | $62.97 | 81,200 | — | — |
| 2022-02-25 | $32.03 | $63.15 | 60,300 | — | — |
| 2022-02-24 | $30.61 | $60.35 | 102,000 | — | — |
| 2022-02-23 | $31.56 | $62.22 | 45,800 | — | — |
| 2022-02-22 | $31.94 | $62.97 | 88,100 | — | — |
| 2022-02-18 | $31.90 | $62.89 | 76,000 | — | — |
| 2022-02-17 | $31.52 | $62.14 | 79,900 | — | — |
| 2022-02-16 | $31.96 | $63.01 | 126,900 | — | — |
| 2022-02-15 | $31.89 | $62.87 | 62,500 | — | — |
| 2022-02-14 | $31.78 | $62.65 | 38,900 | — | — |
| 2022-02-11 | $31.80 | $62.69 | 53,800 | — | — |
| 2022-02-10 | $31.83 | $62.75 | 58,600 | — | — |
| 2022-02-09 | $31.81 | $62.71 | 86,600 | — | — |
| 2022-02-08 | $32.79 | $64.64 | 38,800 | — | — |
| 2022-02-07 | $32.65 | $64.37 | 42,900 | — | — |
| 2022-02-04 | $32.58 | $64.23 | 47,100 | — | — |
| 2022-02-03 | $32.51 | $64.09 | 59,100 | — | — |
| 2022-02-02 | $32.28 | $63.64 | 52,700 | — | — |
| 2022-02-01 | $32.63 | $64.33 | 56,600 | — | — |
| 2022-01-31 | $32.24 | $63.56 | 39,600 | — | — |
| 2022-01-28 | $32.02 | $63.13 | 33,200 | — | — |
| 2022-01-27 | $31.93 | $62.95 | 31,200 | — | — |
| 2022-01-26 | $32.35 | $63.78 | 73,800 | — | — |
| 2022-01-25 | $32.74 | $64.55 | 44,000 | — | — |
| 2022-01-24 | $32.63 | $64.33 | 48,900 | — | — |
| 2022-01-21 | $31.96 | $63.01 | 56,500 | — | — |
| 2022-01-20 | $31.66 | $62.42 | 32,700 | — | — |
| 2022-01-19 | $32.40 | $63.88 | 39,400 | — | — |
| 2022-01-18 | $32.94 | $64.94 | 24,600 | — | — |
| 2022-01-14 | $33.57 | $66.18 | 25,000 | — | — |
| 2022-01-13 | $33.61 | $66.26 | 38,200 | — | — |
| 2022-01-12 | $33.07 | $65.20 | 59,700 | — | — |
| 2022-01-11 | $32.96 | $64.98 | 42,000 | — | — |
| 2022-01-10 | $33.14 | $65.33 | 57,100 | — | — |
| 2022-01-07 | $33.61 | $66.26 | 50,500 | — | — |
| 2022-01-06 | $33.38 | $65.81 | 76,100 | — | — |
| 2022-01-05 | $32.60 | $64.27 | 63,500 | — | — |
| 2022-01-04 | $32.40 | $63.88 | 54,300 | — | — |
| 2022-01-03 | $32.06 | $63.20 | 47,600 | — | — |