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
- 2006-01-30 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 | $27.18 | $45.83 | 13,200 | — | — |
| 2022-12-29 | $27.67 | $46.65 | 17,300 | — | — |
| 2022-12-28 | $26.99 | $45.15 | 16,800 | — | — |
| 2022-12-27 | $27.07 | $45.28 | 14,100 | — | — |
| 2022-12-23 | $27.83 | $46.56 | 12,100 | — | — |
| 2022-12-22 | $27.73 | $46.39 | 19,100 | — | — |
| 2022-12-21 | $28.19 | $47.16 | 14,900 | — | — |
| 2022-12-20 | $27.54 | $46.07 | 21,400 | — | — |
| 2022-12-19 | $26.99 | $45.15 | 22,400 | — | — |
| 2022-12-16 | $27.12 | $45.37 | 98,600 | — | — |
| 2022-12-15 | $27.05 | $45.25 | 20,400 | — | — |
| 2022-12-14 | $28.38 | $47.48 | 30,200 | — | — |
| 2022-12-13 | $28.89 | $48.33 | 43,500 | — | — |
| 2022-12-12 | $29.56 | $49.45 | 26,500 | — | — |
| 2022-12-09 | $28.75 | $48.09 | 24,000 | — | — |
| 2022-12-08 | $29.14 | $48.75 | 13,700 | — | — |
| 2022-12-07 | $28.58 | $47.81 | 20,100 | — | — |
| 2022-12-06 | $28.55 | $47.76 | 19,200 | — | — |
| 2022-12-05 | $28.51 | $47.69 | 27,500 | — | — |
| 2022-12-02 | $29.02 | $48.55 | 21,600 | — | — |
| 2022-12-01 | $28.25 | $47.26 | 20,500 | — | — |
| 2022-11-30 | $28.68 | $47.98 | 29,800 | — | — |
| 2022-11-29 | $27.75 | $46.42 | 20,200 | — | — |
| 2022-11-28 | $27.75 | $46.42 | 22,600 | — | — |
| 2022-11-25 | $28.95 | $48.43 | 1,600 | — | — |
| 2022-11-23 | $29.33 | $49.07 | 6,600 | — | — |
| 2022-11-22 | $29.75 | $49.77 | 20,800 | — | — |
| 2022-11-21 | $28.61 | $47.86 | 17,500 | — | — |
| 2022-11-18 | $28.58 | $47.81 | 18,000 | — | — |
| 2022-11-17 | $28.52 | $47.71 | 20,400 | — | — |
| 2022-11-16 | $28.51 | $47.69 | 16,500 | — | — |
| 2022-11-15 | $28.91 | $48.36 | 16,200 | — | — |
| 2022-11-14 | $28.85 | $48.26 | 19,000 | — | — |
| 2022-11-11 | $28.90 | $48.35 | 16,000 | — | — |
| 2022-11-10 | $30.36 | $50.79 | 37,300 | — | — |
| 2022-11-09 | $28.40 | $47.51 | 14,800 | — | — |
| 2022-11-08 | $28.65 | $47.93 | 15,300 | — | — |
| 2022-11-07 | $28.62 | $47.88 | 13,200 | — | — |
| 2022-11-04 | $28.64 | $47.91 | 15,400 | — | — |
| 2022-11-03 | $28.13 | $47.06 | 16,700 | — | — |
| 2022-11-02 | $28.79 | $48.16 | 25,800 | — | — |
| 2022-11-01 | $29.63 | $49.57 | 25,900 | — | — |
| 2022-10-31 | $29.26 | $48.95 | 19,800 | — | — |
| 2022-10-28 | $29.31 | $49.03 | 16,700 | — | — |
| 2022-10-27 | $28.63 | $47.89 | 26,100 | — | — |
| 2022-10-26 | $28.83 | $48.23 | 24,600 | — | — |
| 2022-10-25 | $28.54 | $47.74 | 26,300 | — | — |
| 2022-10-24 | $28.42 | $47.54 | 32,000 | — | — |
| 2022-10-21 | $27.49 | $45.99 | 32,000 | — | — |
| 2022-10-20 | $25.33 | $42.37 | 59,100 | — | — |
| 2022-10-19 | $28.37 | $47.46 | 34,400 | — | — |
| 2022-10-18 | $27.65 | $46.25 | 24,500 | — | — |
| 2022-10-17 | $27.80 | $46.51 | 29,600 | — | — |
| 2022-10-14 | $26.77 | $44.78 | 25,200 | — | — |
| 2022-10-13 | $27.71 | $46.36 | 27,000 | — | — |
| 2022-10-12 | $26.59 | $44.48 | 21,100 | — | — |
| 2022-10-11 | $27.04 | $45.23 | 27,300 | — | — |
| 2022-10-10 | $27.27 | $45.62 | 16,200 | — | — |
| 2022-10-07 | $26.83 | $44.88 | 17,400 | — | — |
| 2022-10-06 | $27.25 | $45.59 | 27,700 | — | — |
| 2022-10-05 | $27.42 | $45.87 | 15,500 | — | — |
| 2022-10-04 | $27.53 | $46.05 | 23,200 | — | — |
| 2022-10-03 | $26.88 | $44.97 | 21,700 | — | — |
| 2022-09-30 | $26.87 | $44.95 | 122,900 | — | — |
| 2022-09-29 | $26.78 | $44.80 | 15,700 | — | — |
| 2022-09-28 | $27.28 | $45.64 | 25,400 | — | — |
| 2022-09-27 | $27.29 | $45.65 | 29,100 | — | — |
| 2022-09-26 | $26.38 | $44.13 | 21,800 | — | — |
| 2022-09-23 | $26.68 | $44.63 | 20,400 | — | — |
| 2022-09-22 | $27.24 | $45.22 | 17,700 | — | — |
| 2022-09-21 | $27.37 | $45.43 | 14,700 | — | — |
| 2022-09-20 | $27.81 | $46.16 | 12,500 | — | — |
| 2022-09-19 | $27.90 | $46.31 | 16,600 | — | — |
| 2022-09-16 | $27.65 | $45.90 | 80,100 | — | — |
| 2022-09-15 | $26.71 | $44.34 | 16,000 | — | — |
| 2022-09-14 | $26.88 | $44.62 | 24,400 | — | — |
| 2022-09-13 | $27.21 | $45.17 | 27,700 | — | — |
| 2022-09-12 | $27.91 | $46.33 | 40,200 | — | — |
| 2022-09-09 | $27.80 | $46.15 | 16,600 | — | — |
| 2022-09-08 | $27.50 | $45.65 | 9,800 | — | — |
| 2022-09-07 | $27.49 | $45.63 | 20,700 | — | — |
| 2022-09-06 | $27.21 | $45.17 | 20,600 | — | — |
| 2022-09-02 | $27.89 | $46.30 | 19,500 | — | — |
| 2022-09-01 | $28.37 | $47.09 | 37,900 | — | — |
| 2022-08-31 | $28.56 | $47.41 | 20,200 | — | — |
| 2022-08-30 | $29.17 | $48.42 | 24,800 | — | — |
| 2022-08-29 | $29.16 | $48.40 | 17,800 | — | — |
| 2022-08-26 | $29.89 | $49.62 | 28,800 | — | — |
| 2022-08-25 | $30.48 | $50.60 | 21,000 | — | — |
| 2022-08-24 | $30.12 | $50.00 | 21,700 | — | — |
| 2022-08-23 | $30.42 | $50.50 | 20,700 | — | — |
| 2022-08-22 | $30.64 | $50.86 | 54,900 | — | — |
| 2022-08-19 | $32.01 | $53.14 | 51,400 | — | — |
| 2022-08-18 | $32.12 | $53.32 | 35,000 | — | — |
| 2022-08-17 | $31.55 | $52.37 | 19,700 | — | — |
| 2022-08-16 | $31.84 | $52.85 | 18,600 | — | — |
| 2022-08-15 | $31.40 | $52.12 | 32,100 | — | — |
| 2022-08-12 | $31.38 | $52.09 | 29,300 | — | — |
| 2022-08-11 | $30.39 | $50.45 | 22,100 | — | — |
| 2022-08-10 | $30.36 | $50.40 | 26,200 | — | — |
| 2022-08-09 | $30.76 | $51.06 | 39,900 | — | — |
| 2022-08-08 | $29.77 | $49.42 | 27,600 | — | — |
| 2022-08-05 | $29.67 | $49.25 | 31,300 | — | — |
| 2022-08-04 | $29.81 | $49.48 | 28,100 | — | — |
| 2022-08-03 | $29.82 | $49.50 | 28,400 | — | — |
| 2022-08-02 | $30.27 | $50.25 | 26,300 | — | — |
| 2022-08-01 | $30.72 | $50.99 | 54,200 | — | — |
| 2022-07-29 | $30.65 | $50.88 | 18,700 | — | — |
| 2022-07-28 | $30.89 | $51.28 | 30,800 | — | — |
| 2022-07-27 | $32.20 | $53.45 | 34,500 | — | — |
| 2022-07-26 | $31.84 | $52.85 | 37,400 | — | — |
| 2022-07-25 | $31.32 | $51.99 | 74,700 | — | — |
| 2022-07-22 | $30.67 | $50.91 | 63,200 | — | — |
| 2022-07-21 | $30.44 | $50.53 | 66,600 | — | — |
| 2022-07-20 | $31.28 | $51.92 | 80,400 | — | — |
| 2022-07-19 | $31.30 | $51.96 | 39,900 | — | — |
| 2022-07-18 | $30.61 | $50.81 | 37,000 | — | — |
| 2022-07-15 | $30.84 | $51.19 | 40,300 | — | — |
| 2022-07-14 | $30.27 | $50.25 | 39,900 | — | — |
| 2022-07-13 | $31.25 | $51.87 | 48,300 | — | — |
| 2022-07-12 | $32.32 | $53.65 | 37,800 | — | — |
| 2022-07-11 | $32.36 | $53.72 | 32,000 | — | — |
| 2022-07-08 | $32.62 | $54.15 | 37,500 | — | — |
| 2022-07-07 | $33.02 | $54.81 | 54,100 | — | — |
| 2022-07-06 | $33.25 | $54.86 | 74,900 | — | — |
| 2022-07-05 | $33.21 | $54.79 | 65,600 | — | — |
| 2022-07-01 | $33.34 | $55.01 | 72,800 | — | — |
| 2022-06-30 | $33.19 | $54.76 | 124,200 | — | — |
| 2022-06-29 | $33.46 | $55.20 | 58,900 | — | — |
| 2022-06-28 | $34.55 | $57.00 | 70,800 | — | — |
| 2022-06-27 | $35.39 | $58.39 | 112,000 | — | — |
| 2022-06-24 | $33.51 | $55.29 | 1,476,600 | — | — |
| 2022-06-23 | $34.06 | $56.19 | 103,900 | — | — |
| 2022-06-22 | $35.96 | $59.33 | 86,600 | — | — |
| 2022-06-21 | $36.39 | $60.04 | 96,800 | — | — |
| 2022-06-17 | $35.56 | $58.67 | 103,000 | — | — |
| 2022-06-16 | $36.02 | $59.43 | 63,500 | — | — |
| 2022-06-15 | $36.79 | $60.70 | 128,600 | — | — |
| 2022-06-14 | $34.28 | $56.56 | 104,600 | — | — |
| 2022-06-13 | $34.97 | $57.69 | 64,100 | — | — |
| 2022-06-10 | $36.45 | $60.14 | 41,900 | — | — |
| 2022-06-09 | $36.14 | $59.62 | 73,000 | — | — |
| 2022-06-08 | $37.36 | $61.64 | 80,700 | — | — |
| 2022-06-07 | $37.11 | $61.23 | 159,400 | — | — |
| 2022-06-06 | $40.61 | $67.00 | 75,000 | — | — |
| 2022-06-03 | $41.50 | $68.47 | 40,600 | — | — |
| 2022-06-02 | $41.20 | $67.97 | 41,000 | — | — |
| 2022-06-01 | $41.72 | $68.83 | 64,600 | — | — |
| 2022-05-31 | $40.30 | $66.49 | 34,100 | — | — |
| 2022-05-27 | $39.95 | $65.91 | 33,400 | — | — |
| 2022-05-26 | $39.59 | $65.32 | 43,800 | — | — |
| 2022-05-25 | $38.53 | $63.57 | 39,400 | — | — |
| 2022-05-24 | $38.72 | $63.88 | 36,000 | — | — |
| 2022-05-23 | $38.62 | $63.72 | 28,600 | — | — |
| 2022-05-20 | $37.71 | $62.22 | 37,200 | — | — |
| 2022-05-19 | $36.96 | $60.98 | 38,000 | — | — |
| 2022-05-18 | $37.98 | $62.66 | 40,100 | — | — |
| 2022-05-17 | $39.02 | $64.38 | 55,600 | — | — |
| 2022-05-16 | $38.87 | $64.13 | 62,700 | — | — |
| 2022-05-13 | $38.85 | $64.10 | 55,800 | — | — |
| 2022-05-12 | $37.75 | $62.28 | 51,700 | — | — |
| 2022-05-11 | $38.15 | $62.94 | 77,700 | — | — |
| 2022-05-10 | $35.67 | $58.85 | 69,100 | — | — |
| 2022-05-09 | $38.64 | $63.75 | 63,100 | — | — |
| 2022-05-06 | $38.42 | $63.39 | 37,100 | — | — |
| 2022-05-05 | $39.13 | $64.56 | 46,100 | — | — |
| 2022-05-04 | $40.38 | $66.62 | 63,400 | — | — |
| 2022-05-03 | $40.71 | $67.16 | 67,900 | — | — |
| 2022-05-02 | $39.19 | $64.66 | 69,700 | — | — |
| 2022-04-29 | $38.25 | $63.11 | 36,600 | — | — |
| 2022-04-28 | $37.78 | $62.33 | 44,100 | — | — |
| 2022-04-27 | $36.22 | $59.76 | 28,000 | — | — |
| 2022-04-26 | $35.98 | $59.36 | 31,400 | — | — |
| 2022-04-25 | $37.26 | $61.47 | 45,600 | — | — |
| 2022-04-22 | $38.01 | $62.71 | 52,700 | — | — |
| 2022-04-21 | $40.99 | $67.63 | 99,100 | — | — |
| 2022-04-20 | $40.15 | $66.24 | 111,300 | — | — |
| 2022-04-19 | $37.46 | $61.80 | 51,700 | — | — |
| 2022-04-18 | $35.56 | $58.67 | 35,800 | — | — |
| 2022-04-14 | $34.64 | $57.15 | 28,900 | — | — |
| 2022-04-13 | $34.93 | $57.63 | 34,500 | — | — |
| 2022-04-12 | $34.60 | $57.08 | 19,200 | — | — |
| 2022-04-11 | $34.47 | $56.87 | 22,900 | — | — |
| 2022-04-08 | $35.49 | $58.55 | 15,900 | — | — |
| 2022-04-07 | $35.65 | $58.82 | 24,500 | — | — |
| 2022-04-06 | $36.17 | $59.67 | 24,400 | — | — |
| 2022-04-05 | $36.39 | $60.04 | 27,900 | — | — |
| 2022-04-04 | $36.16 | $59.66 | 23,000 | — | — |
| 2022-04-01 | $36.13 | $59.61 | 39,100 | — | — |
| 2022-03-31 | $36.15 | $59.64 | 35,900 | — | — |
| 2022-03-30 | $36.00 | $59.08 | 21,000 | — | — |
| 2022-03-29 | $36.59 | $60.05 | 58,800 | — | — |
| 2022-03-28 | $36.76 | $60.33 | 21,400 | — | — |
| 2022-03-25 | $36.33 | $59.62 | 8,800 | — | — |
| 2022-03-24 | $36.49 | $59.88 | 19,500 | — | — |
| 2022-03-23 | $36.17 | $59.36 | 16,500 | — | — |
| 2022-03-22 | $36.20 | $59.41 | 16,100 | — | — |
| 2022-03-21 | $35.25 | $57.85 | 26,200 | — | — |
| 2022-03-18 | $34.91 | $57.29 | 19,500 | — | — |
| 2022-03-17 | $34.67 | $56.90 | 14,700 | — | — |
| 2022-03-16 | $34.12 | $56.00 | 7,700 | — | — |
| 2022-03-15 | $34.30 | $56.29 | 12,100 | — | — |
| 2022-03-14 | $34.37 | $56.41 | 31,400 | — | — |
| 2022-03-11 | $34.06 | $55.90 | 27,600 | — | — |
| 2022-03-10 | $33.86 | $55.57 | 26,400 | — | — |
| 2022-03-09 | $33.58 | $55.11 | 6,200 | — | — |
| 2022-03-08 | $33.80 | $55.47 | 9,800 | — | — |
| 2022-03-07 | $33.77 | $55.42 | 10,600 | — | — |
| 2022-03-04 | $34.05 | $55.88 | 4,500 | — | — |
| 2022-03-03 | $33.80 | $55.47 | 10,500 | — | — |
| 2022-03-02 | $33.49 | $54.96 | 28,400 | — | — |
| 2022-03-01 | $32.15 | $52.76 | 18,000 | — | — |
| 2022-02-28 | $33.35 | $54.73 | 9,200 | — | — |
| 2022-02-25 | $33.86 | $55.57 | 15,400 | — | — |
| 2022-02-24 | $33.99 | $55.78 | 14,200 | — | — |
| 2022-02-23 | $33.75 | $55.39 | 8,000 | — | — |
| 2022-02-22 | $33.70 | $55.31 | 9,000 | — | — |
| 2022-02-18 | $33.53 | $55.03 | 13,300 | — | — |
| 2022-02-17 | $33.50 | $54.98 | 11,300 | — | — |
| 2022-02-16 | $33.10 | $54.32 | 9,300 | — | — |
| 2022-02-15 | $32.51 | $53.35 | 15,500 | — | — |
| 2022-02-14 | $31.55 | $51.78 | 13,300 | — | — |
| 2022-02-11 | $31.91 | $52.37 | 7,000 | — | — |
| 2022-02-10 | $31.98 | $52.48 | 2,300 | — | — |
| 2022-02-09 | $32.21 | $52.86 | 6,400 | — | — |
| 2022-02-08 | $32.07 | $52.63 | 6,900 | — | — |
| 2022-02-07 | $31.94 | $52.42 | 2,700 | — | — |
| 2022-02-04 | $31.41 | $51.55 | 5,200 | — | — |
| 2022-02-03 | $30.90 | $50.71 | 1,500 | — | — |
| 2022-02-02 | $31.53 | $51.74 | 6,800 | — | — |
| 2022-02-01 | $31.65 | $51.94 | 8,100 | — | — |
| 2022-01-31 | $31.59 | $51.84 | 7,100 | — | — |
| 2022-01-28 | $31.75 | $52.11 | 4,900 | — | — |
| 2022-01-27 | $31.67 | $51.97 | 22,400 | — | — |
| 2022-01-26 | $32.16 | $52.78 | 6,700 | — | — |
| 2022-01-25 | $31.77 | $52.14 | 38,900 | — | — |
| 2022-01-24 | $32.55 | $53.42 | 19,000 | — | — |
| 2022-01-21 | $32.70 | $53.66 | 18,900 | — | — |
| 2022-01-20 | $32.43 | $53.22 | 32,000 | — | — |
| 2022-01-19 | $32.79 | $53.81 | 10,900 | — | — |
| 2022-01-18 | $32.21 | $52.86 | 16,900 | — | — |
| 2022-01-14 | $32.40 | $53.17 | 21,900 | — | — |
| 2022-01-13 | $31.74 | $52.09 | 31,000 | — | — |
| 2022-01-12 | $31.98 | $52.48 | 32,300 | — | — |
| 2022-01-11 | $31.93 | $52.40 | 12,700 | — | — |
| 2022-01-10 | $32.32 | $53.04 | 4,700 | — | — |
| 2022-01-07 | $32.85 | $53.91 | 8,200 | — | — |
| 2022-01-06 | $32.97 | $54.11 | 10,500 | — | — |
| 2022-01-05 | $32.97 | $54.11 | 12,600 | — | — |
| 2022-01-04 | $32.79 | $53.81 | 27,000 | — | — |
| 2022-01-03 | $32.87 | $53.94 | 23,800 | — | — |