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
- 1999-07-14 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 | $29.94 | $79.18 | 7,300 | — | — |
| 2022-12-29 | $30.28 | $80.08 | 7,000 | — | — |
| 2022-12-28 | $29.56 | $78.18 | 9,000 | — | — |
| 2022-12-27 | $29.75 | $78.68 | 7,300 | — | — |
| 2022-12-23 | $29.76 | $78.70 | 3,900 | — | — |
| 2022-12-22 | $29.58 | $78.23 | 6,900 | — | — |
| 2022-12-21 | $30.01 | $79.37 | 17,100 | — | — |
| 2022-12-20 | $29.43 | $77.83 | 10,400 | — | — |
| 2022-12-19 | $29.32 | $77.54 | 11,900 | — | — |
| 2022-12-16 | $29.83 | $78.89 | 48,000 | — | — |
| 2022-12-15 | $29.14 | $77.06 | 15,000 | — | — |
| 2022-12-14 | $29.93 | $79.15 | 21,200 | — | — |
| 2022-12-13 | $30.82 | $81.51 | 39,600 | — | — |
| 2022-12-12 | $30.33 | $80.21 | 9,200 | — | — |
| 2022-12-09 | $29.77 | $78.73 | 7,000 | — | — |
| 2022-12-08 | $29.99 | $79.31 | 10,600 | — | — |
| 2022-12-07 | $29.79 | $78.78 | 13,000 | — | — |
| 2022-12-06 | $30.25 | $80.00 | 32,400 | — | — |
| 2022-12-05 | $29.77 | $78.73 | 15,200 | — | — |
| 2022-12-02 | $30.61 | $80.95 | 9,800 | — | — |
| 2022-12-01 | $31.17 | $82.43 | 6,600 | — | — |
| 2022-11-30 | $31.44 | $83.15 | 8,900 | — | — |
| 2022-11-29 | $30.88 | $81.67 | 7,800 | — | — |
| 2022-11-28 | $30.62 | $80.98 | 5,800 | — | — |
| 2022-11-25 | $31.17 | $82.43 | 2,400 | — | — |
| 2022-11-23 | $30.92 | $81.77 | 6,900 | — | — |
| 2022-11-22 | $31.16 | $82.41 | 8,500 | — | — |
| 2022-11-21 | $30.81 | $81.48 | 7,100 | — | — |
| 2022-11-18 | $31.20 | $82.51 | 15,800 | — | — |
| 2022-11-17 | $30.90 | $81.72 | 6,100 | — | — |
| 2022-11-16 | $30.70 | $81.19 | 17,300 | — | — |
| 2022-11-15 | $31.26 | $82.67 | 8,600 | — | — |
| 2022-11-14 | $31.10 | $82.25 | 5,700 | — | — |
| 2022-11-11 | $31.31 | $82.80 | 10,800 | — | — |
| 2022-11-10 | $31.70 | $83.83 | 15,500 | — | — |
| 2022-11-09 | $30.62 | $80.98 | 9,000 | — | — |
| 2022-11-08 | $31.50 | $83.31 | 15,000 | — | — |
| 2022-11-07 | $31.00 | $81.98 | 13,200 | — | — |
| 2022-11-04 | $30.80 | $81.45 | 16,600 | — | — |
| 2022-11-03 | $29.97 | $79.26 | 5,900 | — | — |
| 2022-11-02 | $30.23 | $79.95 | 12,300 | — | — |
| 2022-11-01 | $31.24 | $82.62 | 8,300 | — | — |
| 2022-10-31 | $30.56 | $80.82 | 10,200 | — | — |
| 2022-10-28 | $30.79 | $81.43 | 17,700 | — | — |
| 2022-10-27 | $30.03 | $79.42 | 33,800 | — | — |
| 2022-10-26 | $29.37 | $77.67 | 9,100 | — | — |
| 2022-10-25 | $29.64 | $78.39 | 16,100 | — | — |
| 2022-10-24 | $29.49 | $77.99 | 10,500 | — | — |
| 2022-10-21 | $29.25 | $77.36 | 17,900 | — | — |
| 2022-10-20 | $28.19 | $74.55 | 12,000 | — | — |
| 2022-10-19 | $28.77 | $76.09 | 13,300 | — | — |
| 2022-10-18 | $29.08 | $76.91 | 8,500 | — | — |
| 2022-10-17 | $29.53 | $78.10 | 21,500 | — | — |
| 2022-10-14 | $29.13 | $77.04 | 13,600 | — | — |
| 2022-10-13 | $28.70 | $75.90 | 32,600 | — | — |
| 2022-10-12 | $27.98 | $74.00 | 6,800 | — | — |
| 2022-10-11 | $27.61 | $73.02 | 20,600 | — | — |
| 2022-10-10 | $27.82 | $73.57 | 8,900 | — | — |
| 2022-10-07 | $27.72 | $73.31 | 6,800 | — | — |
| 2022-10-06 | $28.13 | $74.39 | 16,300 | — | — |
| 2022-10-05 | $28.63 | $75.72 | 8,600 | — | — |
| 2022-10-04 | $28.87 | $76.35 | 17,500 | — | — |
| 2022-10-03 | $28.44 | $74.31 | 30,700 | — | — |
| 2022-09-30 | $27.55 | $71.99 | 18,900 | — | — |
| 2022-09-29 | $27.76 | $72.54 | 9,800 | — | — |
| 2022-09-28 | $28.00 | $73.16 | 12,200 | — | — |
| 2022-09-27 | $27.75 | $72.51 | 7,400 | — | — |
| 2022-09-26 | $28.17 | $73.61 | 16,600 | — | — |
| 2022-09-23 | $28.12 | $73.48 | 8,500 | — | — |
| 2022-09-22 | $28.38 | $74.16 | 11,200 | — | — |
| 2022-09-21 | $28.21 | $73.71 | 9,700 | — | — |
| 2022-09-20 | $28.58 | $74.68 | 14,300 | — | — |
| 2022-09-19 | $28.33 | $74.03 | 13,900 | — | — |
| 2022-09-16 | $28.10 | $73.43 | 37,600 | — | — |
| 2022-09-15 | $28.38 | $74.16 | 8,300 | — | — |
| 2022-09-14 | $28.20 | $73.69 | 17,600 | — | — |
| 2022-09-13 | $28.43 | $74.29 | 13,900 | — | — |
| 2022-09-12 | $29.03 | $75.86 | 14,400 | — | — |
| 2022-09-09 | $29.06 | $75.93 | 15,600 | — | — |
| 2022-09-08 | $29.14 | $76.14 | 6,500 | — | — |
| 2022-09-07 | $28.90 | $75.52 | 10,800 | — | — |
| 2022-09-06 | $28.61 | $74.76 | 9,400 | — | — |
| 2022-09-02 | $28.67 | $74.92 | 7,400 | — | — |
| 2022-09-01 | $29.00 | $75.78 | 11,500 | — | — |
| 2022-08-31 | $29.00 | $75.78 | 10,400 | — | — |
| 2022-08-30 | $29.23 | $76.38 | 8,100 | — | — |
| 2022-08-29 | $29.57 | $77.27 | 6,600 | — | — |
| 2022-08-26 | $29.66 | $77.50 | 8,200 | — | — |
| 2022-08-25 | $30.10 | $78.65 | 4,800 | — | — |
| 2022-08-24 | $29.67 | $77.53 | 9,400 | — | — |
| 2022-08-23 | $29.91 | $78.16 | 5,800 | — | — |
| 2022-08-22 | $30.12 | $78.70 | 11,100 | — | — |
| 2022-08-19 | $30.94 | $80.85 | 12,200 | — | — |
| 2022-08-18 | $31.32 | $81.84 | 6,900 | — | — |
| 2022-08-17 | $30.95 | $80.87 | 8,500 | — | — |
| 2022-08-16 | $31.19 | $81.50 | 10,100 | — | — |
| 2022-08-15 | $31.30 | $81.79 | 7,800 | — | — |
| 2022-08-12 | $30.88 | $80.69 | 16,300 | — | — |
| 2022-08-11 | $30.36 | $79.33 | 9,600 | — | — |
| 2022-08-10 | $30.20 | $78.91 | 14,100 | — | — |
| 2022-08-09 | $29.93 | $78.21 | 16,400 | — | — |
| 2022-08-08 | $29.74 | $77.71 | 12,500 | — | — |
| 2022-08-05 | $30.32 | $79.23 | 4,900 | — | — |
| 2022-08-04 | $30.35 | $79.30 | 6,500 | — | — |
| 2022-08-03 | $30.26 | $79.07 | 11,200 | — | — |
| 2022-08-02 | $30.38 | $79.38 | 7,200 | — | — |
| 2022-08-01 | $30.52 | $79.75 | 12,000 | — | — |
| 2022-07-29 | $30.21 | $78.94 | 9,000 | — | — |
| 2022-07-28 | $30.54 | $79.80 | 8,300 | — | — |
| 2022-07-27 | $30.90 | $80.74 | 6,300 | — | — |
| 2022-07-26 | $30.31 | $79.20 | 9,700 | — | — |
| 2022-07-25 | $30.33 | $79.25 | 17,800 | — | — |
| 2022-07-22 | $30.45 | $79.57 | 18,700 | — | — |
| 2022-07-21 | $30.13 | $78.73 | 8,200 | — | — |
| 2022-07-20 | $30.40 | $79.44 | 12,000 | — | — |
| 2022-07-19 | $30.18 | $78.86 | 9,500 | — | — |
| 2022-07-18 | $29.71 | $77.63 | 10,000 | — | — |
| 2022-07-15 | $30.18 | $78.86 | 15,800 | — | — |
| 2022-07-14 | $29.20 | $76.30 | 12,500 | — | — |
| 2022-07-13 | $29.39 | $76.80 | 7,700 | — | — |
| 2022-07-12 | $29.57 | $77.27 | 6,500 | — | — |
| 2022-07-11 | $29.84 | $77.97 | 17,600 | — | — |
| 2022-07-08 | $30.06 | $78.55 | 9,200 | — | — |
| 2022-07-07 | $30.33 | $78.36 | 15,300 | — | — |
| 2022-07-06 | $30.46 | $78.70 | 9,500 | — | — |
| 2022-07-05 | $30.18 | $77.98 | 10,600 | — | — |
| 2022-07-01 | $30.31 | $78.31 | 13,500 | — | — |
| 2022-06-30 | $30.13 | $77.85 | 8,500 | — | — |
| 2022-06-29 | $29.92 | $77.30 | 15,200 | — | — |
| 2022-06-28 | $29.61 | $76.50 | 6,100 | — | — |
| 2022-06-27 | $30.36 | $78.44 | 27,600 | — | — |
| 2022-06-24 | $30.62 | $79.11 | 110,300 | — | — |
| 2022-06-23 | $29.21 | $75.47 | 21,200 | — | — |
| 2022-06-22 | $28.86 | $74.57 | 10,600 | — | — |
| 2022-06-21 | $28.90 | $74.67 | 15,500 | — | — |
| 2022-06-17 | $28.09 | $72.58 | 31,000 | — | — |
| 2022-06-16 | $28.15 | $72.73 | 14,000 | — | — |
| 2022-06-15 | $28.42 | $73.43 | 18,100 | — | — |
| 2022-06-14 | $28.56 | $73.79 | 14,400 | — | — |
| 2022-06-13 | $28.75 | $74.28 | 15,500 | — | — |
| 2022-06-10 | $29.65 | $76.61 | 11,100 | — | — |
| 2022-06-09 | $29.80 | $76.99 | 16,200 | — | — |
| 2022-06-08 | $30.34 | $78.39 | 15,400 | — | — |
| 2022-06-07 | $30.28 | $78.24 | 12,000 | — | — |
| 2022-06-06 | $30.18 | $77.98 | 9,900 | — | — |
| 2022-06-03 | $29.98 | $77.46 | 10,400 | — | — |
| 2022-06-02 | $30.18 | $77.98 | 16,100 | — | — |
| 2022-06-01 | $30.00 | $77.51 | 10,900 | — | — |
| 2022-05-31 | $30.27 | $78.21 | 26,700 | — | — |
| 2022-05-27 | $29.98 | $77.46 | 9,700 | — | — |
| 2022-05-26 | $29.55 | $76.35 | 16,000 | — | — |
| 2022-05-25 | $29.44 | $76.06 | 19,600 | — | — |
| 2022-05-24 | $29.07 | $75.11 | 15,000 | — | — |
| 2022-05-23 | $28.60 | $73.89 | 11,800 | — | — |
| 2022-05-20 | $28.30 | $73.12 | 13,700 | — | — |
| 2022-05-19 | $28.09 | $72.58 | 27,200 | — | — |
| 2022-05-18 | $29.00 | $74.93 | 13,700 | — | — |
| 2022-05-17 | $29.11 | $75.21 | 12,400 | — | — |
| 2022-05-16 | $28.81 | $74.44 | 16,700 | — | — |
| 2022-05-13 | $28.50 | $73.64 | 18,800 | — | — |
| 2022-05-12 | $29.15 | $75.32 | 15,700 | — | — |
| 2022-05-11 | $29.41 | $75.99 | 16,800 | — | — |
| 2022-05-10 | $29.51 | $76.25 | 19,700 | — | — |
| 2022-05-09 | $29.56 | $76.37 | 16,400 | — | — |
| 2022-05-06 | $28.74 | $74.26 | 15,400 | — | — |
| 2022-05-05 | $28.85 | $74.54 | 20,300 | — | — |
| 2022-05-04 | $28.73 | $74.23 | 11,400 | — | — |
| 2022-05-03 | $27.96 | $72.24 | 13,200 | — | — |
| 2022-05-02 | $27.72 | $71.62 | 41,400 | — | — |
| 2022-04-29 | $28.15 | $72.73 | 12,800 | — | — |
| 2022-04-28 | $29.18 | $75.39 | 12,700 | — | — |
| 2022-04-27 | $28.76 | $74.31 | 17,500 | — | — |
| 2022-04-26 | $28.77 | $74.33 | 18,600 | — | — |
| 2022-04-25 | $29.30 | $75.70 | 16,100 | — | — |
| 2022-04-22 | $29.14 | $75.29 | 12,100 | — | — |
| 2022-04-21 | $29.56 | $76.37 | 21,100 | — | — |
| 2022-04-20 | $29.80 | $76.99 | 12,600 | — | — |
| 2022-04-19 | $29.37 | $75.88 | 21,900 | — | — |
| 2022-04-18 | $29.03 | $75.01 | 10,200 | — | — |
| 2022-04-14 | $29.03 | $75.01 | 8,200 | — | — |
| 2022-04-13 | $29.14 | $75.29 | 7,200 | — | — |
| 2022-04-12 | $28.95 | $74.80 | 18,500 | — | — |
| 2022-04-11 | $28.95 | $74.80 | 13,500 | — | — |
| 2022-04-08 | $29.28 | $75.65 | 16,900 | — | — |
| 2022-04-07 | $29.66 | $75.81 | 24,600 | — | — |
| 2022-04-06 | $29.89 | $76.39 | 39,100 | — | — |
| 2022-04-05 | $30.02 | $76.73 | 20,300 | — | — |
| 2022-04-04 | $30.01 | $76.70 | 14,300 | — | — |
| 2022-04-01 | $30.00 | $76.68 | 13,800 | — | — |
| 2022-03-31 | $30.08 | $76.88 | 15,400 | — | — |
| 2022-03-30 | $30.06 | $76.83 | 16,000 | — | — |
| 2022-03-29 | $30.40 | $77.70 | 9,900 | — | — |
| 2022-03-28 | $30.02 | $76.73 | 31,000 | — | — |
| 2022-03-25 | $30.35 | $77.57 | 13,000 | — | — |
| 2022-03-24 | $30.18 | $77.14 | 14,200 | — | — |
| 2022-03-23 | $30.00 | $76.68 | 13,000 | — | — |
| 2022-03-22 | $30.20 | $77.19 | 18,700 | — | — |
| 2022-03-21 | $29.93 | $76.50 | 21,100 | — | — |
| 2022-03-18 | $29.81 | $76.19 | 49,600 | — | — |
| 2022-03-17 | $29.91 | $76.45 | 13,900 | — | — |
| 2022-03-16 | $30.01 | $76.70 | 22,900 | — | — |
| 2022-03-15 | $29.90 | $76.42 | 10,400 | — | — |
| 2022-03-14 | $30.07 | $76.85 | 7,500 | — | — |
| 2022-03-11 | $29.76 | $76.06 | 10,800 | — | — |
| 2022-03-10 | $29.64 | $75.76 | 13,400 | — | — |
| 2022-03-09 | $30.00 | $76.68 | 16,000 | — | — |
| 2022-03-08 | $29.79 | $76.14 | 11,700 | — | — |
| 2022-03-07 | $29.92 | $76.47 | 19,100 | — | — |
| 2022-03-04 | $30.30 | $77.44 | 12,300 | — | — |
| 2022-03-03 | $30.32 | $77.49 | 8,700 | — | — |
| 2022-03-02 | $30.29 | $77.42 | 14,400 | — | — |
| 2022-03-01 | $29.50 | $75.40 | 28,200 | — | — |
| 2022-02-28 | $29.80 | $76.16 | 18,200 | — | — |
| 2022-02-25 | $30.58 | $78.16 | 7,000 | — | — |
| 2022-02-24 | $29.58 | $75.60 | 31,300 | — | — |
| 2022-02-23 | $30.22 | $77.24 | 22,200 | — | — |
| 2022-02-22 | $30.32 | $77.49 | 11,400 | — | — |
| 2022-02-18 | $30.62 | $78.26 | 9,600 | — | — |
| 2022-02-17 | $30.81 | $78.75 | 11,900 | — | — |
| 2022-02-16 | $31.32 | $80.05 | 13,500 | — | — |
| 2022-02-15 | $31.49 | $80.48 | 12,900 | — | — |
| 2022-02-14 | $30.96 | $79.13 | 14,400 | — | — |
| 2022-02-11 | $30.72 | $78.52 | 12,800 | — | — |
| 2022-02-10 | $30.85 | $78.85 | 20,700 | — | — |
| 2022-02-09 | $31.70 | $81.02 | 12,100 | — | — |
| 2022-02-08 | $32.28 | $82.50 | 16,400 | — | — |
| 2022-02-07 | $31.59 | $80.74 | 10,300 | — | — |
| 2022-02-04 | $31.45 | $80.38 | 10,900 | — | — |
| 2022-02-03 | $31.34 | $80.10 | 14,200 | — | — |
| 2022-02-02 | $31.19 | $79.72 | 18,100 | — | — |
| 2022-02-01 | $31.76 | $81.17 | 21,500 | — | — |
| 2022-01-31 | $32.14 | $82.14 | 13,200 | — | — |
| 2022-01-28 | $32.17 | $82.22 | 17,600 | — | — |
| 2022-01-27 | $32.45 | $82.94 | 7,400 | — | — |
| 2022-01-26 | $32.70 | $83.58 | 14,200 | — | — |
| 2022-01-25 | $33.15 | $84.73 | 10,700 | — | — |
| 2022-01-24 | $33.37 | $85.29 | 23,000 | — | — |
| 2022-01-21 | $31.75 | $81.15 | 34,000 | — | — |
| 2022-01-20 | $32.20 | $82.30 | 47,600 | — | — |
| 2022-01-19 | $32.45 | $82.94 | 33,800 | — | — |
| 2022-01-18 | $33.72 | $86.18 | 104,800 | — | — |
| 2022-01-14 | $33.85 | $86.52 | 14,800 | — | — |
| 2022-01-13 | $33.72 | $86.18 | 14,900 | — | — |
| 2022-01-12 | $33.30 | $85.11 | 39,300 | — | — |
| 2022-01-11 | $32.90 | $84.09 | 12,100 | — | — |
| 2022-01-10 | $33.26 | $85.01 | 11,200 | — | — |
| 2022-01-07 | $33.42 | $85.42 | 19,700 | — | — |
| 2022-01-06 | $33.83 | $85.65 | 22,100 | — | — |
| 2022-01-05 | $33.46 | $84.71 | 29,000 | — | — |
| 2022-01-04 | $32.80 | $83.04 | 11,600 | — | — |
| 2022-01-03 | $31.95 | $80.89 | 16,300 | — | — |