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
- 2003-06-12 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 | $22.23 | $22.23 | 304,100 | — | — |
| 2022-12-29 | $22.29 | $22.29 | 344,000 | — | — |
| 2022-12-28 | $21.66 | $21.66 | 396,500 | — | — |
| 2022-12-27 | $22.02 | $22.02 | 577,500 | — | — |
| 2022-12-23 | $21.45 | $21.45 | 517,000 | — | — |
| 2022-12-22 | $21.86 | $21.86 | 611,800 | — | — |
| 2022-12-21 | $22.60 | $22.60 | 515,800 | — | — |
| 2022-12-20 | $22.64 | $22.64 | 571,300 | — | — |
| 2022-12-19 | $22.56 | $22.56 | 514,000 | — | — |
| 2022-12-16 | $23.71 | $23.71 | 3,157,200 | — | — |
| 2022-12-15 | $23.10 | $23.10 | 453,700 | — | — |
| 2022-12-14 | $24.34 | $24.34 | 478,800 | — | — |
| 2022-12-13 | $24.91 | $24.91 | 652,100 | — | — |
| 2022-12-12 | $24.10 | $24.10 | 395,100 | — | — |
| 2022-12-09 | $23.66 | $23.66 | 238,100 | — | — |
| 2022-12-08 | $24.14 | $24.14 | 278,300 | — | — |
| 2022-12-07 | $23.76 | $23.76 | 338,900 | — | — |
| 2022-12-06 | $23.70 | $23.70 | 524,400 | — | — |
| 2022-12-05 | $24.45 | $24.45 | 610,200 | — | — |
| 2022-12-02 | $23.59 | $23.59 | 450,700 | — | — |
| 2022-12-01 | $23.58 | $23.58 | 662,000 | — | — |
| 2022-11-30 | $23.07 | $23.07 | 405,900 | — | — |
| 2022-11-29 | $21.96 | $21.96 | 975,700 | — | — |
| 2022-11-28 | $21.93 | $21.93 | 519,600 | — | — |
| 2022-11-25 | $22.82 | $22.82 | 291,500 | — | — |
| 2022-11-23 | $22.80 | $22.80 | 272,100 | — | — |
| 2022-11-22 | $22.55 | $22.55 | 332,700 | — | — |
| 2022-11-21 | $22.18 | $22.18 | 519,900 | — | — |
| 2022-11-18 | $22.64 | $22.64 | 425,700 | — | — |
| 2022-11-17 | $22.52 | $22.52 | 394,000 | — | — |
| 2022-11-16 | $22.19 | $22.19 | 702,100 | — | — |
| 2022-11-15 | $22.93 | $22.93 | 715,300 | — | — |
| 2022-11-14 | $21.75 | $21.75 | 750,700 | — | — |
| 2022-11-11 | $22.16 | $22.16 | 627,400 | — | — |
| 2022-11-10 | $21.18 | $21.18 | 555,100 | — | — |
| 2022-11-09 | $18.91 | $18.91 | 456,300 | — | — |
| 2022-11-08 | $19.16 | $19.16 | 650,000 | — | — |
| 2022-11-07 | $19.67 | $19.67 | 573,900 | — | — |
| 2022-11-04 | $19.19 | $19.19 | 782,000 | — | — |
| 2022-11-03 | $18.19 | $18.19 | 892,700 | — | — |
| 2022-11-02 | $18.88 | $18.88 | 1,133,300 | — | — |
| 2022-11-01 | $20.01 | $20.01 | 936,500 | — | — |
| 2022-10-31 | $20.21 | $20.21 | 1,189,900 | — | — |
| 2022-10-28 | $20.00 | $20.00 | 1,818,400 | — | — |
| 2022-10-27 | $20.59 | $20.59 | 3,455,500 | — | — |
| 2022-10-26 | $27.14 | $27.14 | 409,100 | — | — |
| 2022-10-25 | $26.77 | $26.77 | 359,400 | — | — |
| 2022-10-24 | $26.35 | $26.35 | 526,100 | — | — |
| 2022-10-21 | $26.55 | $26.55 | 441,300 | — | — |
| 2022-10-20 | $25.65 | $25.65 | 499,200 | — | — |
| 2022-10-19 | $25.34 | $25.34 | 593,900 | — | — |
| 2022-10-18 | $25.40 | $25.40 | 521,300 | — | — |
| 2022-10-17 | $25.29 | $25.29 | 598,400 | — | — |
| 2022-10-14 | $24.89 | $24.89 | 477,000 | — | — |
| 2022-10-13 | $26.04 | $26.04 | 633,200 | — | — |
| 2022-10-12 | $25.29 | $25.29 | 314,700 | — | — |
| 2022-10-11 | $26.43 | $26.43 | 550,900 | — | — |
| 2022-10-10 | $27.31 | $27.31 | 493,200 | — | — |
| 2022-10-07 | $27.26 | $27.26 | 542,300 | — | — |
| 2022-10-06 | $28.06 | $28.06 | 410,600 | — | — |
| 2022-10-05 | $27.57 | $27.57 | 456,500 | — | — |
| 2022-10-04 | $26.88 | $26.88 | 423,800 | — | — |
| 2022-10-03 | $26.24 | $26.24 | 442,100 | — | — |
| 2022-09-30 | $25.05 | $25.05 | 1,443,000 | — | — |
| 2022-09-29 | $25.46 | $25.46 | 779,700 | — | — |
| 2022-09-28 | $25.72 | $25.72 | 475,700 | — | — |
| 2022-09-27 | $25.57 | $25.57 | 566,100 | — | — |
| 2022-09-26 | $25.68 | $25.68 | 407,300 | — | — |
| 2022-09-23 | $26.19 | $26.19 | 776,600 | — | — |
| 2022-09-22 | $25.94 | $25.94 | 511,200 | — | — |
| 2022-09-21 | $26.59 | $26.59 | 381,800 | — | — |
| 2022-09-20 | $26.81 | $26.81 | 514,200 | — | — |
| 2022-09-19 | $27.19 | $27.19 | 391,100 | — | — |
| 2022-09-16 | $26.98 | $26.98 | 1,237,400 | — | — |
| 2022-09-15 | $26.69 | $26.69 | 427,600 | — | — |
| 2022-09-14 | $27.10 | $27.10 | 619,400 | — | — |
| 2022-09-13 | $27.48 | $27.48 | 426,800 | — | — |
| 2022-09-12 | $28.98 | $28.98 | 289,100 | — | — |
| 2022-09-09 | $28.62 | $28.62 | 478,100 | — | — |
| 2022-09-08 | $27.99 | $27.99 | 239,300 | — | — |
| 2022-09-07 | $27.78 | $27.78 | 329,000 | — | — |
| 2022-09-06 | $27.46 | $27.46 | 343,600 | — | — |
| 2022-09-02 | $27.84 | $27.84 | 445,000 | — | — |
| 2022-09-01 | $28.35 | $28.35 | 587,400 | — | — |
| 2022-08-31 | $29.28 | $29.28 | 512,800 | — | — |
| 2022-08-30 | $30.44 | $30.44 | 492,000 | — | — |
| 2022-08-29 | $30.98 | $30.98 | 344,500 | — | — |
| 2022-08-26 | $31.80 | $31.80 | 336,100 | — | — |
| 2022-08-25 | $33.73 | $33.73 | 296,200 | — | — |
| 2022-08-24 | $32.75 | $32.75 | 303,900 | — | — |
| 2022-08-23 | $32.72 | $32.72 | 481,100 | — | — |
| 2022-08-22 | $32.89 | $32.89 | 437,200 | — | — |
| 2022-08-19 | $33.77 | $33.77 | 277,900 | — | — |
| 2022-08-18 | $34.33 | $34.33 | 252,600 | — | — |
| 2022-08-17 | $33.45 | $33.45 | 286,600 | — | — |
| 2022-08-16 | $34.09 | $34.09 | 220,400 | — | — |
| 2022-08-15 | $34.77 | $34.77 | 345,100 | — | — |
| 2022-08-12 | $34.96 | $34.96 | 254,900 | — | — |
| 2022-08-11 | $34.20 | $34.20 | 247,300 | — | — |
| 2022-08-10 | $34.27 | $34.27 | 531,400 | — | — |
| 2022-08-09 | $32.44 | $32.44 | 492,200 | — | — |
| 2022-08-08 | $34.50 | $34.50 | 386,600 | — | — |
| 2022-08-05 | $35.72 | $35.72 | 331,300 | — | — |
| 2022-08-04 | $36.48 | $36.48 | 528,600 | — | — |
| 2022-08-03 | $35.36 | $35.36 | 496,300 | — | — |
| 2022-08-02 | $34.85 | $34.85 | 319,400 | — | — |
| 2022-08-01 | $35.21 | $35.21 | 530,700 | — | — |
| 2022-07-29 | $35.56 | $35.56 | 883,500 | — | — |
| 2022-07-28 | $34.66 | $34.66 | 1,315,100 | — | — |
| 2022-07-27 | $40.27 | $40.27 | 629,900 | — | — |
| 2022-07-26 | $39.40 | $39.40 | 199,000 | — | — |
| 2022-07-25 | $39.68 | $39.68 | 239,500 | — | — |
| 2022-07-22 | $39.47 | $39.47 | 237,400 | — | — |
| 2022-07-21 | $40.74 | $40.74 | 284,900 | — | — |
| 2022-07-20 | $40.40 | $40.40 | 528,900 | — | — |
| 2022-07-19 | $38.87 | $38.87 | 529,400 | — | — |
| 2022-07-18 | $37.04 | $37.04 | 386,300 | — | — |
| 2022-07-15 | $37.52 | $37.52 | 314,800 | — | — |
| 2022-07-14 | $36.34 | $36.34 | 166,800 | — | — |
| 2022-07-13 | $35.52 | $35.52 | 138,800 | — | — |
| 2022-07-12 | $35.26 | $35.26 | 210,500 | — | — |
| 2022-07-11 | $35.30 | $35.30 | 209,000 | — | — |
| 2022-07-08 | $35.55 | $35.55 | 280,400 | — | — |
| 2022-07-07 | $35.16 | $35.16 | 449,900 | — | — |
| 2022-07-06 | $33.87 | $33.87 | 417,900 | — | — |
| 2022-07-05 | $34.39 | $34.39 | 887,000 | — | — |
| 2022-07-01 | $34.38 | $34.38 | 822,600 | — | — |
| 2022-06-30 | $38.73 | $38.73 | 439,200 | — | — |
| 2022-06-29 | $38.64 | $38.64 | 333,400 | — | — |
| 2022-06-28 | $39.41 | $39.41 | 277,200 | — | — |
| 2022-06-27 | $40.13 | $40.13 | 337,400 | — | — |
| 2022-06-24 | $39.61 | $39.61 | 983,900 | — | — |
| 2022-06-23 | $37.48 | $37.48 | 377,000 | — | — |
| 2022-06-22 | $36.57 | $36.57 | 394,900 | — | — |
| 2022-06-21 | $36.74 | $36.74 | 374,500 | — | — |
| 2022-06-17 | $35.13 | $35.13 | 783,200 | — | — |
| 2022-06-16 | $34.18 | $34.18 | 487,900 | — | — |
| 2022-06-15 | $37.16 | $37.16 | 459,300 | — | — |
| 2022-06-14 | $36.88 | $36.88 | 367,400 | — | — |
| 2022-06-13 | $36.15 | $36.15 | 460,500 | — | — |
| 2022-06-10 | $37.71 | $37.71 | 405,300 | — | — |
| 2022-06-09 | $38.97 | $38.97 | 500,100 | — | — |
| 2022-06-08 | $39.38 | $39.38 | 458,000 | — | — |
| 2022-06-07 | $40.58 | $40.58 | 252,200 | — | — |
| 2022-06-06 | $40.46 | $40.46 | 363,100 | — | — |
| 2022-06-03 | $40.27 | $40.27 | 625,700 | — | — |
| 2022-06-02 | $42.17 | $42.17 | 421,700 | — | — |
| 2022-06-01 | $40.53 | $40.53 | 898,300 | — | — |
| 2022-05-31 | $41.06 | $41.06 | 613,000 | — | — |
| 2022-05-27 | $41.95 | $41.95 | 422,200 | — | — |
| 2022-05-26 | $40.57 | $40.57 | 674,200 | — | — |
| 2022-05-25 | $39.34 | $39.34 | 349,000 | — | — |
| 2022-05-24 | $39.65 | $39.65 | 553,000 | — | — |
| 2022-05-23 | $39.58 | $39.58 | 314,200 | — | — |
| 2022-05-20 | $39.30 | $39.30 | 301,000 | — | — |
| 2022-05-19 | $39.43 | $39.43 | 364,100 | — | — |
| 2022-05-18 | $40.18 | $40.18 | 480,200 | — | — |
| 2022-05-17 | $41.47 | $41.47 | 303,700 | — | — |
| 2022-05-16 | $39.28 | $39.28 | 219,400 | — | — |
| 2022-05-13 | $39.38 | $39.38 | 286,900 | — | — |
| 2022-05-12 | $38.09 | $38.09 | 400,700 | — | — |
| 2022-05-11 | $36.78 | $36.78 | 353,500 | — | — |
| 2022-05-10 | $37.90 | $37.90 | 377,000 | — | — |
| 2022-05-09 | $38.22 | $38.22 | 339,300 | — | — |
| 2022-05-06 | $39.35 | $39.35 | 252,000 | — | — |
| 2022-05-05 | $39.79 | $39.79 | 311,000 | — | — |
| 2022-05-04 | $41.32 | $41.32 | 245,200 | — | — |
| 2022-05-03 | $39.05 | $39.05 | 291,600 | — | — |
| 2022-05-02 | $39.55 | $39.55 | 377,100 | — | — |
| 2022-04-29 | $38.11 | $38.11 | 364,900 | — | — |
| 2022-04-28 | $39.44 | $39.44 | 459,700 | — | — |
| 2022-04-27 | $35.92 | $35.92 | 492,800 | — | — |
| 2022-04-26 | $35.61 | $35.61 | 301,600 | — | — |
| 2022-04-25 | $37.27 | $37.27 | 359,200 | — | — |
| 2022-04-22 | $36.49 | $36.49 | 284,000 | — | — |
| 2022-04-21 | $37.37 | $37.37 | 249,900 | — | — |
| 2022-04-20 | $37.50 | $37.50 | 235,000 | — | — |
| 2022-04-19 | $37.47 | $37.47 | 247,800 | — | — |
| 2022-04-18 | $36.99 | $36.99 | 384,000 | — | — |
| 2022-04-14 | $36.00 | $36.00 | 221,400 | — | — |
| 2022-04-13 | $36.89 | $36.89 | 467,400 | — | — |
| 2022-04-12 | $36.37 | $36.37 | 430,600 | — | — |
| 2022-04-11 | $34.82 | $34.82 | 686,500 | — | — |
| 2022-04-08 | $36.59 | $36.59 | 373,100 | — | — |
| 2022-04-07 | $38.67 | $38.67 | 395,500 | — | — |
| 2022-04-06 | $38.41 | $38.41 | 289,100 | — | — |
| 2022-04-05 | $39.30 | $39.30 | 307,900 | — | — |
| 2022-04-04 | $42.73 | $42.73 | 275,600 | — | — |
| 2022-04-01 | $41.64 | $41.64 | 432,900 | — | — |
| 2022-03-31 | $42.03 | $42.03 | 303,900 | — | — |
| 2022-03-30 | $42.70 | $42.70 | 213,700 | — | — |
| 2022-03-29 | $44.04 | $44.04 | 299,900 | — | — |
| 2022-03-28 | $42.71 | $42.71 | 173,900 | — | — |
| 2022-03-25 | $43.15 | $43.15 | 157,400 | — | — |
| 2022-03-24 | $43.43 | $43.43 | 222,300 | — | — |
| 2022-03-23 | $41.25 | $41.25 | 244,300 | — | — |
| 2022-03-22 | $41.73 | $41.73 | 247,400 | — | — |
| 2022-03-21 | $42.02 | $42.02 | 228,500 | — | — |
| 2022-03-18 | $42.84 | $42.84 | 542,300 | — | — |
| 2022-03-17 | $41.76 | $41.76 | 248,700 | — | — |
| 2022-03-16 | $41.29 | $41.29 | 313,600 | — | — |
| 2022-03-15 | $38.21 | $38.21 | 321,900 | — | — |
| 2022-03-14 | $37.34 | $37.34 | 297,400 | — | — |
| 2022-03-11 | $39.21 | $39.21 | 224,900 | — | — |
| 2022-03-10 | $39.89 | $39.89 | 206,600 | — | — |
| 2022-03-09 | $40.38 | $40.38 | 281,400 | — | — |
| 2022-03-08 | $38.11 | $38.11 | 505,400 | — | — |
| 2022-03-07 | $37.64 | $37.64 | 374,600 | — | — |
| 2022-03-04 | $39.59 | $39.59 | 347,100 | — | — |
| 2022-03-03 | $40.60 | $40.60 | 217,200 | — | — |
| 2022-03-02 | $41.71 | $41.71 | 299,100 | — | — |
| 2022-03-01 | $39.37 | $39.37 | 463,700 | — | — |
| 2022-02-28 | $40.49 | $40.49 | 414,000 | — | — |
| 2022-02-25 | $41.21 | $41.21 | 309,000 | — | — |
| 2022-02-24 | $41.13 | $41.13 | 465,000 | — | — |
| 2022-02-23 | $38.89 | $38.89 | 358,000 | — | — |
| 2022-02-22 | $40.30 | $40.30 | 285,700 | — | — |
| 2022-02-18 | $42.02 | $42.02 | 283,600 | — | — |
| 2022-02-17 | $42.75 | $42.75 | 268,400 | — | — |
| 2022-02-16 | $43.28 | $43.28 | 166,900 | — | — |
| 2022-02-15 | $42.40 | $42.40 | 332,400 | — | — |
| 2022-02-14 | $40.38 | $40.38 | 458,600 | — | — |
| 2022-02-11 | $40.00 | $40.00 | 379,800 | — | — |
| 2022-02-10 | $41.04 | $41.04 | 325,500 | — | — |
| 2022-02-09 | $42.63 | $42.63 | 188,700 | — | — |
| 2022-02-08 | $42.16 | $42.16 | 432,200 | — | — |
| 2022-02-07 | $40.69 | $40.69 | 319,100 | — | — |
| 2022-02-04 | $40.06 | $40.06 | 476,400 | — | — |
| 2022-02-03 | $40.56 | $40.56 | 826,900 | — | — |
| 2022-02-02 | $42.88 | $42.88 | 433,400 | — | — |
| 2022-02-01 | $42.91 | $42.91 | 324,000 | — | — |
| 2022-01-31 | $42.74 | $42.74 | 383,300 | — | — |
| 2022-01-28 | $40.21 | $40.21 | 585,800 | — | — |
| 2022-01-27 | $39.11 | $39.11 | 488,100 | — | — |
| 2022-01-26 | $41.77 | $41.77 | 434,600 | — | — |
| 2022-01-25 | $41.37 | $41.37 | 458,600 | — | — |
| 2022-01-24 | $43.21 | $43.21 | 598,300 | — | — |
| 2022-01-21 | $40.79 | $40.79 | 480,900 | — | — |
| 2022-01-20 | $41.35 | $41.35 | 280,300 | — | — |
| 2022-01-19 | $41.92 | $41.92 | 355,700 | — | — |
| 2022-01-18 | $42.90 | $42.90 | 575,000 | — | — |
| 2022-01-14 | $44.72 | $44.72 | 262,200 | — | — |
| 2022-01-13 | $43.01 | $43.01 | 426,200 | — | — |
| 2022-01-12 | $43.21 | $43.21 | 330,400 | — | — |
| 2022-01-11 | $43.57 | $43.57 | 336,300 | — | — |
| 2022-01-10 | $42.17 | $42.17 | 419,900 | — | — |
| 2022-01-07 | $42.27 | $42.27 | 325,700 | — | — |
| 2022-01-06 | $45.73 | $45.73 | 548,600 | — | — |
| 2022-01-05 | $42.73 | $42.73 | 269,500 | — | — |
| 2022-01-04 | $44.94 | $44.94 | 329,500 | — | — |
| 2022-01-03 | $46.74 | $46.74 | 416,500 | — | — |