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
- 2006-10-23 to 2026-09-02
- 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 | $30.90 | $30.90 | 440 | — | — |
| 2022-12-29 | $31.10 | $31.10 | 480 | — | — |
| 2022-12-28 | $29.90 | $29.90 | 1,030 | — | — |
| 2022-12-27 | $29.40 | $29.40 | 1,620 | — | — |
| 2022-12-23 | $30.00 | $30.00 | 480 | — | — |
| 2022-12-22 | $30.10 | $30.10 | 1,450 | — | — |
| 2022-12-21 | $30.40 | $30.40 | 1,240 | — | — |
| 2022-12-20 | $30.30 | $30.30 | 1,460 | — | — |
| 2022-12-19 | $30.80 | $30.80 | 2,790 | — | — |
| 2022-12-16 | $31.00 | $31.00 | 1,550 | — | — |
| 2022-12-15 | $31.80 | $31.80 | 880 | — | — |
| 2022-12-14 | $32.20 | $32.20 | 1,910 | — | — |
| 2022-12-13 | $30.70 | $30.70 | 6,570 | — | — |
| 2022-12-12 | $34.70 | $34.70 | 1,880 | — | — |
| 2022-12-09 | $35.80 | $35.80 | 760 | — | — |
| 2022-12-08 | $35.90 | $35.90 | 570 | — | — |
| 2022-12-07 | $36.50 | $36.50 | 720 | — | — |
| 2022-12-06 | $36.40 | $36.40 | 480 | — | — |
| 2022-12-05 | $36.70 | $36.70 | 1,060 | — | — |
| 2022-12-02 | $36.50 | $36.50 | 2,670 | — | — |
| 2022-12-01 | $37.60 | $37.60 | 2,330 | — | — |
| 2022-11-30 | $35.90 | $35.90 | 470 | — | — |
| 2022-11-29 | $35.70 | $35.70 | 350 | — | — |
| 2022-11-28 | $36.30 | $36.30 | 930 | — | — |
| 2022-11-25 | $35.50 | $35.50 | 200 | — | — |
| 2022-11-23 | $35.40 | $35.40 | 330 | — | — |
| 2022-11-22 | $35.80 | $35.80 | 930 | — | — |
| 2022-11-21 | $36.10 | $36.10 | 1,750 | — | — |
| 2022-11-18 | $36.40 | $36.40 | 1,280 | — | — |
| 2022-11-17 | $38.60 | $38.60 | 510 | — | — |
| 2022-11-16 | $39.10 | $39.10 | 780 | — | — |
| 2022-11-15 | $39.70 | $39.70 | 2,230 | — | — |
| 2022-11-14 | $40.30 | $40.30 | 1,050 | — | — |
| 2022-11-11 | $39.80 | $39.80 | 2,140 | — | — |
| 2022-11-10 | $38.00 | $38.00 | 570 | — | — |
| 2022-11-09 | $37.60 | $37.60 | 580 | — | — |
| 2022-11-08 | $37.10 | $37.10 | 940 | — | — |
| 2022-11-07 | $36.70 | $36.70 | 310 | — | — |
| 2022-11-04 | $36.10 | $36.10 | 370 | — | — |
| 2022-11-03 | $35.90 | $35.90 | 330 | — | — |
| 2022-11-02 | $36.00 | $36.00 | 720 | — | — |
| 2022-11-01 | $35.30 | $35.30 | 340 | — | — |
| 2022-10-31 | $34.90 | $34.90 | 870 | — | — |
| 2022-10-28 | $33.30 | $33.30 | 290 | — | — |
| 2022-10-27 | $33.00 | $33.00 | 1,990 | — | — |
| 2022-10-26 | $32.20 | $32.20 | 320 | — | — |
| 2022-10-25 | $32.20 | $32.20 | 1,180 | — | — |
| 2022-10-24 | $32.00 | $32.00 | 1,630 | — | — |
| 2022-10-21 | $31.40 | $31.40 | 310 | — | — |
| 2022-10-20 | $31.80 | $31.80 | 150 | — | — |
| 2022-10-19 | $32.10 | $32.10 | 350 | — | — |
| 2022-10-18 | $32.00 | $32.00 | 90 | — | — |
| 2022-10-17 | $31.80 | $31.80 | 240 | — | — |
| 2022-10-14 | $31.80 | $31.80 | 450 | — | — |
| 2022-10-13 | $31.90 | $31.90 | 180 | — | — |
| 2022-10-12 | $32.30 | $32.30 | 400 | — | — |
| 2022-10-11 | $32.80 | $32.80 | 160 | — | — |
| 2022-10-10 | $33.00 | $33.00 | 320 | — | — |
| 2022-10-07 | $33.40 | $33.40 | 590 | — | — |
| 2022-10-06 | $34.90 | $34.90 | 0 | — | — |
| 2022-10-05 | $34.90 | $34.90 | 150 | — | — |
| 2022-10-04 | $34.50 | $34.50 | 310 | — | — |
| 2022-10-03 | $34.10 | $34.10 | 190 | — | — |
| 2022-09-30 | $33.60 | $33.60 | 270 | — | — |
| 2022-09-29 | $33.90 | $33.90 | 1,170 | — | — |
| 2022-09-28 | $34.80 | $34.80 | 480 | — | — |
| 2022-09-27 | $33.60 | $33.60 | 530 | — | — |
| 2022-09-26 | $35.00 | $35.00 | 370 | — | — |
| 2022-09-23 | $35.50 | $35.50 | 740 | — | — |
| 2022-09-22 | $36.30 | $36.30 | 480 | — | — |
| 2022-09-21 | $36.30 | $36.30 | 290 | — | — |
| 2022-09-20 | $36.50 | $36.50 | 90 | — | — |
| 2022-09-19 | $36.20 | $36.20 | 200 | — | — |
| 2022-09-16 | $36.80 | $36.80 | 150 | — | — |
| 2022-09-15 | $36.10 | $36.10 | 4,880 | — | — |
| 2022-09-14 | $40.00 | $40.00 | 700 | — | — |
| 2022-09-13 | $39.60 | $39.60 | 180 | — | — |
| 2022-09-12 | $41.60 | $41.60 | 2,660 | — | — |
| 2022-09-09 | $41.20 | $41.20 | 680 | — | — |
| 2022-09-08 | $40.30 | $40.30 | 2,740 | — | — |
| 2022-09-07 | $43.10 | $43.10 | 490 | — | — |
| 2022-09-06 | $42.70 | $42.70 | 300 | — | — |
| 2022-09-02 | $42.90 | $42.90 | 140 | — | — |
| 2022-09-01 | $43.90 | $43.90 | 290 | — | — |
| 2022-08-31 | $45.80 | $45.80 | 150 | — | — |
| 2022-08-30 | $46.00 | $46.00 | 700 | — | — |
| 2022-08-29 | $44.70 | $44.70 | 400 | — | — |
| 2022-08-26 | $44.30 | $44.30 | 1,040 | — | — |
| 2022-08-25 | $44.30 | $44.30 | 1,530 | — | — |
| 2022-08-24 | $44.20 | $44.20 | 720 | — | — |
| 2022-08-23 | $41.80 | $41.80 | 600 | — | — |
| 2022-08-22 | $43.00 | $43.00 | 390 | — | — |
| 2022-08-19 | $44.10 | $44.10 | 640 | — | — |
| 2022-08-18 | $44.90 | $44.90 | 1,910 | — | — |
| 2022-08-17 | $46.90 | $46.90 | 2,780 | — | — |
| 2022-08-16 | $47.60 | $47.60 | 3,230 | — | — |
| 2022-08-15 | $46.90 | $46.90 | 3,620 | — | — |
| 2022-08-12 | $44.50 | $44.50 | 880 | — | — |
| 2022-08-11 | $42.30 | $42.30 | 340 | — | — |
| 2022-08-10 | $42.00 | $42.00 | 180 | — | — |
| 2022-08-09 | $42.00 | $42.00 | 150 | — | — |
| 2022-08-08 | $42.00 | $42.00 | 410 | — | — |
| 2022-08-05 | $41.70 | $41.70 | 220 | — | — |
| 2022-08-04 | $41.50 | $41.50 | 670 | — | — |
| 2022-08-03 | $40.60 | $40.60 | 110 | — | — |
| 2022-08-02 | $40.20 | $40.20 | 260 | — | — |
| 2022-08-01 | $39.20 | $39.20 | 330 | — | — |
| 2022-07-29 | $40.00 | $40.00 | 70 | — | — |
| 2022-07-28 | $40.00 | $40.00 | 500 | — | — |
| 2022-07-27 | $41.40 | $41.40 | 260 | — | — |
| 2022-07-26 | $40.50 | $40.50 | 310 | — | — |
| 2022-07-25 | $39.20 | $39.20 | 130 | — | — |
| 2022-07-22 | $41.30 | $41.30 | 180 | — | — |
| 2022-07-21 | $40.60 | $40.60 | 290 | — | — |
| 2022-07-20 | $41.70 | $41.70 | 220 | — | — |
| 2022-07-19 | $41.50 | $41.50 | 90 | — | — |
| 2022-07-18 | $41.40 | $41.40 | 140 | — | — |
| 2022-07-15 | $40.20 | $40.20 | 170 | — | — |
| 2022-07-14 | $42.10 | $42.10 | 510 | — | — |
| 2022-07-13 | $41.70 | $41.70 | 30 | — | — |
| 2022-07-12 | $41.20 | $41.20 | 620 | — | — |
| 2022-07-11 | $40.50 | $40.50 | 410 | — | — |
| 2022-07-08 | $42.50 | $42.50 | 1,490 | — | — |
| 2022-07-07 | $41.80 | $41.80 | 200 | — | — |
| 2022-07-06 | $42.10 | $42.10 | 450 | — | — |
| 2022-07-05 | $42.50 | $42.50 | 710 | — | — |
| 2022-07-01 | $42.20 | $42.20 | 230 | — | — |
| 2022-06-30 | $43.60 | $43.60 | 5,400 | — | — |
| 2022-06-29 | $39.50 | $39.50 | 300 | — | — |
| 2022-06-28 | $42.40 | $42.40 | 50 | — | — |
| 2022-06-27 | $40.00 | $40.00 | 340 | — | — |
| 2022-06-24 | $39.50 | $39.50 | 150 | — | — |
| 2022-06-23 | $39.00 | $39.00 | 610 | — | — |
| 2022-06-22 | $38.00 | $38.00 | 1,250 | — | — |
| 2022-06-21 | $38.90 | $38.90 | 530 | — | — |
| 2022-06-17 | $39.30 | $39.30 | 730 | — | — |
| 2022-06-16 | $37.30 | $37.30 | 1,020 | — | — |
| 2022-06-15 | $39.20 | $39.20 | 1,440 | — | — |
| 2022-06-14 | $41.40 | $41.40 | 1,690 | — | — |
| 2022-06-13 | $40.50 | $40.50 | 2,120 | — | — |
| 2022-06-10 | $42.50 | $42.50 | 1,470 | — | — |
| 2022-06-09 | $42.70 | $42.70 | 340 | — | — |
| 2022-06-08 | $43.50 | $43.50 | 60 | — | — |
| 2022-06-07 | $42.40 | $42.40 | 510 | — | — |
| 2022-06-06 | $43.00 | $43.00 | 1,030 | — | — |
| 2022-06-03 | $43.40 | $43.40 | 180 | — | — |
| 2022-06-02 | $44.00 | $44.00 | 800 | — | — |
| 2022-06-01 | $41.90 | $41.90 | 710 | — | — |
| 2022-05-31 | $43.40 | $43.40 | 1,260 | — | — |
| 2022-05-27 | $41.80 | $41.80 | 520 | — | — |
| 2022-05-26 | $41.40 | $41.40 | 160 | — | — |
| 2022-05-25 | $40.90 | $40.90 | 740 | — | — |
| 2022-05-24 | $40.80 | $40.80 | 640 | — | — |
| 2022-05-23 | $40.30 | $40.30 | 450 | — | — |
| 2022-05-20 | $40.00 | $40.00 | 3,100 | — | — |
| 2022-05-19 | $39.80 | $39.80 | 1,180 | — | — |
| 2022-05-18 | $38.70 | $38.70 | 560 | — | — |
| 2022-05-17 | $38.70 | $38.70 | 1,930 | — | — |
| 2022-05-16 | $37.40 | $37.40 | 1,780 | — | — |
| 2022-05-13 | $35.10 | $35.10 | 1,450 | — | — |
| 2022-05-12 | $33.70 | $33.70 | 470 | — | — |
| 2022-05-11 | $33.30 | $33.30 | 1,340 | — | — |
| 2022-05-10 | $36.00 | $36.00 | 1,780 | — | — |
| 2022-05-09 | $36.30 | $36.30 | 600 | — | — |
| 2022-05-06 | $37.20 | $37.20 | 230 | — | — |
| 2022-05-05 | $37.60 | $37.60 | 140 | — | — |
| 2022-05-04 | $38.10 | $38.10 | 200 | — | — |
| 2022-05-03 | $37.30 | $37.30 | 1,190 | — | — |
| 2022-05-02 | $35.50 | $35.50 | 2,160 | — | — |
| 2022-04-29 | $37.00 | $37.00 | 340 | — | — |
| 2022-04-28 | $36.30 | $36.30 | 1,810 | — | — |
| 2022-04-27 | $38.00 | $38.00 | 440 | — | — |
| 2022-04-26 | $36.60 | $36.60 | 2,510 | — | — |
| 2022-04-25 | $40.00 | $40.00 | 1,170 | — | — |
| 2022-04-22 | $39.20 | $39.20 | 2,900 | — | — |
| 2022-04-21 | $40.00 | $40.00 | 1,950 | — | — |
| 2022-04-20 | $39.70 | $39.70 | 2,020 | — | — |
| 2022-04-19 | $41.00 | $41.00 | 1,060 | — | — |
| 2022-04-18 | $40.00 | $40.00 | 1,730 | — | — |
| 2022-04-14 | $42.10 | $42.10 | 90 | — | — |
| 2022-04-13 | $41.30 | $41.30 | 790 | — | — |
| 2022-04-12 | $42.50 | $42.50 | 840 | — | — |
| 2022-04-11 | $41.00 | $41.00 | 660 | — | — |
| 2022-04-08 | $42.80 | $42.80 | 100 | — | — |
| 2022-04-07 | $42.90 | $42.90 | 160 | — | — |
| 2022-04-06 | $42.80 | $42.80 | 2,590 | — | — |
| 2022-04-05 | $43.80 | $43.80 | 4,140 | — | — |
| 2022-04-04 | $43.00 | $43.00 | 1,110 | — | — |
| 2022-04-01 | $43.00 | $43.00 | 220 | — | — |
| 2022-03-31 | $42.40 | $42.40 | 3,400 | — | — |
| 2022-03-30 | $43.00 | $43.00 | 220 | — | — |
| 2022-03-29 | $43.20 | $43.20 | 360 | — | — |
| 2022-03-28 | $42.90 | $42.90 | 920 | — | — |
| 2022-03-25 | $42.40 | $42.40 | 390 | — | — |
| 2022-03-24 | $42.60 | $42.60 | 390 | — | — |
| 2022-03-23 | $43.30 | $43.30 | 600 | — | — |
| 2022-03-22 | $43.90 | $43.90 | 680 | — | — |
| 2022-03-21 | $42.00 | $42.00 | 550 | — | — |
| 2022-03-18 | $43.60 | $43.60 | 5,930 | — | — |
| 2022-03-17 | $41.80 | $41.80 | 5,030 | — | — |
| 2022-03-16 | $42.00 | $42.00 | 780 | — | — |
| 2022-03-15 | $42.10 | $42.10 | 660 | — | — |
| 2022-03-14 | $42.60 | $42.60 | 1,210 | — | — |
| 2022-03-11 | $44.00 | $44.00 | 3,150 | — | — |
| 2022-03-10 | $45.70 | $45.70 | 510 | — | — |
| 2022-03-09 | $45.30 | $45.30 | 2,220 | — | — |
| 2022-03-08 | $42.90 | $42.90 | 960 | — | — |
| 2022-03-07 | $42.50 | $42.50 | 610 | — | — |
| 2022-03-04 | $44.10 | $44.10 | 830 | — | — |
| 2022-03-03 | $46.40 | $46.40 | 330 | — | — |
| 2022-03-02 | $46.90 | $46.90 | 520 | — | — |
| 2022-03-01 | $47.30 | $47.30 | 4,300 | — | — |
| 2022-02-28 | $50.30 | $50.30 | 350 | — | — |
| 2022-02-25 | $49.90 | $49.90 | 150 | — | — |
| 2022-02-24 | $50.00 | $50.00 | 270 | — | — |
| 2022-02-23 | $49.40 | $49.40 | 1,210 | — | — |
| 2022-02-22 | $48.00 | $48.00 | 390 | — | — |
| 2022-02-18 | $49.90 | $49.90 | 590 | — | — |
| 2022-02-17 | $48.40 | $48.40 | 1,150 | — | — |
| 2022-02-16 | $50.90 | $50.90 | 360 | — | — |
| 2022-02-15 | $51.70 | $51.70 | 710 | — | — |
| 2022-02-14 | $51.10 | $51.10 | 1,110 | — | — |
| 2022-02-11 | $52.70 | $52.70 | 2,190 | — | — |
| 2022-02-10 | $50.90 | $50.90 | 1,750 | — | — |
| 2022-02-09 | $48.30 | $48.30 | 1,000 | — | — |
| 2022-02-08 | $44.30 | $44.30 | 260 | — | — |
| 2022-02-07 | $44.20 | $44.20 | 540 | — | — |
| 2022-02-04 | $44.30 | $44.30 | 260 | — | — |
| 2022-02-03 | $43.90 | $43.90 | 670 | — | — |
| 2022-02-02 | $45.80 | $45.80 | 130 | — | — |
| 2022-02-01 | $46.00 | $46.00 | 330 | — | — |
| 2022-01-31 | $43.80 | $43.80 | 700 | — | — |
| 2022-01-28 | $43.70 | $43.70 | 430 | — | — |
| 2022-01-27 | $43.80 | $43.80 | 480 | — | — |
| 2022-01-26 | $43.90 | $43.90 | 1,610 | — | — |
| 2022-01-25 | $41.80 | $41.80 | 290 | — | — |
| 2022-01-24 | $41.50 | $41.50 | 1,940 | — | — |
| 2022-01-21 | $41.30 | $41.30 | 460 | — | — |
| 2022-01-20 | $42.20 | $42.20 | 260 | — | — |
| 2022-01-19 | $41.60 | $41.60 | 330 | — | — |
| 2022-01-18 | $41.90 | $41.90 | 800 | — | — |
| 2022-01-14 | $42.00 | $42.00 | 4,280 | — | — |
| 2022-01-13 | $41.80 | $41.80 | 260 | — | — |
| 2022-01-12 | $42.20 | $42.20 | 390 | — | — |
| 2022-01-11 | $43.00 | $43.00 | 4,140 | — | — |
| 2022-01-10 | $41.80 | $41.80 | 350 | — | — |
| 2022-01-07 | $42.50 | $42.50 | 180 | — | — |
| 2022-01-06 | $42.60 | $42.60 | 990 | — | — |
| 2022-01-05 | $43.60 | $43.60 | 340 | — | — |
| 2022-01-04 | $43.20 | $43.20 | 340 | — | — |
| 2022-01-03 | $43.30 | $43.30 | 440 | — | — |