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
- 2001-03-19 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 | $27.70 | $27.70 | 10,490 | — | — |
| 2022-12-29 | $25.50 | $25.50 | 9,570 | — | — |
| 2022-12-28 | $25.00 | $25.00 | 8,660 | — | — |
| 2022-12-27 | $25.80 | $25.80 | 6,710 | — | — |
| 2022-12-23 | $27.30 | $27.30 | 15,600 | — | — |
| 2022-12-22 | $27.10 | $27.10 | 24,540 | — | — |
| 2022-12-21 | $23.00 | $23.00 | 202,080 | — | — |
| 2022-12-20 | $21.20 | $21.20 | 17,500 | — | — |
| 2022-12-19 | $21.40 | $21.40 | 13,330 | — | — |
| 2022-12-16 | $22.40 | $22.40 | 44,470 | — | — |
| 2022-12-15 | $24.00 | $24.00 | 9,780 | — | — |
| 2022-12-14 | $23.60 | $23.60 | 10,090 | — | — |
| 2022-12-13 | $23.60 | $23.60 | 7,940 | — | — |
| 2022-12-12 | $26.20 | $26.20 | 8,960 | — | — |
| 2022-12-09 | $27.60 | $27.60 | 4,560 | — | — |
| 2022-12-08 | $27.60 | $27.60 | 3,490 | — | — |
| 2022-12-07 | $26.10 | $26.10 | 6,350 | — | — |
| 2022-12-06 | $26.20 | $26.20 | 31,740 | — | — |
| 2022-12-05 | $28.40 | $28.40 | 13,910 | — | — |
| 2022-12-02 | $28.60 | $28.60 | 10,020 | — | — |
| 2022-12-01 | $27.70 | $27.70 | 14,390 | — | — |
| 2022-11-30 | $25.60 | $25.60 | 7,770 | — | — |
| 2022-11-29 | $23.50 | $23.50 | 6,710 | — | — |
| 2022-11-28 | $22.70 | $22.70 | 6,530 | — | — |
| 2022-11-25 | $24.10 | $24.10 | 5,530 | — | — |
| 2022-11-23 | $24.40 | $24.40 | 3,460 | — | — |
| 2022-11-22 | $24.30 | $24.30 | 8,790 | — | — |
| 2022-11-21 | $22.40 | $22.40 | 4,620 | — | — |
| 2022-11-18 | $22.80 | $22.80 | 4,370 | — | — |
| 2022-11-17 | $23.40 | $23.40 | 10,120 | — | — |
| 2022-11-16 | $23.20 | $23.20 | 14,040 | — | — |
| 2022-11-15 | $24.00 | $24.00 | 22,090 | — | — |
| 2022-11-14 | $26.50 | $26.50 | 10,120 | — | — |
| 2022-11-11 | $24.00 | $24.00 | 10,460 | — | — |
| 2022-11-10 | $23.40 | $23.40 | 13,380 | — | — |
| 2022-11-09 | $21.90 | $21.90 | 43,500 | — | — |
| 2022-11-08 | $24.20 | $24.20 | 47,000 | — | — |
| 2022-11-07 | $25.10 | $25.10 | 3,890 | — | — |
| 2022-11-04 | $25.40 | $25.40 | 3,270 | — | — |
| 2022-11-03 | $26.50 | $26.50 | 4,800 | — | — |
| 2022-11-02 | $26.80 | $26.80 | 5,110 | — | — |
| 2022-11-01 | $27.60 | $27.60 | 6,800 | — | — |
| 2022-10-31 | $26.90 | $26.90 | 8,140 | — | — |
| 2022-10-28 | $26.30 | $26.30 | 5,240 | — | — |
| 2022-10-27 | $25.20 | $25.20 | 6,760 | — | — |
| 2022-10-26 | $24.10 | $24.10 | 5,190 | — | — |
| 2022-10-25 | $23.00 | $23.00 | 5,000 | — | — |
| 2022-10-24 | $23.00 | $23.00 | 5,530 | — | — |
| 2022-10-21 | $22.60 | $22.60 | 7,870 | — | — |
| 2022-10-20 | $21.80 | $21.80 | 3,810 | — | — |
| 2022-10-19 | $21.70 | $21.70 | 6,280 | — | — |
| 2022-10-18 | $22.60 | $22.60 | 4,410 | — | — |
| 2022-10-17 | $23.40 | $23.40 | 2,100 | — | — |
| 2022-10-14 | $22.60 | $22.60 | 19,080 | — | — |
| 2022-10-13 | $23.40 | $23.40 | 6,560 | — | — |
| 2022-10-12 | $22.90 | $22.90 | 8,240 | — | — |
| 2022-10-11 | $23.20 | $23.20 | 5,000 | — | — |
| 2022-10-10 | $24.80 | $24.80 | 6,430 | — | — |
| 2022-10-07 | $24.50 | $24.50 | 12,960 | — | — |
| 2022-10-06 | $25.10 | $25.10 | 12,140 | — | — |
| 2022-10-05 | $24.60 | $24.60 | 10,180 | — | — |
| 2022-10-04 | $26.70 | $26.70 | 11,560 | — | — |
| 2022-10-03 | $26.50 | $26.50 | 4,840 | — | — |
| 2022-09-30 | $25.60 | $25.60 | 11,130 | — | — |
| 2022-09-29 | $26.00 | $26.00 | 7,920 | — | — |
| 2022-09-28 | $25.60 | $25.60 | 16,700 | — | — |
| 2022-09-27 | $23.30 | $23.30 | 53,300 | — | — |
| 2022-09-26 | $24.00 | $24.00 | 31,410 | — | — |
| 2022-09-23 | $25.80 | $25.80 | 20,500 | — | — |
| 2022-09-22 | $26.00 | $26.00 | 6,790 | — | — |
| 2022-09-21 | $27.50 | $27.50 | 6,510 | — | — |
| 2022-09-20 | $28.40 | $28.40 | 20,370 | — | — |
| 2022-09-19 | $28.80 | $28.80 | 10,610 | — | — |
| 2022-09-16 | $29.70 | $29.70 | 25,690 | — | — |
| 2022-09-15 | $31.00 | $31.00 | 5,050 | — | — |
| 2022-09-14 | $31.00 | $31.00 | 11,220 | — | — |
| 2022-09-13 | $31.20 | $31.20 | 7,300 | — | — |
| 2022-09-12 | $31.50 | $31.50 | 15,320 | — | — |
| 2022-09-09 | $31.60 | $31.60 | 7,230 | — | — |
| 2022-09-08 | $31.90 | $31.90 | 2,150 | — | — |
| 2022-09-07 | $32.00 | $32.00 | 7,480 | — | — |
| 2022-09-06 | $31.50 | $31.50 | 6,480 | — | — |
| 2022-09-02 | $32.20 | $32.20 | 6,720 | — | — |
| 2022-09-01 | $32.20 | $32.20 | 5,910 | — | — |
| 2022-08-31 | $33.00 | $33.00 | 6,830 | — | — |
| 2022-08-30 | $32.90 | $32.90 | 5,980 | — | — |
| 2022-08-29 | $33.10 | $33.10 | 4,550 | — | — |
| 2022-08-26 | $32.90 | $32.90 | 9,680 | — | — |
| 2022-08-25 | $34.00 | $34.00 | 8,770 | — | — |
| 2022-08-24 | $31.90 | $31.90 | 9,840 | — | — |
| 2022-08-23 | $31.70 | $31.70 | 11,230 | — | — |
| 2022-08-22 | $31.70 | $31.70 | 11,750 | — | — |
| 2022-08-19 | $32.50 | $32.50 | 13,990 | — | — |
| 2022-08-18 | $31.80 | $31.80 | 6,970 | — | — |
| 2022-08-17 | $31.90 | $31.90 | 10,190 | — | — |
| 2022-08-16 | $31.60 | $31.60 | 11,650 | — | — |
| 2022-08-15 | $32.30 | $32.30 | 11,550 | — | — |
| 2022-08-12 | $32.80 | $32.80 | 14,250 | — | — |
| 2022-08-11 | $32.90 | $32.90 | 12,910 | — | — |
| 2022-08-10 | $33.30 | $33.30 | 9,280 | — | — |
| 2022-08-09 | $33.60 | $33.60 | 14,920 | — | — |
| 2022-08-08 | $34.00 | $34.00 | 15,670 | — | — |
| 2022-08-05 | $35.30 | $35.30 | 16,980 | — | — |
| 2022-08-04 | $36.00 | $36.00 | 60,640 | — | — |
| 2022-08-03 | $38.10 | $38.10 | 9,550 | — | — |
| 2022-08-02 | $37.20 | $37.20 | 6,770 | — | — |
| 2022-08-01 | $37.30 | $37.30 | 36,490 | — | — |
| 2022-07-29 | $37.60 | $37.60 | 6,430 | — | — |
| 2022-07-28 | $36.70 | $36.70 | 3,290 | — | — |
| 2022-07-27 | $36.90 | $36.90 | 5,870 | — | — |
| 2022-07-26 | $35.60 | $35.60 | 8,180 | — | — |
| 2022-07-25 | $37.10 | $37.10 | 9,330 | — | — |
| 2022-07-22 | $37.20 | $37.20 | 5,860 | — | — |
| 2022-07-21 | $37.30 | $37.30 | 7,320 | — | — |
| 2022-07-20 | $36.50 | $36.50 | 10,630 | — | — |
| 2022-07-19 | $35.50 | $35.50 | 12,830 | — | — |
| 2022-07-18 | $36.30 | $36.30 | 10,270 | — | — |
| 2022-07-15 | $36.50 | $36.50 | 14,590 | — | — |
| 2022-07-14 | $35.80 | $35.80 | 17,990 | — | — |
| 2022-07-13 | $36.50 | $36.50 | 16,420 | — | — |
| 2022-07-12 | $36.50 | $36.50 | 21,670 | — | — |
| 2022-07-11 | $38.20 | $38.20 | 9,530 | — | — |
| 2022-07-08 | $39.00 | $39.00 | 7,380 | — | — |
| 2022-07-07 | $39.20 | $39.20 | 14,130 | — | — |
| 2022-07-06 | $36.40 | $36.40 | 14,630 | — | — |
| 2022-07-05 | $36.90 | $36.90 | 17,950 | — | — |
| 2022-07-01 | $37.00 | $37.00 | 20,140 | — | — |
| 2022-06-30 | $36.00 | $36.00 | 13,390 | — | — |
| 2022-06-29 | $36.10 | $36.10 | 12,630 | — | — |
| 2022-06-28 | $36.60 | $36.60 | 21,070 | — | — |
| 2022-06-27 | $37.70 | $37.70 | 11,560 | — | — |
| 2022-06-24 | $38.20 | $38.20 | 467,370 | — | — |
| 2022-06-23 | $35.90 | $35.90 | 35,970 | — | — |
| 2022-06-22 | $36.00 | $36.00 | 38,370 | — | — |
| 2022-06-21 | $34.90 | $34.90 | 52,300 | — | — |
| 2022-06-17 | $32.80 | $32.80 | 59,790 | — | — |
| 2022-06-16 | $33.30 | $33.30 | 33,080 | — | — |
| 2022-06-15 | $36.70 | $36.70 | 22,450 | — | — |
| 2022-06-14 | $36.70 | $36.70 | 41,350 | — | — |
| 2022-06-13 | $37.00 | $37.00 | 18,200 | — | — |
| 2022-06-10 | $39.50 | $39.50 | 17,900 | — | — |
| 2022-06-09 | $43.20 | $43.20 | 29,540 | — | — |
| 2022-06-08 | $42.70 | $42.70 | 28,880 | — | — |
| 2022-06-07 | $43.10 | $43.10 | 33,870 | — | — |
| 2022-06-06 | $37.50 | $37.50 | 22,780 | — | — |
| 2022-06-03 | $39.20 | $39.20 | 25,410 | — | — |
| 2022-06-02 | $36.40 | $36.40 | 32,210 | — | — |
| 2022-06-01 | $35.60 | $35.60 | 42,900 | — | — |
| 2022-05-31 | $36.60 | $36.60 | 29,220 | — | — |
| 2022-05-27 | $37.50 | $37.50 | 22,250 | — | — |
| 2022-05-26 | $37.50 | $37.50 | 15,510 | — | — |
| 2022-05-25 | $37.50 | $37.50 | 14,870 | — | — |
| 2022-05-24 | $37.90 | $37.90 | 17,670 | — | — |
| 2022-05-23 | $38.30 | $38.30 | 17,040 | — | — |
| 2022-05-20 | $36.80 | $36.80 | 14,040 | — | — |
| 2022-05-19 | $37.20 | $37.20 | 23,980 | — | — |
| 2022-05-18 | $36.50 | $36.50 | 16,660 | — | — |
| 2022-05-17 | $37.40 | $37.40 | 18,300 | — | — |
| 2022-05-16 | $36.80 | $36.80 | 20,760 | — | — |
| 2022-05-13 | $37.80 | $37.80 | 31,360 | — | — |
| 2022-05-12 | $37.40 | $37.40 | 25,990 | — | — |
| 2022-05-11 | $38.30 | $38.30 | 39,660 | — | — |
| 2022-05-10 | $35.80 | $35.80 | 49,520 | — | — |
| 2022-05-09 | $34.30 | $34.30 | 39,050 | — | — |
| 2022-05-06 | $37.60 | $37.60 | 50,440 | — | — |
| 2022-05-05 | $41.20 | $41.20 | 46,830 | — | — |
| 2022-05-04 | $46.30 | $46.30 | 88,230 | — | — |
| 2022-05-03 | $56.50 | $56.50 | 14,740 | — | — |
| 2022-05-02 | $55.30 | $55.30 | 13,200 | — | — |
| 2022-04-29 | $52.20 | $52.20 | 24,230 | — | — |
| 2022-04-28 | $52.50 | $52.50 | 12,530 | — | — |
| 2022-04-27 | $54.40 | $54.40 | 21,770 | — | — |
| 2022-04-26 | $54.50 | $54.50 | 17,430 | — | — |
| 2022-04-25 | $56.40 | $56.40 | 15,330 | — | — |
| 2022-04-22 | $58.20 | $58.20 | 21,720 | — | — |
| 2022-04-21 | $60.10 | $60.10 | 19,920 | — | — |
| 2022-04-20 | $59.90 | $59.90 | 13,590 | — | — |
| 2022-04-19 | $57.20 | $57.20 | 12,720 | — | — |
| 2022-04-18 | $57.70 | $57.70 | 13,690 | — | — |
| 2022-04-14 | $58.80 | $58.80 | 9,860 | — | — |
| 2022-04-13 | $60.10 | $60.10 | 11,270 | — | — |
| 2022-04-12 | $60.50 | $60.50 | 12,090 | — | — |
| 2022-04-11 | $62.10 | $62.10 | 10,310 | — | — |
| 2022-04-08 | $63.40 | $63.40 | 9,700 | — | — |
| 2022-04-07 | $64.20 | $64.20 | 13,400 | — | — |
| 2022-04-06 | $63.20 | $63.20 | 13,670 | — | — |
| 2022-04-05 | $62.00 | $62.00 | 10,560 | — | — |
| 2022-04-04 | $62.90 | $62.90 | 12,240 | — | — |
| 2022-04-01 | $62.30 | $62.30 | 14,670 | — | — |
| 2022-03-31 | $62.10 | $62.10 | 12,870 | — | — |
| 2022-03-30 | $63.50 | $63.50 | 14,420 | — | — |
| 2022-03-29 | $62.00 | $62.00 | 16,100 | — | — |
| 2022-03-28 | $59.20 | $59.20 | 23,470 | — | — |
| 2022-03-25 | $59.40 | $59.40 | 27,180 | — | — |
| 2022-03-24 | $58.00 | $58.00 | 12,730 | — | — |
| 2022-03-23 | $58.30 | $58.30 | 17,180 | — | — |
| 2022-03-22 | $59.60 | $59.60 | 11,620 | — | — |
| 2022-03-21 | $59.30 | $59.30 | 9,760 | — | — |
| 2022-03-18 | $61.50 | $61.50 | 44,590 | — | — |
| 2022-03-17 | $62.10 | $62.10 | 10,350 | — | — |
| 2022-03-16 | $61.20 | $61.20 | 13,800 | — | — |
| 2022-03-15 | $58.90 | $58.90 | 12,040 | — | — |
| 2022-03-14 | $58.30 | $58.30 | 34,650 | — | — |
| 2022-03-11 | $62.10 | $62.10 | 20,740 | — | — |
| 2022-03-10 | $64.10 | $64.10 | 24,060 | — | — |
| 2022-03-09 | $62.50 | $62.50 | 21,050 | — | — |
| 2022-03-08 | $57.90 | $57.90 | 23,450 | — | — |
| 2022-03-07 | $54.00 | $54.00 | 13,440 | — | — |
| 2022-03-04 | $54.20 | $54.20 | 10,120 | — | — |
| 2022-03-03 | $54.20 | $54.20 | 12,520 | — | — |
| 2022-03-02 | $54.10 | $54.10 | 14,650 | — | — |
| 2022-03-01 | $54.80 | $54.80 | 14,430 | — | — |
| 2022-02-28 | $54.00 | $54.00 | 11,370 | — | — |
| 2022-02-25 | $53.70 | $53.70 | 8,780 | — | — |
| 2022-02-24 | $52.00 | $52.00 | 9,230 | — | — |
| 2022-02-23 | $51.60 | $51.60 | 7,520 | — | — |
| 2022-02-22 | $53.40 | $53.40 | 9,780 | — | — |
| 2022-02-18 | $52.30 | $52.30 | 8,950 | — | — |
| 2022-02-17 | $53.10 | $53.10 | 10,830 | — | — |
| 2022-02-16 | $56.00 | $56.00 | 10,750 | — | — |
| 2022-02-15 | $54.90 | $54.90 | 23,210 | — | — |
| 2022-02-14 | $55.90 | $55.90 | 10,370 | — | — |
| 2022-02-11 | $56.70 | $56.70 | 14,570 | — | — |
| 2022-02-10 | $58.00 | $58.00 | 24,270 | — | — |
| 2022-02-09 | $60.70 | $60.70 | 14,090 | — | — |
| 2022-02-08 | $61.30 | $61.30 | 6,620 | — | — |
| 2022-02-07 | $60.10 | $60.10 | 10,740 | — | — |
| 2022-02-04 | $59.20 | $59.20 | 17,200 | — | — |
| 2022-02-03 | $57.90 | $57.90 | 11,570 | — | — |
| 2022-02-02 | $60.90 | $60.90 | 15,500 | — | — |
| 2022-02-01 | $59.80 | $59.80 | 13,840 | — | — |
| 2022-01-31 | $58.20 | $58.20 | 12,870 | — | — |
| 2022-01-28 | $57.40 | $57.40 | 8,710 | — | — |
| 2022-01-27 | $55.90 | $55.90 | 7,360 | — | — |
| 2022-01-26 | $56.20 | $56.20 | 33,190 | — | — |
| 2022-01-25 | $56.90 | $56.90 | 15,770 | — | — |
| 2022-01-24 | $59.20 | $59.20 | 28,300 | — | — |
| 2022-01-21 | $57.60 | $57.60 | 24,230 | — | — |
| 2022-01-20 | $55.30 | $55.30 | 8,860 | — | — |
| 2022-01-19 | $56.30 | $56.30 | 12,090 | — | — |
| 2022-01-18 | $57.60 | $57.60 | 15,830 | — | — |
| 2022-01-14 | $60.60 | $60.60 | 15,220 | — | — |
| 2022-01-13 | $62.80 | $62.80 | 9,040 | — | — |
| 2022-01-12 | $64.90 | $64.90 | 9,310 | — | — |
| 2022-01-11 | $65.50 | $65.50 | 8,300 | — | — |
| 2022-01-10 | $66.30 | $66.30 | 12,800 | — | — |
| 2022-01-07 | $66.60 | $66.60 | 16,090 | — | — |
| 2022-01-06 | $68.90 | $68.90 | 30,420 | — | — |
| 2022-01-05 | $66.50 | $66.50 | 22,290 | — | — |
| 2022-01-04 | $70.40 | $70.40 | 17,580 | — | — |
| 2022-01-03 | $71.40 | $71.40 | 28,850 | — | — |