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
- 2003-07-03 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 | $21.43 | $38.11 | 25,200 | — | — |
| 2022-12-29 | $21.30 | $37.88 | 29,600 | — | — |
| 2022-12-28 | $20.66 | $36.74 | 31,600 | — | — |
| 2022-12-27 | $21.25 | $37.79 | 18,100 | — | — |
| 2022-12-23 | $21.43 | $38.11 | 16,900 | — | — |
| 2022-12-22 | $20.99 | $37.33 | 34,700 | — | — |
| 2022-12-21 | $21.28 | $37.84 | 27,400 | — | — |
| 2022-12-20 | $21.17 | $37.65 | 52,900 | — | — |
| 2022-12-19 | $21.38 | $38.02 | 24,000 | — | — |
| 2022-12-16 | $21.21 | $37.72 | 20,000 | — | — |
| 2022-12-15 | $21.08 | $37.49 | 20,900 | — | — |
| 2022-12-14 | $21.52 | $38.27 | 26,800 | — | — |
| 2022-12-13 | $21.61 | $38.43 | 27,700 | — | — |
| 2022-12-12 | $21.69 | $38.57 | 27,000 | — | — |
| 2022-12-09 | $21.60 | $38.41 | 17,300 | — | — |
| 2022-12-08 | $21.95 | $39.04 | 18,000 | — | — |
| 2022-12-07 | $21.82 | $38.80 | 26,200 | — | — |
| 2022-12-06 | $21.97 | $39.07 | 23,200 | — | — |
| 2022-12-05 | $22.55 | $40.10 | 29,400 | — | — |
| 2022-12-02 | $22.34 | $39.73 | 19,400 | — | — |
| 2022-12-01 | $22.21 | $39.50 | 16,200 | — | — |
| 2022-11-30 | $22.30 | $39.66 | 40,500 | — | — |
| 2022-11-29 | $21.24 | $37.77 | 24,400 | — | — |
| 2022-11-28 | $21.19 | $37.68 | 28,500 | — | — |
| 2022-11-25 | $21.55 | $38.32 | 5,100 | — | — |
| 2022-11-23 | $21.41 | $38.08 | 18,600 | — | — |
| 2022-11-22 | $21.35 | $37.97 | 12,200 | — | — |
| 2022-11-21 | $21.41 | $38.08 | 14,200 | — | — |
| 2022-11-18 | $21.87 | $38.89 | 17,100 | — | — |
| 2022-11-17 | $21.89 | $38.93 | 20,800 | — | — |
| 2022-11-16 | $21.46 | $38.16 | 19,500 | — | — |
| 2022-11-15 | $21.49 | $38.22 | 31,900 | — | — |
| 2022-11-14 | $20.90 | $37.17 | 33,400 | — | — |
| 2022-11-11 | $21.29 | $37.86 | 28,000 | — | — |
| 2022-11-10 | $21.63 | $38.47 | 59,400 | — | — |
| 2022-11-09 | $20.07 | $35.69 | 34,600 | — | — |
| 2022-11-08 | $20.26 | $36.03 | 40,900 | — | — |
| 2022-11-07 | $20.07 | $35.69 | 99,200 | — | — |
| 2022-11-04 | $20.17 | $35.87 | 31,400 | — | — |
| 2022-11-03 | $20.01 | $35.59 | 25,300 | — | — |
| 2022-11-02 | $19.87 | $35.34 | 47,200 | — | — |
| 2022-11-01 | $19.90 | $35.39 | 47,600 | — | — |
| 2022-10-31 | $19.76 | $35.14 | 67,800 | — | — |
| 2022-10-28 | $19.98 | $35.53 | 32,400 | — | — |
| 2022-10-27 | $19.78 | $35.18 | 48,100 | — | — |
| 2022-10-26 | $19.44 | $34.57 | 55,200 | — | — |
| 2022-10-25 | $19.44 | $34.57 | 32,900 | — | — |
| 2022-10-24 | $19.40 | $34.50 | 46,500 | — | — |
| 2022-10-21 | $20.05 | $35.66 | 36,900 | — | — |
| 2022-10-20 | $19.84 | $35.28 | 61,300 | — | — |
| 2022-10-19 | $19.75 | $35.12 | 60,900 | — | — |
| 2022-10-18 | $18.86 | $33.54 | 33,800 | — | — |
| 2022-10-17 | $18.56 | $33.01 | 34,300 | — | — |
| 2022-10-14 | $17.86 | $31.76 | 43,400 | — | — |
| 2022-10-13 | $18.36 | $32.65 | 54,000 | — | — |
| 2022-10-12 | $18.21 | $32.38 | 20,300 | — | — |
| 2022-10-11 | $18.21 | $32.38 | 37,600 | — | — |
| 2022-10-10 | $18.11 | $32.21 | 42,100 | — | — |
| 2022-10-07 | $18.64 | $33.15 | 34,600 | — | — |
| 2022-10-06 | $19.34 | $34.39 | 28,600 | — | — |
| 2022-10-05 | $19.61 | $34.87 | 67,800 | — | — |
| 2022-10-04 | $19.53 | $34.73 | 30,200 | — | — |
| 2022-10-03 | $18.88 | $33.58 | 38,000 | — | — |
| 2022-09-30 | $18.53 | $32.95 | 33,100 | — | — |
| 2022-09-29 | $18.40 | $32.72 | 55,200 | — | — |
| 2022-09-28 | $18.66 | $33.18 | 40,700 | — | — |
| 2022-09-27 | $19.01 | $33.81 | 55,400 | — | — |
| 2022-09-26 | $18.55 | $32.99 | 41,600 | — | — |
| 2022-09-23 | $19.56 | $34.79 | 45,900 | — | — |
| 2022-09-22 | $19.99 | $35.55 | 47,800 | — | — |
| 2022-09-21 | $20.33 | $36.15 | 52,900 | — | — |
| 2022-09-20 | $20.59 | $36.62 | 42,300 | — | — |
| 2022-09-19 | $20.86 | $37.10 | 49,400 | — | — |
| 2022-09-16 | $20.88 | $37.13 | 39,500 | — | — |
| 2022-09-15 | $20.95 | $37.26 | 40,600 | — | — |
| 2022-09-14 | $21.15 | $37.61 | 32,600 | — | — |
| 2022-09-13 | $21.01 | $37.36 | 36,300 | — | — |
| 2022-09-12 | $21.76 | $38.70 | 41,600 | — | — |
| 2022-09-09 | $22.17 | $39.43 | 29,400 | — | — |
| 2022-09-08 | $22.14 | $39.37 | 52,000 | — | — |
| 2022-09-07 | $21.49 | $38.22 | 39,500 | — | — |
| 2022-09-06 | $21.35 | $37.97 | 65,800 | — | — |
| 2022-09-02 | $22.25 | $39.57 | 37,000 | — | — |
| 2022-09-01 | $22.85 | $40.64 | 42,800 | — | — |
| 2022-08-31 | $23.17 | $41.21 | 41,800 | — | — |
| 2022-08-30 | $23.23 | $41.31 | 53,300 | — | — |
| 2022-08-29 | $23.63 | $42.02 | 30,400 | — | — |
| 2022-08-26 | $23.77 | $42.27 | 29,500 | — | — |
| 2022-08-25 | $24.33 | $43.27 | 19,900 | — | — |
| 2022-08-24 | $23.72 | $42.18 | 18,200 | — | — |
| 2022-08-23 | $24.09 | $42.84 | 43,000 | — | — |
| 2022-08-22 | $24.06 | $42.79 | 32,200 | — | — |
| 2022-08-19 | $24.44 | $43.46 | 28,200 | — | — |
| 2022-08-18 | $24.25 | $43.13 | 43,400 | — | — |
| 2022-08-17 | $24.00 | $42.68 | 35,200 | — | — |
| 2022-08-16 | $23.96 | $42.61 | 72,500 | — | — |
| 2022-08-15 | $24.33 | $43.27 | 21,700 | — | — |
| 2022-08-12 | $24.41 | $43.41 | 31,100 | — | — |
| 2022-08-11 | $23.70 | $42.15 | 33,900 | — | — |
| 2022-08-10 | $23.30 | $41.44 | 29,800 | — | — |
| 2022-08-09 | $22.58 | $40.16 | 150,200 | — | — |
| 2022-08-08 | $23.23 | $41.31 | 109,300 | — | — |
| 2022-08-05 | $23.39 | $41.60 | 51,000 | — | — |
| 2022-08-04 | $24.11 | $42.88 | 35,400 | — | — |
| 2022-08-03 | $23.00 | $40.90 | 57,000 | — | — |
| 2022-08-02 | $22.80 | $40.55 | 39,800 | — | — |
| 2022-08-01 | $23.58 | $41.93 | 52,900 | — | — |
| 2022-07-29 | $23.99 | $42.66 | 29,600 | — | — |
| 2022-07-28 | $24.00 | $42.68 | 41,100 | — | — |
| 2022-07-27 | $23.88 | $42.47 | 31,000 | — | — |
| 2022-07-26 | $23.30 | $41.44 | 25,200 | — | — |
| 2022-07-25 | $23.78 | $42.29 | 55,200 | — | — |
| 2022-07-22 | $23.82 | $42.36 | 30,300 | — | — |
| 2022-07-21 | $24.60 | $43.75 | 46,000 | — | — |
| 2022-07-20 | $24.11 | $42.88 | 22,100 | — | — |
| 2022-07-19 | $23.82 | $42.36 | 34,600 | — | — |
| 2022-07-18 | $23.12 | $41.12 | 43,300 | — | — |
| 2022-07-15 | $22.80 | $40.55 | 29,900 | — | — |
| 2022-07-14 | $22.30 | $39.66 | 32,700 | — | — |
| 2022-07-13 | $22.36 | $39.76 | 39,300 | — | — |
| 2022-07-12 | $21.76 | $38.70 | 71,300 | — | — |
| 2022-07-11 | $22.67 | $40.32 | 49,000 | — | — |
| 2022-07-08 | $24.14 | $42.93 | 31,200 | — | — |
| 2022-07-07 | $23.44 | $41.69 | 26,200 | — | — |
| 2022-07-06 | $22.42 | $39.87 | 55,000 | — | — |
| 2022-07-05 | $22.88 | $40.69 | 74,300 | — | — |
| 2022-07-01 | $23.84 | $42.40 | 62,200 | — | — |
| 2022-06-30 | $24.98 | $44.42 | 106,500 | — | — |
| 2022-06-29 | $26.42 | $46.98 | 76,200 | — | — |
| 2022-06-28 | $30.82 | $49.62 | 195,600 | — | — |
| 2022-06-27 | $32.16 | $51.78 | 95,500 | — | — |
| 2022-06-24 | $31.47 | $50.67 | 37,100 | — | — |
| 2022-06-23 | $30.77 | $49.54 | 44,500 | — | — |
| 2022-06-22 | $31.98 | $51.49 | 21,100 | — | — |
| 2022-06-21 | $32.53 | $52.37 | 30,800 | — | — |
| 2022-06-17 | $32.39 | $52.15 | 30,700 | — | — |
| 2022-06-16 | $32.18 | $51.81 | 30,500 | — | — |
| 2022-06-15 | $33.79 | $54.40 | 18,500 | — | — |
| 2022-06-14 | $33.03 | $53.18 | 17,500 | — | — |
| 2022-06-13 | $32.60 | $52.48 | 33,300 | — | — |
| 2022-06-10 | $33.67 | $54.21 | 19,900 | — | — |
| 2022-06-09 | $33.92 | $54.61 | 22,500 | — | — |
| 2022-06-08 | $34.10 | $54.90 | 14,900 | — | — |
| 2022-06-07 | $34.74 | $55.93 | 15,700 | — | — |
| 2022-06-06 | $34.28 | $55.19 | 25,800 | — | — |
| 2022-06-03 | $34.48 | $55.51 | 14,700 | — | — |
| 2022-06-02 | $34.78 | $55.99 | 27,100 | — | — |
| 2022-06-01 | $33.96 | $54.67 | 24,500 | — | — |
| 2022-05-31 | $33.91 | $54.59 | 54,900 | — | — |
| 2022-05-27 | $33.50 | $53.93 | 12,000 | — | — |
| 2022-05-26 | $33.13 | $53.34 | 12,400 | — | — |
| 2022-05-25 | $32.47 | $52.28 | 28,300 | — | — |
| 2022-05-24 | $32.06 | $51.62 | 13,400 | — | — |
| 2022-05-23 | $32.61 | $52.50 | 9,200 | — | — |
| 2022-05-20 | $32.39 | $52.15 | 9,200 | — | — |
| 2022-05-19 | $32.59 | $52.47 | 14,600 | — | — |
| 2022-05-18 | $31.60 | $50.87 | 18,800 | — | — |
| 2022-05-17 | $32.31 | $52.02 | 11,700 | — | — |
| 2022-05-16 | $31.37 | $50.50 | 15,300 | — | — |
| 2022-05-13 | $31.28 | $50.36 | 16,500 | — | — |
| 2022-05-12 | $30.44 | $49.01 | 15,800 | — | — |
| 2022-05-11 | $30.65 | $49.35 | 22,000 | — | — |
| 2022-05-10 | $31.17 | $50.18 | 21,000 | — | — |
| 2022-05-09 | $30.61 | $49.28 | 29,500 | — | — |
| 2022-05-06 | $32.37 | $52.11 | 25,100 | — | — |
| 2022-05-05 | $33.38 | $53.74 | 24,200 | — | — |
| 2022-05-04 | $32.66 | $52.58 | 38,900 | — | — |
| 2022-05-03 | $31.90 | $51.36 | 35,000 | — | — |
| 2022-05-02 | $31.01 | $49.92 | 41,700 | — | — |
| 2022-04-29 | $31.17 | $50.18 | 21,500 | — | — |
| 2022-04-28 | $31.94 | $51.42 | 27,600 | — | — |
| 2022-04-27 | $31.33 | $50.44 | 18,900 | — | — |
| 2022-04-26 | $31.10 | $50.07 | 17,700 | — | — |
| 2022-04-25 | $32.34 | $52.07 | 19,800 | — | — |
| 2022-04-22 | $32.75 | $52.73 | 17,400 | — | — |
| 2022-04-21 | $32.75 | $52.73 | 19,500 | — | — |
| 2022-04-20 | $33.05 | $53.21 | 15,600 | — | — |
| 2022-04-19 | $33.35 | $53.69 | 13,800 | — | — |
| 2022-04-18 | $32.81 | $52.82 | 10,500 | — | — |
| 2022-04-14 | $32.61 | $52.50 | 15,500 | — | — |
| 2022-04-13 | $33.24 | $53.51 | 17,100 | — | — |
| 2022-04-12 | $32.75 | $52.73 | 23,700 | — | — |
| 2022-04-11 | $33.25 | $53.53 | 18,700 | — | — |
| 2022-04-08 | $33.32 | $53.64 | 27,400 | — | — |
| 2022-04-07 | $34.12 | $54.93 | 8,200 | — | — |
| 2022-04-06 | $34.95 | $56.27 | 21,400 | — | — |
| 2022-04-05 | $34.57 | $55.66 | 9,200 | — | — |
| 2022-04-04 | $35.18 | $56.64 | 11,600 | — | — |
| 2022-04-01 | $35.22 | $56.70 | 9,800 | — | — |
| 2022-03-31 | $35.53 | $57.20 | 5,900 | — | — |
| 2022-03-30 | $35.65 | $57.39 | 10,900 | — | — |
| 2022-03-29 | $36.36 | $58.54 | 7,100 | — | — |
| 2022-03-28 | $36.00 | $57.96 | 8,000 | — | — |
| 2022-03-25 | $36.08 | $58.09 | 6,900 | — | — |
| 2022-03-24 | $36.64 | $58.99 | 10,300 | — | — |
| 2022-03-23 | $35.95 | $57.88 | 12,600 | — | — |
| 2022-03-22 | $36.66 | $59.02 | 19,000 | — | — |
| 2022-03-21 | $36.41 | $58.62 | 15,300 | — | — |
| 2022-03-18 | $36.75 | $59.17 | 18,100 | — | — |
| 2022-03-17 | $36.71 | $59.10 | 29,000 | — | — |
| 2022-03-16 | $36.21 | $58.30 | 17,700 | — | — |
| 2022-03-15 | $35.90 | $57.80 | 21,000 | — | — |
| 2022-03-14 | $35.52 | $57.19 | 21,700 | — | — |
| 2022-03-11 | $35.71 | $57.49 | 23,400 | — | — |
| 2022-03-10 | $35.80 | $57.64 | 11,700 | — | — |
| 2022-03-09 | $36.47 | $58.71 | 18,400 | — | — |
| 2022-03-08 | $35.20 | $56.67 | 29,100 | — | — |
| 2022-03-07 | $34.57 | $55.66 | 25,400 | — | — |
| 2022-03-04 | $36.10 | $58.12 | 22,200 | — | — |
| 2022-03-03 | $36.70 | $59.09 | 17,300 | — | — |
| 2022-03-02 | $36.80 | $59.25 | 13,800 | — | — |
| 2022-03-01 | $36.05 | $58.04 | 24,700 | — | — |
| 2022-02-28 | $37.43 | $60.26 | 22,500 | — | — |
| 2022-02-25 | $37.75 | $60.78 | 45,500 | — | — |
| 2022-02-24 | $33.50 | $53.93 | 29,200 | — | — |
| 2022-02-23 | $34.14 | $54.96 | 23,500 | — | — |
| 2022-02-22 | $34.39 | $55.37 | 27,400 | — | — |
| 2022-02-18 | $34.51 | $55.56 | 11,500 | — | — |
| 2022-02-17 | $34.09 | $54.88 | 10,800 | — | — |
| 2022-02-16 | $33.92 | $54.61 | 6,600 | — | — |
| 2022-02-15 | $33.64 | $54.16 | 7,600 | — | — |
| 2022-02-14 | $33.05 | $53.21 | 21,300 | — | — |
| 2022-02-11 | $33.21 | $53.47 | 13,300 | — | — |
| 2022-02-10 | $34.23 | $55.11 | 24,300 | — | — |
| 2022-02-09 | $34.28 | $55.19 | 20,000 | — | — |
| 2022-02-08 | $33.80 | $54.42 | 16,700 | — | — |
| 2022-02-07 | $32.89 | $52.95 | 11,500 | — | — |
| 2022-02-04 | $33.22 | $53.48 | 9,000 | — | — |
| 2022-02-03 | $33.02 | $53.16 | 15,500 | — | — |
| 2022-02-02 | $33.78 | $54.38 | 6,600 | — | — |
| 2022-02-01 | $33.40 | $53.77 | 26,800 | — | — |
| 2022-01-31 | $33.21 | $53.47 | 28,400 | — | — |
| 2022-01-28 | $31.26 | $50.33 | 20,600 | — | — |
| 2022-01-27 | $31.30 | $50.39 | 25,500 | — | — |
| 2022-01-26 | $32.62 | $52.52 | 22,100 | — | — |
| 2022-01-25 | $32.44 | $52.23 | 40,600 | — | — |
| 2022-01-24 | $33.46 | $53.87 | 37,500 | — | — |
| 2022-01-21 | $33.65 | $54.17 | 59,400 | — | — |
| 2022-01-20 | $34.16 | $55.00 | 45,700 | — | — |
| 2022-01-19 | $34.30 | $55.22 | 30,700 | — | — |
| 2022-01-18 | $34.95 | $56.27 | 26,100 | — | — |
| 2022-01-14 | $35.85 | $57.72 | 25,500 | — | — |
| 2022-01-13 | $36.78 | $59.21 | 55,000 | — | — |
| 2022-01-12 | $35.77 | $57.59 | 97,000 | — | — |
| 2022-01-11 | $34.24 | $55.12 | 17,700 | — | — |
| 2022-01-10 | $33.26 | $53.55 | 18,300 | — | — |
| 2022-01-07 | $33.64 | $54.16 | 23,200 | — | — |
| 2022-01-06 | $34.77 | $55.98 | 16,900 | — | — |
| 2022-01-05 | $34.19 | $55.04 | 19,700 | — | — |
| 2022-01-04 | $34.70 | $55.87 | 19,100 | — | — |
| 2022-01-03 | $34.93 | $56.24 | 28,400 | — | — |