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
- 2006-04-05 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 | $24.28 | $27.12 | 25,000 | — | — |
| 2022-12-29 | $24.34 | $27.19 | 30,700 | — | — |
| 2022-12-28 | $23.84 | $26.56 | 38,100 | — | — |
| 2022-12-27 | $24.41 | $27.20 | 24,800 | — | — |
| 2022-12-23 | $24.60 | $27.41 | 32,200 | — | — |
| 2022-12-22 | $25.07 | $27.93 | 34,300 | — | — |
| 2022-12-21 | $24.98 | $27.83 | 63,500 | — | — |
| 2022-12-20 | $23.11 | $25.75 | 44,400 | — | — |
| 2022-12-19 | $22.54 | $25.12 | 73,100 | — | — |
| 2022-12-16 | $22.52 | $25.09 | 148,900 | — | — |
| 2022-12-15 | $23.30 | $25.96 | 105,500 | — | — |
| 2022-12-14 | $24.43 | $27.22 | 65,200 | — | — |
| 2022-12-13 | $26.28 | $29.28 | 38,600 | — | — |
| 2022-12-12 | $26.89 | $29.96 | 24,800 | — | — |
| 2022-12-09 | $26.63 | $29.67 | 23,900 | — | — |
| 2022-12-08 | $26.54 | $29.57 | 22,800 | — | — |
| 2022-12-07 | $26.19 | $29.18 | 26,800 | — | — |
| 2022-12-06 | $26.28 | $29.28 | 41,300 | — | — |
| 2022-12-05 | $26.16 | $29.15 | 49,200 | — | — |
| 2022-12-02 | $26.25 | $29.25 | 35,000 | — | — |
| 2022-12-01 | $26.11 | $29.09 | 23,200 | — | — |
| 2022-11-30 | $25.96 | $28.93 | 28,200 | — | — |
| 2022-11-29 | $25.12 | $27.99 | 33,000 | — | — |
| 2022-11-28 | $25.06 | $27.92 | 24,400 | — | — |
| 2022-11-25 | $25.61 | $28.54 | 11,300 | — | — |
| 2022-11-23 | $25.58 | $28.50 | 18,900 | — | — |
| 2022-11-22 | $26.58 | $29.62 | 86,800 | — | — |
| 2022-11-21 | $25.09 | $27.96 | 53,600 | — | — |
| 2022-11-18 | $24.82 | $27.66 | 34,000 | — | — |
| 2022-11-17 | $24.96 | $27.81 | 31,400 | — | — |
| 2022-11-16 | $24.96 | $27.81 | 24,700 | — | — |
| 2022-11-15 | $25.07 | $27.93 | 28,100 | — | — |
| 2022-11-14 | $24.83 | $27.67 | 38,600 | — | — |
| 2022-11-11 | $26.44 | $29.46 | 36,100 | — | — |
| 2022-11-10 | $25.98 | $28.95 | 36,900 | — | — |
| 2022-11-09 | $24.21 | $26.98 | 19,200 | — | — |
| 2022-11-08 | $24.74 | $27.57 | 32,800 | — | — |
| 2022-11-07 | $24.95 | $27.80 | 54,500 | — | — |
| 2022-11-04 | $25.34 | $28.24 | 37,200 | — | — |
| 2022-11-03 | $24.12 | $26.88 | 33,500 | — | — |
| 2022-11-02 | $24.22 | $26.99 | 46,600 | — | — |
| 2022-11-01 | $24.84 | $27.68 | 34,200 | — | — |
| 2022-10-31 | $25.69 | $28.63 | 46,500 | — | — |
| 2022-10-28 | $25.79 | $28.74 | 51,100 | — | — |
| 2022-10-27 | $25.09 | $27.96 | 173,800 | — | — |
| 2022-10-26 | $24.25 | $27.02 | 39,600 | — | — |
| 2022-10-25 | $23.96 | $26.70 | 70,800 | — | — |
| 2022-10-24 | $23.90 | $26.63 | 116,400 | — | — |
| 2022-10-21 | $22.38 | $24.94 | 79,600 | — | — |
| 2022-10-20 | $24.57 | $27.38 | 68,300 | — | — |
| 2022-10-19 | $30.82 | $34.34 | 34,800 | — | — |
| 2022-10-18 | $32.19 | $35.87 | 16,500 | — | — |
| 2022-10-17 | $32.38 | $36.08 | 16,900 | — | — |
| 2022-10-14 | $31.54 | $35.14 | 17,600 | — | — |
| 2022-10-13 | $31.34 | $34.92 | 58,900 | — | — |
| 2022-10-12 | $29.90 | $33.32 | 10,200 | — | — |
| 2022-10-11 | $29.69 | $33.08 | 20,200 | — | — |
| 2022-10-10 | $29.74 | $33.14 | 21,100 | — | — |
| 2022-10-07 | $30.81 | $34.33 | 32,900 | — | — |
| 2022-10-06 | $33.83 | $37.70 | 12,100 | — | — |
| 2022-10-05 | $34.78 | $38.75 | 14,600 | — | — |
| 2022-10-04 | $35.00 | $39.00 | 39,700 | — | — |
| 2022-10-03 | $34.21 | $38.12 | 28,800 | — | — |
| 2022-09-30 | $33.86 | $37.73 | 101,200 | — | — |
| 2022-09-29 | $34.16 | $38.06 | 19,800 | — | — |
| 2022-09-28 | $34.82 | $38.73 | 20,200 | — | — |
| 2022-09-27 | $34.19 | $38.03 | 28,600 | — | — |
| 2022-09-26 | $34.81 | $38.72 | 26,100 | — | — |
| 2022-09-23 | $35.15 | $39.10 | 18,600 | — | — |
| 2022-09-22 | $35.34 | $39.31 | 12,600 | — | — |
| 2022-09-21 | $36.03 | $40.08 | 17,900 | — | — |
| 2022-09-20 | $36.43 | $40.52 | 9,300 | — | — |
| 2022-09-19 | $36.66 | $40.78 | 40,900 | — | — |
| 2022-09-16 | $36.17 | $40.23 | 77,600 | — | — |
| 2022-09-15 | $35.80 | $39.82 | 28,800 | — | — |
| 2022-09-14 | $35.44 | $39.42 | 26,900 | — | — |
| 2022-09-13 | $35.56 | $39.56 | 21,500 | — | — |
| 2022-09-12 | $36.95 | $41.10 | 14,600 | — | — |
| 2022-09-09 | $36.16 | $40.22 | 16,000 | — | — |
| 2022-09-08 | $35.85 | $39.88 | 13,800 | — | — |
| 2022-09-07 | $36.08 | $40.13 | 16,900 | — | — |
| 2022-09-06 | $35.59 | $39.59 | 19,300 | — | — |
| 2022-09-02 | $35.92 | $39.96 | 21,300 | — | — |
| 2022-09-01 | $36.29 | $40.37 | 34,300 | — | — |
| 2022-08-31 | $36.67 | $40.79 | 18,800 | — | — |
| 2022-08-30 | $36.93 | $41.08 | 27,000 | — | — |
| 2022-08-29 | $37.02 | $41.18 | 13,900 | — | — |
| 2022-08-26 | $36.78 | $40.91 | 28,000 | — | — |
| 2022-08-25 | $37.92 | $42.18 | 35,800 | — | — |
| 2022-08-24 | $37.32 | $41.51 | 16,500 | — | — |
| 2022-08-23 | $37.95 | $42.21 | 43,500 | — | — |
| 2022-08-22 | $38.33 | $42.64 | 23,200 | — | — |
| 2022-08-19 | $38.83 | $43.19 | 24,500 | — | — |
| 2022-08-18 | $38.69 | $43.04 | 22,000 | — | — |
| 2022-08-17 | $38.59 | $42.93 | 21,900 | — | — |
| 2022-08-16 | $38.82 | $43.18 | 31,000 | — | — |
| 2022-08-15 | $38.60 | $42.94 | 26,100 | — | — |
| 2022-08-12 | $38.11 | $42.39 | 17,000 | — | — |
| 2022-08-11 | $37.56 | $41.78 | 12,300 | — | — |
| 2022-08-10 | $36.79 | $40.92 | 21,400 | — | — |
| 2022-08-09 | $36.15 | $40.21 | 26,100 | — | — |
| 2022-08-08 | $35.92 | $39.96 | 25,600 | — | — |
| 2022-08-05 | $35.79 | $39.81 | 9,300 | — | — |
| 2022-08-04 | $35.72 | $39.73 | 20,300 | — | — |
| 2022-08-03 | $35.96 | $40.00 | 15,700 | — | — |
| 2022-08-02 | $35.28 | $39.24 | 20,100 | — | — |
| 2022-08-01 | $36.13 | $40.19 | 35,700 | — | — |
| 2022-07-29 | $35.45 | $39.43 | 30,700 | — | — |
| 2022-07-28 | $35.27 | $39.23 | 38,400 | — | — |
| 2022-07-27 | $34.75 | $38.65 | 19,800 | — | — |
| 2022-07-26 | $34.23 | $38.08 | 24,000 | — | — |
| 2022-07-25 | $35.26 | $39.22 | 17,800 | — | — |
| 2022-07-22 | $35.31 | $39.28 | 47,400 | — | — |
| 2022-07-21 | $36.74 | $40.87 | 41,000 | — | — |
| 2022-07-20 | $39.03 | $43.41 | 20,900 | — | — |
| 2022-07-19 | $39.59 | $44.04 | 39,200 | — | — |
| 2022-07-18 | $36.84 | $40.98 | 24,000 | — | — |
| 2022-07-15 | $36.55 | $40.66 | 31,900 | — | — |
| 2022-07-14 | $35.30 | $39.27 | 12,300 | — | — |
| 2022-07-13 | $35.60 | $39.60 | 15,700 | — | — |
| 2022-07-12 | $36.72 | $40.85 | 9,200 | — | — |
| 2022-07-11 | $36.90 | $41.05 | 15,900 | — | — |
| 2022-07-08 | $36.55 | $40.66 | 25,300 | — | — |
| 2022-07-07 | $36.60 | $40.71 | 45,700 | — | — |
| 2022-07-06 | $36.52 | $40.62 | 20,700 | — | — |
| 2022-07-05 | $37.45 | $41.66 | 28,100 | — | — |
| 2022-07-01 | $37.59 | $41.81 | 28,400 | — | — |
| 2022-06-30 | $36.82 | $40.96 | 21,300 | — | — |
| 2022-06-29 | $36.80 | $40.87 | 15,000 | — | — |
| 2022-06-28 | $37.09 | $41.19 | 20,900 | — | — |
| 2022-06-27 | $37.47 | $41.61 | 23,400 | — | — |
| 2022-06-24 | $37.86 | $42.04 | 70,000 | — | — |
| 2022-06-23 | $36.04 | $40.02 | 21,600 | — | — |
| 2022-06-22 | $37.22 | $41.33 | 18,800 | — | — |
| 2022-06-21 | $37.37 | $41.50 | 67,400 | — | — |
| 2022-06-17 | $37.19 | $41.30 | 94,300 | — | — |
| 2022-06-16 | $36.24 | $40.25 | 34,900 | — | — |
| 2022-06-15 | $36.83 | $40.90 | 29,600 | — | — |
| 2022-06-14 | $35.45 | $39.37 | 23,600 | — | — |
| 2022-06-13 | $34.90 | $38.76 | 19,800 | — | — |
| 2022-06-10 | $35.94 | $39.91 | 11,300 | — | — |
| 2022-06-09 | $37.37 | $41.50 | 20,600 | — | — |
| 2022-06-08 | $38.52 | $42.78 | 26,500 | — | — |
| 2022-06-07 | $39.09 | $43.41 | 34,900 | — | — |
| 2022-06-06 | $38.87 | $43.17 | 20,900 | — | — |
| 2022-06-03 | $38.57 | $42.83 | 28,700 | — | — |
| 2022-06-02 | $38.98 | $43.29 | 26,300 | — | — |
| 2022-06-01 | $37.93 | $42.12 | 21,400 | — | — |
| 2022-05-31 | $38.65 | $42.92 | 35,600 | — | — |
| 2022-05-27 | $38.67 | $42.94 | 25,600 | — | — |
| 2022-05-26 | $38.54 | $42.80 | 22,900 | — | — |
| 2022-05-25 | $37.63 | $41.79 | 37,000 | — | — |
| 2022-05-24 | $37.02 | $41.11 | 59,100 | — | — |
| 2022-05-23 | $37.41 | $41.55 | 49,800 | — | — |
| 2022-05-20 | $36.59 | $40.63 | 55,100 | — | — |
| 2022-05-19 | $36.74 | $40.80 | 63,100 | — | — |
| 2022-05-18 | $37.52 | $41.67 | 48,100 | — | — |
| 2022-05-17 | $38.85 | $43.14 | 69,500 | — | — |
| 2022-05-16 | $36.72 | $40.78 | 208,500 | — | — |
| 2022-05-13 | $37.41 | $41.55 | 40,200 | — | — |
| 2022-05-12 | $37.00 | $41.09 | 112,500 | — | — |
| 2022-05-11 | $37.37 | $41.50 | 42,200 | — | — |
| 2022-05-10 | $36.27 | $40.28 | 51,400 | — | — |
| 2022-05-09 | $36.89 | $40.97 | 71,400 | — | — |
| 2022-05-06 | $37.09 | $41.19 | 63,500 | — | — |
| 2022-05-05 | $37.25 | $41.37 | 70,100 | — | — |
| 2022-05-04 | $37.07 | $41.17 | 87,000 | — | — |
| 2022-05-03 | $37.35 | $41.48 | 148,600 | — | — |
| 2022-05-02 | $33.01 | $36.66 | 190,900 | — | — |
| 2022-04-29 | $38.49 | $42.74 | 65,100 | — | — |
| 2022-04-28 | $39.81 | $44.21 | 26,700 | — | — |
| 2022-04-27 | $38.20 | $42.42 | 30,100 | — | — |
| 2022-04-26 | $38.44 | $42.69 | 36,800 | — | — |
| 2022-04-25 | $40.17 | $44.61 | 30,000 | — | — |
| 2022-04-22 | $41.04 | $45.58 | 23,600 | — | — |
| 2022-04-21 | $42.70 | $47.42 | 25,600 | — | — |
| 2022-04-20 | $44.16 | $49.04 | 30,100 | — | — |
| 2022-04-19 | $43.26 | $48.04 | 23,300 | — | — |
| 2022-04-18 | $41.79 | $46.41 | 29,900 | — | — |
| 2022-04-14 | $41.57 | $46.16 | 27,300 | — | — |
| 2022-04-13 | $41.99 | $46.63 | 55,800 | — | — |
| 2022-04-12 | $40.09 | $44.52 | 19,100 | — | — |
| 2022-04-11 | $40.56 | $45.04 | 24,000 | — | — |
| 2022-04-08 | $39.68 | $44.07 | 30,800 | — | — |
| 2022-04-07 | $40.22 | $44.67 | 45,200 | — | — |
| 2022-04-06 | $41.73 | $46.34 | 68,100 | — | — |
| 2022-04-05 | $41.91 | $46.54 | 28,700 | — | — |
| 2022-04-04 | $42.16 | $46.82 | 20,600 | — | — |
| 2022-04-01 | $43.14 | $47.91 | 37,300 | — | — |
| 2022-03-31 | $43.01 | $47.76 | 35,300 | — | — |
| 2022-03-30 | $43.70 | $48.53 | 12,700 | — | — |
| 2022-03-29 | $45.62 | $50.60 | 11,800 | — | — |
| 2022-03-28 | $45.08 | $50.00 | 11,000 | — | — |
| 2022-03-25 | $45.97 | $50.98 | 21,300 | — | — |
| 2022-03-24 | $45.06 | $49.97 | 11,800 | — | — |
| 2022-03-23 | $44.69 | $49.56 | 20,900 | — | — |
| 2022-03-22 | $46.74 | $51.84 | 20,200 | — | — |
| 2022-03-21 | $45.82 | $50.82 | 15,100 | — | — |
| 2022-03-18 | $46.63 | $51.72 | 83,400 | — | — |
| 2022-03-17 | $46.71 | $51.80 | 11,600 | — | — |
| 2022-03-16 | $47.16 | $52.30 | 24,700 | — | — |
| 2022-03-15 | $46.75 | $51.85 | 31,900 | — | — |
| 2022-03-14 | $45.48 | $50.44 | 27,800 | — | — |
| 2022-03-11 | $45.03 | $49.94 | 20,600 | — | — |
| 2022-03-10 | $45.15 | $50.07 | 34,100 | — | — |
| 2022-03-09 | $44.73 | $49.61 | 23,300 | — | — |
| 2022-03-08 | $43.35 | $48.08 | 73,100 | — | — |
| 2022-03-07 | $42.74 | $47.40 | 85,600 | — | — |
| 2022-03-04 | $44.83 | $49.72 | 83,300 | — | — |
| 2022-03-03 | $47.70 | $52.90 | 20,800 | — | — |
| 2022-03-02 | $48.63 | $53.93 | 27,100 | — | — |
| 2022-03-01 | $46.52 | $51.59 | 62,600 | — | — |
| 2022-02-28 | $48.88 | $54.21 | 28,400 | — | — |
| 2022-02-25 | $49.18 | $54.54 | 31,000 | — | — |
| 2022-02-24 | $47.07 | $52.20 | 64,300 | — | — |
| 2022-02-23 | $48.63 | $53.93 | 26,900 | — | — |
| 2022-02-22 | $49.59 | $55.00 | 33,200 | — | — |
| 2022-02-18 | $50.18 | $55.65 | 54,700 | — | — |
| 2022-02-17 | $50.15 | $55.62 | 59,000 | — | — |
| 2022-02-16 | $51.01 | $56.57 | 22,100 | — | — |
| 2022-02-15 | $50.48 | $55.99 | 21,600 | — | — |
| 2022-02-14 | $49.65 | $55.07 | 62,600 | — | — |
| 2022-02-11 | $50.16 | $55.63 | 33,800 | — | — |
| 2022-02-10 | $50.08 | $55.54 | 50,200 | — | — |
| 2022-02-09 | $49.90 | $55.34 | 40,900 | — | — |
| 2022-02-08 | $50.63 | $56.15 | 34,300 | — | — |
| 2022-02-07 | $49.13 | $54.49 | 52,200 | — | — |
| 2022-02-04 | $48.99 | $54.33 | 33,000 | — | — |
| 2022-02-03 | $49.07 | $54.42 | 31,600 | — | — |
| 2022-02-02 | $49.97 | $55.42 | 62,900 | — | — |
| 2022-02-01 | $50.45 | $55.95 | 57,900 | — | — |
| 2022-01-31 | $50.26 | $55.74 | 68,600 | — | — |
| 2022-01-28 | $49.14 | $54.50 | 51,200 | — | — |
| 2022-01-27 | $48.80 | $54.12 | 58,200 | — | — |
| 2022-01-26 | $49.47 | $54.87 | 74,700 | — | — |
| 2022-01-25 | $50.10 | $55.56 | 59,200 | — | — |
| 2022-01-24 | $49.89 | $55.33 | 71,400 | — | — |
| 2022-01-21 | $50.24 | $55.72 | 107,100 | — | — |
| 2022-01-20 | $52.14 | $57.83 | 142,000 | — | — |
| 2022-01-19 | $50.50 | $56.01 | 66,000 | — | — |
| 2022-01-18 | $52.64 | $58.38 | 62,200 | — | — |
| 2022-01-14 | $52.10 | $57.78 | 58,100 | — | — |
| 2022-01-13 | $52.80 | $58.56 | 67,200 | — | — |
| 2022-01-12 | $51.87 | $57.53 | 61,900 | — | — |
| 2022-01-11 | $50.38 | $55.88 | 71,000 | — | — |
| 2022-01-10 | $51.45 | $57.06 | 48,800 | — | — |
| 2022-01-07 | $51.31 | $56.91 | 36,700 | — | — |
| 2022-01-06 | $50.69 | $56.22 | 33,800 | — | — |
| 2022-01-05 | $49.20 | $54.57 | 48,900 | — | — |
| 2022-01-04 | $49.00 | $54.34 | 52,600 | — | — |
| 2022-01-03 | $47.98 | $53.21 | 61,400 | — | — |