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
- 2006-02-01 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 | $28.20 | $36.63 | 42,100 | — | — |
| 2022-12-29 | $28.42 | $36.91 | 48,600 | — | — |
| 2022-12-28 | $27.97 | $36.33 | 41,800 | — | — |
| 2022-12-27 | $29.08 | $37.77 | 41,100 | — | — |
| 2022-12-23 | $29.32 | $38.08 | 45,800 | — | — |
| 2022-12-22 | $29.08 | $37.77 | 84,400 | — | — |
| 2022-12-21 | $30.18 | $39.20 | 50,000 | — | — |
| 2022-12-20 | $29.66 | $38.53 | 56,100 | — | — |
| 2022-12-19 | $29.60 | $38.45 | 100,200 | — | — |
| 2022-12-16 | $30.07 | $39.06 | 331,400 | — | — |
| 2022-12-15 | $30.64 | $39.80 | 114,500 | — | — |
| 2022-12-14 | $31.76 | $41.25 | 112,600 | — | — |
| 2022-12-13 | $31.62 | $41.07 | 241,700 | — | — |
| 2022-12-12 | $31.25 | $40.59 | 85,200 | — | — |
| 2022-12-09 | $30.77 | $39.97 | 72,300 | — | — |
| 2022-12-08 | $30.77 | $39.97 | 118,300 | — | — |
| 2022-12-07 | $30.49 | $39.60 | 111,500 | — | — |
| 2022-12-06 | $30.67 | $39.84 | 182,000 | — | — |
| 2022-12-05 | $30.31 | $39.37 | 118,900 | — | — |
| 2022-12-02 | $30.46 | $39.56 | 63,700 | — | — |
| 2022-12-01 | $29.89 | $38.82 | 119,500 | — | — |
| 2022-11-30 | $29.79 | $38.69 | 74,600 | — | — |
| 2022-11-29 | $29.18 | $37.90 | 47,400 | — | — |
| 2022-11-28 | $29.11 | $37.81 | 101,900 | — | — |
| 2022-11-25 | $29.51 | $38.33 | 35,900 | — | — |
| 2022-11-23 | $29.59 | $38.43 | 79,100 | — | — |
| 2022-11-22 | $30.23 | $39.20 | 99,200 | — | — |
| 2022-11-21 | $29.24 | $37.92 | 64,600 | — | — |
| 2022-11-18 | $29.06 | $37.68 | 93,000 | — | — |
| 2022-11-17 | $28.35 | $36.76 | 77,600 | — | — |
| 2022-11-16 | $27.98 | $36.28 | 74,800 | — | — |
| 2022-11-15 | $28.25 | $36.63 | 89,900 | — | — |
| 2022-11-14 | $27.91 | $36.19 | 91,500 | — | — |
| 2022-11-11 | $28.32 | $36.72 | 88,400 | — | — |
| 2022-11-10 | $27.97 | $36.27 | 123,000 | — | — |
| 2022-11-09 | $26.74 | $34.68 | 84,000 | — | — |
| 2022-11-08 | $27.72 | $35.95 | 87,500 | — | — |
| 2022-11-07 | $28.26 | $36.65 | 68,800 | — | — |
| 2022-11-04 | $27.71 | $35.93 | 74,100 | — | — |
| 2022-11-03 | $24.13 | $31.29 | 54,000 | — | — |
| 2022-11-02 | $24.15 | $31.32 | 151,400 | — | — |
| 2022-11-01 | $25.03 | $32.46 | 92,200 | — | — |
| 2022-10-31 | $24.96 | $32.37 | 85,900 | — | — |
| 2022-10-28 | $25.13 | $32.59 | 67,700 | — | — |
| 2022-10-27 | $24.39 | $31.63 | 62,500 | — | — |
| 2022-10-26 | $24.22 | $31.41 | 62,300 | — | — |
| 2022-10-25 | $24.07 | $31.21 | 73,400 | — | — |
| 2022-10-24 | $23.67 | $30.69 | 57,700 | — | — |
| 2022-10-21 | $23.29 | $30.20 | 63,200 | — | — |
| 2022-10-20 | $22.48 | $29.15 | 70,000 | — | — |
| 2022-10-19 | $22.66 | $29.38 | 55,400 | — | — |
| 2022-10-18 | $23.07 | $29.92 | 50,400 | — | — |
| 2022-10-17 | $22.66 | $29.38 | 75,900 | — | — |
| 2022-10-14 | $22.01 | $28.54 | 70,600 | — | — |
| 2022-10-13 | $22.30 | $28.92 | 90,700 | — | — |
| 2022-10-12 | $21.86 | $28.35 | 65,000 | — | — |
| 2022-10-11 | $22.27 | $28.88 | 96,000 | — | — |
| 2022-10-10 | $22.44 | $29.10 | 75,600 | — | — |
| 2022-10-07 | $21.67 | $28.10 | 73,100 | — | — |
| 2022-10-06 | $22.14 | $28.71 | 66,400 | — | — |
| 2022-10-05 | $22.58 | $29.28 | 94,400 | — | — |
| 2022-10-04 | $22.41 | $29.06 | 86,000 | — | — |
| 2022-10-03 | $21.54 | $27.93 | 99,100 | — | — |
| 2022-09-30 | $20.78 | $26.95 | 113,000 | — | — |
| 2022-09-29 | $20.76 | $26.92 | 93,900 | — | — |
| 2022-09-28 | $21.02 | $27.26 | 81,400 | — | — |
| 2022-09-27 | $20.41 | $26.47 | 97,700 | — | — |
| 2022-09-26 | $20.45 | $26.52 | 117,000 | — | — |
| 2022-09-23 | $21.13 | $27.40 | 213,900 | — | — |
| 2022-09-22 | $21.26 | $27.57 | 88,500 | — | — |
| 2022-09-21 | $21.46 | $27.83 | 76,800 | — | — |
| 2022-09-20 | $21.69 | $28.13 | 120,200 | — | — |
| 2022-09-19 | $22.06 | $28.61 | 143,400 | — | — |
| 2022-09-16 | $21.73 | $28.18 | 344,300 | — | — |
| 2022-09-15 | $22.21 | $28.80 | 97,300 | — | — |
| 2022-09-14 | $22.21 | $28.80 | 90,700 | — | — |
| 2022-09-13 | $22.44 | $29.10 | 102,700 | — | — |
| 2022-09-12 | $23.73 | $30.77 | 59,400 | — | — |
| 2022-09-09 | $23.11 | $29.97 | 52,100 | — | — |
| 2022-09-08 | $22.67 | $29.40 | 80,000 | — | — |
| 2022-09-07 | $22.32 | $28.94 | 141,600 | — | — |
| 2022-09-06 | $22.18 | $28.76 | 96,500 | — | — |
| 2022-09-02 | $22.56 | $29.25 | 110,000 | — | — |
| 2022-09-01 | $22.44 | $29.10 | 80,700 | — | — |
| 2022-08-31 | $22.83 | $29.61 | 70,700 | — | — |
| 2022-08-30 | $23.68 | $30.71 | 81,200 | — | — |
| 2022-08-29 | $24.38 | $31.61 | 42,100 | — | — |
| 2022-08-26 | $24.45 | $31.71 | 43,800 | — | — |
| 2022-08-25 | $25.79 | $33.44 | 78,900 | — | — |
| 2022-08-24 | $24.98 | $32.33 | 60,300 | — | — |
| 2022-08-23 | $24.90 | $32.22 | 65,200 | — | — |
| 2022-08-22 | $24.57 | $31.80 | 58,900 | — | — |
| 2022-08-19 | $25.13 | $32.52 | 106,500 | — | — |
| 2022-08-18 | $26.46 | $34.24 | 93,400 | — | — |
| 2022-08-17 | $25.81 | $33.40 | 78,500 | — | — |
| 2022-08-16 | $26.22 | $33.93 | 107,300 | — | — |
| 2022-08-15 | $25.80 | $33.39 | 354,500 | — | — |
| 2022-08-12 | $26.21 | $33.92 | 97,500 | — | — |
| 2022-08-11 | $25.63 | $33.17 | 134,500 | — | — |
| 2022-08-10 | $25.07 | $32.44 | 85,200 | — | — |
| 2022-08-09 | $24.35 | $31.51 | 85,500 | — | — |
| 2022-08-08 | $24.47 | $31.67 | 109,900 | — | — |
| 2022-08-05 | $23.76 | $30.75 | 69,500 | — | — |
| 2022-08-04 | $23.33 | $30.19 | 95,800 | — | — |
| 2022-08-03 | $24.16 | $31.27 | 57,400 | — | — |
| 2022-08-02 | $23.86 | $30.88 | 232,600 | — | — |
| 2022-08-01 | $23.79 | $30.79 | 474,600 | — | — |
| 2022-07-29 | $23.54 | $30.46 | 65,500 | — | — |
| 2022-07-28 | $23.25 | $30.09 | 68,200 | — | — |
| 2022-07-27 | $23.05 | $29.83 | 78,000 | — | — |
| 2022-07-26 | $22.45 | $29.05 | 54,400 | — | — |
| 2022-07-25 | $22.91 | $29.65 | 62,400 | — | — |
| 2022-07-22 | $22.69 | $29.36 | 73,400 | — | — |
| 2022-07-21 | $22.54 | $29.17 | 76,200 | — | — |
| 2022-07-20 | $22.75 | $29.44 | 100,100 | — | — |
| 2022-07-19 | $22.58 | $29.22 | 137,000 | — | — |
| 2022-07-18 | $21.52 | $27.85 | 123,700 | — | — |
| 2022-07-15 | $21.52 | $27.85 | 80,800 | — | — |
| 2022-07-14 | $21.01 | $27.19 | 53,400 | — | — |
| 2022-07-13 | $21.39 | $27.68 | 86,400 | — | — |
| 2022-07-12 | $21.58 | $27.93 | 99,800 | — | — |
| 2022-07-11 | $21.62 | $27.98 | 75,800 | — | — |
| 2022-07-08 | $21.92 | $28.37 | 84,700 | — | — |
| 2022-07-07 | $22.14 | $28.65 | 115,200 | — | — |
| 2022-07-06 | $21.54 | $27.88 | 113,200 | — | — |
| 2022-07-05 | $22.01 | $28.48 | 146,300 | — | — |
| 2022-07-01 | $22.80 | $29.51 | 68,300 | — | — |
| 2022-06-30 | $22.64 | $29.30 | 99,300 | — | — |
| 2022-06-29 | $22.67 | $29.34 | 59,300 | — | — |
| 2022-06-28 | $22.98 | $29.74 | 104,100 | — | — |
| 2022-06-27 | $23.79 | $30.79 | 67,000 | — | — |
| 2022-06-24 | $23.68 | $30.65 | 187,400 | — | — |
| 2022-06-23 | $22.50 | $29.12 | 75,800 | — | — |
| 2022-06-22 | $22.96 | $29.71 | 99,000 | — | — |
| 2022-06-21 | $23.02 | $29.79 | 133,200 | — | — |
| 2022-06-17 | $22.00 | $28.47 | 524,600 | — | — |
| 2022-06-16 | $23.05 | $29.83 | 155,800 | — | — |
| 2022-06-15 | $25.28 | $32.72 | 86,600 | — | — |
| 2022-06-14 | $24.99 | $32.34 | 73,100 | — | — |
| 2022-06-13 | $25.04 | $32.41 | 108,800 | — | — |
| 2022-06-10 | $26.65 | $34.49 | 77,200 | — | — |
| 2022-06-09 | $27.62 | $35.74 | 51,700 | — | — |
| 2022-06-08 | $27.81 | $35.99 | 65,700 | — | — |
| 2022-06-07 | $27.98 | $36.21 | 75,700 | — | — |
| 2022-06-06 | $28.23 | $36.53 | 75,300 | — | — |
| 2022-06-03 | $28.02 | $36.26 | 117,100 | — | — |
| 2022-06-02 | $28.13 | $36.40 | 109,600 | — | — |
| 2022-06-01 | $27.51 | $35.60 | 169,200 | — | — |
| 2022-05-31 | $27.10 | $35.07 | 194,000 | — | — |
| 2022-05-27 | $26.84 | $34.74 | 386,700 | — | — |
| 2022-05-26 | $26.05 | $33.71 | 264,200 | — | — |
| 2022-05-25 | $25.08 | $32.39 | 267,500 | — | — |
| 2022-05-24 | $25.02 | $32.32 | 208,100 | — | — |
| 2022-05-23 | $25.00 | $32.29 | 157,000 | — | — |
| 2022-05-20 | $24.42 | $31.54 | 100,300 | — | — |
| 2022-05-19 | $25.47 | $32.90 | 252,300 | — | — |
| 2022-05-18 | $26.13 | $33.75 | 198,700 | — | — |
| 2022-05-17 | $26.28 | $33.94 | 112,600 | — | — |
| 2022-05-16 | $24.71 | $31.92 | 174,400 | — | — |
| 2022-05-13 | $24.52 | $31.67 | 115,600 | — | — |
| 2022-05-12 | $23.93 | $30.91 | 142,000 | — | — |
| 2022-05-11 | $24.18 | $31.23 | 137,700 | — | — |
| 2022-05-10 | $23.22 | $29.99 | 144,900 | — | — |
| 2022-05-09 | $24.48 | $31.62 | 101,000 | — | — |
| 2022-05-06 | $24.17 | $31.22 | 90,200 | — | — |
| 2022-05-05 | $25.43 | $32.84 | 53,400 | — | — |
| 2022-05-04 | $26.34 | $34.02 | 57,700 | — | — |
| 2022-05-03 | $25.29 | $32.66 | 59,300 | — | — |
| 2022-05-02 | $25.26 | $32.63 | 121,300 | — | — |
| 2022-04-29 | $24.26 | $31.33 | 85,200 | — | — |
| 2022-04-28 | $24.85 | $32.10 | 56,300 | — | — |
| 2022-04-27 | $24.23 | $31.30 | 85,500 | — | — |
| 2022-04-26 | $23.93 | $30.91 | 74,700 | — | — |
| 2022-04-25 | $25.15 | $32.48 | 103,900 | — | — |
| 2022-04-22 | $25.54 | $32.99 | 83,900 | — | — |
| 2022-04-21 | $26.46 | $34.18 | 106,800 | — | — |
| 2022-04-20 | $27.18 | $35.11 | 80,000 | — | — |
| 2022-04-19 | $27.20 | $35.13 | 91,400 | — | — |
| 2022-04-18 | $26.64 | $34.41 | 53,000 | — | — |
| 2022-04-14 | $26.84 | $34.67 | 83,700 | — | — |
| 2022-04-13 | $26.77 | $34.58 | 75,500 | — | — |
| 2022-04-12 | $26.13 | $33.75 | 126,700 | — | — |
| 2022-04-11 | $25.48 | $32.91 | 107,800 | — | — |
| 2022-04-08 | $24.62 | $31.80 | 77,800 | — | — |
| 2022-04-07 | $24.56 | $31.72 | 86,200 | — | — |
| 2022-04-06 | $24.98 | $32.26 | 100,500 | — | — |
| 2022-04-05 | $25.98 | $33.56 | 79,200 | — | — |
| 2022-04-04 | $27.19 | $35.12 | 48,400 | — | — |
| 2022-04-01 | $27.49 | $35.51 | 109,100 | — | — |
| 2022-03-31 | $27.52 | $35.54 | 68,800 | — | — |
| 2022-03-30 | $27.91 | $36.05 | 87,500 | — | — |
| 2022-03-29 | $28.22 | $36.45 | 86,700 | — | — |
| 2022-03-28 | $27.63 | $35.69 | 59,200 | — | — |
| 2022-03-25 | $28.28 | $36.53 | 113,200 | — | — |
| 2022-03-24 | $28.29 | $36.54 | 37,400 | — | — |
| 2022-03-23 | $28.25 | $36.49 | 79,400 | — | — |
| 2022-03-22 | $28.50 | $36.81 | 47,800 | — | — |
| 2022-03-21 | $29.32 | $37.87 | 54,900 | — | — |
| 2022-03-18 | $29.90 | $38.62 | 218,600 | — | — |
| 2022-03-17 | $29.90 | $38.62 | 125,800 | — | — |
| 2022-03-16 | $28.88 | $37.24 | 148,900 | — | — |
| 2022-03-15 | $27.57 | $35.55 | 123,600 | — | — |
| 2022-03-14 | $27.96 | $36.05 | 133,300 | — | — |
| 2022-03-11 | $28.12 | $36.26 | 141,800 | — | — |
| 2022-03-10 | $28.28 | $36.46 | 150,700 | — | — |
| 2022-03-09 | $28.05 | $36.17 | 94,900 | — | — |
| 2022-03-08 | $27.42 | $35.35 | 62,700 | — | — |
| 2022-03-07 | $27.23 | $35.11 | 122,100 | — | — |
| 2022-03-04 | $28.18 | $36.33 | 44,700 | — | — |
| 2022-03-03 | $28.96 | $37.34 | 55,800 | — | — |
| 2022-03-02 | $28.49 | $36.73 | 181,600 | — | — |
| 2022-03-01 | $27.87 | $35.93 | 300,100 | — | — |
| 2022-02-28 | $28.63 | $36.91 | 99,400 | — | — |
| 2022-02-25 | $29.02 | $37.42 | 63,900 | — | — |
| 2022-02-24 | $28.40 | $36.62 | 209,100 | — | — |
| 2022-02-23 | $28.80 | $37.13 | 103,200 | — | — |
| 2022-02-22 | $27.45 | $35.39 | 184,500 | — | — |
| 2022-02-18 | $29.72 | $38.32 | 57,200 | — | — |
| 2022-02-17 | $30.19 | $38.93 | 83,000 | — | — |
| 2022-02-16 | $30.83 | $39.75 | 103,600 | — | — |
| 2022-02-15 | $30.21 | $38.95 | 171,200 | — | — |
| 2022-02-14 | $28.91 | $37.28 | 298,500 | — | — |
| 2022-02-11 | $28.95 | $37.33 | 75,100 | — | — |
| 2022-02-10 | $29.29 | $37.76 | 115,100 | — | — |
| 2022-02-09 | $29.44 | $37.96 | 139,800 | — | — |
| 2022-02-08 | $29.36 | $37.86 | 159,900 | — | — |
| 2022-02-07 | $29.42 | $37.93 | 67,600 | — | — |
| 2022-02-04 | $29.41 | $37.92 | 119,400 | — | — |
| 2022-02-03 | $30.56 | $39.40 | 59,500 | — | — |
| 2022-02-02 | $30.90 | $39.84 | 67,700 | — | — |
| 2022-02-01 | $30.79 | $39.70 | 105,100 | — | — |
| 2022-01-31 | $29.88 | $38.53 | 93,100 | — | — |
| 2022-01-28 | $30.07 | $38.77 | 79,000 | — | — |
| 2022-01-27 | $29.65 | $38.23 | 119,200 | — | — |
| 2022-01-26 | $29.60 | $38.16 | 61,200 | — | — |
| 2022-01-25 | $30.26 | $39.02 | 90,000 | — | — |
| 2022-01-24 | $30.43 | $39.23 | 124,200 | — | — |
| 2022-01-21 | $29.97 | $38.64 | 111,100 | — | — |
| 2022-01-20 | $29.90 | $38.55 | 64,200 | — | — |
| 2022-01-19 | $30.14 | $38.86 | 54,500 | — | — |
| 2022-01-18 | $30.32 | $39.09 | 52,600 | — | — |
| 2022-01-14 | $31.46 | $40.56 | 54,600 | — | — |
| 2022-01-13 | $31.46 | $40.56 | 68,400 | — | — |
| 2022-01-12 | $30.87 | $39.80 | 76,100 | — | — |
| 2022-01-11 | $31.67 | $40.83 | 118,700 | — | — |
| 2022-01-10 | $31.70 | $40.87 | 56,100 | — | — |
| 2022-01-07 | $31.90 | $41.13 | 40,600 | — | — |
| 2022-01-06 | $32.67 | $42.12 | 86,800 | — | — |
| 2022-01-05 | $33.27 | $42.90 | 106,000 | — | — |
| 2022-01-04 | $32.19 | $41.50 | 71,700 | — | — |
| 2022-01-03 | $32.11 | $41.40 | 49,800 | — | — |