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
- 2002-01-29 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 | $31.30 | $32.43 | 16,300 | — | — |
| 2022-12-29 | $28.45 | $29.48 | 3,600 | — | — |
| 2022-12-28 | $27.96 | $28.97 | 6,300 | — | — |
| 2022-12-27 | $26.50 | $27.46 | 4,400 | — | — |
| 2022-12-23 | $25.17 | $26.08 | 700 | — | — |
| 2022-12-22 | $25.50 | $26.42 | 6,900 | — | — |
| 2022-12-21 | $24.50 | $25.38 | 900 | — | — |
| 2022-12-20 | $23.67 | $24.52 | 900 | — | — |
| 2022-12-19 | $23.70 | $24.55 | 2,100 | — | — |
| 2022-12-16 | $24.75 | $25.64 | 2,900 | — | — |
| 2022-12-15 | $24.75 | $25.64 | 7,300 | — | — |
| 2022-12-14 | $25.30 | $26.21 | 6,100 | — | — |
| 2022-12-13 | $24.50 | $25.38 | 2,100 | — | — |
| 2022-12-12 | $24.60 | $25.49 | 600 | — | — |
| 2022-12-09 | $24.59 | $25.48 | 1,900 | — | — |
| 2022-12-08 | $24.42 | $25.30 | 1,100 | — | — |
| 2022-12-07 | $24.77 | $25.66 | 0 | — | — |
| 2022-12-06 | $24.77 | $25.66 | 700 | — | — |
| 2022-12-05 | $24.98 | $25.88 | 1,300 | — | — |
| 2022-12-02 | $25.00 | $25.90 | 1,400 | — | — |
| 2022-12-01 | $24.52 | $25.40 | 1,700 | — | — |
| 2022-11-30 | $25.20 | $26.11 | 2,000 | — | — |
| 2022-11-29 | $24.80 | $25.69 | 1,700 | — | — |
| 2022-11-28 | $25.11 | $26.02 | 3,700 | — | — |
| 2022-11-25 | $25.01 | $25.91 | 0 | — | — |
| 2022-11-23 | $25.01 | $25.91 | 600 | — | — |
| 2022-11-22 | $25.65 | $26.57 | 700 | — | — |
| 2022-11-21 | $24.96 | $25.86 | 1,000 | — | — |
| 2022-11-18 | $24.90 | $25.80 | 800 | — | — |
| 2022-11-17 | $25.01 | $25.91 | 500 | — | — |
| 2022-11-16 | $25.25 | $26.16 | 1,100 | — | — |
| 2022-11-15 | $25.38 | $26.30 | 2,800 | — | — |
| 2022-11-14 | $25.13 | $26.04 | 500 | — | — |
| 2022-11-11 | $25.70 | $26.63 | 5,300 | — | — |
| 2022-11-10 | $26.10 | $27.04 | 19,600 | — | — |
| 2022-11-09 | $24.24 | $25.11 | 2,000 | — | — |
| 2022-11-08 | $25.00 | $25.90 | 1,300 | — | — |
| 2022-11-07 | $25.00 | $25.90 | 300 | — | — |
| 2022-11-04 | $25.00 | $25.90 | 700 | — | — |
| 2022-11-03 | $25.00 | $25.90 | 3,200 | — | — |
| 2022-11-02 | $24.95 | $25.85 | 2,600 | — | — |
| 2022-11-01 | $24.51 | $25.39 | 1,900 | — | — |
| 2022-10-31 | $24.10 | $24.97 | 6,500 | — | — |
| 2022-10-28 | $24.56 | $25.45 | 2,600 | — | — |
| 2022-10-27 | $25.00 | $25.90 | 2,900 | — | — |
| 2022-10-26 | $25.02 | $25.92 | 4,400 | — | — |
| 2022-10-25 | $24.55 | $25.44 | 3,800 | — | — |
| 2022-10-24 | $24.70 | $25.59 | 2,600 | — | — |
| 2022-10-21 | $24.81 | $25.70 | 5,700 | — | — |
| 2022-10-20 | $25.21 | $26.12 | 5,400 | — | — |
| 2022-10-19 | $24.62 | $25.51 | 2,000 | — | — |
| 2022-10-18 | $24.76 | $25.65 | 1,400 | — | — |
| 2022-10-17 | $25.08 | $25.98 | 4,000 | — | — |
| 2022-10-14 | $25.38 | $26.30 | 7,500 | — | — |
| 2022-10-13 | $24.70 | $25.59 | 300 | — | — |
| 2022-10-12 | $24.70 | $25.59 | 400 | — | — |
| 2022-10-11 | $24.62 | $25.51 | 2,100 | — | — |
| 2022-10-10 | $25.00 | $25.90 | 8,200 | — | — |
| 2022-10-07 | $24.99 | $25.89 | 5,300 | — | — |
| 2022-10-06 | $24.60 | $25.49 | 3,000 | — | — |
| 2022-10-05 | $25.00 | $25.90 | 8,200 | — | — |
| 2022-10-04 | $24.40 | $25.28 | 8,200 | — | — |
| 2022-10-03 | $25.80 | $26.73 | 15,100 | — | — |
| 2022-09-30 | $25.05 | $25.95 | 2,700 | — | — |
| 2022-09-29 | $25.50 | $26.42 | 8,100 | — | — |
| 2022-09-28 | $25.45 | $26.37 | 10,800 | — | — |
| 2022-09-27 | $25.70 | $26.63 | 300 | — | — |
| 2022-09-26 | $25.70 | $26.63 | 6,100 | — | — |
| 2022-09-23 | $25.78 | $26.71 | 5,200 | — | — |
| 2022-09-22 | $27.81 | $28.81 | 5,500 | — | — |
| 2022-09-21 | $29.06 | $30.11 | 4,900 | — | — |
| 2022-09-20 | $29.20 | $30.25 | 31,300 | — | — |
| 2022-09-19 | $29.30 | $30.36 | 30,800 | — | — |
| 2022-09-16 | $29.63 | $30.70 | 9,500 | — | — |
| 2022-09-15 | $28.40 | $29.42 | 8,100 | — | — |
| 2022-09-14 | $26.71 | $27.67 | 7,800 | — | — |
| 2022-09-13 | $24.06 | $24.93 | 2,400 | — | — |
| 2022-09-12 | $25.03 | $25.93 | 2,400 | — | — |
| 2022-09-09 | $25.00 | $25.90 | 1,400 | — | — |
| 2022-09-08 | $25.92 | $26.85 | 4,600 | — | — |
| 2022-09-07 | $24.48 | $25.36 | 8,500 | — | — |
| 2022-09-06 | $25.02 | $25.92 | 12,800 | — | — |
| 2022-09-02 | $25.00 | $25.90 | 4,300 | — | — |
| 2022-09-01 | $25.04 | $25.94 | 3,100 | — | — |
| 2022-08-31 | $25.03 | $25.93 | 1,300 | — | — |
| 2022-08-30 | $26.23 | $27.18 | 3,800 | — | — |
| 2022-08-29 | $24.60 | $25.49 | 5,500 | — | — |
| 2022-08-26 | $26.25 | $27.20 | 400 | — | — |
| 2022-08-25 | $26.80 | $27.77 | 1,200 | — | — |
| 2022-08-24 | $26.60 | $27.56 | 1,900 | — | — |
| 2022-08-23 | $28.00 | $29.01 | 3,700 | — | — |
| 2022-08-22 | $26.40 | $27.35 | 4,400 | — | — |
| 2022-08-19 | $27.21 | $28.19 | 2,000 | — | — |
| 2022-08-18 | $27.28 | $28.26 | 1,600 | — | — |
| 2022-08-17 | $28.00 | $29.01 | 3,100 | — | — |
| 2022-08-16 | $28.48 | $29.51 | 3,300 | — | — |
| 2022-08-15 | $29.28 | $30.34 | 10,700 | — | — |
| 2022-08-12 | $27.50 | $28.49 | 5,700 | — | — |
| 2022-08-11 | $29.30 | $30.36 | 6,900 | — | — |
| 2022-08-10 | $32.10 | $33.26 | 5,600 | — | — |
| 2022-08-09 | $32.88 | $34.07 | 6,300 | — | — |
| 2022-08-08 | $34.20 | $35.43 | 24,300 | — | — |
| 2022-08-05 | $34.34 | $35.58 | 7,900 | — | — |
| 2022-08-04 | $33.05 | $34.24 | 5,000 | — | — |
| 2022-08-03 | $34.25 | $35.48 | 3,600 | — | — |
| 2022-08-02 | $33.25 | $34.45 | 5,400 | — | — |
| 2022-08-01 | $34.10 | $35.33 | 4,400 | — | — |
| 2022-07-29 | $33.99 | $35.22 | 800 | — | — |
| 2022-07-28 | $34.13 | $35.36 | 10,400 | — | — |
| 2022-07-27 | $32.50 | $33.67 | 2,700 | — | — |
| 2022-07-26 | $32.42 | $33.59 | 9,600 | — | — |
| 2022-07-25 | $33.00 | $34.19 | 4,700 | — | — |
| 2022-07-22 | $32.49 | $33.66 | 8,400 | — | — |
| 2022-07-21 | $31.34 | $32.47 | 7,400 | — | — |
| 2022-07-20 | $32.15 | $33.31 | 4,200 | — | — |
| 2022-07-19 | $32.70 | $33.88 | 9,300 | — | — |
| 2022-07-18 | $30.59 | $31.69 | 2,000 | — | — |
| 2022-07-15 | $29.75 | $30.82 | 7,300 | — | — |
| 2022-07-14 | $29.00 | $30.05 | 700 | — | — |
| 2022-07-13 | $28.33 | $29.35 | 11,300 | — | — |
| 2022-07-12 | $28.58 | $29.61 | 13,200 | — | — |
| 2022-07-11 | $27.78 | $28.78 | 12,400 | — | — |
| 2022-07-08 | $27.10 | $28.08 | 5,900 | — | — |
| 2022-07-07 | $25.51 | $26.43 | 7,200 | — | — |
| 2022-07-06 | $26.11 | $27.05 | 10,900 | — | — |
| 2022-07-05 | $26.14 | $27.08 | 15,100 | — | — |
| 2022-07-01 | $25.36 | $26.27 | 11,600 | — | — |
| 2022-06-30 | $25.07 | $25.97 | 13,400 | — | — |
| 2022-06-29 | $25.77 | $26.70 | 19,500 | — | — |
| 2022-06-28 | $26.10 | $27.04 | 8,300 | — | — |
| 2022-06-27 | $26.00 | $26.94 | 15,300 | — | — |
| 2022-06-24 | $25.89 | $26.82 | 9,000 | — | — |
| 2022-06-23 | $24.88 | $25.78 | 5,000 | — | — |
| 2022-06-22 | $23.95 | $24.81 | 14,800 | — | — |
| 2022-06-21 | $25.55 | $26.47 | 4,700 | — | — |
| 2022-06-17 | $25.04 | $25.94 | 17,900 | — | — |
| 2022-06-16 | $28.10 | $29.11 | 11,800 | — | — |
| 2022-06-15 | $31.34 | $32.47 | 11,700 | — | — |
| 2022-06-14 | $33.00 | $34.19 | 6,100 | — | — |
| 2022-06-13 | $33.02 | $34.21 | 8,000 | — | — |
| 2022-06-10 | $35.06 | $36.32 | 7,200 | — | — |
| 2022-06-09 | $37.50 | $38.85 | 3,900 | — | — |
| 2022-06-08 | $37.60 | $38.96 | 10,800 | — | — |
| 2022-06-07 | $38.99 | $40.40 | 7,900 | — | — |
| 2022-06-06 | $37.84 | $39.20 | 9,600 | — | — |
| 2022-06-03 | $39.77 | $41.20 | 6,200 | — | — |
| 2022-06-02 | $41.87 | $43.38 | 6,800 | — | — |
| 2022-06-01 | $38.50 | $39.89 | 6,500 | — | — |
| 2022-05-31 | $38.00 | $39.37 | 5,200 | — | — |
| 2022-05-27 | $36.10 | $37.40 | 8,100 | — | — |
| 2022-05-26 | $35.43 | $36.71 | 8,400 | — | — |
| 2022-05-25 | $34.83 | $36.09 | 1,500 | — | — |
| 2022-05-24 | $34.50 | $35.74 | 2,100 | — | — |
| 2022-05-23 | $35.44 | $36.72 | 13,900 | — | — |
| 2022-05-20 | $36.08 | $37.38 | 8,800 | — | — |
| 2022-05-19 | $37.16 | $38.50 | 27,200 | — | — |
| 2022-05-18 | $35.58 | $36.86 | 5,100 | — | — |
| 2022-05-17 | $36.25 | $37.56 | 11,600 | — | — |
| 2022-05-16 | $35.00 | $36.26 | 27,700 | — | — |
| 2022-05-13 | $33.60 | $34.81 | 34,900 | — | — |
| 2022-05-12 | $32.20 | $33.36 | 19,100 | — | — |
| 2022-05-11 | $33.40 | $34.60 | 20,800 | — | — |
| 2022-05-10 | $39.58 | $41.01 | 10,700 | — | — |
| 2022-05-09 | $40.60 | $42.06 | 13,800 | — | — |
| 2022-05-06 | $39.90 | $41.34 | 2,600 | — | — |
| 2022-05-05 | $40.64 | $42.11 | 6,500 | — | — |
| 2022-05-04 | $42.31 | $43.84 | 9,000 | — | — |
| 2022-05-03 | $40.90 | $42.37 | 2,000 | — | — |
| 2022-05-02 | $40.08 | $41.53 | 6,500 | — | — |
| 2022-04-29 | $38.20 | $39.58 | 15,700 | — | — |
| 2022-04-28 | $39.10 | $40.51 | 28,500 | — | — |
| 2022-04-27 | $37.76 | $39.12 | 4,200 | — | — |
| 2022-04-26 | $38.27 | $39.65 | 13,700 | — | — |
| 2022-04-25 | $37.71 | $39.07 | 10,100 | — | — |
| 2022-04-22 | $38.50 | $39.89 | 8,300 | — | — |
| 2022-04-21 | $39.69 | $41.12 | 7,800 | — | — |
| 2022-04-20 | $41.50 | $43.00 | 15,300 | — | — |
| 2022-04-19 | $39.60 | $41.03 | 7,100 | — | — |
| 2022-04-18 | $38.82 | $40.22 | 17,300 | — | — |
| 2022-04-14 | $39.00 | $40.41 | 10,900 | — | — |
| 2022-04-13 | $39.28 | $40.70 | 2,800 | — | — |
| 2022-04-12 | $38.31 | $39.69 | 4,900 | — | — |
| 2022-04-11 | $38.59 | $39.98 | 1,300 | — | — |
| 2022-04-08 | $38.79 | $40.19 | 1,700 | — | — |
| 2022-04-07 | $39.00 | $40.41 | 700 | — | — |
| 2022-04-06 | $38.85 | $40.25 | 5,800 | — | — |
| 2022-04-05 | $42.17 | $43.69 | 3,900 | — | — |
| 2022-04-04 | $42.20 | $43.72 | 5,300 | — | — |
| 2022-04-01 | $43.00 | $44.55 | 5,300 | — | — |
| 2022-03-31 | $43.88 | $45.46 | 3,400 | — | — |
| 2022-03-30 | $44.01 | $45.60 | 1,500 | — | — |
| 2022-03-29 | $44.07 | $45.66 | 6,700 | — | — |
| 2022-03-28 | $44.33 | $45.93 | 10,700 | — | — |
| 2022-03-25 | $41.97 | $43.48 | 2,900 | — | — |
| 2022-03-24 | $41.86 | $43.37 | 4,100 | — | — |
| 2022-03-23 | $41.68 | $43.18 | 7,600 | — | — |
| 2022-03-22 | $41.95 | $43.46 | 2,800 | — | — |
| 2022-03-21 | $43.03 | $44.58 | 13,100 | — | — |
| 2022-03-18 | $42.50 | $44.03 | 18,000 | — | — |
| 2022-03-17 | $43.87 | $45.45 | 20,600 | — | — |
| 2022-03-16 | $40.52 | $41.98 | 27,500 | — | — |
| 2022-03-15 | $37.01 | $38.34 | 11,900 | — | — |
| 2022-03-14 | $35.70 | $36.99 | 48,700 | — | — |
| 2022-03-11 | $35.53 | $36.81 | 11,100 | — | — |
| 2022-03-10 | $34.88 | $36.14 | 26,800 | — | — |
| 2022-03-09 | $35.46 | $36.74 | 9,900 | — | — |
| 2022-03-08 | $34.00 | $35.23 | 39,400 | — | — |
| 2022-03-07 | $34.25 | $35.48 | 13,000 | — | — |
| 2022-03-04 | $34.42 | $35.66 | 14,900 | — | — |
| 2022-03-03 | $35.40 | $36.68 | 23,200 | — | — |
| 2022-03-02 | $34.01 | $35.24 | 9,100 | — | — |
| 2022-03-01 | $33.55 | $34.76 | 25,500 | — | — |
| 2022-02-28 | $32.80 | $33.98 | 32,500 | — | — |
| 2022-02-25 | $30.80 | $31.91 | 28,600 | — | — |
| 2022-02-24 | $27.48 | $28.47 | 29,900 | — | — |
| 2022-02-23 | $30.15 | $31.24 | 11,400 | — | — |
| 2022-02-22 | $31.50 | $32.64 | 26,400 | — | — |
| 2022-02-18 | $34.30 | $35.54 | 28,800 | — | — |
| 2022-02-17 | $34.00 | $35.23 | 38,100 | — | — |
| 2022-02-16 | $34.75 | $36.00 | 28,300 | — | — |
| 2022-02-15 | $33.98 | $35.21 | 36,100 | — | — |
| 2022-02-14 | $33.52 | $34.73 | 25,600 | — | — |
| 2022-02-11 | $33.55 | $34.76 | 21,100 | — | — |
| 2022-02-10 | $31.75 | $32.89 | 26,600 | — | — |
| 2022-02-09 | $26.99 | $27.96 | 13,800 | — | — |
| 2022-02-08 | $26.03 | $26.97 | 3,500 | — | — |
| 2022-02-07 | $26.25 | $27.20 | 1,700 | — | — |
| 2022-02-04 | $25.69 | $26.62 | 6,500 | — | — |
| 2022-02-03 | $24.59 | $25.48 | 10,500 | — | — |
| 2022-02-02 | $26.00 | $26.94 | 5,600 | — | — |
| 2022-02-01 | $25.64 | $26.56 | 6,300 | — | — |
| 2022-01-31 | $24.30 | $25.18 | 22,300 | — | — |
| 2022-01-28 | $25.42 | $26.34 | 1,500 | — | — |
| 2022-01-27 | $26.04 | $26.98 | 3,100 | — | — |
| 2022-01-26 | $26.16 | $27.10 | 5,300 | — | — |
| 2022-01-25 | $24.38 | $25.26 | 16,100 | — | — |
| 2022-01-24 | $24.95 | $25.85 | 12,100 | — | — |
| 2022-01-21 | $25.20 | $26.11 | 14,000 | — | — |
| 2022-01-20 | $26.72 | $27.68 | 3,300 | — | — |
| 2022-01-19 | $26.91 | $27.88 | 11,800 | — | — |
| 2022-01-18 | $27.28 | $28.26 | 6,400 | — | — |
| 2022-01-14 | $28.10 | $29.11 | 7,700 | — | — |
| 2022-01-13 | $28.98 | $30.02 | 4,000 | — | — |
| 2022-01-12 | $29.44 | $30.50 | 4,200 | — | — |
| 2022-01-11 | $29.15 | $30.20 | 6,900 | — | — |
| 2022-01-10 | $29.26 | $30.32 | 7,000 | — | — |
| 2022-01-07 | $29.22 | $30.27 | 5,400 | — | — |
| 2022-01-06 | $29.35 | $30.41 | 5,200 | — | — |
| 2022-01-05 | $30.92 | $32.03 | 9,000 | — | — |
| 2022-01-04 | $29.80 | $30.87 | 17,100 | — | — |
| 2022-01-03 | $30.46 | $31.56 | 20,800 | — | — |