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
- 1997-12-04 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 | $29.97 | $88.60 | 54,900 | — | — |
| 2022-12-29 | $30.39 | $89.85 | 21,700 | — | — |
| 2022-12-28 | $30.19 | $89.25 | 20,800 | — | — |
| 2022-12-27 | $31.07 | $91.86 | 45,500 | — | — |
| 2022-12-23 | $31.14 | $92.06 | 16,100 | — | — |
| 2022-12-22 | $31.10 | $91.95 | 23,500 | — | — |
| 2022-12-21 | $31.27 | $92.45 | 53,400 | — | — |
| 2022-12-20 | $31.15 | $92.09 | 17,300 | — | — |
| 2022-12-19 | $30.95 | $91.50 | 41,300 | — | — |
| 2022-12-16 | $31.48 | $93.07 | 190,000 | — | — |
| 2022-12-15 | $30.82 | $91.12 | 21,500 | — | — |
| 2022-12-14 | $31.51 | $93.16 | 42,900 | — | — |
| 2022-12-13 | $32.26 | $95.37 | 42,100 | — | — |
| 2022-12-12 | $32.06 | $94.78 | 41,000 | — | — |
| 2022-12-09 | $32.93 | $97.36 | 54,900 | — | — |
| 2022-12-08 | $32.08 | $94.84 | 29,500 | — | — |
| 2022-12-07 | $32.06 | $94.78 | 37,200 | — | — |
| 2022-12-06 | $32.48 | $96.02 | 46,300 | — | — |
| 2022-12-05 | $32.79 | $96.94 | 52,600 | — | — |
| 2022-12-02 | $32.95 | $97.41 | 57,000 | — | — |
| 2022-12-01 | $33.00 | $97.56 | 82,500 | — | — |
| 2022-11-30 | $33.00 | $97.56 | 319,700 | — | — |
| 2022-11-29 | $32.85 | $97.12 | 44,800 | — | — |
| 2022-11-28 | $32.81 | $97.00 | 61,800 | — | — |
| 2022-11-25 | $34.17 | $101.02 | 36,300 | — | — |
| 2022-11-23 | $33.75 | $99.78 | 33,400 | — | — |
| 2022-11-22 | $33.78 | $99.87 | 90,500 | — | — |
| 2022-11-21 | $33.67 | $99.54 | 79,100 | — | — |
| 2022-11-18 | $33.46 | $98.92 | 55,800 | — | — |
| 2022-11-17 | $33.46 | $98.92 | 49,500 | — | — |
| 2022-11-16 | $33.50 | $99.04 | 50,700 | — | — |
| 2022-11-15 | $33.50 | $99.04 | 44,400 | — | — |
| 2022-11-14 | $33.34 | $98.57 | 47,100 | — | — |
| 2022-11-11 | $33.53 | $99.13 | 79,300 | — | — |
| 2022-11-10 | $33.42 | $98.80 | 113,100 | — | — |
| 2022-11-09 | $33.00 | $97.56 | 31,800 | — | — |
| 2022-11-08 | $33.00 | $96.97 | 63,800 | — | — |
| 2022-11-07 | $33.00 | $96.97 | 40,200 | — | — |
| 2022-11-04 | $33.00 | $96.97 | 48,200 | — | — |
| 2022-11-03 | $33.00 | $96.97 | 17,400 | — | — |
| 2022-11-02 | $33.06 | $97.15 | 20,800 | — | — |
| 2022-11-01 | $33.44 | $98.26 | 53,200 | — | — |
| 2022-10-31 | $34.18 | $100.44 | 20,900 | — | — |
| 2022-10-28 | $34.20 | $100.50 | 32,500 | — | — |
| 2022-10-27 | $33.45 | $98.29 | 17,000 | — | — |
| 2022-10-26 | $32.69 | $96.06 | 23,500 | — | — |
| 2022-10-25 | $32.51 | $95.53 | 25,200 | — | — |
| 2022-10-24 | $31.83 | $93.53 | 17,800 | — | — |
| 2022-10-21 | $31.70 | $93.15 | 22,700 | — | — |
| 2022-10-20 | $31.43 | $92.36 | 18,500 | — | — |
| 2022-10-19 | $31.86 | $93.62 | 29,500 | — | — |
| 2022-10-18 | $31.59 | $92.83 | 35,700 | — | — |
| 2022-10-17 | $32.18 | $94.56 | 21,800 | — | — |
| 2022-10-14 | $31.57 | $92.77 | 19,200 | — | — |
| 2022-10-13 | $32.09 | $94.30 | 32,500 | — | — |
| 2022-10-12 | $30.43 | $89.42 | 18,200 | — | — |
| 2022-10-11 | $30.27 | $88.95 | 10,300 | — | — |
| 2022-10-10 | $29.77 | $87.48 | 11,500 | — | — |
| 2022-10-07 | $29.58 | $86.92 | 16,400 | — | — |
| 2022-10-06 | $30.02 | $88.21 | 5,500 | — | — |
| 2022-10-05 | $30.10 | $88.45 | 11,200 | — | — |
| 2022-10-04 | $30.12 | $88.51 | 16,100 | — | — |
| 2022-10-03 | $29.55 | $86.83 | 23,100 | — | — |
| 2022-09-30 | $28.73 | $84.42 | 16,500 | — | — |
| 2022-09-29 | $28.80 | $84.63 | 15,000 | — | — |
| 2022-09-28 | $28.81 | $84.66 | 20,000 | — | — |
| 2022-09-27 | $28.21 | $82.90 | 8,700 | — | — |
| 2022-09-26 | $28.90 | $84.92 | 9,000 | — | — |
| 2022-09-23 | $29.00 | $85.22 | 14,600 | — | — |
| 2022-09-22 | $29.25 | $85.95 | 9,200 | — | — |
| 2022-09-21 | $29.50 | $86.69 | 13,900 | — | — |
| 2022-09-20 | $29.10 | $85.51 | 10,400 | — | — |
| 2022-09-19 | $29.23 | $85.89 | 8,500 | — | — |
| 2022-09-16 | $29.74 | $87.39 | 72,600 | — | — |
| 2022-09-15 | $29.06 | $85.39 | 13,300 | — | — |
| 2022-09-14 | $28.64 | $84.16 | 17,700 | — | — |
| 2022-09-13 | $28.75 | $84.48 | 22,600 | — | — |
| 2022-09-12 | $29.18 | $85.75 | 10,200 | — | — |
| 2022-09-09 | $29.39 | $86.36 | 8,000 | — | — |
| 2022-09-08 | $28.96 | $85.10 | 5,800 | — | — |
| 2022-09-07 | $29.02 | $85.28 | 10,000 | — | — |
| 2022-09-06 | $28.60 | $84.04 | 16,000 | — | — |
| 2022-09-02 | $28.84 | $84.75 | 13,000 | — | — |
| 2022-09-01 | $28.80 | $84.63 | 15,900 | — | — |
| 2022-08-31 | $29.09 | $85.48 | 12,000 | — | — |
| 2022-08-30 | $28.92 | $84.98 | 9,900 | — | — |
| 2022-08-29 | $28.67 | $84.25 | 9,400 | — | — |
| 2022-08-26 | $29.44 | $86.51 | 9,800 | — | — |
| 2022-08-25 | $29.83 | $87.66 | 11,600 | — | — |
| 2022-08-24 | $29.90 | $87.86 | 7,800 | — | — |
| 2022-08-23 | $30.05 | $88.30 | 13,800 | — | — |
| 2022-08-22 | $29.94 | $87.98 | 16,000 | — | — |
| 2022-08-19 | $30.40 | $89.33 | 38,800 | — | — |
| 2022-08-18 | $31.23 | $91.77 | 9,300 | — | — |
| 2022-08-17 | $30.51 | $89.65 | 8,300 | — | — |
| 2022-08-16 | $30.78 | $90.45 | 11,100 | — | — |
| 2022-08-15 | $30.40 | $89.33 | 18,600 | — | — |
| 2022-08-12 | $30.49 | $89.60 | 16,600 | — | — |
| 2022-08-11 | $29.70 | $87.27 | 12,000 | — | — |
| 2022-08-10 | $29.49 | $86.66 | 12,000 | — | — |
| 2022-08-09 | $29.00 | $85.22 | 8,400 | — | — |
| 2022-08-08 | $29.38 | $85.75 | 9,100 | — | — |
| 2022-08-05 | $29.17 | $85.13 | 9,300 | — | — |
| 2022-08-04 | $29.14 | $85.05 | 21,900 | — | — |
| 2022-08-03 | $28.94 | $84.46 | 19,300 | — | — |
| 2022-08-02 | $29.00 | $84.64 | 6,300 | — | — |
| 2022-08-01 | $29.08 | $84.87 | 19,100 | — | — |
| 2022-07-29 | $28.68 | $83.70 | 14,200 | — | — |
| 2022-07-28 | $28.50 | $83.18 | 8,900 | — | — |
| 2022-07-27 | $28.60 | $83.47 | 19,500 | — | — |
| 2022-07-26 | $27.82 | $81.19 | 9,300 | — | — |
| 2022-07-25 | $28.28 | $82.54 | 7,000 | — | — |
| 2022-07-22 | $28.05 | $81.86 | 27,400 | — | — |
| 2022-07-21 | $28.07 | $81.92 | 11,700 | — | — |
| 2022-07-20 | $27.99 | $81.69 | 21,400 | — | — |
| 2022-07-19 | $27.49 | $80.23 | 17,100 | — | — |
| 2022-07-18 | $26.74 | $78.04 | 4,500 | — | — |
| 2022-07-15 | $26.74 | $78.04 | 23,500 | — | — |
| 2022-07-14 | $25.99 | $75.85 | 17,800 | — | — |
| 2022-07-13 | $26.20 | $76.46 | 6,700 | — | — |
| 2022-07-12 | $26.47 | $77.25 | 28,100 | — | — |
| 2022-07-11 | $26.46 | $77.22 | 9,500 | — | — |
| 2022-07-08 | $26.87 | $78.42 | 22,700 | — | — |
| 2022-07-07 | $26.58 | $77.57 | 21,000 | — | — |
| 2022-07-06 | $26.67 | $77.84 | 18,100 | — | — |
| 2022-07-05 | $27.00 | $78.80 | 22,300 | — | — |
| 2022-07-01 | $27.15 | $79.24 | 22,600 | — | — |
| 2022-06-30 | $26.97 | $78.71 | 19,500 | — | — |
| 2022-06-29 | $26.72 | $77.98 | 12,300 | — | — |
| 2022-06-28 | $27.08 | $79.03 | 16,500 | — | — |
| 2022-06-27 | $27.42 | $80.03 | 19,800 | — | — |
| 2022-06-24 | $27.31 | $79.70 | 147,600 | — | — |
| 2022-06-23 | $27.00 | $78.80 | 26,900 | — | — |
| 2022-06-22 | $27.71 | $80.87 | 35,100 | — | — |
| 2022-06-21 | $27.80 | $81.13 | 33,800 | — | — |
| 2022-06-17 | $27.61 | $80.58 | 61,300 | — | — |
| 2022-06-16 | $26.86 | $78.39 | 58,600 | — | — |
| 2022-06-15 | $27.54 | $80.38 | 49,100 | — | — |
| 2022-06-14 | $26.94 | $78.62 | 64,900 | — | — |
| 2022-06-13 | $26.70 | $77.92 | 52,800 | — | — |
| 2022-06-10 | $26.45 | $77.19 | 25,800 | — | — |
| 2022-06-09 | $27.32 | $79.73 | 25,700 | — | — |
| 2022-06-08 | $27.46 | $80.14 | 20,300 | — | — |
| 2022-06-07 | $27.99 | $81.69 | 30,200 | — | — |
| 2022-06-06 | $27.90 | $81.43 | 26,100 | — | — |
| 2022-06-03 | $27.73 | $80.93 | 32,800 | — | — |
| 2022-06-02 | $27.42 | $80.03 | 35,500 | — | — |
| 2022-06-01 | $27.31 | $79.70 | 21,000 | — | — |
| 2022-05-31 | $27.47 | $80.17 | 44,900 | — | — |
| 2022-05-27 | $27.55 | $80.40 | 21,700 | — | — |
| 2022-05-26 | $27.03 | $78.89 | 48,800 | — | — |
| 2022-05-25 | $26.88 | $78.45 | 51,100 | — | — |
| 2022-05-24 | $26.56 | $77.52 | 58,300 | — | — |
| 2022-05-23 | $26.22 | $76.52 | 64,000 | — | — |
| 2022-05-20 | $25.46 | $74.31 | 41,000 | — | — |
| 2022-05-19 | $25.02 | $73.02 | 45,300 | — | — |
| 2022-05-18 | $25.12 | $73.31 | 36,400 | — | — |
| 2022-05-17 | $26.09 | $76.14 | 18,300 | — | — |
| 2022-05-16 | $25.60 | $74.71 | 26,300 | — | — |
| 2022-05-13 | $25.67 | $74.92 | 23,200 | — | — |
| 2022-05-12 | $25.89 | $75.56 | 23,600 | — | — |
| 2022-05-11 | $25.74 | $75.12 | 22,400 | — | — |
| 2022-05-10 | $26.40 | $77.05 | 23,500 | — | — |
| 2022-05-09 | $25.87 | $75.50 | 37,900 | — | — |
| 2022-05-06 | $25.63 | $74.22 | 23,200 | — | — |
| 2022-05-05 | $25.94 | $75.12 | 20,800 | — | — |
| 2022-05-04 | $26.59 | $77.00 | 25,500 | — | — |
| 2022-05-03 | $26.08 | $75.52 | 24,400 | — | — |
| 2022-05-02 | $26.19 | $75.84 | 39,100 | — | — |
| 2022-04-29 | $25.83 | $74.80 | 39,500 | — | — |
| 2022-04-28 | $26.80 | $77.61 | 25,400 | — | — |
| 2022-04-27 | $25.76 | $74.59 | 23,200 | — | — |
| 2022-04-26 | $25.80 | $74.71 | 33,300 | — | — |
| 2022-04-25 | $26.42 | $76.51 | 22,300 | — | — |
| 2022-04-22 | $26.59 | $77.00 | 15,500 | — | — |
| 2022-04-21 | $27.08 | $78.42 | 15,100 | — | — |
| 2022-04-20 | $27.57 | $79.84 | 13,900 | — | — |
| 2022-04-19 | $27.29 | $79.02 | 17,500 | — | — |
| 2022-04-18 | $26.45 | $76.59 | 26,300 | — | — |
| 2022-04-14 | $26.39 | $76.42 | 20,300 | — | — |
| 2022-04-13 | $26.59 | $77.00 | 19,000 | — | — |
| 2022-04-12 | $26.23 | $75.96 | 22,200 | — | — |
| 2022-04-11 | $26.22 | $75.93 | 11,800 | — | — |
| 2022-04-08 | $26.25 | $76.01 | 22,000 | — | — |
| 2022-04-07 | $26.21 | $75.90 | 18,300 | — | — |
| 2022-04-06 | $26.49 | $76.71 | 25,700 | — | — |
| 2022-04-05 | $26.39 | $76.42 | 19,700 | — | — |
| 2022-04-04 | $26.55 | $76.88 | 15,100 | — | — |
| 2022-04-01 | $26.49 | $76.71 | 14,000 | — | — |
| 2022-03-31 | $26.81 | $77.63 | 22,500 | — | — |
| 2022-03-30 | $26.75 | $77.46 | 22,400 | — | — |
| 2022-03-29 | $27.46 | $79.52 | 27,600 | — | — |
| 2022-03-28 | $27.13 | $78.56 | 9,900 | — | — |
| 2022-03-25 | $27.16 | $78.65 | 14,600 | — | — |
| 2022-03-24 | $27.22 | $78.82 | 11,700 | — | — |
| 2022-03-23 | $26.81 | $77.63 | 10,100 | — | — |
| 2022-03-22 | $27.67 | $80.13 | 7,900 | — | — |
| 2022-03-21 | $27.16 | $78.65 | 9,100 | — | — |
| 2022-03-18 | $27.55 | $79.78 | 61,900 | — | — |
| 2022-03-17 | $27.56 | $79.81 | 10,400 | — | — |
| 2022-03-16 | $27.39 | $79.31 | 15,300 | — | — |
| 2022-03-15 | $26.95 | $78.04 | 25,300 | — | — |
| 2022-03-14 | $27.03 | $78.27 | 7,600 | — | — |
| 2022-03-11 | $26.90 | $77.90 | 15,900 | — | — |
| 2022-03-10 | $26.98 | $78.13 | 7,900 | — | — |
| 2022-03-09 | $27.08 | $78.42 | 28,600 | — | — |
| 2022-03-08 | $26.36 | $76.33 | 19,900 | — | — |
| 2022-03-07 | $26.36 | $76.33 | 16,400 | — | — |
| 2022-03-04 | $26.81 | $77.63 | 24,600 | — | — |
| 2022-03-03 | $27.65 | $80.07 | 11,100 | — | — |
| 2022-03-02 | $27.58 | $79.86 | 29,300 | — | — |
| 2022-03-01 | $26.77 | $77.52 | 36,700 | — | — |
| 2022-02-28 | $27.99 | $81.05 | 26,900 | — | — |
| 2022-02-25 | $28.42 | $82.30 | 16,700 | — | — |
| 2022-02-24 | $27.57 | $79.84 | 24,500 | — | — |
| 2022-02-23 | $27.76 | $80.39 | 15,700 | — | — |
| 2022-02-22 | $28.22 | $81.72 | 23,000 | — | — |
| 2022-02-18 | $28.45 | $82.38 | 16,000 | — | — |
| 2022-02-17 | $28.31 | $81.98 | 13,300 | — | — |
| 2022-02-16 | $28.84 | $83.51 | 11,600 | — | — |
| 2022-02-15 | $28.90 | $83.69 | 13,800 | — | — |
| 2022-02-14 | $28.63 | $82.90 | 14,500 | — | — |
| 2022-02-11 | $28.52 | $82.59 | 18,900 | — | — |
| 2022-02-10 | $28.47 | $82.44 | 29,700 | — | — |
| 2022-02-09 | $28.88 | $83.05 | 30,400 | — | — |
| 2022-02-08 | $29.72 | $85.47 | 26,700 | — | — |
| 2022-02-07 | $29.37 | $84.46 | 20,500 | — | — |
| 2022-02-04 | $28.70 | $82.53 | 70,900 | — | — |
| 2022-02-03 | $29.00 | $83.39 | 23,500 | — | — |
| 2022-02-02 | $28.82 | $82.88 | 25,900 | — | — |
| 2022-02-01 | $29.31 | $84.29 | 28,100 | — | — |
| 2022-01-31 | $29.85 | $85.84 | 28,500 | — | — |
| 2022-01-28 | $29.29 | $84.23 | 21,300 | — | — |
| 2022-01-27 | $29.36 | $84.43 | 19,000 | — | — |
| 2022-01-26 | $30.49 | $87.68 | 18,600 | — | — |
| 2022-01-25 | $31.14 | $89.55 | 13,500 | — | — |
| 2022-01-24 | $31.51 | $90.61 | 40,500 | — | — |
| 2022-01-21 | $30.49 | $87.68 | 32,000 | — | — |
| 2022-01-20 | $30.76 | $88.46 | 12,800 | — | — |
| 2022-01-19 | $31.32 | $90.07 | 16,700 | — | — |
| 2022-01-18 | $31.96 | $91.91 | 19,800 | — | — |
| 2022-01-14 | $32.63 | $93.83 | 22,100 | — | — |
| 2022-01-13 | $32.49 | $93.43 | 12,000 | — | — |
| 2022-01-12 | $32.26 | $92.77 | 24,500 | — | — |
| 2022-01-11 | $32.97 | $94.81 | 16,700 | — | — |
| 2022-01-10 | $32.96 | $94.78 | 39,500 | — | — |
| 2022-01-07 | $33.33 | $95.85 | 11,200 | — | — |
| 2022-01-06 | $33.34 | $95.88 | 28,100 | — | — |
| 2022-01-05 | $32.00 | $92.02 | 44,100 | — | — |
| 2022-01-04 | $31.93 | $91.82 | 28,900 | — | — |
| 2022-01-03 | $31.98 | $91.96 | 55,200 | — | — |