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
- 1998-03-04 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 | $33.44 | $75.79 | 28,400 | — | — |
| 2022-12-29 | $33.44 | $75.79 | 11,200 | — | — |
| 2022-12-28 | $33.12 | $75.06 | 13,800 | — | — |
| 2022-12-27 | $33.34 | $75.56 | 16,700 | — | — |
| 2022-12-23 | $33.11 | $75.04 | 13,500 | — | — |
| 2022-12-22 | $32.90 | $74.56 | 11,600 | — | — |
| 2022-12-21 | $32.90 | $74.56 | 29,600 | — | — |
| 2022-12-20 | $32.89 | $74.54 | 13,400 | — | — |
| 2022-12-19 | $32.80 | $74.34 | 8,000 | — | — |
| 2022-12-16 | $32.87 | $74.50 | 13,900 | — | — |
| 2022-12-15 | $33.10 | $75.02 | 24,700 | — | — |
| 2022-12-14 | $33.33 | $75.54 | 18,700 | — | — |
| 2022-12-13 | $33.53 | $75.99 | 33,800 | — | — |
| 2022-12-12 | $33.95 | $76.94 | 33,900 | — | — |
| 2022-12-09 | $34.25 | $77.62 | 16,400 | — | — |
| 2022-12-08 | $33.47 | $75.86 | 8,900 | — | — |
| 2022-12-07 | $33.04 | $74.88 | 21,500 | — | — |
| 2022-12-06 | $32.25 | $73.09 | 5,400 | — | — |
| 2022-12-05 | $32.14 | $72.84 | 10,200 | — | — |
| 2022-12-02 | $32.25 | $73.09 | 6,900 | — | — |
| 2022-12-01 | $31.88 | $72.25 | 8,400 | — | — |
| 2022-11-30 | $31.98 | $72.48 | 6,100 | — | — |
| 2022-11-29 | $31.84 | $72.16 | 6,200 | — | — |
| 2022-11-28 | $31.46 | $71.30 | 4,000 | — | — |
| 2022-11-25 | $31.41 | $71.19 | 2,000 | — | — |
| 2022-11-23 | $31.45 | $71.28 | 7,900 | — | — |
| 2022-11-22 | $31.18 | $70.67 | 21,500 | — | — |
| 2022-11-21 | $30.78 | $69.76 | 2,400 | — | — |
| 2022-11-18 | $30.56 | $69.26 | 9,200 | — | — |
| 2022-11-17 | $30.27 | $68.60 | 8,400 | — | — |
| 2022-11-16 | $30.40 | $68.90 | 6,000 | — | — |
| 2022-11-15 | $30.05 | $68.11 | 17,400 | — | — |
| 2022-11-14 | $29.98 | $67.95 | 6,500 | — | — |
| 2022-11-11 | $30.00 | $67.99 | 10,200 | — | — |
| 2022-11-10 | $29.75 | $67.43 | 8,700 | — | — |
| 2022-11-09 | $29.30 | $66.41 | 2,100 | — | — |
| 2022-11-08 | $29.30 | $66.41 | 5,600 | — | — |
| 2022-11-07 | $29.52 | $66.90 | 23,300 | — | — |
| 2022-11-04 | $29.52 | $66.90 | 17,100 | — | — |
| 2022-11-03 | $29.30 | $66.41 | 9,600 | — | — |
| 2022-11-02 | $29.13 | $66.02 | 8,800 | — | — |
| 2022-11-01 | $28.96 | $65.63 | 20,600 | — | — |
| 2022-10-31 | $28.40 | $64.37 | 8,000 | — | — |
| 2022-10-28 | $28.06 | $63.59 | 13,400 | — | — |
| 2022-10-27 | $27.78 | $62.96 | 10,200 | — | — |
| 2022-10-26 | $27.78 | $62.96 | 9,100 | — | — |
| 2022-10-25 | $27.39 | $62.08 | 2,400 | — | — |
| 2022-10-24 | $27.46 | $62.24 | 2,300 | — | — |
| 2022-10-21 | $27.55 | $62.44 | 800 | — | — |
| 2022-10-20 | $27.64 | $62.64 | 600 | — | — |
| 2022-10-19 | $27.55 | $62.44 | 2,800 | — | — |
| 2022-10-18 | $27.86 | $63.14 | 1,700 | — | — |
| 2022-10-17 | $27.60 | $62.55 | 2,300 | — | — |
| 2022-10-14 | $27.65 | $62.67 | 6,200 | — | — |
| 2022-10-13 | $27.00 | $61.19 | 2,400 | — | — |
| 2022-10-12 | $27.31 | $61.26 | 2,600 | — | — |
| 2022-10-11 | $26.90 | $60.34 | 9,500 | — | — |
| 2022-10-10 | $26.91 | $60.36 | 3,400 | — | — |
| 2022-10-07 | $26.80 | $60.12 | 4,400 | — | — |
| 2022-10-06 | $26.67 | $59.82 | 800 | — | — |
| 2022-10-05 | $27.11 | $60.81 | 8,100 | — | — |
| 2022-10-04 | $27.22 | $61.06 | 13,300 | — | — |
| 2022-10-03 | $26.97 | $60.50 | 5,300 | — | — |
| 2022-09-30 | $26.58 | $59.62 | 6,800 | — | — |
| 2022-09-29 | $26.69 | $59.87 | 10,700 | — | — |
| 2022-09-28 | $26.32 | $59.04 | 6,100 | — | — |
| 2022-09-27 | $26.80 | $60.12 | 9,000 | — | — |
| 2022-09-26 | $26.71 | $59.91 | 7,000 | — | — |
| 2022-09-23 | $26.62 | $59.71 | 4,900 | — | — |
| 2022-09-22 | $27.10 | $60.79 | 2,600 | — | — |
| 2022-09-21 | $27.34 | $61.33 | 6,200 | — | — |
| 2022-09-20 | $27.07 | $60.72 | 3,800 | — | — |
| 2022-09-19 | $27.39 | $61.44 | 3,400 | — | — |
| 2022-09-16 | $28.01 | $62.83 | 60,500 | — | — |
| 2022-09-15 | $26.61 | $59.69 | 3,600 | — | — |
| 2022-09-14 | $26.31 | $59.02 | 4,000 | — | — |
| 2022-09-13 | $26.21 | $58.79 | 8,500 | — | — |
| 2022-09-12 | $26.18 | $58.73 | 6,700 | — | — |
| 2022-09-09 | $26.27 | $58.93 | 20,900 | — | — |
| 2022-09-08 | $25.95 | $58.21 | 8,100 | — | — |
| 2022-09-07 | $26.16 | $58.68 | 20,400 | — | — |
| 2022-09-06 | $26.00 | $58.32 | 16,900 | — | — |
| 2022-09-02 | $25.50 | $57.20 | 4,400 | — | — |
| 2022-09-01 | $25.81 | $57.90 | 4,300 | — | — |
| 2022-08-31 | $25.50 | $57.20 | 5,300 | — | — |
| 2022-08-30 | $25.70 | $57.65 | 2,600 | — | — |
| 2022-08-29 | $25.86 | $58.01 | 12,100 | — | — |
| 2022-08-26 | $25.89 | $58.08 | 4,500 | — | — |
| 2022-08-25 | $25.92 | $58.14 | 2,900 | — | — |
| 2022-08-24 | $25.98 | $58.28 | 4,900 | — | — |
| 2022-08-23 | $26.00 | $58.32 | 16,500 | — | — |
| 2022-08-22 | $25.30 | $56.75 | 10,400 | — | — |
| 2022-08-19 | $25.83 | $57.94 | 4,900 | — | — |
| 2022-08-18 | $25.33 | $56.82 | 3,700 | — | — |
| 2022-08-17 | $25.36 | $56.89 | 1,500 | — | — |
| 2022-08-16 | $25.50 | $57.20 | 12,100 | — | — |
| 2022-08-15 | $25.00 | $56.08 | 10,300 | — | — |
| 2022-08-12 | $25.00 | $56.08 | 22,400 | — | — |
| 2022-08-11 | $24.88 | $55.81 | 15,100 | — | — |
| 2022-08-10 | $25.10 | $56.30 | 7,900 | — | — |
| 2022-08-09 | $24.69 | $55.38 | 5,700 | — | — |
| 2022-08-08 | $24.81 | $55.65 | 1,500 | — | — |
| 2022-08-05 | $25.27 | $56.68 | 1,600 | — | — |
| 2022-08-04 | $25.30 | $56.75 | 7,900 | — | — |
| 2022-08-03 | $25.55 | $57.31 | 2,100 | — | — |
| 2022-08-02 | $26.14 | $58.64 | 7,500 | — | — |
| 2022-08-01 | $26.30 | $58.99 | 8,900 | — | — |
| 2022-07-29 | $25.99 | $58.30 | 5,300 | — | — |
| 2022-07-28 | $25.15 | $56.42 | 4,500 | — | — |
| 2022-07-27 | $25.50 | $57.20 | 2,800 | — | — |
| 2022-07-26 | $25.68 | $57.60 | 4,400 | — | — |
| 2022-07-25 | $24.60 | $55.18 | 3,000 | — | — |
| 2022-07-22 | $25.30 | $56.75 | 12,400 | — | — |
| 2022-07-21 | $24.34 | $54.60 | 4,000 | — | — |
| 2022-07-20 | $24.23 | $54.35 | 2,000 | — | — |
| 2022-07-19 | $24.61 | $55.20 | 1,300 | — | — |
| 2022-07-18 | $24.50 | $54.96 | 2,200 | — | — |
| 2022-07-15 | $24.25 | $54.40 | 1,200 | — | — |
| 2022-07-14 | $24.21 | $54.31 | 7,000 | — | — |
| 2022-07-13 | $24.79 | $54.98 | 1,300 | — | — |
| 2022-07-12 | $24.81 | $55.02 | 14,000 | — | — |
| 2022-07-11 | $25.11 | $55.69 | 7,200 | — | — |
| 2022-07-08 | $24.64 | $54.65 | 1,100 | — | — |
| 2022-07-07 | $24.48 | $54.29 | 2,400 | — | — |
| 2022-07-06 | $24.04 | $53.32 | 1,400 | — | — |
| 2022-07-05 | $24.12 | $53.49 | 11,500 | — | — |
| 2022-07-01 | $24.11 | $53.47 | 3,400 | — | — |
| 2022-06-30 | $24.26 | $53.80 | 6,200 | — | — |
| 2022-06-29 | $24.30 | $53.89 | 1,700 | — | — |
| 2022-06-28 | $24.37 | $54.05 | 4,700 | — | — |
| 2022-06-27 | $24.36 | $54.03 | 6,300 | — | — |
| 2022-06-24 | $23.44 | $51.99 | 31,500 | — | — |
| 2022-06-23 | $24.02 | $53.27 | 5,000 | — | — |
| 2022-06-22 | $24.11 | $53.47 | 2,800 | — | — |
| 2022-06-21 | $23.89 | $52.98 | 46,000 | — | — |
| 2022-06-17 | $24.00 | $53.23 | 11,000 | — | — |
| 2022-06-16 | $23.96 | $53.14 | 8,800 | — | — |
| 2022-06-15 | $23.99 | $53.21 | 5,200 | — | — |
| 2022-06-14 | $23.99 | $53.21 | 10,200 | — | — |
| 2022-06-13 | $24.23 | $53.74 | 8,500 | — | — |
| 2022-06-10 | $25.01 | $55.47 | 8,000 | — | — |
| 2022-06-09 | $25.30 | $56.11 | 1,100 | — | — |
| 2022-06-08 | $25.36 | $56.24 | 9,400 | — | — |
| 2022-06-07 | $25.80 | $57.22 | 29,200 | — | — |
| 2022-06-06 | $25.60 | $56.78 | 14,800 | — | — |
| 2022-06-03 | $26.29 | $58.31 | 5,200 | — | — |
| 2022-06-02 | $26.14 | $57.97 | 3,700 | — | — |
| 2022-06-01 | $25.92 | $57.49 | 7,000 | — | — |
| 2022-05-31 | $26.29 | $58.31 | 4,800 | — | — |
| 2022-05-27 | $26.13 | $57.95 | 6,100 | — | — |
| 2022-05-26 | $25.42 | $56.38 | 7,600 | — | — |
| 2022-05-25 | $25.45 | $56.44 | 11,400 | — | — |
| 2022-05-24 | $24.80 | $55.00 | 56,200 | — | — |
| 2022-05-23 | $26.74 | $59.30 | 25,000 | — | — |
| 2022-05-20 | $26.73 | $59.28 | 3,100 | — | — |
| 2022-05-19 | $26.50 | $58.77 | 5,400 | — | — |
| 2022-05-18 | $26.33 | $58.40 | 9,400 | — | — |
| 2022-05-17 | $26.46 | $58.68 | 8,000 | — | — |
| 2022-05-16 | $25.57 | $56.71 | 3,300 | — | — |
| 2022-05-13 | $26.43 | $58.62 | 8,000 | — | — |
| 2022-05-12 | $25.09 | $55.65 | 17,000 | — | — |
| 2022-05-11 | $26.10 | $57.89 | 9,700 | — | — |
| 2022-05-10 | $25.71 | $57.02 | 23,000 | — | — |
| 2022-05-09 | $27.39 | $60.75 | 26,000 | — | — |
| 2022-05-06 | $27.86 | $61.79 | 5,500 | — | — |
| 2022-05-05 | $28.15 | $62.43 | 4,900 | — | — |
| 2022-05-04 | $28.48 | $63.16 | 6,300 | — | — |
| 2022-05-03 | $28.50 | $63.21 | 15,000 | — | — |
| 2022-05-02 | $28.13 | $62.39 | 19,900 | — | — |
| 2022-04-29 | $28.02 | $62.14 | 12,900 | — | — |
| 2022-04-28 | $27.82 | $61.70 | 3,000 | — | — |
| 2022-04-27 | $28.25 | $62.65 | 4,700 | — | — |
| 2022-04-26 | $28.57 | $63.36 | 1,300 | — | — |
| 2022-04-25 | $28.75 | $63.76 | 2,700 | — | — |
| 2022-04-22 | $28.80 | $63.87 | 4,400 | — | — |
| 2022-04-21 | $29.00 | $64.32 | 1,700 | — | — |
| 2022-04-20 | $28.93 | $64.16 | 7,300 | — | — |
| 2022-04-19 | $28.03 | $62.17 | 4,200 | — | — |
| 2022-04-18 | $27.91 | $61.90 | 7,700 | — | — |
| 2022-04-14 | $28.31 | $62.79 | 3,500 | — | — |
| 2022-04-13 | $28.25 | $62.65 | 2,500 | — | — |
| 2022-04-12 | $28.76 | $63.16 | 4,800 | — | — |
| 2022-04-11 | $28.65 | $62.92 | 1,700 | — | — |
| 2022-04-08 | $28.26 | $62.07 | 1,000 | — | — |
| 2022-04-07 | $28.00 | $61.49 | 1,900 | — | — |
| 2022-04-06 | $28.06 | $61.63 | 2,200 | — | — |
| 2022-04-05 | $28.68 | $62.99 | 9,600 | — | — |
| 2022-04-04 | $28.27 | $62.09 | 2,400 | — | — |
| 2022-04-01 | $28.40 | $62.37 | 1,200 | — | — |
| 2022-03-31 | $28.59 | $62.79 | 800 | — | — |
| 2022-03-30 | $28.85 | $63.36 | 400 | — | — |
| 2022-03-29 | $28.60 | $62.81 | 1,600 | — | — |
| 2022-03-28 | $28.65 | $62.92 | 0 | — | — |
| 2022-03-25 | $28.65 | $62.92 | 1,500 | — | — |
| 2022-03-24 | $28.81 | $63.27 | 6,000 | — | — |
| 2022-03-23 | $28.50 | $62.59 | 3,800 | — | — |
| 2022-03-22 | $28.50 | $62.59 | 5,100 | — | — |
| 2022-03-21 | $28.20 | $61.93 | 1,800 | — | — |
| 2022-03-18 | $28.50 | $62.59 | 5,000 | — | — |
| 2022-03-17 | $28.49 | $62.57 | 5,900 | — | — |
| 2022-03-16 | $27.50 | $60.40 | 3,600 | — | — |
| 2022-03-15 | $27.38 | $60.13 | 7,000 | — | — |
| 2022-03-14 | $27.22 | $59.78 | 5,700 | — | — |
| 2022-03-11 | $27.50 | $60.40 | 1,500 | — | — |
| 2022-03-10 | $27.40 | $60.18 | 1,500 | — | — |
| 2022-03-09 | $27.40 | $60.18 | 4,900 | — | — |
| 2022-03-08 | $27.09 | $59.50 | 4,800 | — | — |
| 2022-03-07 | $26.80 | $58.86 | 4,200 | — | — |
| 2022-03-04 | $27.83 | $61.12 | 2,300 | — | — |
| 2022-03-03 | $27.67 | $60.77 | 4,200 | — | — |
| 2022-03-02 | $27.71 | $60.86 | 4,800 | — | — |
| 2022-03-01 | $27.82 | $61.10 | 4,200 | — | — |
| 2022-02-28 | $28.11 | $61.74 | 3,500 | — | — |
| 2022-02-25 | $28.22 | $61.98 | 3,600 | — | — |
| 2022-02-24 | $28.35 | $62.26 | 6,900 | — | — |
| 2022-02-23 | $27.83 | $61.12 | 4,200 | — | — |
| 2022-02-22 | $28.35 | $62.26 | 1,500 | — | — |
| 2022-02-18 | $28.31 | $62.18 | 1,800 | — | — |
| 2022-02-17 | $28.63 | $62.88 | 4,900 | — | — |
| 2022-02-16 | $28.50 | $62.59 | 1,500 | — | — |
| 2022-02-15 | $28.86 | $63.38 | 1,800 | — | — |
| 2022-02-14 | $28.50 | $62.59 | 4,400 | — | — |
| 2022-02-11 | $28.59 | $62.79 | 1,900 | — | — |
| 2022-02-10 | $28.34 | $62.24 | 2,700 | — | — |
| 2022-02-09 | $28.50 | $62.59 | 900 | — | — |
| 2022-02-08 | $28.28 | $62.11 | 1,300 | — | — |
| 2022-02-07 | $28.03 | $61.56 | 1,400 | — | — |
| 2022-02-04 | $28.39 | $62.35 | 1,100 | — | — |
| 2022-02-03 | $28.29 | $62.13 | 300 | — | — |
| 2022-02-02 | $28.74 | $63.12 | 16,800 | — | — |
| 2022-02-01 | $28.69 | $63.01 | 27,400 | — | — |
| 2022-01-31 | $27.80 | $61.06 | 3,700 | — | — |
| 2022-01-28 | $27.58 | $60.57 | 3,700 | — | — |
| 2022-01-27 | $27.40 | $60.18 | 9,400 | — | — |
| 2022-01-26 | $27.39 | $60.15 | 6,800 | — | — |
| 2022-01-25 | $27.27 | $59.89 | 9,300 | — | — |
| 2022-01-24 | $27.82 | $61.10 | 9,300 | — | — |
| 2022-01-21 | $27.46 | $60.31 | 2,200 | — | — |
| 2022-01-20 | $27.66 | $60.75 | 1,000 | — | — |
| 2022-01-19 | $28.22 | $61.98 | 2,000 | — | — |
| 2022-01-18 | $28.49 | $62.57 | 25,900 | — | — |
| 2022-01-14 | $27.45 | $60.29 | 8,600 | — | — |
| 2022-01-13 | $27.87 | $61.21 | 7,900 | — | — |
| 2022-01-12 | $28.26 | $61.45 | 2,300 | — | — |
| 2022-01-11 | $28.50 | $61.97 | 6,400 | — | — |
| 2022-01-10 | $27.50 | $59.80 | 9,800 | — | — |
| 2022-01-07 | $27.70 | $60.23 | 9,700 | — | — |
| 2022-01-06 | $26.78 | $58.23 | 5,900 | — | — |
| 2022-01-05 | $26.44 | $57.49 | 8,900 | — | — |
| 2022-01-04 | $26.23 | $57.04 | 4,400 | — | — |
| 2022-01-03 | $26.26 | $57.10 | 9,000 | — | — |