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
- 1999-05-13 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 | $23.16 | $36.38 | 36,800 | — | — |
| 2022-12-29 | $23.24 | $36.51 | 21,600 | — | — |
| 2022-12-28 | $23.47 | $36.87 | 25,300 | — | — |
| 2022-12-27 | $24.01 | $37.72 | 9,300 | — | — |
| 2022-12-23 | $23.75 | $37.31 | 33,300 | — | — |
| 2022-12-22 | $24.00 | $37.70 | 28,800 | — | — |
| 2022-12-21 | $25.05 | $39.35 | 18,700 | — | — |
| 2022-12-20 | $25.21 | $39.61 | 17,100 | — | — |
| 2022-12-19 | $25.18 | $39.56 | 27,700 | — | — |
| 2022-12-16 | $26.00 | $40.85 | 70,300 | — | — |
| 2022-12-15 | $25.09 | $39.42 | 12,400 | — | — |
| 2022-12-14 | $25.81 | $40.55 | 14,600 | — | — |
| 2022-12-13 | $26.30 | $41.32 | 26,000 | — | — |
| 2022-12-12 | $26.00 | $40.85 | 17,300 | — | — |
| 2022-12-09 | $25.61 | $40.23 | 11,600 | — | — |
| 2022-12-08 | $26.76 | $42.04 | 14,000 | — | — |
| 2022-12-07 | $27.41 | $43.06 | 19,900 | — | — |
| 2022-12-06 | $27.75 | $43.60 | 44,900 | — | — |
| 2022-12-05 | $26.68 | $41.91 | 17,600 | — | — |
| 2022-12-02 | $27.13 | $42.62 | 13,500 | — | — |
| 2022-12-01 | $26.95 | $42.34 | 4,900 | — | — |
| 2022-11-30 | $26.91 | $42.28 | 15,600 | — | — |
| 2022-11-29 | $26.82 | $42.13 | 10,300 | — | — |
| 2022-11-28 | $27.20 | $42.73 | 6,800 | — | — |
| 2022-11-25 | $27.43 | $43.09 | 6,100 | — | — |
| 2022-11-23 | $27.30 | $42.89 | 7,200 | — | — |
| 2022-11-22 | $27.35 | $42.97 | 10,900 | — | — |
| 2022-11-21 | $26.80 | $42.10 | 18,300 | — | — |
| 2022-11-18 | $27.08 | $42.54 | 14,000 | — | — |
| 2022-11-17 | $26.86 | $42.20 | 9,700 | — | — |
| 2022-11-16 | $27.03 | $42.46 | 23,800 | — | — |
| 2022-11-15 | $26.91 | $42.28 | 9,900 | — | — |
| 2022-11-14 | $26.60 | $41.79 | 14,100 | — | — |
| 2022-11-11 | $26.35 | $41.40 | 7,700 | — | — |
| 2022-11-10 | $26.60 | $41.79 | 28,500 | — | — |
| 2022-11-09 | $25.66 | $40.31 | 12,800 | — | — |
| 2022-11-08 | $25.97 | $40.80 | 25,100 | — | — |
| 2022-11-07 | $25.78 | $40.50 | 10,600 | — | — |
| 2022-11-04 | $25.62 | $40.25 | 25,800 | — | — |
| 2022-11-03 | $25.32 | $39.78 | 11,800 | — | — |
| 2022-11-02 | $25.60 | $40.22 | 17,900 | — | — |
| 2022-11-01 | $26.23 | $41.21 | 9,900 | — | — |
| 2022-10-31 | $26.47 | $41.58 | 15,600 | — | — |
| 2022-10-28 | $26.36 | $41.41 | 22,400 | — | — |
| 2022-10-27 | $25.86 | $40.33 | 15,200 | — | — |
| 2022-10-26 | $25.27 | $39.41 | 9,600 | — | — |
| 2022-10-25 | $25.77 | $40.19 | 13,700 | — | — |
| 2022-10-24 | $25.40 | $39.61 | 14,200 | — | — |
| 2022-10-21 | $24.86 | $38.77 | 19,600 | — | — |
| 2022-10-20 | $24.28 | $37.86 | 10,800 | — | — |
| 2022-10-19 | $24.76 | $38.61 | 17,000 | — | — |
| 2022-10-18 | $24.21 | $37.75 | 19,300 | — | — |
| 2022-10-17 | $24.92 | $38.86 | 15,700 | — | — |
| 2022-10-14 | $24.58 | $38.33 | 13,200 | — | — |
| 2022-10-13 | $24.57 | $38.32 | 20,000 | — | — |
| 2022-10-12 | $23.43 | $36.54 | 19,700 | — | — |
| 2022-10-11 | $23.20 | $36.18 | 8,600 | — | — |
| 2022-10-10 | $23.30 | $36.34 | 15,100 | — | — |
| 2022-10-07 | $23.43 | $36.54 | 13,000 | — | — |
| 2022-10-06 | $24.08 | $37.55 | 9,500 | — | — |
| 2022-10-05 | $24.52 | $38.24 | 6,700 | — | — |
| 2022-10-04 | $24.79 | $38.66 | 18,600 | — | — |
| 2022-10-03 | $24.59 | $38.35 | 13,500 | — | — |
| 2022-09-30 | $23.92 | $37.30 | 16,200 | — | — |
| 2022-09-29 | $24.13 | $37.63 | 7,100 | — | — |
| 2022-09-28 | $24.58 | $38.33 | 22,100 | — | — |
| 2022-09-27 | $24.30 | $37.90 | 19,000 | — | — |
| 2022-09-26 | $24.69 | $38.50 | 20,400 | — | — |
| 2022-09-23 | $24.56 | $38.30 | 8,100 | — | — |
| 2022-09-22 | $25.10 | $39.14 | 14,000 | — | — |
| 2022-09-21 | $25.22 | $39.33 | 27,500 | — | — |
| 2022-09-20 | $25.81 | $40.25 | 13,600 | — | — |
| 2022-09-19 | $25.75 | $40.16 | 18,400 | — | — |
| 2022-09-16 | $25.42 | $39.64 | 70,900 | — | — |
| 2022-09-15 | $25.27 | $39.41 | 17,800 | — | — |
| 2022-09-14 | $24.88 | $38.80 | 15,400 | — | — |
| 2022-09-13 | $24.88 | $38.80 | 18,000 | — | — |
| 2022-09-12 | $25.55 | $39.84 | 14,600 | — | — |
| 2022-09-09 | $25.48 | $39.74 | 12,600 | — | — |
| 2022-09-08 | $24.96 | $38.92 | 16,300 | — | — |
| 2022-09-07 | $25.18 | $39.27 | 13,500 | — | — |
| 2022-09-06 | $25.02 | $39.02 | 15,200 | — | — |
| 2022-09-02 | $25.33 | $39.50 | 15,000 | — | — |
| 2022-09-01 | $25.44 | $39.67 | 17,800 | — | — |
| 2022-08-31 | $25.73 | $40.13 | 12,400 | — | — |
| 2022-08-30 | $26.10 | $40.70 | 27,800 | — | — |
| 2022-08-29 | $26.01 | $40.56 | 23,200 | — | — |
| 2022-08-26 | $26.07 | $40.66 | 24,500 | — | — |
| 2022-08-25 | $26.14 | $40.76 | 14,800 | — | — |
| 2022-08-24 | $25.83 | $40.28 | 26,600 | — | — |
| 2022-08-23 | $26.31 | $41.03 | 12,400 | — | — |
| 2022-08-22 | $26.55 | $41.40 | 21,900 | — | — |
| 2022-08-19 | $27.19 | $42.40 | 50,500 | — | — |
| 2022-08-18 | $27.18 | $42.39 | 29,200 | — | — |
| 2022-08-17 | $27.14 | $42.32 | 15,600 | — | — |
| 2022-08-16 | $27.10 | $42.26 | 24,000 | — | — |
| 2022-08-15 | $26.91 | $41.97 | 23,800 | — | — |
| 2022-08-12 | $26.79 | $41.78 | 23,400 | — | — |
| 2022-08-11 | $26.57 | $41.44 | 10,400 | — | — |
| 2022-08-10 | $26.50 | $41.33 | 9,800 | — | — |
| 2022-08-09 | $26.30 | $41.01 | 15,500 | — | — |
| 2022-08-08 | $26.23 | $40.90 | 20,500 | — | — |
| 2022-08-05 | $26.18 | $40.83 | 8,300 | — | — |
| 2022-08-04 | $26.03 | $40.59 | 14,900 | — | — |
| 2022-08-03 | $26.06 | $40.64 | 12,100 | — | — |
| 2022-08-02 | $26.01 | $40.56 | 25,800 | — | — |
| 2022-08-01 | $26.20 | $40.86 | 41,200 | — | — |
| 2022-07-29 | $25.92 | $40.42 | 33,600 | — | — |
| 2022-07-28 | $25.92 | $40.13 | 16,500 | — | — |
| 2022-07-27 | $26.26 | $40.65 | 22,400 | — | — |
| 2022-07-26 | $26.19 | $40.54 | 10,800 | — | — |
| 2022-07-25 | $26.40 | $40.87 | 39,500 | — | — |
| 2022-07-22 | $26.11 | $40.42 | 44,900 | — | — |
| 2022-07-21 | $26.08 | $40.37 | 33,300 | — | — |
| 2022-07-20 | $26.18 | $40.53 | 58,100 | — | — |
| 2022-07-19 | $24.84 | $38.45 | 31,000 | — | — |
| 2022-07-18 | $24.38 | $37.74 | 32,700 | — | — |
| 2022-07-15 | $23.99 | $37.14 | 27,000 | — | — |
| 2022-07-14 | $23.26 | $36.01 | 15,500 | — | — |
| 2022-07-13 | $23.58 | $36.50 | 5,300 | — | — |
| 2022-07-12 | $23.92 | $37.03 | 4,900 | — | — |
| 2022-07-11 | $24.00 | $37.15 | 16,700 | — | — |
| 2022-07-08 | $23.97 | $37.11 | 16,600 | — | — |
| 2022-07-07 | $23.78 | $36.81 | 18,200 | — | — |
| 2022-07-06 | $23.97 | $37.11 | 23,700 | — | — |
| 2022-07-05 | $24.39 | $37.76 | 14,700 | — | — |
| 2022-07-01 | $24.47 | $37.88 | 17,200 | — | — |
| 2022-06-30 | $24.17 | $37.42 | 18,000 | — | — |
| 2022-06-29 | $24.17 | $37.42 | 15,000 | — | — |
| 2022-06-28 | $24.37 | $37.73 | 12,300 | — | — |
| 2022-06-27 | $24.46 | $37.87 | 21,500 | — | — |
| 2022-06-24 | $25.21 | $39.03 | 108,600 | — | — |
| 2022-06-23 | $24.58 | $38.05 | 23,800 | — | — |
| 2022-06-22 | $24.89 | $38.53 | 35,500 | — | — |
| 2022-06-21 | $24.81 | $38.41 | 30,300 | — | — |
| 2022-06-17 | $24.56 | $38.02 | 63,300 | — | — |
| 2022-06-16 | $24.43 | $37.82 | 36,800 | — | — |
| 2022-06-15 | $24.48 | $37.90 | 35,200 | — | — |
| 2022-06-14 | $24.55 | $38.00 | 36,000 | — | — |
| 2022-06-13 | $24.52 | $37.96 | 34,200 | — | — |
| 2022-06-10 | $24.77 | $38.34 | 32,900 | — | — |
| 2022-06-09 | $24.69 | $38.22 | 16,400 | — | — |
| 2022-06-08 | $25.07 | $38.81 | 26,900 | — | — |
| 2022-06-07 | $25.33 | $39.21 | 42,500 | — | — |
| 2022-06-06 | $25.22 | $39.04 | 60,300 | — | — |
| 2022-06-03 | $24.91 | $38.56 | 44,000 | — | — |
| 2022-06-02 | $24.75 | $38.31 | 50,700 | — | — |
| 2022-06-01 | $24.58 | $38.05 | 36,700 | — | — |
| 2022-05-31 | $24.58 | $38.05 | 36,000 | — | — |
| 2022-05-27 | $24.53 | $37.97 | 55,300 | — | — |
| 2022-05-26 | $24.21 | $37.48 | 51,600 | — | — |
| 2022-05-25 | $23.99 | $37.14 | 44,300 | — | — |
| 2022-05-24 | $24.02 | $37.18 | 77,800 | — | — |
| 2022-05-23 | $23.85 | $36.92 | 46,400 | — | — |
| 2022-05-20 | $23.62 | $36.56 | 32,900 | — | — |
| 2022-05-19 | $23.52 | $36.41 | 48,800 | — | — |
| 2022-05-18 | $23.70 | $36.69 | 47,900 | — | — |
| 2022-05-17 | $23.98 | $37.12 | 53,800 | — | — |
| 2022-05-16 | $23.68 | $36.66 | 51,200 | — | — |
| 2022-05-13 | $23.59 | $36.52 | 35,400 | — | — |
| 2022-05-12 | $23.89 | $36.98 | 51,600 | — | — |
| 2022-05-11 | $23.78 | $36.81 | 40,700 | — | — |
| 2022-05-10 | $24.05 | $37.23 | 74,100 | — | — |
| 2022-05-09 | $23.86 | $36.94 | 61,600 | — | — |
| 2022-05-06 | $23.65 | $36.61 | 43,500 | — | — |
| 2022-05-05 | $23.87 | $36.95 | 54,600 | — | — |
| 2022-05-04 | $24.03 | $37.20 | 45,100 | — | — |
| 2022-05-03 | $23.41 | $36.24 | 67,400 | — | — |
| 2022-05-02 | $23.49 | $36.36 | 49,400 | — | — |
| 2022-04-29 | $23.58 | $36.50 | 68,600 | — | — |
| 2022-04-28 | $24.25 | $37.25 | 36,100 | — | — |
| 2022-04-27 | $24.36 | $37.41 | 52,400 | — | — |
| 2022-04-26 | $24.62 | $37.81 | 81,200 | — | — |
| 2022-04-25 | $24.70 | $37.94 | 70,500 | — | — |
| 2022-04-22 | $24.75 | $38.01 | 40,500 | — | — |
| 2022-04-21 | $24.94 | $38.31 | 61,600 | — | — |
| 2022-04-20 | $24.71 | $37.95 | 87,100 | — | — |
| 2022-04-19 | $22.09 | $33.93 | 36,000 | — | — |
| 2022-04-18 | $22.09 | $33.93 | 39,500 | — | — |
| 2022-04-14 | $22.09 | $33.93 | 25,100 | — | — |
| 2022-04-13 | $22.09 | $33.93 | 15,500 | — | — |
| 2022-04-12 | $22.04 | $33.85 | 20,100 | — | — |
| 2022-04-11 | $22.04 | $33.85 | 15,600 | — | — |
| 2022-04-08 | $22.19 | $34.08 | 22,500 | — | — |
| 2022-04-07 | $22.19 | $34.08 | 27,400 | — | — |
| 2022-04-06 | $22.19 | $34.08 | 32,400 | — | — |
| 2022-04-05 | $22.42 | $34.44 | 20,100 | — | — |
| 2022-04-04 | $22.50 | $34.56 | 25,700 | — | — |
| 2022-04-01 | $22.70 | $34.87 | 17,000 | — | — |
| 2022-03-31 | $22.93 | $35.22 | 24,100 | — | — |
| 2022-03-30 | $22.92 | $35.20 | 29,600 | — | — |
| 2022-03-29 | $23.21 | $35.65 | 24,100 | — | — |
| 2022-03-28 | $23.07 | $35.43 | 16,600 | — | — |
| 2022-03-25 | $23.38 | $35.91 | 20,700 | — | — |
| 2022-03-24 | $23.22 | $35.66 | 27,000 | — | — |
| 2022-03-23 | $23.06 | $35.42 | 21,500 | — | — |
| 2022-03-22 | $23.47 | $36.05 | 20,800 | — | — |
| 2022-03-21 | $23.25 | $35.71 | 44,000 | — | — |
| 2022-03-18 | $23.67 | $36.36 | 59,200 | — | — |
| 2022-03-17 | $23.60 | $36.25 | 18,100 | — | — |
| 2022-03-16 | $23.57 | $36.20 | 16,400 | — | — |
| 2022-03-15 | $23.48 | $36.06 | 12,000 | — | — |
| 2022-03-14 | $23.57 | $36.20 | 15,500 | — | — |
| 2022-03-11 | $23.54 | $36.16 | 14,400 | — | — |
| 2022-03-10 | $23.66 | $36.34 | 9,700 | — | — |
| 2022-03-09 | $23.64 | $36.31 | 17,000 | — | — |
| 2022-03-08 | $23.50 | $36.09 | 22,800 | — | — |
| 2022-03-07 | $23.70 | $36.40 | 17,400 | — | — |
| 2022-03-04 | $23.96 | $36.80 | 25,500 | — | — |
| 2022-03-03 | $24.03 | $36.91 | 27,700 | — | — |
| 2022-03-02 | $24.29 | $37.31 | 17,000 | — | — |
| 2022-03-01 | $23.79 | $36.54 | 26,100 | — | — |
| 2022-02-28 | $24.42 | $37.51 | 23,900 | — | — |
| 2022-02-25 | $24.46 | $37.57 | 15,700 | — | — |
| 2022-02-24 | $23.88 | $36.68 | 22,200 | — | — |
| 2022-02-23 | $24.17 | $37.12 | 15,400 | — | — |
| 2022-02-22 | $24.18 | $37.14 | 20,800 | — | — |
| 2022-02-18 | $24.59 | $37.77 | 15,500 | — | — |
| 2022-02-17 | $24.74 | $38.00 | 11,300 | — | — |
| 2022-02-16 | $24.98 | $38.37 | 9,100 | — | — |
| 2022-02-15 | $25.01 | $38.41 | 12,100 | — | — |
| 2022-02-14 | $24.55 | $37.71 | 16,900 | — | — |
| 2022-02-11 | $24.28 | $37.29 | 43,600 | — | — |
| 2022-02-10 | $24.95 | $38.32 | 19,600 | — | — |
| 2022-02-09 | $24.67 | $37.89 | 26,300 | — | — |
| 2022-02-08 | $25.09 | $38.54 | 18,400 | — | — |
| 2022-02-07 | $24.91 | $38.26 | 22,300 | — | — |
| 2022-02-04 | $24.68 | $37.91 | 19,600 | — | — |
| 2022-02-03 | $24.21 | $37.18 | 17,200 | — | — |
| 2022-02-02 | $24.11 | $37.03 | 35,000 | — | — |
| 2022-02-01 | $24.77 | $38.04 | 24,800 | — | — |
| 2022-01-31 | $24.75 | $38.01 | 26,900 | — | — |
| 2022-01-28 | $24.34 | $37.09 | 28,000 | — | — |
| 2022-01-27 | $24.53 | $37.38 | 15,600 | — | — |
| 2022-01-26 | $24.79 | $37.78 | 43,300 | — | — |
| 2022-01-25 | $25.20 | $38.40 | 13,400 | — | — |
| 2022-01-24 | $25.05 | $38.17 | 19,700 | — | — |
| 2022-01-21 | $24.53 | $37.38 | 27,200 | — | — |
| 2022-01-20 | $24.75 | $37.72 | 19,000 | — | — |
| 2022-01-19 | $24.92 | $37.98 | 19,400 | — | — |
| 2022-01-18 | $25.15 | $38.33 | 60,700 | — | — |
| 2022-01-14 | $25.65 | $39.09 | 21,500 | — | — |
| 2022-01-13 | $25.21 | $38.42 | 19,900 | — | — |
| 2022-01-12 | $25.06 | $38.19 | 53,300 | — | — |
| 2022-01-11 | $25.12 | $38.28 | 12,100 | — | — |
| 2022-01-10 | $25.54 | $38.92 | 14,900 | — | — |
| 2022-01-07 | $25.40 | $38.71 | 20,100 | — | — |
| 2022-01-06 | $25.43 | $38.75 | 13,100 | — | — |
| 2022-01-05 | $25.20 | $38.40 | 23,200 | — | — |
| 2022-01-04 | $25.19 | $38.39 | 7,200 | — | — |
| 2022-01-03 | $25.19 | $38.39 | 8,200 | — | — |