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
- 2004-06-22 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 | $24.39 | $33.44 | 186,800 | — | — |
| 2022-12-29 | $24.72 | $33.90 | 144,800 | — | — |
| 2022-12-28 | $24.16 | $33.13 | 95,800 | — | — |
| 2022-12-27 | $24.75 | $33.94 | 141,500 | — | — |
| 2022-12-23 | $24.88 | $34.12 | 102,100 | — | — |
| 2022-12-22 | $25.36 | $34.77 | 121,700 | — | — |
| 2022-12-21 | $27.25 | $37.37 | 90,900 | — | — |
| 2022-12-20 | $27.50 | $37.71 | 84,700 | — | — |
| 2022-12-19 | $27.39 | $37.56 | 83,300 | — | — |
| 2022-12-16 | $28.43 | $38.98 | 586,600 | — | — |
| 2022-12-15 | $28.29 | $38.79 | 92,200 | — | — |
| 2022-12-14 | $29.25 | $40.11 | 100,000 | — | — |
| 2022-12-13 | $28.57 | $39.18 | 77,000 | — | — |
| 2022-12-12 | $28.75 | $39.42 | 62,900 | — | — |
| 2022-12-09 | $28.45 | $39.01 | 45,300 | — | — |
| 2022-12-08 | $28.30 | $38.81 | 63,400 | — | — |
| 2022-12-07 | $28.84 | $39.55 | 53,300 | — | — |
| 2022-12-06 | $29.70 | $40.73 | 57,900 | — | — |
| 2022-12-05 | $30.60 | $41.96 | 99,500 | — | — |
| 2022-12-02 | $30.26 | $41.49 | 48,200 | — | — |
| 2022-12-01 | $30.14 | $41.33 | 49,400 | — | — |
| 2022-11-30 | $29.61 | $40.60 | 139,600 | — | — |
| 2022-11-29 | $29.76 | $40.81 | 120,600 | — | — |
| 2022-11-28 | $28.79 | $39.48 | 79,900 | — | — |
| 2022-11-25 | $28.53 | $39.12 | 21,900 | — | — |
| 2022-11-23 | $28.05 | $38.46 | 241,900 | — | — |
| 2022-11-22 | $27.71 | $38.00 | 81,300 | — | — |
| 2022-11-21 | $27.22 | $37.33 | 89,300 | — | — |
| 2022-11-18 | $27.65 | $37.92 | 110,600 | — | — |
| 2022-11-17 | $28.05 | $38.46 | 107,600 | — | — |
| 2022-11-16 | $28.68 | $39.33 | 93,100 | — | — |
| 2022-11-15 | $29.48 | $40.42 | 120,000 | — | — |
| 2022-11-14 | $29.94 | $41.06 | 186,600 | — | — |
| 2022-11-11 | $30.32 | $41.58 | 114,200 | — | — |
| 2022-11-10 | $31.35 | $42.99 | 152,900 | — | — |
| 2022-11-09 | $29.13 | $39.94 | 197,900 | — | — |
| 2022-11-08 | $28.24 | $38.72 | 191,300 | — | — |
| 2022-11-07 | $30.17 | $41.37 | 181,700 | — | — |
| 2022-11-04 | $31.33 | $42.96 | 213,500 | — | — |
| 2022-11-03 | $35.17 | $48.23 | 70,700 | — | — |
| 2022-11-02 | $35.78 | $49.06 | 52,300 | — | — |
| 2022-11-01 | $37.29 | $51.13 | 114,000 | — | — |
| 2022-10-31 | $37.28 | $51.12 | 98,500 | — | — |
| 2022-10-28 | $38.44 | $52.71 | 61,900 | — | — |
| 2022-10-27 | $37.20 | $51.01 | 54,000 | — | — |
| 2022-10-26 | $37.24 | $51.07 | 61,100 | — | — |
| 2022-10-25 | $37.24 | $51.07 | 41,500 | — | — |
| 2022-10-24 | $36.17 | $49.60 | 49,100 | — | — |
| 2022-10-21 | $35.60 | $48.82 | 48,500 | — | — |
| 2022-10-20 | $34.76 | $47.66 | 46,900 | — | — |
| 2022-10-19 | $35.30 | $48.41 | 44,500 | — | — |
| 2022-10-18 | $35.18 | $48.24 | 72,200 | — | — |
| 2022-10-17 | $34.62 | $47.47 | 70,500 | — | — |
| 2022-10-14 | $33.41 | $45.81 | 52,100 | — | — |
| 2022-10-13 | $34.00 | $46.62 | 103,900 | — | — |
| 2022-10-12 | $33.66 | $46.16 | 56,600 | — | — |
| 2022-10-11 | $33.68 | $46.18 | 60,500 | — | — |
| 2022-10-10 | $33.58 | $46.05 | 56,000 | — | — |
| 2022-10-07 | $33.70 | $46.21 | 45,300 | — | — |
| 2022-10-06 | $34.50 | $47.31 | 56,500 | — | — |
| 2022-10-05 | $34.86 | $47.80 | 59,600 | — | — |
| 2022-10-04 | $35.39 | $48.53 | 106,300 | — | — |
| 2022-10-03 | $33.60 | $46.07 | 151,500 | — | — |
| 2022-09-30 | $31.58 | $43.30 | 183,000 | — | — |
| 2022-09-29 | $32.00 | $43.88 | 77,000 | — | — |
| 2022-09-28 | $33.71 | $46.22 | 66,700 | — | — |
| 2022-09-27 | $32.58 | $44.68 | 63,900 | — | — |
| 2022-09-26 | $32.49 | $44.55 | 61,200 | — | — |
| 2022-09-23 | $33.08 | $45.36 | 80,200 | — | — |
| 2022-09-22 | $33.30 | $45.66 | 81,600 | — | — |
| 2022-09-21 | $35.78 | $49.06 | 64,600 | — | — |
| 2022-09-20 | $36.13 | $49.54 | 58,100 | — | — |
| 2022-09-19 | $36.95 | $50.67 | 31,500 | — | — |
| 2022-09-16 | $36.37 | $49.87 | 169,400 | — | — |
| 2022-09-15 | $36.98 | $50.71 | 53,200 | — | — |
| 2022-09-14 | $37.51 | $51.44 | 47,300 | — | — |
| 2022-09-13 | $37.58 | $51.53 | 87,900 | — | — |
| 2022-09-12 | $39.63 | $54.34 | 82,200 | — | — |
| 2022-09-09 | $38.38 | $52.63 | 56,800 | — | — |
| 2022-09-08 | $37.67 | $51.65 | 52,400 | — | — |
| 2022-09-07 | $37.45 | $51.35 | 177,200 | — | — |
| 2022-09-06 | $36.04 | $49.42 | 68,400 | — | — |
| 2022-09-02 | $37.39 | $51.27 | 60,800 | — | — |
| 2022-09-01 | $37.60 | $51.56 | 57,900 | — | — |
| 2022-08-31 | $38.18 | $52.35 | 67,400 | — | — |
| 2022-08-30 | $38.76 | $53.15 | 60,200 | — | — |
| 2022-08-29 | $39.41 | $54.04 | 53,800 | — | — |
| 2022-08-26 | $39.57 | $54.26 | 62,600 | — | — |
| 2022-08-25 | $40.71 | $55.82 | 75,300 | — | — |
| 2022-08-24 | $40.47 | $55.49 | 81,900 | — | — |
| 2022-08-23 | $40.55 | $55.60 | 53,900 | — | — |
| 2022-08-22 | $40.88 | $56.06 | 59,300 | — | — |
| 2022-08-19 | $41.30 | $56.63 | 83,000 | — | — |
| 2022-08-18 | $42.48 | $58.25 | 60,200 | — | — |
| 2022-08-17 | $42.96 | $58.91 | 76,800 | — | — |
| 2022-08-16 | $43.16 | $59.18 | 98,300 | — | — |
| 2022-08-15 | $43.68 | $59.90 | 114,300 | — | — |
| 2022-08-12 | $42.78 | $58.66 | 128,800 | — | — |
| 2022-08-11 | $41.19 | $56.48 | 140,300 | — | — |
| 2022-08-10 | $41.60 | $57.04 | 190,700 | — | — |
| 2022-08-09 | $39.42 | $54.05 | 157,900 | — | — |
| 2022-08-08 | $37.91 | $51.98 | 184,200 | — | — |
| 2022-08-05 | $37.90 | $51.97 | 241,600 | — | — |
| 2022-08-04 | $33.32 | $45.69 | 95,300 | — | — |
| 2022-08-03 | $34.20 | $46.90 | 101,200 | — | — |
| 2022-08-02 | $33.83 | $46.39 | 65,500 | — | — |
| 2022-08-01 | $33.77 | $46.31 | 93,700 | — | — |
| 2022-07-29 | $33.77 | $46.31 | 140,800 | — | — |
| 2022-07-28 | $33.27 | $45.62 | 68,400 | — | — |
| 2022-07-27 | $32.74 | $44.89 | 100,100 | — | — |
| 2022-07-26 | $31.97 | $43.84 | 65,600 | — | — |
| 2022-07-25 | $31.34 | $42.97 | 72,200 | — | — |
| 2022-07-22 | $30.62 | $41.99 | 81,800 | — | — |
| 2022-07-21 | $30.92 | $42.40 | 100,900 | — | — |
| 2022-07-20 | $29.44 | $40.37 | 102,800 | — | — |
| 2022-07-19 | $28.54 | $39.14 | 141,200 | — | — |
| 2022-07-18 | $26.62 | $36.50 | 54,000 | — | — |
| 2022-07-15 | $26.24 | $35.98 | 53,700 | — | — |
| 2022-07-14 | $25.57 | $35.06 | 55,700 | — | — |
| 2022-07-13 | $26.29 | $36.05 | 58,200 | — | — |
| 2022-07-12 | $26.52 | $36.37 | 81,400 | — | — |
| 2022-07-11 | $26.41 | $36.21 | 60,900 | — | — |
| 2022-07-08 | $27.14 | $37.22 | 63,900 | — | — |
| 2022-07-07 | $27.13 | $37.20 | 55,000 | — | — |
| 2022-07-06 | $26.86 | $36.83 | 79,900 | — | — |
| 2022-07-05 | $27.38 | $37.54 | 189,000 | — | — |
| 2022-07-01 | $27.13 | $37.20 | 120,500 | — | — |
| 2022-06-30 | $27.61 | $37.86 | 152,900 | — | — |
| 2022-06-29 | $26.90 | $36.89 | 122,300 | — | — |
| 2022-06-28 | $27.26 | $37.38 | 88,100 | — | — |
| 2022-06-27 | $27.61 | $37.86 | 103,800 | — | — |
| 2022-06-24 | $27.68 | $37.96 | 580,500 | — | — |
| 2022-06-23 | $26.85 | $36.82 | 83,600 | — | — |
| 2022-06-22 | $26.14 | $35.84 | 94,900 | — | — |
| 2022-06-21 | $27.03 | $37.06 | 70,700 | — | — |
| 2022-06-17 | $26.56 | $36.42 | 151,700 | — | — |
| 2022-06-16 | $25.93 | $35.56 | 120,300 | — | — |
| 2022-06-15 | $28.36 | $38.89 | 93,800 | — | — |
| 2022-06-14 | $28.25 | $38.74 | 117,200 | — | — |
| 2022-06-13 | $27.99 | $38.38 | 128,700 | — | — |
| 2022-06-10 | $29.75 | $40.79 | 67,200 | — | — |
| 2022-06-09 | $31.43 | $43.10 | 48,900 | — | — |
| 2022-06-08 | $32.24 | $44.21 | 55,400 | — | — |
| 2022-06-07 | $32.27 | $44.25 | 104,000 | — | — |
| 2022-06-06 | $31.48 | $43.17 | 65,500 | — | — |
| 2022-06-03 | $31.22 | $42.81 | 66,200 | — | — |
| 2022-06-02 | $32.07 | $43.98 | 77,500 | — | — |
| 2022-06-01 | $31.37 | $43.02 | 104,500 | — | — |
| 2022-05-31 | $30.12 | $41.30 | 113,800 | — | — |
| 2022-05-27 | $30.25 | $41.48 | 98,100 | — | — |
| 2022-05-26 | $29.98 | $41.11 | 110,700 | — | — |
| 2022-05-25 | $29.38 | $40.29 | 95,200 | — | — |
| 2022-05-24 | $28.80 | $39.49 | 100,200 | — | — |
| 2022-05-23 | $30.00 | $41.14 | 121,800 | — | — |
| 2022-05-20 | $29.20 | $40.04 | 90,400 | — | — |
| 2022-05-19 | $29.36 | $40.26 | 119,800 | — | — |
| 2022-05-18 | $29.38 | $40.29 | 171,900 | — | — |
| 2022-05-17 | $30.00 | $41.14 | 157,200 | — | — |
| 2022-05-16 | $29.87 | $40.96 | 100,100 | — | — |
| 2022-05-13 | $30.07 | $41.23 | 107,900 | — | — |
| 2022-05-12 | $28.51 | $39.09 | 112,000 | — | — |
| 2022-05-11 | $29.02 | $39.79 | 131,000 | — | — |
| 2022-05-10 | $29.78 | $40.84 | 153,400 | — | — |
| 2022-05-09 | $28.81 | $39.51 | 204,400 | — | — |
| 2022-05-06 | $28.87 | $39.59 | 285,100 | — | — |
| 2022-05-05 | $30.74 | $42.15 | 138,400 | — | — |
| 2022-05-04 | $31.92 | $43.77 | 104,600 | — | — |
| 2022-05-03 | $31.83 | $43.65 | 104,500 | — | — |
| 2022-05-02 | $32.41 | $44.44 | 146,000 | — | — |
| 2022-04-29 | $32.75 | $44.91 | 133,500 | — | — |
| 2022-04-28 | $33.10 | $45.39 | 67,200 | — | — |
| 2022-04-27 | $32.32 | $44.32 | 75,700 | — | — |
| 2022-04-26 | $32.81 | $44.99 | 95,400 | — | — |
| 2022-04-25 | $34.96 | $47.94 | 102,900 | — | — |
| 2022-04-22 | $35.00 | $47.99 | 88,300 | — | — |
| 2022-04-21 | $36.00 | $49.37 | 101,100 | — | — |
| 2022-04-20 | $35.49 | $48.67 | 74,400 | — | — |
| 2022-04-19 | $35.59 | $48.80 | 46,500 | — | — |
| 2022-04-18 | $34.21 | $46.91 | 66,000 | — | — |
| 2022-04-14 | $34.61 | $47.46 | 56,000 | — | — |
| 2022-04-13 | $34.58 | $47.42 | 74,800 | — | — |
| 2022-04-12 | $33.16 | $45.47 | 68,700 | — | — |
| 2022-04-11 | $33.27 | $45.62 | 99,300 | — | — |
| 2022-04-08 | $33.75 | $46.28 | 101,000 | — | — |
| 2022-04-07 | $34.27 | $46.99 | 145,900 | — | — |
| 2022-04-06 | $35.05 | $48.06 | 108,000 | — | — |
| 2022-04-05 | $35.89 | $49.21 | 129,300 | — | — |
| 2022-04-04 | $37.60 | $51.56 | 88,300 | — | — |
| 2022-04-01 | $37.19 | $51.00 | 128,100 | — | — |
| 2022-03-31 | $35.64 | $48.87 | 163,800 | — | — |
| 2022-03-30 | $35.90 | $49.23 | 94,300 | — | — |
| 2022-03-29 | $36.46 | $50.00 | 182,400 | — | — |
| 2022-03-28 | $34.49 | $47.29 | 146,100 | — | — |
| 2022-03-25 | $35.15 | $48.20 | 143,000 | — | — |
| 2022-03-24 | $34.63 | $47.49 | 95,900 | — | — |
| 2022-03-23 | $34.49 | $47.29 | 95,600 | — | — |
| 2022-03-22 | $34.32 | $47.06 | 76,300 | — | — |
| 2022-03-21 | $34.35 | $47.10 | 109,100 | — | — |
| 2022-03-18 | $35.00 | $47.99 | 214,600 | — | — |
| 2022-03-17 | $35.63 | $48.86 | 109,700 | — | — |
| 2022-03-16 | $35.30 | $48.41 | 207,400 | — | — |
| 2022-03-15 | $33.54 | $45.99 | 144,600 | — | — |
| 2022-03-14 | $33.30 | $45.66 | 162,100 | — | — |
| 2022-03-11 | $33.58 | $46.05 | 132,800 | — | — |
| 2022-03-10 | $33.72 | $46.24 | 162,500 | — | — |
| 2022-03-09 | $32.27 | $44.25 | 349,100 | — | — |
| 2022-03-08 | $28.75 | $39.42 | 257,800 | — | — |
| 2022-03-07 | $28.75 | $39.42 | 257,300 | — | — |
| 2022-03-04 | $30.26 | $41.49 | 117,600 | — | — |
| 2022-03-03 | $32.41 | $44.44 | 106,400 | — | — |
| 2022-03-02 | $34.00 | $46.62 | 77,500 | — | — |
| 2022-03-01 | $33.56 | $46.02 | 114,400 | — | — |
| 2022-02-28 | $34.94 | $47.91 | 125,000 | — | — |
| 2022-02-25 | $35.19 | $48.25 | 122,400 | — | — |
| 2022-02-24 | $34.76 | $47.66 | 149,100 | — | — |
| 2022-02-23 | $33.96 | $46.57 | 59,600 | — | — |
| 2022-02-22 | $34.81 | $47.73 | 160,400 | — | — |
| 2022-02-18 | $35.53 | $48.72 | 88,900 | — | — |
| 2022-02-17 | $36.18 | $49.61 | 89,900 | — | — |
| 2022-02-16 | $37.30 | $51.15 | 57,300 | — | — |
| 2022-02-15 | $37.57 | $51.52 | 111,600 | — | — |
| 2022-02-14 | $36.99 | $50.72 | 166,800 | — | — |
| 2022-02-11 | $37.10 | $50.87 | 348,900 | — | — |
| 2022-02-10 | $39.76 | $54.52 | 85,400 | — | — |
| 2022-02-09 | $40.21 | $55.14 | 89,100 | — | — |
| 2022-02-08 | $39.02 | $53.51 | 82,000 | — | — |
| 2022-02-07 | $37.51 | $51.44 | 132,700 | — | — |
| 2022-02-04 | $35.83 | $49.13 | 136,800 | — | — |
| 2022-02-03 | $35.09 | $48.12 | 104,400 | — | — |
| 2022-02-02 | $36.42 | $49.94 | 81,800 | — | — |
| 2022-02-01 | $37.49 | $51.41 | 156,200 | — | — |
| 2022-01-31 | $37.67 | $51.65 | 100,900 | — | — |
| 2022-01-28 | $35.55 | $48.75 | 96,600 | — | — |
| 2022-01-27 | $35.73 | $48.99 | 193,900 | — | — |
| 2022-01-26 | $36.40 | $49.91 | 74,700 | — | — |
| 2022-01-25 | $37.36 | $51.23 | 88,300 | — | — |
| 2022-01-24 | $37.82 | $51.86 | 155,400 | — | — |
| 2022-01-21 | $36.79 | $50.45 | 139,600 | — | — |
| 2022-01-20 | $37.91 | $51.98 | 160,500 | — | — |
| 2022-01-19 | $39.00 | $53.48 | 141,200 | — | — |
| 2022-01-18 | $39.81 | $54.59 | 85,100 | — | — |
| 2022-01-14 | $40.73 | $55.85 | 174,800 | — | — |
| 2022-01-13 | $40.53 | $55.58 | 81,000 | — | — |
| 2022-01-12 | $40.56 | $55.62 | 172,400 | — | — |
| 2022-01-11 | $40.94 | $56.14 | 175,100 | — | — |
| 2022-01-10 | $41.05 | $56.29 | 130,100 | — | — |
| 2022-01-07 | $42.23 | $57.91 | 124,100 | — | — |
| 2022-01-06 | $42.60 | $58.42 | 59,200 | — | — |
| 2022-01-05 | $43.04 | $59.02 | 46,200 | — | — |
| 2022-01-04 | $45.30 | $62.12 | 58,700 | — | — |
| 2022-01-03 | $44.57 | $61.12 | 114,400 | — | — |