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
- 1999-08-02 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 | $21.80 | $21.80 | 18,965 | — | — |
| 2022-12-29 | $21.40 | $21.40 | 13,715 | — | — |
| 2022-12-28 | $20.80 | $20.80 | 4,855 | — | — |
| 2022-12-27 | $21.40 | $21.40 | 8,345 | — | — |
| 2022-12-23 | $22.80 | $22.80 | 6,265 | — | — |
| 2022-12-22 | $21.60 | $21.60 | 18,700 | — | — |
| 2022-12-21 | $21.60 | $21.60 | 11,335 | — | — |
| 2022-12-20 | $21.40 | $21.40 | 7,805 | — | — |
| 2022-12-19 | $21.40 | $21.40 | 63,925 | — | — |
| 2022-12-16 | $21.40 | $21.40 | 6,170 | — | — |
| 2022-12-15 | $22.80 | $22.80 | 5,175 | — | — |
| 2022-12-14 | $23.20 | $23.20 | 8,705 | — | — |
| 2022-12-13 | $22.40 | $22.40 | 44,710 | — | — |
| 2022-12-12 | $20.80 | $20.80 | 30,690 | — | — |
| 2022-12-09 | $22.00 | $22.00 | 6,660 | — | — |
| 2022-12-08 | $21.80 | $21.80 | 11,195 | — | — |
| 2022-12-07 | $22.00 | $22.00 | 24,470 | — | — |
| 2022-12-06 | $23.20 | $23.20 | 5,680 | — | — |
| 2022-12-05 | $24.60 | $24.60 | 2,070 | — | — |
| 2022-12-02 | $25.40 | $25.40 | 13,060 | — | — |
| 2022-12-01 | $24.60 | $24.60 | 51,935 | — | — |
| 2022-11-30 | $25.40 | $25.40 | 9,135 | — | — |
| 2022-11-29 | $24.80 | $24.80 | 6,535 | — | — |
| 2022-11-28 | $25.80 | $25.80 | 3,860 | — | — |
| 2022-11-25 | $28.20 | $28.20 | 12,280 | — | — |
| 2022-11-23 | $27.20 | $27.20 | 2,500 | — | — |
| 2022-11-22 | $28.20 | $28.20 | 13,165 | — | — |
| 2022-11-21 | $27.00 | $27.00 | 8,560 | — | — |
| 2022-11-18 | $27.80 | $27.80 | 12,255 | — | — |
| 2022-11-17 | $28.40 | $28.40 | 2,425 | — | — |
| 2022-11-16 | $29.00 | $29.00 | 25,735 | — | — |
| 2022-11-15 | $28.80 | $28.80 | 10,245 | — | — |
| 2022-11-14 | $27.80 | $27.80 | 4,060 | — | — |
| 2022-11-11 | $27.00 | $27.00 | 6,020 | — | — |
| 2022-11-10 | $27.00 | $27.00 | 3,455 | — | — |
| 2022-11-09 | $26.20 | $26.20 | 17,560 | — | — |
| 2022-11-08 | $26.00 | $26.00 | 5,765 | — | — |
| 2022-11-07 | $27.40 | $27.40 | 9,085 | — | — |
| 2022-11-04 | $27.20 | $27.20 | 9,015 | — | — |
| 2022-11-03 | $25.60 | $25.60 | 15,705 | — | — |
| 2022-11-02 | $26.80 | $26.80 | 3,530 | — | — |
| 2022-11-01 | $28.40 | $28.40 | 2,470 | — | — |
| 2022-10-31 | $28.20 | $28.20 | 3,205 | — | — |
| 2022-10-28 | $27.20 | $27.20 | 1,515 | — | — |
| 2022-10-27 | $26.60 | $26.60 | 4,120 | — | — |
| 2022-10-26 | $27.40 | $27.40 | 4,650 | — | — |
| 2022-10-25 | $25.40 | $25.40 | 12,685 | — | — |
| 2022-10-24 | $22.00 | $22.00 | 4,655 | — | — |
| 2022-10-21 | $23.00 | $23.00 | 3,905 | — | — |
| 2022-10-20 | $23.20 | $23.20 | 8,500 | — | — |
| 2022-10-19 | $23.20 | $23.20 | 11,675 | — | — |
| 2022-10-18 | $22.60 | $22.60 | 4,510 | — | — |
| 2022-10-17 | $22.60 | $22.60 | 5,540 | — | — |
| 2022-10-14 | $22.40 | $22.40 | 3,625 | — | — |
| 2022-10-13 | $22.60 | $22.60 | 5,180 | — | — |
| 2022-10-12 | $22.20 | $22.20 | 9,430 | — | — |
| 2022-10-11 | $23.00 | $23.00 | 9,380 | — | — |
| 2022-10-10 | $23.20 | $23.20 | 5,285 | — | — |
| 2022-10-07 | $23.80 | $23.80 | 5,315 | — | — |
| 2022-10-06 | $26.00 | $26.00 | 1,605 | — | — |
| 2022-10-05 | $25.40 | $25.40 | 6,115 | — | — |
| 2022-10-04 | $25.80 | $25.80 | 5,580 | — | — |
| 2022-10-03 | $24.60 | $24.60 | 9,235 | — | — |
| 2022-09-30 | $21.60 | $21.60 | 29,100 | — | — |
| 2022-09-29 | $22.40 | $22.40 | 34,635 | — | — |
| 2022-09-28 | $22.40 | $22.40 | 23,930 | — | — |
| 2022-09-27 | $22.40 | $22.40 | 19,650 | — | — |
| 2022-09-26 | $24.00 | $24.00 | 6,095 | — | — |
| 2022-09-23 | $25.20 | $25.20 | 8,970 | — | — |
| 2022-09-22 | $26.80 | $26.80 | 25,905 | — | — |
| 2022-09-21 | $27.40 | $27.40 | 8,610 | — | — |
| 2022-09-20 | $28.20 | $28.20 | 16,135 | — | — |
| 2022-09-19 | $29.40 | $29.40 | 13,300 | — | — |
| 2022-09-16 | $29.40 | $29.40 | 89,620 | — | — |
| 2022-09-15 | $29.00 | $29.00 | 16,635 | — | — |
| 2022-09-14 | $31.20 | $31.20 | 9,180 | — | — |
| 2022-09-13 | $33.20 | $33.20 | 6,800 | — | — |
| 2022-09-12 | $34.60 | $34.60 | 9,135 | — | — |
| 2022-09-09 | $34.20 | $34.20 | 15,240 | — | — |
| 2022-09-08 | $31.00 | $31.00 | 23,245 | — | — |
| 2022-09-07 | $29.40 | $29.40 | 7,680 | — | — |
| 2022-09-06 | $29.40 | $29.40 | 17,670 | — | — |
| 2022-09-02 | $30.00 | $30.00 | 12,555 | — | — |
| 2022-09-01 | $31.40 | $31.40 | 18,330 | — | — |
| 2022-08-31 | $31.40 | $31.40 | 8,710 | — | — |
| 2022-08-30 | $32.20 | $32.20 | 5,155 | — | — |
| 2022-08-29 | $31.60 | $31.60 | 12,330 | — | — |
| 2022-08-26 | $33.00 | $33.00 | 13,125 | — | — |
| 2022-08-25 | $33.80 | $33.80 | 49,640 | — | — |
| 2022-08-24 | $33.80 | $33.80 | 24,095 | — | — |
| 2022-08-23 | $34.00 | $34.00 | 6,410 | — | — |
| 2022-08-22 | $34.60 | $34.60 | 9,635 | — | — |
| 2022-08-19 | $35.80 | $35.80 | 10,220 | — | — |
| 2022-08-18 | $36.80 | $36.80 | 5,555 | — | — |
| 2022-08-17 | $36.40 | $36.40 | 7,880 | — | — |
| 2022-08-16 | $35.80 | $35.80 | 23,135 | — | — |
| 2022-08-15 | $35.20 | $35.20 | 130,405 | — | — |
| 2022-08-12 | $34.80 | $34.80 | 20,815 | — | — |
| 2022-08-11 | $36.40 | $36.40 | 7,250 | — | — |
| 2022-08-10 | $36.80 | $36.80 | 4,690 | — | — |
| 2022-08-09 | $36.80 | $36.80 | 11,105 | — | — |
| 2022-08-08 | $39.00 | $39.00 | 16,005 | — | — |
| 2022-08-05 | $37.00 | $37.00 | 70,110 | — | — |
| 2022-08-04 | $38.80 | $38.80 | 9,130 | — | — |
| 2022-08-03 | $38.60 | $38.60 | 6,275 | — | — |
| 2022-08-02 | $36.80 | $36.80 | 8,525 | — | — |
| 2022-08-01 | $36.60 | $36.60 | 7,295 | — | — |
| 2022-07-29 | $37.00 | $37.00 | 7,925 | — | — |
| 2022-07-28 | $35.60 | $35.60 | 6,395 | — | — |
| 2022-07-27 | $35.60 | $35.60 | 5,960 | — | — |
| 2022-07-26 | $34.40 | $34.40 | 7,090 | — | — |
| 2022-07-25 | $35.20 | $35.20 | 9,815 | — | — |
| 2022-07-22 | $37.00 | $37.00 | 7,090 | — | — |
| 2022-07-21 | $38.60 | $38.60 | 20,605 | — | — |
| 2022-07-20 | $37.80 | $37.80 | 31,205 | — | — |
| 2022-07-19 | $35.60 | $35.60 | 25,990 | — | — |
| 2022-07-18 | $32.60 | $32.60 | 17,215 | — | — |
| 2022-07-15 | $29.40 | $29.40 | 14,670 | — | — |
| 2022-07-14 | $28.80 | $28.80 | 5,030 | — | — |
| 2022-07-13 | $28.40 | $28.40 | 12,795 | — | — |
| 2022-07-12 | $27.80 | $27.80 | 11,370 | — | — |
| 2022-07-11 | $28.60 | $28.60 | 7,735 | — | — |
| 2022-07-08 | $30.20 | $30.20 | 11,920 | — | — |
| 2022-07-07 | $29.40 | $29.40 | 17,200 | — | — |
| 2022-07-06 | $29.00 | $29.00 | 12,135 | — | — |
| 2022-07-05 | $28.60 | $28.60 | 29,125 | — | — |
| 2022-07-01 | $28.00 | $28.00 | 19,505 | — | — |
| 2022-06-30 | $28.40 | $28.40 | 25,910 | — | — |
| 2022-06-29 | $28.80 | $28.80 | 25,275 | — | — |
| 2022-06-28 | $31.20 | $31.20 | 16,000 | — | — |
| 2022-06-27 | $32.40 | $32.40 | 27,730 | — | — |
| 2022-06-24 | $33.60 | $33.60 | 498,925 | — | — |
| 2022-06-23 | $33.20 | $33.20 | 23,425 | — | — |
| 2022-06-22 | $31.40 | $31.40 | 20,930 | — | — |
| 2022-06-21 | $31.00 | $31.00 | 26,770 | — | — |
| 2022-06-17 | $31.40 | $31.40 | 30,690 | — | — |
| 2022-06-16 | $31.20 | $31.20 | 25,120 | — | — |
| 2022-06-15 | $34.20 | $34.20 | 19,785 | — | — |
| 2022-06-14 | $33.80 | $33.80 | 15,935 | — | — |
| 2022-06-13 | $36.80 | $36.80 | 19,815 | — | — |
| 2022-06-10 | $37.80 | $37.80 | 33,645 | — | — |
| 2022-06-09 | $42.20 | $42.20 | 35,330 | — | — |
| 2022-06-08 | $43.40 | $43.40 | 19,375 | — | — |
| 2022-06-07 | $43.40 | $43.40 | 36,515 | — | — |
| 2022-06-06 | $40.80 | $40.80 | 51,705 | — | — |
| 2022-06-03 | $40.60 | $40.60 | 17,320 | — | — |
| 2022-06-02 | $41.00 | $41.00 | 17,270 | — | — |
| 2022-06-01 | $37.80 | $37.80 | 17,955 | — | — |
| 2022-05-31 | $38.20 | $38.20 | 14,485 | — | — |
| 2022-05-27 | $37.00 | $37.00 | 18,800 | — | — |
| 2022-05-26 | $34.80 | $34.80 | 18,630 | — | — |
| 2022-05-25 | $33.80 | $33.80 | 15,125 | — | — |
| 2022-05-24 | $33.20 | $33.20 | 23,095 | — | — |
| 2022-05-23 | $33.80 | $33.80 | 22,920 | — | — |
| 2022-05-20 | $34.60 | $34.60 | 17,050 | — | — |
| 2022-05-19 | $36.00 | $36.00 | 28,090 | — | — |
| 2022-05-18 | $36.00 | $36.00 | 27,335 | — | — |
| 2022-05-17 | $35.40 | $35.40 | 22,370 | — | — |
| 2022-05-16 | $32.60 | $32.60 | 19,500 | — | — |
| 2022-05-13 | $33.20 | $33.20 | 46,805 | — | — |
| 2022-05-12 | $31.20 | $31.20 | 33,700 | — | — |
| 2022-05-11 | $31.20 | $31.20 | 29,380 | — | — |
| 2022-05-10 | $34.40 | $34.40 | 21,360 | — | — |
| 2022-05-09 | $34.20 | $34.20 | 23,085 | — | — |
| 2022-05-06 | $35.40 | $35.40 | 18,925 | — | — |
| 2022-05-05 | $36.40 | $36.40 | 24,905 | — | — |
| 2022-05-04 | $39.00 | $39.00 | 28,875 | — | — |
| 2022-05-03 | $38.20 | $38.20 | 19,150 | — | — |
| 2022-05-02 | $37.60 | $37.60 | 19,110 | — | — |
| 2022-04-29 | $37.40 | $37.40 | 28,605 | — | — |
| 2022-04-28 | $39.60 | $39.60 | 20,670 | — | — |
| 2022-04-27 | $40.80 | $40.80 | 21,030 | — | — |
| 2022-04-26 | $42.60 | $42.60 | 45,020 | — | — |
| 2022-04-25 | $40.00 | $40.00 | 27,345 | — | — |
| 2022-04-22 | $41.80 | $41.80 | 21,565 | — | — |
| 2022-04-21 | $42.80 | $42.80 | 32,780 | — | — |
| 2022-04-20 | $44.00 | $44.00 | 18,985 | — | — |
| 2022-04-19 | $43.80 | $43.80 | 30,770 | — | — |
| 2022-04-18 | $45.20 | $45.20 | 34,035 | — | — |
| 2022-04-14 | $44.80 | $44.80 | 24,765 | — | — |
| 2022-04-13 | $46.80 | $46.80 | 31,590 | — | — |
| 2022-04-12 | $44.20 | $44.20 | 38,655 | — | — |
| 2022-04-11 | $45.00 | $45.00 | 28,595 | — | — |
| 2022-04-08 | $43.40 | $43.40 | 23,615 | — | — |
| 2022-04-07 | $44.00 | $44.00 | 33,860 | — | — |
| 2022-04-06 | $44.60 | $44.60 | 34,050 | — | — |
| 2022-04-05 | $44.40 | $44.40 | 47,010 | — | — |
| 2022-04-04 | $45.80 | $45.80 | 35,800 | — | — |
| 2022-04-01 | $45.60 | $45.60 | 28,970 | — | — |
| 2022-03-31 | $45.40 | $45.40 | 20,190 | — | — |
| 2022-03-30 | $45.80 | $45.80 | 48,800 | — | — |
| 2022-03-29 | $46.20 | $46.20 | 24,605 | — | — |
| 2022-03-28 | $45.40 | $45.40 | 48,595 | — | — |
| 2022-03-25 | $45.20 | $45.20 | 40,795 | — | — |
| 2022-03-24 | $46.60 | $46.60 | 42,025 | — | — |
| 2022-03-23 | $51.20 | $51.20 | 60,135 | — | — |
| 2022-03-22 | $49.20 | $49.20 | 63,975 | — | — |
| 2022-03-21 | $46.60 | $46.60 | 64,410 | — | — |
| 2022-03-18 | $47.60 | $47.60 | 78,035 | — | — |
| 2022-03-17 | $49.00 | $49.00 | 97,040 | — | — |
| 2022-03-16 | $54.60 | $54.60 | 24,360 | — | — |
| 2022-03-15 | $50.00 | $50.00 | 15,275 | — | — |
| 2022-03-14 | $48.20 | $48.20 | 23,275 | — | — |
| 2022-03-11 | $50.00 | $50.00 | 33,065 | — | — |
| 2022-03-10 | $52.80 | $52.80 | 11,095 | — | — |
| 2022-03-09 | $53.60 | $53.60 | 18,420 | — | — |
| 2022-03-08 | $51.40 | $51.40 | 28,135 | — | — |
| 2022-03-07 | $52.00 | $52.00 | 16,320 | — | — |
| 2022-03-04 | $53.40 | $53.40 | 13,920 | — | — |
| 2022-03-03 | $54.40 | $54.40 | 14,055 | — | — |
| 2022-03-02 | $54.60 | $54.60 | 25,135 | — | — |
| 2022-03-01 | $51.80 | $51.80 | 22,490 | — | — |
| 2022-02-28 | $52.00 | $52.00 | 18,630 | — | — |
| 2022-02-25 | $52.20 | $52.20 | 27,085 | — | — |
| 2022-02-24 | $50.00 | $50.00 | 28,790 | — | — |
| 2022-02-23 | $50.80 | $50.80 | 29,275 | — | — |
| 2022-02-22 | $53.00 | $53.00 | 31,800 | — | — |
| 2022-02-18 | $54.60 | $54.60 | 28,985 | — | — |
| 2022-02-17 | $55.00 | $55.00 | 24,670 | — | — |
| 2022-02-16 | $56.40 | $56.40 | 23,475 | — | — |
| 2022-02-15 | $56.60 | $56.60 | 36,450 | — | — |
| 2022-02-14 | $56.00 | $56.00 | 46,725 | — | — |
| 2022-02-11 | $58.80 | $58.80 | 132,210 | — | — |
| 2022-02-10 | $60.40 | $60.40 | 329,390 | — | — |
| 2022-02-09 | $99.00 | $99.00 | 17,395 | — | — |
| 2022-02-08 | $94.20 | $94.20 | 6,270 | — | — |
| 2022-02-07 | $91.20 | $91.20 | 9,315 | — | — |
| 2022-02-04 | $92.00 | $92.00 | 6,845 | — | — |
| 2022-02-03 | $92.60 | $92.60 | 8,735 | — | — |
| 2022-02-02 | $99.20 | $99.20 | 11,765 | — | — |
| 2022-02-01 | $102.40 | $102.40 | 12,940 | — | — |
| 2022-01-31 | $100.80 | $100.80 | 11,195 | — | — |
| 2022-01-28 | $94.60 | $94.60 | 12,300 | — | — |
| 2022-01-27 | $90.40 | $90.40 | 6,340 | — | — |
| 2022-01-26 | $95.40 | $95.40 | 13,615 | — | — |
| 2022-01-25 | $93.60 | $93.60 | 14,695 | — | — |
| 2022-01-24 | $92.80 | $92.80 | 16,600 | — | — |
| 2022-01-21 | $95.00 | $95.00 | 19,075 | — | — |
| 2022-01-20 | $103.40 | $103.40 | 16,365 | — | — |
| 2022-01-19 | $100.00 | $100.00 | 8,850 | — | — |
| 2022-01-18 | $105.40 | $105.40 | 9,585 | — | — |
| 2022-01-14 | $110.60 | $110.60 | 8,430 | — | — |
| 2022-01-13 | $112.40 | $112.40 | 10,620 | — | — |
| 2022-01-12 | $111.20 | $111.20 | 12,610 | — | — |
| 2022-01-11 | $110.00 | $110.00 | 8,990 | — | — |
| 2022-01-10 | $108.60 | $108.60 | 9,010 | — | — |
| 2022-01-07 | $108.60 | $108.60 | 18,140 | — | — |
| 2022-01-06 | $108.80 | $108.80 | 13,400 | — | — |
| 2022-01-05 | $104.60 | $104.60 | 12,670 | — | — |
| 2022-01-04 | $112.00 | $112.00 | 7,930 | — | — |
| 2022-01-03 | $112.80 | $112.80 | 11,395 | — | — |