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
- 2003-06-10 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 | $26.33 | $56.42 | 400 | — | — |
| 2022-12-29 | $26.24 | $56.23 | 0 | — | — |
| 2022-12-28 | $26.24 | $56.23 | 700 | — | — |
| 2022-12-27 | $26.24 | $56.23 | 1,500 | — | — |
| 2022-12-23 | $26.35 | $56.46 | 0 | — | — |
| 2022-12-22 | $26.35 | $56.46 | 600 | — | — |
| 2022-12-21 | $26.39 | $56.55 | 1,600 | — | — |
| 2022-12-20 | $26.40 | $56.57 | 800 | — | — |
| 2022-12-19 | $26.00 | $55.71 | 400 | — | — |
| 2022-12-16 | $26.43 | $56.63 | 200 | — | — |
| 2022-12-15 | $26.48 | $56.74 | 200 | — | — |
| 2022-12-14 | $26.69 | $56.42 | 1,000 | — | — |
| 2022-12-13 | $26.40 | $55.81 | 3,700 | — | — |
| 2022-12-12 | $25.79 | $54.52 | 1,400 | — | — |
| 2022-12-09 | $26.69 | $56.42 | 2,200 | — | — |
| 2022-12-08 | $26.75 | $56.55 | 3,400 | — | — |
| 2022-12-07 | $26.75 | $56.55 | 2,600 | — | — |
| 2022-12-06 | $26.50 | $56.02 | 800 | — | — |
| 2022-12-05 | $26.90 | $56.86 | 600 | — | — |
| 2022-12-02 | $26.80 | $56.65 | 900 | — | — |
| 2022-12-01 | $26.90 | $56.86 | 100 | — | — |
| 2022-11-30 | $26.95 | $56.97 | 200 | — | — |
| 2022-11-29 | $26.95 | $56.97 | 0 | — | — |
| 2022-11-28 | $26.95 | $56.97 | 1,500 | — | — |
| 2022-11-25 | $26.95 | $56.97 | 900 | — | — |
| 2022-11-23 | $26.95 | $56.97 | 2,800 | — | — |
| 2022-11-22 | $26.95 | $56.97 | 4,200 | — | — |
| 2022-11-21 | $26.80 | $56.65 | 800 | — | — |
| 2022-11-18 | $26.20 | $55.38 | 6,700 | — | — |
| 2022-11-17 | $26.80 | $56.65 | 500 | — | — |
| 2022-11-16 | $26.80 | $56.65 | 400 | — | — |
| 2022-11-15 | $26.80 | $56.65 | 300 | — | — |
| 2022-11-14 | $26.80 | $56.65 | 900 | — | — |
| 2022-11-11 | $26.68 | $56.40 | 1,700 | — | — |
| 2022-11-10 | $26.70 | $56.44 | 300 | — | — |
| 2022-11-09 | $26.80 | $56.65 | 100 | — | — |
| 2022-11-08 | $26.80 | $56.65 | 300 | — | — |
| 2022-11-07 | $26.90 | $56.86 | 800 | — | — |
| 2022-11-04 | $26.80 | $56.65 | 2,700 | — | — |
| 2022-11-03 | $26.80 | $56.65 | 200 | — | — |
| 2022-11-02 | $26.85 | $56.76 | 600 | — | — |
| 2022-11-01 | $26.85 | $56.76 | 0 | — | — |
| 2022-10-31 | $26.85 | $56.76 | 0 | — | — |
| 2022-10-28 | $26.85 | $56.76 | 300 | — | — |
| 2022-10-27 | $26.85 | $56.76 | 600 | — | — |
| 2022-10-26 | $26.95 | $56.97 | 0 | — | — |
| 2022-10-25 | $26.95 | $56.97 | 500 | — | — |
| 2022-10-24 | $27.00 | $57.07 | 600 | — | — |
| 2022-10-21 | $27.00 | $57.07 | 1,000 | — | — |
| 2022-10-20 | $27.05 | $57.18 | 0 | — | — |
| 2022-10-19 | $27.05 | $57.18 | 600 | — | — |
| 2022-10-18 | $27.10 | $57.29 | 1,100 | — | — |
| 2022-10-17 | $27.10 | $57.29 | 2,400 | — | — |
| 2022-10-14 | $27.10 | $57.29 | 0 | — | — |
| 2022-10-13 | $27.10 | $57.29 | 1,800 | — | — |
| 2022-10-12 | $27.45 | $58.03 | 0 | — | — |
| 2022-10-11 | $27.45 | $58.03 | 0 | — | — |
| 2022-10-10 | $27.45 | $58.03 | 0 | — | — |
| 2022-10-07 | $27.45 | $58.03 | 0 | — | — |
| 2022-10-06 | $27.45 | $58.03 | 200 | — | — |
| 2022-10-05 | $27.12 | $57.33 | 600 | — | — |
| 2022-10-04 | $27.00 | $57.07 | 1,200 | — | — |
| 2022-10-03 | $26.50 | $56.02 | 6,300 | — | — |
| 2022-09-30 | $26.99 | $57.05 | 1,000 | — | — |
| 2022-09-29 | $27.40 | $57.92 | 300 | — | — |
| 2022-09-28 | $27.40 | $57.92 | 900 | — | — |
| 2022-09-27 | $27.60 | $58.34 | 0 | — | — |
| 2022-09-26 | $27.60 | $58.34 | 300 | — | — |
| 2022-09-23 | $27.20 | $57.50 | 1,100 | — | — |
| 2022-09-22 | $27.49 | $58.11 | 300 | — | — |
| 2022-09-21 | $28.00 | $59.19 | 2,400 | — | — |
| 2022-09-20 | $28.20 | $59.61 | 300 | — | — |
| 2022-09-19 | $28.20 | $59.61 | 300 | — | — |
| 2022-09-16 | $28.25 | $59.72 | 0 | — | — |
| 2022-09-15 | $28.25 | $59.72 | 400 | — | — |
| 2022-09-14 | $28.50 | $59.48 | 300 | — | — |
| 2022-09-13 | $28.20 | $58.86 | 2,300 | — | — |
| 2022-09-12 | $28.50 | $59.48 | 2,000 | — | — |
| 2022-09-09 | $29.00 | $60.53 | 2,600 | — | — |
| 2022-09-08 | $29.49 | $61.55 | 900 | — | — |
| 2022-09-07 | $29.50 | $61.57 | 1,500 | — | — |
| 2022-09-06 | $29.50 | $61.57 | 300 | — | — |
| 2022-09-02 | $29.50 | $61.57 | 100 | — | — |
| 2022-09-01 | $29.50 | $61.57 | 0 | — | — |
| 2022-08-31 | $29.50 | $61.57 | 4,000 | — | — |
| 2022-08-30 | $29.50 | $61.57 | 300 | — | — |
| 2022-08-29 | $29.50 | $61.57 | 900 | — | — |
| 2022-08-26 | $29.00 | $60.53 | 100 | — | — |
| 2022-08-25 | $29.51 | $61.59 | 200 | — | — |
| 2022-08-24 | $29.53 | $61.63 | 1,400 | — | — |
| 2022-08-23 | $30.28 | $63.20 | 0 | — | — |
| 2022-08-22 | $30.28 | $63.20 | 700 | — | — |
| 2022-08-19 | $30.10 | $62.82 | 400 | — | — |
| 2022-08-18 | $30.10 | $62.82 | 700 | — | — |
| 2022-08-17 | $30.10 | $62.82 | 0 | — | — |
| 2022-08-16 | $30.10 | $62.82 | 2,900 | — | — |
| 2022-08-15 | $30.10 | $62.82 | 1,100 | — | — |
| 2022-08-12 | $30.10 | $62.82 | 0 | — | — |
| 2022-08-11 | $30.10 | $62.82 | 1,300 | — | — |
| 2022-08-10 | $30.10 | $62.82 | 600 | — | — |
| 2022-08-09 | $30.08 | $62.78 | 1,200 | — | — |
| 2022-08-08 | $30.10 | $62.82 | 0 | — | — |
| 2022-08-05 | $30.10 | $62.82 | 100 | — | — |
| 2022-08-04 | $30.10 | $62.82 | 6,400 | — | — |
| 2022-08-03 | $30.24 | $63.12 | 0 | — | — |
| 2022-08-02 | $30.24 | $63.12 | 0 | — | — |
| 2022-08-01 | $30.24 | $63.12 | 1,400 | — | — |
| 2022-07-29 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-28 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-27 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-26 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-25 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-22 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-21 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-20 | $30.60 | $63.87 | 2,400 | — | — |
| 2022-07-19 | $30.60 | $63.87 | 0 | — | — |
| 2022-07-18 | $30.60 | $63.87 | 100 | — | — |
| 2022-07-15 | $30.65 | $63.97 | 0 | — | — |
| 2022-07-14 | $30.65 | $63.97 | 100 | — | — |
| 2022-07-13 | $30.70 | $64.08 | 0 | — | — |
| 2022-07-12 | $30.70 | $64.08 | 200 | — | — |
| 2022-07-11 | $30.70 | $64.08 | 0 | — | — |
| 2022-07-08 | $30.70 | $64.08 | 700 | — | — |
| 2022-07-07 | $30.75 | $64.18 | 700 | — | — |
| 2022-07-06 | $29.25 | $61.05 | 1,000 | — | — |
| 2022-07-05 | $28.00 | $58.44 | 0 | — | — |
| 2022-07-01 | $28.00 | $58.44 | 600 | — | — |
| 2022-06-30 | $27.50 | $57.40 | 1,500 | — | — |
| 2022-06-29 | $27.15 | $56.67 | 53,000 | — | — |
| 2022-06-28 | $26.80 | $55.94 | 26,500 | — | — |
| 2022-06-27 | $27.50 | $57.40 | 1,700 | — | — |
| 2022-06-24 | $27.75 | $57.92 | 1,300 | — | — |
| 2022-06-23 | $27.75 | $57.92 | 2,100 | — | — |
| 2022-06-22 | $28.25 | $58.96 | 300 | — | — |
| 2022-06-21 | $27.95 | $58.34 | 30,000 | — | — |
| 2022-06-17 | $28.75 | $60.01 | 1,300 | — | — |
| 2022-06-16 | $28.75 | $60.01 | 1,200 | — | — |
| 2022-06-15 | $28.25 | $58.96 | 700 | — | — |
| 2022-06-14 | $29.50 | $61.57 | 1,100 | — | — |
| 2022-06-13 | $29.00 | $60.53 | 2,800 | — | — |
| 2022-06-10 | $30.95 | $64.60 | 900 | — | — |
| 2022-06-09 | $31.15 | $65.01 | 4,500 | — | — |
| 2022-06-08 | $32.45 | $66.98 | 500 | — | — |
| 2022-06-07 | $32.35 | $66.77 | 2,500 | — | — |
| 2022-06-06 | $32.45 | $66.98 | 200 | — | — |
| 2022-06-03 | $32.50 | $67.08 | 1,700 | — | — |
| 2022-06-02 | $32.75 | $67.60 | 1,200 | — | — |
| 2022-06-01 | $32.95 | $68.01 | 500 | — | — |
| 2022-05-31 | $33.00 | $68.11 | 500 | — | — |
| 2022-05-27 | $33.00 | $68.11 | 500 | — | — |
| 2022-05-26 | $33.40 | $68.94 | 1,000 | — | — |
| 2022-05-25 | $33.05 | $68.22 | 300 | — | — |
| 2022-05-24 | $33.75 | $69.66 | 0 | — | — |
| 2022-05-23 | $33.75 | $69.66 | 0 | — | — |
| 2022-05-20 | $33.75 | $69.66 | 0 | — | — |
| 2022-05-19 | $33.75 | $69.66 | 0 | — | — |
| 2022-05-18 | $33.75 | $69.66 | 800 | — | — |
| 2022-05-17 | $34.24 | $70.67 | 0 | — | — |
| 2022-05-16 | $34.24 | $70.67 | 400 | — | — |
| 2022-05-13 | $34.65 | $71.52 | 0 | — | — |
| 2022-05-12 | $34.65 | $71.52 | 400 | — | — |
| 2022-05-11 | $34.10 | $70.38 | 0 | — | — |
| 2022-05-10 | $34.10 | $70.38 | 100 | — | — |
| 2022-05-09 | $34.60 | $71.41 | 3,800 | — | — |
| 2022-05-06 | $35.05 | $72.34 | 500 | — | — |
| 2022-05-05 | $35.05 | $72.34 | 400 | — | — |
| 2022-05-04 | $35.10 | $72.45 | 200 | — | — |
| 2022-05-03 | $35.10 | $72.45 | 200 | — | — |
| 2022-05-02 | $35.19 | $72.63 | 9,600 | — | — |
| 2022-04-29 | $35.14 | $72.53 | 2,000 | — | — |
| 2022-04-28 | $35.20 | $72.65 | 1,100 | — | — |
| 2022-04-27 | $35.20 | $72.65 | 2,700 | — | — |
| 2022-04-26 | $35.65 | $73.58 | 1,900 | — | — |
| 2022-04-25 | $35.50 | $73.27 | 500 | — | — |
| 2022-04-22 | $35.75 | $73.79 | 300 | — | — |
| 2022-04-21 | $35.89 | $74.08 | 100 | — | — |
| 2022-04-20 | $35.75 | $73.79 | 2,100 | — | — |
| 2022-04-19 | $35.75 | $73.79 | 2,000 | — | — |
| 2022-04-18 | $35.90 | $74.10 | 1,300 | — | — |
| 2022-04-14 | $35.50 | $73.27 | 1,000 | — | — |
| 2022-04-13 | $35.73 | $73.75 | 200 | — | — |
| 2022-04-12 | $35.50 | $73.27 | 500 | — | — |
| 2022-04-11 | $35.90 | $74.10 | 100 | — | — |
| 2022-04-08 | $35.90 | $74.10 | 0 | — | — |
| 2022-04-07 | $35.90 | $74.10 | 2,600 | — | — |
| 2022-04-06 | $36.90 | $76.16 | 0 | — | — |
| 2022-04-05 | $36.90 | $76.16 | 200 | — | — |
| 2022-04-04 | $36.94 | $76.24 | 0 | — | — |
| 2022-04-01 | $36.94 | $76.24 | 0 | — | — |
| 2022-03-31 | $36.94 | $76.24 | 0 | — | — |
| 2022-03-30 | $36.94 | $76.24 | 300 | — | — |
| 2022-03-29 | $36.95 | $76.26 | 5,800 | — | — |
| 2022-03-28 | $37.00 | $76.37 | 0 | — | — |
| 2022-03-25 | $37.00 | $76.37 | 400 | — | — |
| 2022-03-24 | $36.27 | $74.86 | 0 | — | — |
| 2022-03-23 | $36.27 | $74.86 | 2,700 | — | — |
| 2022-03-22 | $37.25 | $76.88 | 900 | — | — |
| 2022-03-21 | $37.25 | $76.88 | 1,500 | — | — |
| 2022-03-18 | $36.95 | $76.26 | 0 | — | — |
| 2022-03-17 | $36.95 | $76.26 | 0 | — | — |
| 2022-03-16 | $36.95 | $76.26 | 0 | — | — |
| 2022-03-15 | $36.95 | $76.26 | 0 | — | — |
| 2022-03-14 | $36.95 | $76.26 | 100 | — | — |
| 2022-03-11 | $36.89 | $76.14 | 100 | — | — |
| 2022-03-10 | $36.95 | $76.26 | 1,900 | — | — |
| 2022-03-09 | $37.35 | $76.35 | 0 | — | — |
| 2022-03-08 | $37.35 | $76.35 | 700 | — | — |
| 2022-03-07 | $37.25 | $76.14 | 200 | — | — |
| 2022-03-04 | $37.40 | $76.45 | 3,900 | — | — |
| 2022-03-03 | $38.00 | $77.68 | 200 | — | — |
| 2022-03-02 | $36.28 | $74.16 | 4,200 | — | — |
| 2022-03-01 | $38.00 | $77.68 | 400 | — | — |
| 2022-02-28 | $38.00 | $77.68 | 400 | — | — |
| 2022-02-25 | $38.20 | $78.08 | 200 | — | — |
| 2022-02-24 | $36.33 | $74.26 | 100 | — | — |
| 2022-02-23 | $38.42 | $78.53 | 0 | — | — |
| 2022-02-22 | $38.42 | $78.53 | 0 | — | — |
| 2022-02-18 | $38.42 | $78.53 | 0 | — | — |
| 2022-02-17 | $38.42 | $78.53 | 0 | — | — |
| 2022-02-16 | $38.42 | $78.53 | 1,000 | — | — |
| 2022-02-15 | $38.50 | $78.70 | 600 | — | — |
| 2022-02-14 | $38.50 | $78.70 | 200 | — | — |
| 2022-02-11 | $38.50 | $78.70 | 0 | — | — |
| 2022-02-10 | $38.50 | $78.70 | 3,800 | — | — |
| 2022-02-09 | $37.95 | $77.57 | 0 | — | — |
| 2022-02-08 | $37.95 | $77.57 | 1,500 | — | — |
| 2022-02-07 | $37.95 | $77.57 | 1,900 | — | — |
| 2022-02-04 | $37.50 | $76.65 | 0 | — | — |
| 2022-02-03 | $37.50 | $76.65 | 500 | — | — |
| 2022-02-02 | $38.00 | $77.68 | 3,900 | — | — |
| 2022-02-01 | $36.25 | $74.10 | 4,100 | — | — |
| 2022-01-31 | $36.00 | $73.59 | 200 | — | — |
| 2022-01-28 | $36.35 | $74.30 | 0 | — | — |
| 2022-01-27 | $36.35 | $74.30 | 100 | — | — |
| 2022-01-26 | $36.20 | $74.00 | 1,500 | — | — |
| 2022-01-25 | $36.20 | $74.00 | 500 | — | — |
| 2022-01-24 | $36.15 | $73.89 | 5,000 | — | — |
| 2022-01-21 | $36.08 | $73.75 | 400 | — | — |
| 2022-01-20 | $36.15 | $73.89 | 0 | — | — |
| 2022-01-19 | $36.15 | $73.89 | 800 | — | — |
| 2022-01-18 | $36.15 | $73.89 | 1,000 | — | — |
| 2022-01-14 | $36.15 | $73.89 | 2,100 | — | — |
| 2022-01-13 | $35.98 | $73.55 | 5,500 | — | — |
| 2022-01-12 | $36.00 | $73.59 | 2,400 | — | — |
| 2022-01-11 | $36.00 | $73.59 | 200 | — | — |
| 2022-01-10 | $36.20 | $74.00 | 0 | — | — |
| 2022-01-07 | $36.20 | $74.00 | 0 | — | — |
| 2022-01-06 | $36.20 | $74.00 | 2,600 | — | — |
| 2022-01-05 | $36.08 | $73.75 | 3,900 | — | — |
| 2022-01-04 | $36.25 | $74.10 | 10,900 | — | — |
| 2022-01-03 | $36.00 | $73.59 | 4,600 | — | — |