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
- 1993-02-03 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 | $23.62 | $29.97 | 35,500 | — | — |
| 2022-12-29 | $23.67 | $30.03 | 30,000 | — | — |
| 2022-12-28 | $22.16 | $28.12 | 21,500 | — | — |
| 2022-12-27 | $23.67 | $30.03 | 20,600 | — | — |
| 2022-12-23 | $24.04 | $30.50 | 22,100 | — | — |
| 2022-12-22 | $23.82 | $30.22 | 53,300 | — | — |
| 2022-12-21 | $23.47 | $29.78 | 71,400 | — | — |
| 2022-12-20 | $23.68 | $30.05 | 93,000 | — | — |
| 2022-12-19 | $23.52 | $29.84 | 46,000 | — | — |
| 2022-12-16 | $23.75 | $30.14 | 44,900 | — | — |
| 2022-12-15 | $23.70 | $30.07 | 23,400 | — | — |
| 2022-12-14 | $25.09 | $31.84 | 28,300 | — | — |
| 2022-12-13 | $25.27 | $32.06 | 34,900 | — | — |
| 2022-12-12 | $25.07 | $31.81 | 24,200 | — | — |
| 2022-12-09 | $24.40 | $30.96 | 13,100 | — | — |
| 2022-12-08 | $23.49 | $29.81 | 18,300 | — | — |
| 2022-12-07 | $23.90 | $30.33 | 27,000 | — | — |
| 2022-12-06 | $26.79 | $33.99 | 34,200 | — | — |
| 2022-12-05 | $27.80 | $35.27 | 33,400 | — | — |
| 2022-12-02 | $28.43 | $36.07 | 31,400 | — | — |
| 2022-12-01 | $28.62 | $36.31 | 20,700 | — | — |
| 2022-11-30 | $28.28 | $35.88 | 17,000 | — | — |
| 2022-11-29 | $27.18 | $34.29 | 11,600 | — | — |
| 2022-11-28 | $26.98 | $34.04 | 14,500 | — | — |
| 2022-11-25 | $27.17 | $34.28 | 4,400 | — | — |
| 2022-11-23 | $27.50 | $34.69 | 11,400 | — | — |
| 2022-11-22 | $27.96 | $35.28 | 39,900 | — | — |
| 2022-11-21 | $26.30 | $33.18 | 33,500 | — | — |
| 2022-11-18 | $27.40 | $34.57 | 41,800 | — | — |
| 2022-11-17 | $26.22 | $33.08 | 20,700 | — | — |
| 2022-11-16 | $26.53 | $33.47 | 30,300 | — | — |
| 2022-11-15 | $27.31 | $34.46 | 26,000 | — | — |
| 2022-11-14 | $27.08 | $34.16 | 51,400 | — | — |
| 2022-11-11 | $27.41 | $34.58 | 30,400 | — | — |
| 2022-11-10 | $25.58 | $32.27 | 36,100 | — | — |
| 2022-11-09 | $23.20 | $29.27 | 32,400 | — | — |
| 2022-11-08 | $23.06 | $29.09 | 79,600 | — | — |
| 2022-11-07 | $22.87 | $28.85 | 88,800 | — | — |
| 2022-11-04 | $22.49 | $28.37 | 71,700 | — | — |
| 2022-11-03 | $22.25 | $28.07 | 69,300 | — | — |
| 2022-11-02 | $19.09 | $24.08 | 38,100 | — | — |
| 2022-11-01 | $19.98 | $25.21 | 34,800 | — | — |
| 2022-10-31 | $19.68 | $24.83 | 100,700 | — | — |
| 2022-10-28 | $19.09 | $24.08 | 65,800 | — | — |
| 2022-10-27 | $18.74 | $23.64 | 56,100 | — | — |
| 2022-10-26 | $19.61 | $24.74 | 27,500 | — | — |
| 2022-10-25 | $20.01 | $25.25 | 82,500 | — | — |
| 2022-10-24 | $19.01 | $23.98 | 56,900 | — | — |
| 2022-10-21 | $19.00 | $23.97 | 87,000 | — | — |
| 2022-10-20 | $18.33 | $23.13 | 34,100 | — | — |
| 2022-10-19 | $18.38 | $23.19 | 29,400 | — | — |
| 2022-10-18 | $18.98 | $23.95 | 103,000 | — | — |
| 2022-10-17 | $18.85 | $23.78 | 80,000 | — | — |
| 2022-10-14 | $19.00 | $23.97 | 7,800 | — | — |
| 2022-10-13 | $19.57 | $24.69 | 81,800 | — | — |
| 2022-10-12 | $19.45 | $24.54 | 15,300 | — | — |
| 2022-10-11 | $19.63 | $24.77 | 13,800 | — | — |
| 2022-10-10 | $19.76 | $24.93 | 17,500 | — | — |
| 2022-10-07 | $19.60 | $24.73 | 26,200 | — | — |
| 2022-10-06 | $20.49 | $25.85 | 10,500 | — | — |
| 2022-10-05 | $20.80 | $26.24 | 13,700 | — | — |
| 2022-10-04 | $21.55 | $27.19 | 28,800 | — | — |
| 2022-10-03 | $20.52 | $25.89 | 42,600 | — | — |
| 2022-09-30 | $20.06 | $25.31 | 26,400 | — | — |
| 2022-09-29 | $20.66 | $26.07 | 21,400 | — | — |
| 2022-09-28 | $21.91 | $27.64 | 29,800 | — | — |
| 2022-09-27 | $21.42 | $27.02 | 14,800 | — | — |
| 2022-09-26 | $21.04 | $26.54 | 113,100 | — | — |
| 2022-09-23 | $21.75 | $27.44 | 16,500 | — | — |
| 2022-09-22 | $22.35 | $28.20 | 20,500 | — | — |
| 2022-09-21 | $22.49 | $28.37 | 13,700 | — | — |
| 2022-09-20 | $24.11 | $30.42 | 11,000 | — | — |
| 2022-09-19 | $24.97 | $31.50 | 15,900 | — | — |
| 2022-09-16 | $24.22 | $30.56 | 39,900 | — | — |
| 2022-09-15 | $24.78 | $31.26 | 11,800 | — | — |
| 2022-09-14 | $25.15 | $31.73 | 14,900 | — | — |
| 2022-09-13 | $25.75 | $32.49 | 15,700 | — | — |
| 2022-09-12 | $27.65 | $34.88 | 13,100 | — | — |
| 2022-09-09 | $27.12 | $34.22 | 12,900 | — | — |
| 2022-09-08 | $26.07 | $32.89 | 23,800 | — | — |
| 2022-09-07 | $25.17 | $31.76 | 10,400 | — | — |
| 2022-09-06 | $24.59 | $31.02 | 18,100 | — | — |
| 2022-09-02 | $24.16 | $30.48 | 19,400 | — | — |
| 2022-09-01 | $24.97 | $31.50 | 10,800 | — | — |
| 2022-08-31 | $26.13 | $32.97 | 13,000 | — | — |
| 2022-08-30 | $26.82 | $33.64 | 13,400 | — | — |
| 2022-08-29 | $27.21 | $34.13 | 18,800 | — | — |
| 2022-08-26 | $26.77 | $33.58 | 25,600 | — | — |
| 2022-08-25 | $28.00 | $35.12 | 11,400 | — | — |
| 2022-08-24 | $28.03 | $35.16 | 33,700 | — | — |
| 2022-08-23 | $28.04 | $35.17 | 25,300 | — | — |
| 2022-08-22 | $27.39 | $34.36 | 9,500 | — | — |
| 2022-08-19 | $28.14 | $35.30 | 38,400 | — | — |
| 2022-08-18 | $29.38 | $36.85 | 27,600 | — | — |
| 2022-08-17 | $29.23 | $36.66 | 12,100 | — | — |
| 2022-08-16 | $29.76 | $37.33 | 22,800 | — | — |
| 2022-08-15 | $30.01 | $37.64 | 19,200 | — | — |
| 2022-08-12 | $31.33 | $39.30 | 22,100 | — | — |
| 2022-08-11 | $28.80 | $36.12 | 19,500 | — | — |
| 2022-08-10 | $27.76 | $34.82 | 15,900 | — | — |
| 2022-08-09 | $26.48 | $33.21 | 14,500 | — | — |
| 2022-08-08 | $27.06 | $33.94 | 27,600 | — | — |
| 2022-08-05 | $26.75 | $33.55 | 35,700 | — | — |
| 2022-08-04 | $27.53 | $34.53 | 32,900 | — | — |
| 2022-08-03 | $27.51 | $34.51 | 125,700 | — | — |
| 2022-08-02 | $33.98 | $42.62 | 14,400 | — | — |
| 2022-08-01 | $32.63 | $40.93 | 18,500 | — | — |
| 2022-07-29 | $32.88 | $41.24 | 21,900 | — | — |
| 2022-07-28 | $33.41 | $41.91 | 21,500 | — | — |
| 2022-07-27 | $33.66 | $42.22 | 18,700 | — | — |
| 2022-07-26 | $33.55 | $42.08 | 8,600 | — | — |
| 2022-07-25 | $34.39 | $43.14 | 8,300 | — | — |
| 2022-07-22 | $34.53 | $43.31 | 11,200 | — | — |
| 2022-07-21 | $36.00 | $45.16 | 9,400 | — | — |
| 2022-07-20 | $36.40 | $45.66 | 12,800 | — | — |
| 2022-07-19 | $36.50 | $45.78 | 31,800 | — | — |
| 2022-07-18 | $35.19 | $44.14 | 21,400 | — | — |
| 2022-07-15 | $35.28 | $44.25 | 50,300 | — | — |
| 2022-07-14 | $31.74 | $39.81 | 7,600 | — | — |
| 2022-07-13 | $31.85 | $39.95 | 6,300 | — | — |
| 2022-07-12 | $31.30 | $39.26 | 23,700 | — | — |
| 2022-07-11 | $32.34 | $40.57 | 9,900 | — | — |
| 2022-07-08 | $33.08 | $41.49 | 12,700 | — | — |
| 2022-07-07 | $34.08 | $42.75 | 9,300 | — | — |
| 2022-07-06 | $33.82 | $42.42 | 20,000 | — | — |
| 2022-07-05 | $34.14 | $42.82 | 11,300 | — | — |
| 2022-07-01 | $33.69 | $42.26 | 12,900 | — | — |
| 2022-06-30 | $34.18 | $42.87 | 16,400 | — | — |
| 2022-06-29 | $33.10 | $41.52 | 10,600 | — | — |
| 2022-06-28 | $33.40 | $41.89 | 14,500 | — | — |
| 2022-06-27 | $35.19 | $44.14 | 17,400 | — | — |
| 2022-06-24 | $35.36 | $44.35 | 30,600 | — | — |
| 2022-06-23 | $33.99 | $42.63 | 19,900 | — | — |
| 2022-06-22 | $33.01 | $41.41 | 14,000 | — | — |
| 2022-06-21 | $33.39 | $41.88 | 31,900 | — | — |
| 2022-06-17 | $31.77 | $39.85 | 43,300 | — | — |
| 2022-06-16 | $31.85 | $39.95 | 32,000 | — | — |
| 2022-06-15 | $33.85 | $42.46 | 19,900 | — | — |
| 2022-06-14 | $33.32 | $41.79 | 43,000 | — | — |
| 2022-06-13 | $33.55 | $42.08 | 34,000 | — | — |
| 2022-06-10 | $36.18 | $45.38 | 14,200 | — | — |
| 2022-06-09 | $37.61 | $47.18 | 15,900 | — | — |
| 2022-06-08 | $37.41 | $46.92 | 13,700 | — | — |
| 2022-06-07 | $37.71 | $47.30 | 18,600 | — | — |
| 2022-06-06 | $37.58 | $47.14 | 18,100 | — | — |
| 2022-06-03 | $37.22 | $46.69 | 20,200 | — | — |
| 2022-06-02 | $37.28 | $46.76 | 58,800 | — | — |
| 2022-06-01 | $36.60 | $45.91 | 25,600 | — | — |
| 2022-05-31 | $37.45 | $46.97 | 28,200 | — | — |
| 2022-05-27 | $38.28 | $47.82 | 18,000 | — | — |
| 2022-05-26 | $37.37 | $46.68 | 28,500 | — | — |
| 2022-05-25 | $35.61 | $44.49 | 17,500 | — | — |
| 2022-05-24 | $34.13 | $42.64 | 43,900 | — | — |
| 2022-05-23 | $35.26 | $44.05 | 37,000 | — | — |
| 2022-05-20 | $34.22 | $42.75 | 27,200 | — | — |
| 2022-05-19 | $35.52 | $44.37 | 26,100 | — | — |
| 2022-05-18 | $37.36 | $46.67 | 26,300 | — | — |
| 2022-05-17 | $39.06 | $48.80 | 19,100 | — | — |
| 2022-05-16 | $38.22 | $47.75 | 31,500 | — | — |
| 2022-05-13 | $36.95 | $46.16 | 50,200 | — | — |
| 2022-05-12 | $35.27 | $44.06 | 54,100 | — | — |
| 2022-05-11 | $34.18 | $42.70 | 30,300 | — | — |
| 2022-05-10 | $35.18 | $43.95 | 32,500 | — | — |
| 2022-05-09 | $35.85 | $44.79 | 24,600 | — | — |
| 2022-05-06 | $37.03 | $46.26 | 46,800 | — | — |
| 2022-05-05 | $37.50 | $46.85 | 47,000 | — | — |
| 2022-05-04 | $39.91 | $49.86 | 63,400 | — | — |
| 2022-05-03 | $40.64 | $50.77 | 36,400 | — | — |
| 2022-05-02 | $39.17 | $48.93 | 20,400 | — | — |
| 2022-04-29 | $38.51 | $48.11 | 26,400 | — | — |
| 2022-04-28 | $39.91 | $49.86 | 21,200 | — | — |
| 2022-04-27 | $39.08 | $48.82 | 26,100 | — | — |
| 2022-04-26 | $37.98 | $47.45 | 23,100 | — | — |
| 2022-04-25 | $39.22 | $49.00 | 17,800 | — | — |
| 2022-04-22 | $39.33 | $49.13 | 23,900 | — | — |
| 2022-04-21 | $41.01 | $51.23 | 36,200 | — | — |
| 2022-04-20 | $41.15 | $51.41 | 25,400 | — | — |
| 2022-04-19 | $41.04 | $51.27 | 32,700 | — | — |
| 2022-04-18 | $40.95 | $51.16 | 16,900 | — | — |
| 2022-04-14 | $41.21 | $51.48 | 18,300 | — | — |
| 2022-04-13 | $41.42 | $51.74 | 21,300 | — | — |
| 2022-04-12 | $40.50 | $50.59 | 13,600 | — | — |
| 2022-04-11 | $39.35 | $49.16 | 15,600 | — | — |
| 2022-04-08 | $39.55 | $49.41 | 29,100 | — | — |
| 2022-04-07 | $40.41 | $50.48 | 24,000 | — | — |
| 2022-04-06 | $40.95 | $51.16 | 30,200 | — | — |
| 2022-04-05 | $42.70 | $53.34 | 26,900 | — | — |
| 2022-04-04 | $42.99 | $53.71 | 23,400 | — | — |
| 2022-04-01 | $42.74 | $53.39 | 23,300 | — | — |
| 2022-03-31 | $41.59 | $51.96 | 38,000 | — | — |
| 2022-03-30 | $43.70 | $54.59 | 21,000 | — | — |
| 2022-03-29 | $44.90 | $56.09 | 31,400 | — | — |
| 2022-03-28 | $44.71 | $55.85 | 13,900 | — | — |
| 2022-03-25 | $44.30 | $55.34 | 18,700 | — | — |
| 2022-03-24 | $45.00 | $56.22 | 19,000 | — | — |
| 2022-03-23 | $44.26 | $55.29 | 21,800 | — | — |
| 2022-03-22 | $44.92 | $56.12 | 40,700 | — | — |
| 2022-03-21 | $44.50 | $55.59 | 34,100 | — | — |
| 2022-03-18 | $44.96 | $56.17 | 54,900 | — | — |
| 2022-03-17 | $45.14 | $56.39 | 21,100 | — | — |
| 2022-03-16 | $45.07 | $56.30 | 30,500 | — | — |
| 2022-03-15 | $44.87 | $56.05 | 39,100 | — | — |
| 2022-03-14 | $44.96 | $56.17 | 27,600 | — | — |
| 2022-03-11 | $44.33 | $55.38 | 22,000 | — | — |
| 2022-03-10 | $44.86 | $56.04 | 47,300 | — | — |
| 2022-03-09 | $44.90 | $56.09 | 56,600 | — | — |
| 2022-03-08 | $44.69 | $55.83 | 74,900 | — | — |
| 2022-03-07 | $44.94 | $56.14 | 63,300 | — | — |
| 2022-03-04 | $46.05 | $57.53 | 64,000 | — | — |
| 2022-03-03 | $46.30 | $57.84 | 60,900 | — | — |
| 2022-03-02 | $47.47 | $59.30 | 128,500 | — | — |
| 2022-03-01 | $37.50 | $46.85 | 41,600 | — | — |
| 2022-02-28 | $38.54 | $48.15 | 37,400 | — | — |
| 2022-02-25 | $39.44 | $49.08 | 13,700 | — | — |
| 2022-02-24 | $38.88 | $48.38 | 35,200 | — | — |
| 2022-02-23 | $37.56 | $46.74 | 29,500 | — | — |
| 2022-02-22 | $39.92 | $49.67 | 36,000 | — | — |
| 2022-02-18 | $40.59 | $50.51 | 41,600 | — | — |
| 2022-02-17 | $41.34 | $51.44 | 29,900 | — | — |
| 2022-02-16 | $42.53 | $52.92 | 19,300 | — | — |
| 2022-02-15 | $41.99 | $52.25 | 25,900 | — | — |
| 2022-02-14 | $41.06 | $51.09 | 22,000 | — | — |
| 2022-02-11 | $41.13 | $51.18 | 34,700 | — | — |
| 2022-02-10 | $41.36 | $51.47 | 35,100 | — | — |
| 2022-02-09 | $43.52 | $54.15 | 34,200 | — | — |
| 2022-02-08 | $42.97 | $53.47 | 25,100 | — | — |
| 2022-02-07 | $41.91 | $52.15 | 26,400 | — | — |
| 2022-02-04 | $41.54 | $51.69 | 22,300 | — | — |
| 2022-02-03 | $41.01 | $51.03 | 25,400 | — | — |
| 2022-02-02 | $41.48 | $51.62 | 30,200 | — | — |
| 2022-02-01 | $42.52 | $52.91 | 36,400 | — | — |
| 2022-01-31 | $42.78 | $53.23 | 55,000 | — | — |
| 2022-01-28 | $40.37 | $50.23 | 48,500 | — | — |
| 2022-01-27 | $40.55 | $50.46 | 29,200 | — | — |
| 2022-01-26 | $41.09 | $51.13 | 35,600 | — | — |
| 2022-01-25 | $42.15 | $52.45 | 57,700 | — | — |
| 2022-01-24 | $41.80 | $52.01 | 55,500 | — | — |
| 2022-01-21 | $39.95 | $49.71 | 40,800 | — | — |
| 2022-01-20 | $39.92 | $49.67 | 46,400 | — | — |
| 2022-01-19 | $40.66 | $50.60 | 53,300 | — | — |
| 2022-01-18 | $41.92 | $52.16 | 48,200 | — | — |
| 2022-01-14 | $43.17 | $53.72 | 80,000 | — | — |
| 2022-01-13 | $44.00 | $54.75 | 39,300 | — | — |
| 2022-01-12 | $43.91 | $54.64 | 44,200 | — | — |
| 2022-01-11 | $43.49 | $54.12 | 81,100 | — | — |
| 2022-01-10 | $44.10 | $54.88 | 171,000 | — | — |
| 2022-01-07 | $45.89 | $57.10 | 113,200 | — | — |
| 2022-01-06 | $44.60 | $55.50 | 55,300 | — | — |
| 2022-01-05 | $43.64 | $54.30 | 98,800 | — | — |
| 2022-01-04 | $42.23 | $52.55 | 50,000 | — | — |
| 2022-01-03 | $40.93 | $50.93 | 56,700 | — | — |