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
- 1991-06-21 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 | $24.40 | $27.67 | 8,955 | — | — |
| 2022-12-29 | $23.40 | $26.53 | 6,050 | — | — |
| 2022-12-28 | $23.40 | $26.53 | 16,085 | — | — |
| 2022-12-27 | $23.60 | $26.76 | 41,935 | — | — |
| 2022-12-23 | $24.20 | $27.44 | 5,620 | — | — |
| 2022-12-22 | $24.20 | $27.44 | 12,390 | — | — |
| 2022-12-21 | $23.40 | $26.53 | 7,955 | — | — |
| 2022-12-20 | $22.80 | $25.85 | 16,050 | — | — |
| 2022-12-19 | $20.40 | $23.13 | 14,315 | — | — |
| 2022-12-16 | $22.00 | $24.94 | 34,645 | — | — |
| 2022-12-15 | $22.40 | $25.40 | 6,195 | — | — |
| 2022-12-14 | $23.60 | $26.76 | 8,550 | — | — |
| 2022-12-13 | $23.40 | $26.53 | 8,050 | — | — |
| 2022-12-12 | $24.20 | $27.44 | 6,320 | — | — |
| 2022-12-09 | $22.60 | $25.62 | 9,450 | — | — |
| 2022-12-08 | $23.40 | $26.53 | 11,145 | — | — |
| 2022-12-07 | $24.00 | $27.21 | 9,925 | — | — |
| 2022-12-06 | $25.40 | $28.80 | 4,150 | — | — |
| 2022-12-05 | $26.20 | $29.71 | 3,780 | — | — |
| 2022-12-02 | $26.60 | $30.16 | 9,425 | — | — |
| 2022-12-01 | $25.60 | $29.03 | 5,955 | — | — |
| 2022-11-30 | $26.00 | $29.48 | 8,540 | — | — |
| 2022-11-29 | $26.40 | $29.93 | 4,030 | — | — |
| 2022-11-28 | $24.80 | $28.12 | 18,565 | — | — |
| 2022-11-25 | $27.40 | $31.07 | 10,760 | — | — |
| 2022-11-23 | $27.40 | $31.07 | 11,295 | — | — |
| 2022-11-22 | $28.80 | $32.65 | 12,405 | — | — |
| 2022-11-21 | $28.40 | $32.20 | 7,525 | — | — |
| 2022-11-18 | $28.80 | $32.65 | 13,290 | — | — |
| 2022-11-17 | $27.00 | $30.61 | 7,925 | — | — |
| 2022-11-16 | $27.40 | $31.07 | 12,960 | — | — |
| 2022-11-15 | $25.80 | $29.25 | 15,250 | — | — |
| 2022-11-14 | $24.60 | $27.89 | 37,520 | — | — |
| 2022-11-11 | $25.40 | $28.80 | 7,625 | — | — |
| 2022-11-10 | $25.20 | $28.57 | 15,540 | — | — |
| 2022-11-09 | $24.60 | $27.89 | 5,900 | — | — |
| 2022-11-08 | $23.80 | $26.99 | 13,555 | — | — |
| 2022-11-07 | $25.20 | $28.57 | 18,880 | — | — |
| 2022-11-04 | $26.20 | $29.71 | 30,690 | — | — |
| 2022-11-03 | $28.40 | $32.20 | 19,370 | — | — |
| 2022-11-02 | $26.60 | $30.16 | 19,950 | — | — |
| 2022-11-01 | $26.40 | $29.93 | 57,945 | — | — |
| 2022-10-31 | $23.40 | $26.53 | 17,930 | — | — |
| 2022-10-28 | $22.80 | $25.85 | 5,565 | — | — |
| 2022-10-27 | $22.80 | $25.85 | 10,150 | — | — |
| 2022-10-26 | $21.40 | $24.26 | 10,970 | — | — |
| 2022-10-25 | $21.60 | $24.49 | 8,030 | — | — |
| 2022-10-24 | $20.00 | $22.68 | 3,800 | — | — |
| 2022-10-21 | $20.00 | $22.68 | 9,080 | — | — |
| 2022-10-20 | $20.00 | $22.68 | 3,995 | — | — |
| 2022-10-19 | $20.00 | $22.68 | 4,480 | — | — |
| 2022-10-18 | $20.20 | $22.90 | 5,675 | — | — |
| 2022-10-17 | $20.40 | $23.13 | 4,715 | — | — |
| 2022-10-14 | $20.60 | $23.36 | 2,570 | — | — |
| 2022-10-13 | $21.00 | $23.81 | 5,460 | — | — |
| 2022-10-12 | $20.60 | $23.36 | 7,535 | — | — |
| 2022-10-11 | $21.00 | $23.81 | 2,725 | — | — |
| 2022-10-10 | $20.20 | $22.90 | 7,660 | — | — |
| 2022-10-07 | $21.80 | $24.72 | 5,645 | — | — |
| 2022-10-06 | $22.60 | $25.62 | 18,755 | — | — |
| 2022-10-05 | $22.00 | $24.94 | 5,240 | — | — |
| 2022-10-04 | $21.40 | $24.26 | 14,800 | — | — |
| 2022-10-03 | $20.40 | $23.13 | 22,840 | — | — |
| 2022-09-30 | $20.20 | $22.90 | 17,115 | — | — |
| 2022-09-29 | $19.40 | $22.00 | 11,225 | — | — |
| 2022-09-28 | $20.80 | $23.58 | 13,255 | — | — |
| 2022-09-27 | $19.20 | $21.77 | 14,700 | — | — |
| 2022-09-26 | $18.20 | $20.64 | 9,600 | — | — |
| 2022-09-23 | $19.60 | $22.22 | 19,355 | — | — |
| 2022-09-22 | $18.80 | $21.32 | 11,325 | — | — |
| 2022-09-21 | $19.20 | $21.77 | 9,075 | — | — |
| 2022-09-20 | $20.40 | $23.13 | 14,645 | — | — |
| 2022-09-19 | $20.80 | $23.58 | 147,130 | — | — |
| 2022-09-16 | $25.60 | $29.03 | 101,855 | — | — |
| 2022-09-15 | $23.60 | $26.76 | 18,385 | — | — |
| 2022-09-14 | $23.80 | $26.99 | 14,795 | — | — |
| 2022-09-13 | $25.40 | $28.80 | 8,700 | — | — |
| 2022-09-12 | $27.20 | $30.84 | 10,205 | — | — |
| 2022-09-09 | $27.20 | $30.84 | 6,480 | — | — |
| 2022-09-08 | $26.40 | $29.93 | 4,885 | — | — |
| 2022-09-07 | $26.40 | $29.93 | 9,180 | — | — |
| 2022-09-06 | $26.00 | $29.48 | 10,325 | — | — |
| 2022-09-02 | $27.20 | $30.84 | 9,380 | — | — |
| 2022-09-01 | $27.60 | $31.29 | 17,530 | — | — |
| 2022-08-31 | $28.00 | $31.75 | 8,270 | — | — |
| 2022-08-30 | $28.00 | $31.75 | 20,880 | — | — |
| 2022-08-29 | $29.20 | $33.11 | 20,875 | — | — |
| 2022-08-26 | $30.40 | $34.47 | 50,695 | — | — |
| 2022-08-25 | $32.80 | $37.19 | 80,440 | — | — |
| 2022-08-24 | $28.80 | $32.65 | 42,895 | — | — |
| 2022-08-23 | $27.60 | $31.29 | 107,405 | — | — |
| 2022-08-22 | $28.60 | $32.43 | 71,900 | — | — |
| 2022-08-19 | $31.40 | $35.60 | 113,090 | — | — |
| 2022-08-18 | $27.60 | $31.29 | 51,380 | — | — |
| 2022-08-17 | $29.80 | $33.79 | 169,035 | — | — |
| 2022-08-16 | $24.00 | $27.21 | 164,935 | — | — |
| 2022-08-15 | $25.40 | $28.80 | 1,127,845 | — | — |
| 2022-08-12 | $14.60 | $16.55 | 18,785 | — | — |
| 2022-08-11 | $14.60 | $16.55 | 29,655 | — | — |
| 2022-08-10 | $15.00 | $17.01 | 18,725 | — | — |
| 2022-08-09 | $14.00 | $15.87 | 37,530 | — | — |
| 2022-08-08 | $15.40 | $17.46 | 21,285 | — | — |
| 2022-08-05 | $15.40 | $17.46 | 27,935 | — | — |
| 2022-08-04 | $15.00 | $17.01 | 27,420 | — | — |
| 2022-08-03 | $15.40 | $17.46 | 34,365 | — | — |
| 2022-08-02 | $15.00 | $17.01 | 48,755 | — | — |
| 2022-08-01 | $14.80 | $16.78 | 16,320 | — | — |
| 2022-07-29 | $15.20 | $17.23 | 31,215 | — | — |
| 2022-07-28 | $15.60 | $17.69 | 18,165 | — | — |
| 2022-07-27 | $16.40 | $18.59 | 12,785 | — | — |
| 2022-07-26 | $16.40 | $18.59 | 15,045 | — | — |
| 2022-07-25 | $18.20 | $20.64 | 24,915 | — | — |
| 2022-07-22 | $19.00 | $21.54 | 13,725 | — | — |
| 2022-07-21 | $20.20 | $22.90 | 22,080 | — | — |
| 2022-07-20 | $21.00 | $23.81 | 18,870 | — | — |
| 2022-07-19 | $20.00 | $22.68 | 12,225 | — | — |
| 2022-07-18 | $19.40 | $22.00 | 38,665 | — | — |
| 2022-07-15 | $21.80 | $24.72 | 19,260 | — | — |
| 2022-07-14 | $20.80 | $23.58 | 17,650 | — | — |
| 2022-07-13 | $20.80 | $23.58 | 23,230 | — | — |
| 2022-07-12 | $22.80 | $25.85 | 17,875 | — | — |
| 2022-07-11 | $24.00 | $27.21 | 19,890 | — | — |
| 2022-07-08 | $26.20 | $29.71 | 51,640 | — | — |
| 2022-07-07 | $23.60 | $26.76 | 54,530 | — | — |
| 2022-07-06 | $21.80 | $24.72 | 36,205 | — | — |
| 2022-07-05 | $20.40 | $23.13 | 53,990 | — | — |
| 2022-07-01 | $20.60 | $23.36 | 17,940 | — | — |
| 2022-06-30 | $21.60 | $24.49 | 96,530 | — | — |
| 2022-06-29 | $18.00 | $20.41 | 31,565 | — | — |
| 2022-06-28 | $18.80 | $21.32 | 26,415 | — | — |
| 2022-06-27 | $19.40 | $22.00 | 68,900 | — | — |
| 2022-06-24 | $18.20 | $20.64 | 253,815 | — | — |
| 2022-06-23 | $19.20 | $21.77 | 194,635 | — | — |
| 2022-06-22 | $18.00 | $20.41 | 224,530 | — | — |
| 2022-06-21 | $13.20 | $14.97 | 85,440 | — | — |
| 2022-06-17 | $12.80 | $14.51 | 132,980 | — | — |
| 2022-06-16 | $12.80 | $14.51 | 202,220 | — | — |
| 2022-06-15 | $11.80 | $13.38 | 85,420 | — | — |
| 2022-06-14 | $11.00 | $12.47 | 111,305 | — | — |
| 2022-06-13 | $11.40 | $12.93 | 137,910 | — | — |
| 2022-06-10 | $13.00 | $14.74 | 998,400 | — | — |
| 2022-06-09 | $11.20 | $12.70 | 170,340 | — | — |
| 2022-06-08 | $12.00 | $13.61 | 68,065 | — | — |
| 2022-06-07 | $12.80 | $14.51 | 54,840 | — | — |
| 2022-06-06 | $13.20 | $14.97 | 61,335 | — | — |
| 2022-06-03 | $13.20 | $14.97 | 45,460 | — | — |
| 2022-06-02 | $13.20 | $14.97 | 75,585 | — | — |
| 2022-06-01 | $13.80 | $15.65 | 46,240 | — | — |
| 2022-05-31 | $15.40 | $17.46 | 42,765 | — | — |
| 2022-05-27 | $15.40 | $17.46 | 46,705 | — | — |
| 2022-05-26 | $14.60 | $16.55 | 40,680 | — | — |
| 2022-05-25 | $14.20 | $16.10 | 37,440 | — | — |
| 2022-05-24 | $15.00 | $17.01 | 40,250 | — | — |
| 2022-05-23 | $16.40 | $18.59 | 39,195 | — | — |
| 2022-05-20 | $17.60 | $19.96 | 33,205 | — | — |
| 2022-05-19 | $18.80 | $21.32 | 44,305 | — | — |
| 2022-05-18 | $16.80 | $19.05 | 32,175 | — | — |
| 2022-05-17 | $18.80 | $21.32 | 26,850 | — | — |
| 2022-05-16 | $19.60 | $22.22 | 42,140 | — | — |
| 2022-05-13 | $21.20 | $24.04 | 47,625 | — | — |
| 2022-05-12 | $18.40 | $20.86 | 57,230 | — | — |
| 2022-05-11 | $17.80 | $20.18 | 91,230 | — | — |
| 2022-05-10 | $14.80 | $16.78 | 179,690 | — | — |
| 2022-05-09 | $25.00 | $28.35 | 36,455 | — | — |
| 2022-05-06 | $24.40 | $27.67 | 22,860 | — | — |
| 2022-05-05 | $25.20 | $28.57 | 30,560 | — | — |
| 2022-05-04 | $26.20 | $29.71 | 56,040 | — | — |
| 2022-05-03 | $25.60 | $29.03 | 42,915 | — | — |
| 2022-05-02 | $25.80 | $29.25 | 51,055 | — | — |
| 2022-04-29 | $27.00 | $30.61 | 25,740 | — | — |
| 2022-04-28 | $27.60 | $31.29 | 26,430 | — | — |
| 2022-04-27 | $28.00 | $31.75 | 35,850 | — | — |
| 2022-04-26 | $28.80 | $32.65 | 18,610 | — | — |
| 2022-04-25 | $29.80 | $33.79 | 22,475 | — | — |
| 2022-04-22 | $30.00 | $34.02 | 16,560 | — | — |
| 2022-04-21 | $29.80 | $33.79 | 43,035 | — | — |
| 2022-04-20 | $31.60 | $35.83 | 32,450 | — | — |
| 2022-04-19 | $34.00 | $38.55 | 23,215 | — | — |
| 2022-04-18 | $33.40 | $37.87 | 28,820 | — | — |
| 2022-04-14 | $35.40 | $40.14 | 11,010 | — | — |
| 2022-04-13 | $36.20 | $41.04 | 16,910 | — | — |
| 2022-04-12 | $35.40 | $40.14 | 19,260 | — | — |
| 2022-04-11 | $36.60 | $41.50 | 24,325 | — | — |
| 2022-04-08 | $37.20 | $42.18 | 17,255 | — | — |
| 2022-04-07 | $38.00 | $43.09 | 35,525 | — | — |
| 2022-04-06 | $41.00 | $46.49 | 23,720 | — | — |
| 2022-04-05 | $40.60 | $46.03 | 30,670 | — | — |
| 2022-04-04 | $42.20 | $47.85 | 27,510 | — | — |
| 2022-04-01 | $40.40 | $45.81 | 29,215 | — | — |
| 2022-03-31 | $42.40 | $48.07 | 32,495 | — | — |
| 2022-03-30 | $44.20 | $50.12 | 159,625 | — | — |
| 2022-03-29 | $43.60 | $49.44 | 36,565 | — | — |
| 2022-03-28 | $42.60 | $48.30 | 26,410 | — | — |
| 2022-03-25 | $41.80 | $47.39 | 50,240 | — | — |
| 2022-03-24 | $44.20 | $50.12 | 47,430 | — | — |
| 2022-03-23 | $44.80 | $50.80 | 36,995 | — | — |
| 2022-03-22 | $43.60 | $49.44 | 34,930 | — | — |
| 2022-03-21 | $40.20 | $45.58 | 31,665 | — | — |
| 2022-03-18 | $42.60 | $48.30 | 120,880 | — | — |
| 2022-03-17 | $40.20 | $45.58 | 49,620 | — | — |
| 2022-03-16 | $39.20 | $44.45 | 52,215 | — | — |
| 2022-03-15 | $37.80 | $42.86 | 40,960 | — | — |
| 2022-03-14 | $34.00 | $38.55 | 52,465 | — | — |
| 2022-03-11 | $37.60 | $42.63 | 28,895 | — | — |
| 2022-03-10 | $38.60 | $43.77 | 28,095 | — | — |
| 2022-03-09 | $39.40 | $44.67 | 39,810 | — | — |
| 2022-03-08 | $37.40 | $42.41 | 46,745 | — | — |
| 2022-03-07 | $33.20 | $37.64 | 55,570 | — | — |
| 2022-03-04 | $32.20 | $36.51 | 33,375 | — | — |
| 2022-03-03 | $33.00 | $37.42 | 34,925 | — | — |
| 2022-03-02 | $35.00 | $39.68 | 24,785 | — | — |
| 2022-03-01 | $34.80 | $39.46 | 20,920 | — | — |
| 2022-02-28 | $36.20 | $41.04 | 35,100 | — | — |
| 2022-02-25 | $36.20 | $41.04 | 37,990 | — | — |
| 2022-02-24 | $34.40 | $39.00 | 55,545 | — | — |
| 2022-02-23 | $34.20 | $38.78 | 32,575 | — | — |
| 2022-02-22 | $34.20 | $38.78 | 51,735 | — | — |
| 2022-02-18 | $38.00 | $43.09 | 45,190 | — | — |
| 2022-02-17 | $38.80 | $43.99 | 70,685 | — | — |
| 2022-02-16 | $37.40 | $42.41 | 53,665 | — | — |
| 2022-02-15 | $36.00 | $40.82 | 34,205 | — | — |
| 2022-02-14 | $33.60 | $38.10 | 43,220 | — | — |
| 2022-02-11 | $34.80 | $39.46 | 75,800 | — | — |
| 2022-02-10 | $33.60 | $38.10 | 105,435 | — | — |
| 2022-02-09 | $33.00 | $37.42 | 72,515 | — | — |
| 2022-02-08 | $33.00 | $37.42 | 62,840 | — | — |
| 2022-02-07 | $30.80 | $34.92 | 69,415 | — | — |
| 2022-02-04 | $29.20 | $33.11 | 113,460 | — | — |
| 2022-02-03 | $31.60 | $35.83 | 202,135 | — | — |
| 2022-02-02 | $29.60 | $33.56 | 48,960 | — | — |
| 2022-02-01 | $30.40 | $34.47 | 39,340 | — | — |
| 2022-01-31 | $29.80 | $33.79 | 34,790 | — | — |
| 2022-01-28 | $28.80 | $32.65 | 54,550 | — | — |
| 2022-01-27 | $27.60 | $31.29 | 33,235 | — | — |
| 2022-01-26 | $30.00 | $34.02 | 60,175 | — | — |
| 2022-01-25 | $31.40 | $35.60 | 43,835 | — | — |
| 2022-01-24 | $28.80 | $32.65 | 75,285 | — | — |
| 2022-01-21 | $27.00 | $30.61 | 49,870 | — | — |
| 2022-01-20 | $27.80 | $31.52 | 57,305 | — | — |
| 2022-01-19 | $28.80 | $32.65 | 55,270 | — | — |
| 2022-01-18 | $28.00 | $31.75 | 64,695 | — | — |
| 2022-01-14 | $29.60 | $33.56 | 42,010 | — | — |
| 2022-01-13 | $30.00 | $34.02 | 58,055 | — | — |
| 2022-01-12 | $30.00 | $34.02 | 44,410 | — | — |
| 2022-01-11 | $30.80 | $34.92 | 71,175 | — | — |
| 2022-01-10 | $30.60 | $34.70 | 83,105 | — | — |
| 2022-01-07 | $32.20 | $36.51 | 81,355 | — | — |
| 2022-01-06 | $33.00 | $37.42 | 99,135 | — | — |
| 2022-01-05 | $36.20 | $41.04 | 86,285 | — | — |
| 2022-01-04 | $37.60 | $42.63 | 94,160 | — | — |
| 2022-01-03 | $35.80 | $40.59 | 49,200 | — | — |