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
- 2007-03-27 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 | $25.49 | $128.17 | 30,400 | — | — |
| 2022-12-29 | $25.42 | $127.82 | 22,000 | — | — |
| 2022-12-28 | $25.25 | $126.97 | 18,300 | — | — |
| 2022-12-27 | $25.57 | $128.57 | 30,700 | — | — |
| 2022-12-23 | $25.58 | $128.63 | 14,200 | — | — |
| 2022-12-22 | $25.02 | $125.81 | 30,600 | — | — |
| 2022-12-21 | $25.36 | $127.52 | 22,300 | — | — |
| 2022-12-20 | $25.23 | $126.87 | 43,800 | — | — |
| 2022-12-19 | $25.25 | $126.97 | 50,800 | — | — |
| 2022-12-16 | $25.67 | $129.08 | 27,100 | — | — |
| 2022-12-15 | $25.82 | $129.83 | 27,300 | — | — |
| 2022-12-14 | $25.67 | $129.08 | 40,700 | — | — |
| 2022-12-13 | $26.75 | $131.09 | 56,500 | — | — |
| 2022-12-12 | $27.02 | $132.41 | 60,900 | — | — |
| 2022-12-09 | $26.51 | $129.91 | 27,600 | — | — |
| 2022-12-08 | $26.03 | $127.56 | 77,400 | — | — |
| 2022-12-07 | $26.85 | $131.58 | 46,200 | — | — |
| 2022-12-06 | $25.62 | $125.55 | 34,200 | — | — |
| 2022-12-05 | $26.19 | $128.34 | 47,500 | — | — |
| 2022-12-02 | $26.83 | $131.48 | 34,800 | — | — |
| 2022-12-01 | $26.90 | $131.82 | 27,500 | — | — |
| 2022-11-30 | $26.37 | $129.23 | 42,200 | — | — |
| 2022-11-29 | $26.40 | $129.37 | 26,700 | — | — |
| 2022-11-28 | $25.84 | $126.63 | 41,700 | — | — |
| 2022-11-25 | $27.00 | $132.31 | 38,700 | — | — |
| 2022-11-23 | $27.16 | $133.10 | 44,900 | — | — |
| 2022-11-22 | $26.87 | $131.68 | 59,400 | — | — |
| 2022-11-21 | $26.28 | $128.79 | 70,000 | — | — |
| 2022-11-18 | $24.88 | $121.93 | 38,400 | — | — |
| 2022-11-17 | $24.86 | $121.83 | 22,200 | — | — |
| 2022-11-16 | $24.86 | $121.83 | 23,500 | — | — |
| 2022-11-15 | $24.18 | $118.49 | 65,400 | — | — |
| 2022-11-14 | $22.63 | $110.90 | 37,100 | — | — |
| 2022-11-11 | $23.23 | $113.84 | 13,000 | — | — |
| 2022-11-10 | $23.20 | $113.69 | 16,400 | — | — |
| 2022-11-09 | $22.79 | $111.68 | 23,900 | — | — |
| 2022-11-08 | $22.66 | $111.05 | 64,300 | — | — |
| 2022-11-07 | $23.58 | $115.55 | 30,500 | — | — |
| 2022-11-04 | $22.63 | $110.90 | 17,500 | — | — |
| 2022-11-03 | $22.35 | $109.53 | 10,000 | — | — |
| 2022-11-02 | $22.52 | $110.36 | 17,800 | — | — |
| 2022-11-01 | $22.93 | $112.37 | 26,000 | — | — |
| 2022-10-31 | $22.70 | $111.24 | 48,200 | — | — |
| 2022-10-28 | $22.23 | $108.94 | 35,400 | — | — |
| 2022-10-27 | $21.67 | $106.19 | 20,500 | — | — |
| 2022-10-26 | $21.70 | $106.34 | 14,700 | — | — |
| 2022-10-25 | $21.80 | $106.83 | 44,300 | — | — |
| 2022-10-24 | $21.20 | $103.89 | 93,700 | — | — |
| 2022-10-21 | $20.38 | $99.87 | 14,700 | — | — |
| 2022-10-20 | $20.36 | $99.77 | 36,200 | — | — |
| 2022-10-19 | $20.61 | $101.00 | 11,300 | — | — |
| 2022-10-18 | $20.85 | $102.18 | 25,200 | — | — |
| 2022-10-17 | $21.00 | $102.91 | 30,000 | — | — |
| 2022-10-14 | $20.96 | $102.71 | 35,500 | — | — |
| 2022-10-13 | $21.56 | $105.66 | 23,800 | — | — |
| 2022-10-12 | $20.89 | $102.37 | 18,800 | — | — |
| 2022-10-11 | $20.71 | $101.49 | 19,900 | — | — |
| 2022-10-10 | $21.07 | $103.25 | 20,200 | — | — |
| 2022-10-07 | $21.07 | $103.25 | 28,900 | — | — |
| 2022-10-06 | $21.91 | $107.37 | 18,600 | — | — |
| 2022-10-05 | $21.95 | $107.57 | 53,600 | — | — |
| 2022-10-04 | $21.68 | $106.24 | 33,700 | — | — |
| 2022-10-03 | $20.87 | $102.27 | 49,400 | — | — |
| 2022-09-30 | $20.77 | $101.78 | 49,900 | — | — |
| 2022-09-29 | $21.27 | $104.23 | 55,600 | — | — |
| 2022-09-28 | $21.89 | $107.27 | 35,700 | — | — |
| 2022-09-27 | $21.09 | $103.35 | 57,400 | — | — |
| 2022-09-26 | $21.17 | $103.74 | 89,800 | — | — |
| 2022-09-23 | $22.75 | $111.49 | 44,700 | — | — |
| 2022-09-22 | $23.60 | $115.65 | 69,900 | — | — |
| 2022-09-21 | $24.63 | $120.70 | 15,900 | — | — |
| 2022-09-20 | $24.69 | $120.99 | 22,900 | — | — |
| 2022-09-19 | $25.00 | $122.51 | 19,900 | — | — |
| 2022-09-16 | $25.50 | $124.96 | 20,000 | — | — |
| 2022-09-15 | $25.52 | $125.06 | 14,000 | — | — |
| 2022-09-14 | $25.17 | $123.35 | 24,500 | — | — |
| 2022-09-13 | $24.99 | $122.46 | 72,800 | — | — |
| 2022-09-12 | $27.12 | $130.26 | 59,300 | — | — |
| 2022-09-09 | $26.47 | $127.13 | 39,600 | — | — |
| 2022-09-08 | $26.09 | $125.31 | 37,500 | — | — |
| 2022-09-07 | $25.46 | $122.28 | 36,800 | — | — |
| 2022-09-06 | $25.17 | $120.89 | 56,500 | — | — |
| 2022-09-02 | $25.10 | $120.55 | 70,000 | — | — |
| 2022-09-01 | $24.01 | $115.32 | 53,100 | — | — |
| 2022-08-31 | $24.28 | $116.62 | 32,200 | — | — |
| 2022-08-30 | $23.91 | $114.84 | 38,200 | — | — |
| 2022-08-29 | $24.41 | $117.24 | 45,100 | — | — |
| 2022-08-26 | $23.92 | $114.89 | 6,900 | — | — |
| 2022-08-25 | $24.19 | $116.18 | 10,100 | — | — |
| 2022-08-24 | $23.99 | $115.22 | 14,700 | — | — |
| 2022-08-23 | $23.64 | $113.54 | 31,700 | — | — |
| 2022-08-22 | $23.67 | $113.69 | 22,300 | — | — |
| 2022-08-19 | $24.31 | $116.76 | 19,300 | — | — |
| 2022-08-18 | $24.49 | $117.62 | 14,900 | — | — |
| 2022-08-17 | $24.33 | $116.86 | 19,200 | — | — |
| 2022-08-16 | $24.88 | $119.50 | 14,300 | — | — |
| 2022-08-15 | $24.56 | $117.96 | 21,500 | — | — |
| 2022-08-12 | $25.06 | $120.36 | 31,600 | — | — |
| 2022-08-11 | $24.57 | $118.01 | 23,500 | — | — |
| 2022-08-10 | $24.41 | $117.24 | 7,200 | — | — |
| 2022-08-09 | $24.47 | $117.53 | 11,700 | — | — |
| 2022-08-08 | $24.46 | $117.48 | 21,600 | — | — |
| 2022-08-05 | $24.15 | $115.99 | 21,100 | — | — |
| 2022-08-04 | $24.05 | $115.51 | 21,100 | — | — |
| 2022-08-03 | $23.96 | $115.08 | 16,000 | — | — |
| 2022-08-02 | $23.84 | $114.50 | 23,100 | — | — |
| 2022-08-01 | $23.48 | $112.77 | 29,100 | — | — |
| 2022-07-29 | $23.57 | $113.21 | 37,400 | — | — |
| 2022-07-28 | $23.63 | $113.49 | 15,500 | — | — |
| 2022-07-27 | $23.41 | $112.44 | 15,200 | — | — |
| 2022-07-26 | $23.44 | $112.58 | 18,300 | — | — |
| 2022-07-25 | $23.58 | $113.25 | 17,000 | — | — |
| 2022-07-22 | $23.77 | $114.17 | 22,200 | — | — |
| 2022-07-21 | $23.50 | $112.87 | 43,000 | — | — |
| 2022-07-20 | $23.62 | $113.45 | 34,900 | — | — |
| 2022-07-19 | $23.40 | $112.39 | 27,500 | — | — |
| 2022-07-18 | $23.29 | $111.86 | 34,500 | — | — |
| 2022-07-15 | $23.28 | $111.81 | 31,100 | — | — |
| 2022-07-14 | $23.28 | $111.81 | 18,000 | — | — |
| 2022-07-13 | $23.50 | $112.87 | 24,100 | — | — |
| 2022-07-12 | $23.97 | $115.13 | 14,500 | — | — |
| 2022-07-11 | $23.91 | $114.84 | 26,700 | — | — |
| 2022-07-08 | $23.90 | $114.79 | 27,600 | — | — |
| 2022-07-07 | $23.79 | $114.26 | 82,800 | — | — |
| 2022-07-06 | $24.31 | $116.76 | 26,400 | — | — |
| 2022-07-05 | $24.38 | $117.10 | 16,400 | — | — |
| 2022-07-01 | $24.22 | $116.33 | 17,700 | — | — |
| 2022-06-30 | $23.97 | $115.13 | 15,600 | — | — |
| 2022-06-29 | $23.82 | $114.41 | 37,600 | — | — |
| 2022-06-28 | $24.09 | $115.70 | 29,400 | — | — |
| 2022-06-27 | $23.82 | $114.41 | 13,000 | — | — |
| 2022-06-24 | $23.66 | $113.64 | 34,700 | — | — |
| 2022-06-23 | $23.34 | $112.10 | 18,600 | — | — |
| 2022-06-22 | $23.44 | $112.58 | 28,300 | — | — |
| 2022-06-21 | $23.43 | $112.53 | 35,300 | — | — |
| 2022-06-17 | $23.26 | $111.72 | 39,200 | — | — |
| 2022-06-16 | $22.70 | $109.03 | 139,200 | — | — |
| 2022-06-15 | $24.18 | $116.14 | 57,900 | — | — |
| 2022-06-14 | $24.53 | $117.82 | 51,100 | — | — |
| 2022-06-13 | $24.65 | $118.39 | 63,800 | — | — |
| 2022-06-10 | $26.84 | $126.37 | 71,600 | — | — |
| 2022-06-09 | $26.53 | $124.91 | 33,400 | — | — |
| 2022-06-08 | $26.80 | $126.18 | 24,700 | — | — |
| 2022-06-07 | $26.95 | $126.88 | 25,900 | — | — |
| 2022-06-06 | $26.90 | $126.65 | 57,000 | — | — |
| 2022-06-03 | $26.43 | $124.44 | 16,600 | — | — |
| 2022-06-02 | $26.54 | $124.95 | 30,000 | — | — |
| 2022-06-01 | $26.41 | $124.34 | 24,600 | — | — |
| 2022-05-31 | $26.57 | $125.09 | 39,500 | — | — |
| 2022-05-27 | $26.73 | $125.85 | 28,700 | — | — |
| 2022-05-26 | $26.27 | $123.68 | 33,800 | — | — |
| 2022-05-25 | $25.59 | $120.48 | 22,800 | — | — |
| 2022-05-24 | $25.36 | $119.40 | 32,100 | — | — |
| 2022-05-23 | $25.51 | $120.10 | 46,300 | — | — |
| 2022-05-20 | $24.98 | $117.61 | 80,800 | — | — |
| 2022-05-19 | $25.94 | $122.13 | 38,800 | — | — |
| 2022-05-18 | $26.19 | $123.31 | 29,400 | — | — |
| 2022-05-17 | $26.60 | $125.24 | 32,300 | — | — |
| 2022-05-16 | $25.95 | $122.18 | 31,000 | — | — |
| 2022-05-13 | $25.75 | $121.23 | 67,100 | — | — |
| 2022-05-12 | $25.44 | $119.77 | 39,200 | — | — |
| 2022-05-11 | $25.83 | $121.61 | 33,800 | — | — |
| 2022-05-10 | $25.82 | $121.56 | 55,800 | — | — |
| 2022-05-09 | $25.79 | $121.42 | 41,700 | — | — |
| 2022-05-06 | $26.37 | $124.15 | 42,200 | — | — |
| 2022-05-05 | $26.37 | $124.15 | 43,200 | — | — |
| 2022-05-04 | $26.21 | $123.40 | 24,500 | — | — |
| 2022-05-03 | $25.61 | $120.57 | 54,600 | — | — |
| 2022-05-02 | $25.01 | $117.75 | 91,700 | — | — |
| 2022-04-29 | $25.58 | $120.43 | 31,800 | — | — |
| 2022-04-28 | $25.93 | $122.08 | 45,900 | — | — |
| 2022-04-27 | $26.00 | $122.41 | 27,900 | — | — |
| 2022-04-26 | $26.05 | $122.65 | 45,400 | — | — |
| 2022-04-25 | $27.08 | $127.50 | 34,100 | — | — |
| 2022-04-22 | $27.22 | $128.15 | 29,200 | — | — |
| 2022-04-21 | $27.74 | $130.60 | 29,500 | — | — |
| 2022-04-20 | $28.26 | $133.05 | 51,700 | — | — |
| 2022-04-19 | $28.19 | $132.72 | 83,500 | — | — |
| 2022-04-18 | $27.54 | $129.66 | 71,800 | — | — |
| 2022-04-14 | $26.99 | $127.07 | 17,700 | — | — |
| 2022-04-13 | $26.90 | $126.65 | 39,700 | — | — |
| 2022-04-12 | $26.89 | $126.60 | 20,900 | — | — |
| 2022-04-11 | $26.96 | $126.93 | 29,200 | — | — |
| 2022-04-08 | $26.97 | $126.98 | 21,700 | — | — |
| 2022-04-07 | $27.13 | $127.73 | 38,600 | — | — |
| 2022-04-06 | $27.17 | $127.92 | 30,800 | — | — |
| 2022-04-05 | $27.29 | $128.48 | 17,400 | — | — |
| 2022-04-04 | $27.18 | $127.97 | 17,800 | — | — |
| 2022-04-01 | $27.31 | $128.58 | 22,500 | — | — |
| 2022-03-31 | $27.26 | $128.34 | 19,100 | — | — |
| 2022-03-30 | $27.10 | $127.59 | 25,200 | — | — |
| 2022-03-29 | $27.37 | $128.86 | 27,300 | — | — |
| 2022-03-28 | $27.51 | $129.52 | 28,300 | — | — |
| 2022-03-25 | $27.60 | $129.94 | 27,100 | — | — |
| 2022-03-24 | $27.37 | $128.86 | 24,000 | — | — |
| 2022-03-23 | $27.06 | $127.40 | 27,200 | — | — |
| 2022-03-22 | $27.30 | $128.53 | 21,600 | — | — |
| 2022-03-21 | $27.24 | $128.25 | 22,000 | — | — |
| 2022-03-18 | $27.10 | $127.59 | 25,900 | — | — |
| 2022-03-17 | $27.27 | $128.39 | 35,200 | — | — |
| 2022-03-16 | $26.89 | $126.60 | 38,000 | — | — |
| 2022-03-15 | $27.17 | $127.92 | 14,400 | — | — |
| 2022-03-14 | $27.10 | $127.59 | 30,100 | — | — |
| 2022-03-11 | $27.31 | $128.58 | 37,000 | — | — |
| 2022-03-10 | $28.07 | $129.66 | 38,400 | — | — |
| 2022-03-09 | $28.12 | $129.89 | 36,800 | — | — |
| 2022-03-08 | $27.43 | $126.70 | 46,700 | — | — |
| 2022-03-07 | $27.72 | $128.04 | 37,400 | — | — |
| 2022-03-04 | $28.31 | $130.77 | 29,700 | — | — |
| 2022-03-03 | $28.22 | $130.35 | 34,400 | — | — |
| 2022-03-02 | $27.87 | $128.74 | 32,300 | — | — |
| 2022-03-01 | $27.42 | $126.66 | 28,000 | — | — |
| 2022-02-28 | $27.47 | $126.89 | 42,800 | — | — |
| 2022-02-25 | $27.26 | $125.92 | 16,900 | — | — |
| 2022-02-24 | $26.81 | $123.84 | 70,500 | — | — |
| 2022-02-23 | $26.87 | $124.12 | 27,000 | — | — |
| 2022-02-22 | $27.20 | $125.64 | 41,400 | — | — |
| 2022-02-18 | $27.49 | $126.98 | 39,600 | — | — |
| 2022-02-17 | $27.41 | $126.61 | 31,200 | — | — |
| 2022-02-16 | $27.40 | $126.57 | 14,900 | — | — |
| 2022-02-15 | $27.02 | $124.81 | 14,200 | — | — |
| 2022-02-14 | $26.90 | $124.26 | 31,900 | — | — |
| 2022-02-11 | $27.20 | $125.64 | 29,700 | — | — |
| 2022-02-10 | $27.46 | $126.84 | 19,200 | — | — |
| 2022-02-09 | $27.62 | $127.58 | 26,300 | — | — |
| 2022-02-08 | $27.83 | $128.55 | 28,800 | — | — |
| 2022-02-07 | $27.88 | $128.78 | 31,800 | — | — |
| 2022-02-04 | $27.75 | $128.18 | 19,400 | — | — |
| 2022-02-03 | $27.54 | $127.21 | 23,600 | — | — |
| 2022-02-02 | $27.66 | $127.77 | 53,100 | — | — |
| 2022-02-01 | $27.60 | $127.49 | 45,600 | — | — |
| 2022-01-31 | $27.37 | $126.43 | 75,200 | — | — |
| 2022-01-28 | $26.25 | $121.25 | 45,600 | — | — |
| 2022-01-27 | $26.32 | $121.58 | 40,600 | — | — |
| 2022-01-26 | $26.36 | $121.76 | 92,400 | — | — |
| 2022-01-25 | $25.85 | $119.41 | 85,500 | — | — |
| 2022-01-24 | $25.20 | $116.40 | 256,600 | — | — |
| 2022-01-21 | $26.03 | $120.24 | 173,300 | — | — |
| 2022-01-20 | $27.49 | $126.98 | 62,300 | — | — |
| 2022-01-19 | $27.69 | $127.91 | 49,200 | — | — |
| 2022-01-18 | $28.15 | $130.03 | 45,000 | — | — |
| 2022-01-14 | $28.15 | $130.03 | 34,200 | — | — |
| 2022-01-13 | $28.46 | $131.46 | 32,800 | — | — |
| 2022-01-12 | $28.53 | $131.79 | 37,000 | — | — |
| 2022-01-11 | $28.28 | $130.63 | 50,900 | — | — |
| 2022-01-10 | $27.90 | $128.88 | 56,700 | — | — |
| 2022-01-07 | $28.34 | $130.91 | 55,900 | — | — |
| 2022-01-06 | $28.06 | $129.62 | 120,500 | — | — |
| 2022-01-05 | $29.10 | $134.42 | 61,300 | — | — |
| 2022-01-04 | $29.15 | $134.65 | 72,500 | — | — |
| 2022-01-03 | $29.02 | $134.05 | 68,600 | — | — |