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
- 1996-05-17 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 | $28.60 | $28.60 | 870 | — | — |
| 2022-12-29 | $29.70 | $29.70 | 530 | — | — |
| 2022-12-28 | $29.40 | $29.40 | 610 | — | — |
| 2022-12-27 | $28.90 | $28.90 | 1,440 | — | — |
| 2022-12-23 | $29.50 | $29.50 | 760 | — | — |
| 2022-12-22 | $28.50 | $28.50 | 880 | — | — |
| 2022-12-21 | $28.80 | $28.80 | 1,160 | — | — |
| 2022-12-20 | $25.00 | $25.00 | 3,910 | — | — |
| 2022-12-19 | $26.50 | $26.50 | 3,780 | — | — |
| 2022-12-16 | $25.90 | $25.90 | 3,220 | — | — |
| 2022-12-15 | $27.50 | $27.50 | 4,290 | — | — |
| 2022-12-14 | $30.00 | $30.00 | 2,590 | — | — |
| 2022-12-13 | $30.50 | $30.50 | 1,650 | — | — |
| 2022-12-12 | $30.10 | $30.10 | 5,340 | — | — |
| 2022-12-09 | $30.90 | $30.90 | 1,910 | — | — |
| 2022-12-08 | $31.20 | $31.20 | 4,470 | — | — |
| 2022-12-07 | $31.00 | $31.00 | 3,260 | — | — |
| 2022-12-06 | $30.90 | $30.90 | 2,490 | — | — |
| 2022-12-05 | $30.00 | $30.00 | 6,170 | — | — |
| 2022-12-02 | $31.70 | $31.70 | 1,930 | — | — |
| 2022-12-01 | $31.00 | $31.00 | 1,780 | — | — |
| 2022-11-30 | $31.00 | $31.00 | 3,280 | — | — |
| 2022-11-29 | $31.00 | $31.00 | 5,490 | — | — |
| 2022-11-28 | $32.00 | $32.00 | 920 | — | — |
| 2022-11-25 | $32.30 | $32.30 | 1,820 | — | — |
| 2022-11-23 | $31.70 | $31.70 | 2,400 | — | — |
| 2022-11-22 | $33.00 | $33.00 | 1,310 | — | — |
| 2022-11-21 | $30.80 | $30.80 | 2,900 | — | — |
| 2022-11-18 | $33.50 | $33.50 | 6,210 | — | — |
| 2022-11-17 | $34.90 | $34.90 | 3,530 | — | — |
| 2022-11-16 | $34.00 | $34.00 | 2,100 | — | — |
| 2022-11-15 | $33.50 | $33.50 | 5,290 | — | — |
| 2022-11-14 | $34.90 | $34.90 | 1,090 | — | — |
| 2022-11-11 | $34.30 | $34.30 | 2,420 | — | — |
| 2022-11-10 | $34.10 | $34.10 | 3,620 | — | — |
| 2022-11-09 | $30.60 | $30.60 | 4,340 | — | — |
| 2022-11-08 | $34.70 | $34.70 | 4,720 | — | — |
| 2022-11-07 | $32.80 | $32.80 | 950 | — | — |
| 2022-11-04 | $32.40 | $32.40 | 4,800 | — | — |
| 2022-11-03 | $34.10 | $34.10 | 1,440 | — | — |
| 2022-11-02 | $34.70 | $34.70 | 1,570 | — | — |
| 2022-11-01 | $33.60 | $33.60 | 4,170 | — | — |
| 2022-10-31 | $35.50 | $35.50 | 4,470 | — | — |
| 2022-10-28 | $34.90 | $34.90 | 4,640 | — | — |
| 2022-10-27 | $34.20 | $34.20 | 3,580 | — | — |
| 2022-10-26 | $34.20 | $34.20 | 7,420 | — | — |
| 2022-10-25 | $33.40 | $33.40 | 4,320 | — | — |
| 2022-10-24 | $33.40 | $33.40 | 2,430 | — | — |
| 2022-10-21 | $32.40 | $32.40 | 1,490 | — | — |
| 2022-10-20 | $30.00 | $30.00 | 2,680 | — | — |
| 2022-10-19 | $29.90 | $29.90 | 1,530 | — | — |
| 2022-10-18 | $29.40 | $29.40 | 8,990 | — | — |
| 2022-10-17 | $33.00 | $33.00 | 1,880 | — | — |
| 2022-10-14 | $32.80 | $32.80 | 5,330 | — | — |
| 2022-10-13 | $34.50 | $34.50 | 11,720 | — | — |
| 2022-10-12 | $35.80 | $35.80 | 5,210 | — | — |
| 2022-10-11 | $37.20 | $37.20 | 7,960 | — | — |
| 2022-10-10 | $34.80 | $34.80 | 8,910 | — | — |
| 2022-10-07 | $32.30 | $32.30 | 3,120 | — | — |
| 2022-10-06 | $31.00 | $31.00 | 2,060 | — | — |
| 2022-10-05 | $30.00 | $30.00 | 3,980 | — | — |
| 2022-10-04 | $30.10 | $30.10 | 4,680 | — | — |
| 2022-10-03 | $30.80 | $30.80 | 2,910 | — | — |
| 2022-09-30 | $28.30 | $28.30 | 2,300 | — | — |
| 2022-09-29 | $28.00 | $28.00 | 12,560 | — | — |
| 2022-09-28 | $30.80 | $30.80 | 1,850 | — | — |
| 2022-09-27 | $30.50 | $30.50 | 17,210 | — | — |
| 2022-09-26 | $34.50 | $34.50 | 8,270 | — | — |
| 2022-09-23 | $29.90 | $29.90 | 3,490 | — | — |
| 2022-09-22 | $28.00 | $28.00 | 2,050 | — | — |
| 2022-09-21 | $26.50 | $26.50 | 5,960 | — | — |
| 2022-09-20 | $28.40 | $28.40 | 34,390 | — | — |
| 2022-09-19 | $28.30 | $28.30 | 55,090 | — | — |
| 2022-09-16 | $27.70 | $27.70 | 65,750 | — | — |
| 2022-09-15 | $29.50 | $29.50 | 39,040 | — | — |
| 2022-09-14 | $30.60 | $30.60 | 62,220 | — | — |
| 2022-09-13 | $28.60 | $28.60 | 15,790 | — | — |
| 2022-09-12 | $33.00 | $33.00 | 15,770 | — | — |
| 2022-09-09 | $33.40 | $33.40 | 10,790 | — | — |
| 2022-09-08 | $34.20 | $34.20 | 12,170 | — | — |
| 2022-09-07 | $35.70 | $35.70 | 14,590 | — | — |
| 2022-09-06 | $34.40 | $34.40 | 20,560 | — | — |
| 2022-09-02 | $39.40 | $39.40 | 13,420 | — | — |
| 2022-09-01 | $37.10 | $37.10 | 31,460 | — | — |
| 2022-08-31 | $39.50 | $39.50 | 7,520 | — | — |
| 2022-08-30 | $39.40 | $39.40 | 4,110 | — | — |
| 2022-08-29 | $39.50 | $39.50 | 10,260 | — | — |
| 2022-08-26 | $38.70 | $38.70 | 8,630 | — | — |
| 2022-08-25 | $39.20 | $39.20 | 11,110 | — | — |
| 2022-08-24 | $38.30 | $38.30 | 11,360 | — | — |
| 2022-08-23 | $40.00 | $40.00 | 15,220 | — | — |
| 2022-08-22 | $37.50 | $37.50 | 4,320 | — | — |
| 2022-08-19 | $36.80 | $36.80 | 7,410 | — | — |
| 2022-08-18 | $37.00 | $37.00 | 8,750 | — | — |
| 2022-08-17 | $35.80 | $35.80 | 3,990 | — | — |
| 2022-08-16 | $38.00 | $38.00 | 13,860 | — | — |
| 2022-08-15 | $37.00 | $37.00 | 10,310 | — | — |
| 2022-08-12 | $35.50 | $35.50 | 8,660 | — | — |
| 2022-08-11 | $33.00 | $33.00 | 6,170 | — | — |
| 2022-08-10 | $31.00 | $31.00 | 4,950 | — | — |
| 2022-08-09 | $30.00 | $30.00 | 4,710 | — | — |
| 2022-08-08 | $27.70 | $27.70 | 3,320 | — | — |
| 2022-08-05 | $29.50 | $29.50 | 8,110 | — | — |
| 2022-08-04 | $27.90 | $27.90 | 1,410 | — | — |
| 2022-08-03 | $26.50 | $26.50 | 12,760 | — | — |
| 2022-08-02 | $23.90 | $23.90 | 2,840 | — | — |
| 2022-08-01 | $24.00 | $24.00 | 2,790 | — | — |
| 2022-07-29 | $22.50 | $22.50 | 4,070 | — | — |
| 2022-07-28 | $21.00 | $21.00 | 5,570 | — | — |
| 2022-07-27 | $20.10 | $20.10 | 3,570 | — | — |
| 2022-07-26 | $18.60 | $18.60 | 2,650 | — | — |
| 2022-07-25 | $18.80 | $18.80 | 2,230 | — | — |
| 2022-07-22 | $18.70 | $18.70 | 1,420 | — | — |
| 2022-07-21 | $18.60 | $18.60 | 1,860 | — | — |
| 2022-07-20 | $19.00 | $19.00 | 3,590 | — | — |
| 2022-07-19 | $18.00 | $18.00 | 6,440 | — | — |
| 2022-07-18 | $20.40 | $20.40 | 3,230 | — | — |
| 2022-07-15 | $20.20 | $20.20 | 3,660 | — | — |
| 2022-07-14 | $19.10 | $19.10 | 4,170 | — | — |
| 2022-07-13 | $20.50 | $20.50 | 10,910 | — | — |
| 2022-07-12 | $22.40 | $22.40 | 1,820 | — | — |
| 2022-07-11 | $22.00 | $22.00 | 6,110 | — | — |
| 2022-07-08 | $24.10 | $24.10 | 3,280 | — | — |
| 2022-07-07 | $24.10 | $24.10 | 7,530 | — | — |
| 2022-07-06 | $25.70 | $25.70 | 2,840 | — | — |
| 2022-07-05 | $28.20 | $28.20 | 7,700 | — | — |
| 2022-07-01 | $27.20 | $27.20 | 10,870 | — | — |
| 2022-06-30 | $29.40 | $29.40 | 112,810 | — | — |
| 2022-06-29 | $28.20 | $28.20 | 5,470 | — | — |
| 2022-06-28 | $27.80 | $27.80 | 870 | — | — |
| 2022-06-27 | $27.50 | $27.50 | 3,390 | — | — |
| 2022-06-24 | $25.50 | $25.50 | 960 | — | — |
| 2022-06-23 | $25.90 | $25.90 | 830 | — | — |
| 2022-06-22 | $26.10 | $26.10 | 3,640 | — | — |
| 2022-06-21 | $26.10 | $26.10 | 2,830 | — | — |
| 2022-06-17 | $25.60 | $25.60 | 3,470 | — | — |
| 2022-06-16 | $27.50 | $27.50 | 4,290 | — | — |
| 2022-06-15 | $29.00 | $29.00 | 23,330 | — | — |
| 2022-06-14 | $32.00 | $32.00 | 36,540 | — | — |
| 2022-06-13 | $30.00 | $30.00 | 3,480 | — | — |
| 2022-06-10 | $26.00 | $26.00 | 1,320 | — | — |
| 2022-06-09 | $23.50 | $23.50 | 340 | — | — |
| 2022-06-08 | $23.70 | $23.70 | 1,210 | — | — |
| 2022-06-07 | $21.80 | $21.80 | 610 | — | — |
| 2022-06-06 | $24.50 | $24.50 | 290 | — | — |
| 2022-06-03 | $25.00 | $25.00 | 200 | — | — |
| 2022-06-02 | $25.10 | $25.10 | 130 | — | — |
| 2022-06-01 | $25.00 | $25.00 | 330 | — | — |
| 2022-05-31 | $25.60 | $25.60 | 150 | — | — |
| 2022-05-27 | $26.50 | $26.50 | 370 | — | — |
| 2022-05-26 | $25.70 | $25.70 | 360 | — | — |
| 2022-05-25 | $26.30 | $26.30 | 220 | — | — |
| 2022-05-24 | $27.10 | $27.10 | 310 | — | — |
| 2022-05-23 | $26.10 | $26.10 | 830 | — | — |
| 2022-05-20 | $27.40 | $27.40 | 210 | — | — |
| 2022-05-19 | $27.90 | $27.90 | 180 | — | — |
| 2022-05-18 | $26.40 | $26.40 | 310 | — | — |
| 2022-05-17 | $27.50 | $27.50 | 280 | — | — |
| 2022-05-16 | $27.50 | $27.50 | 250 | — | — |
| 2022-05-13 | $27.00 | $27.00 | 510 | — | — |
| 2022-05-12 | $25.60 | $25.60 | 760 | — | — |
| 2022-05-11 | $27.00 | $27.00 | 1,840 | — | — |
| 2022-05-10 | $30.20 | $30.20 | 1,330 | — | — |
| 2022-05-09 | $30.00 | $30.00 | 290 | — | — |
| 2022-05-06 | $31.10 | $31.10 | 1,150 | — | — |
| 2022-05-05 | $30.50 | $30.50 | 290 | — | — |
| 2022-05-04 | $37.00 | $37.00 | 490 | — | — |
| 2022-05-03 | $30.00 | $30.00 | 150 | — | — |
| 2022-05-02 | $28.80 | $28.80 | 550 | — | — |
| 2022-04-29 | $30.00 | $30.00 | 1,180 | — | — |
| 2022-04-28 | $27.40 | $27.40 | 1,130 | — | — |
| 2022-04-27 | $26.00 | $26.00 | 4,110 | — | — |
| 2022-04-26 | $34.00 | $34.00 | 500 | — | — |
| 2022-04-25 | $34.40 | $34.40 | 310 | — | — |
| 2022-04-22 | $31.60 | $31.60 | 520 | — | — |
| 2022-04-21 | $31.50 | $31.50 | 560 | — | — |
| 2022-04-20 | $30.00 | $30.00 | 590 | — | — |
| 2022-04-19 | $29.90 | $29.90 | 2,910 | — | — |
| 2022-04-18 | $33.00 | $33.00 | 1,030 | — | — |
| 2022-04-14 | $35.50 | $35.50 | 320 | — | — |
| 2022-04-13 | $36.00 | $36.00 | 1,290 | — | — |
| 2022-04-12 | $38.90 | $38.90 | 330 | — | — |
| 2022-04-11 | $38.90 | $38.90 | 960 | — | — |
| 2022-04-08 | $39.90 | $39.90 | 110 | — | — |
| 2022-04-07 | $39.20 | $39.20 | 1,100 | — | — |
| 2022-04-06 | $40.90 | $40.90 | 990 | — | — |
| 2022-04-05 | $40.00 | $40.00 | 1,010 | — | — |
| 2022-04-04 | $40.40 | $40.40 | 390 | — | — |
| 2022-04-01 | $40.60 | $40.60 | 400 | — | — |
| 2022-03-31 | $40.50 | $40.50 | 1,320 | — | — |
| 2022-03-30 | $40.90 | $40.90 | 170 | — | — |
| 2022-03-29 | $40.00 | $40.00 | 930 | — | — |
| 2022-03-28 | $41.00 | $41.00 | 2,170 | — | — |
| 2022-03-25 | $42.00 | $42.00 | 700 | — | — |
| 2022-03-24 | $40.50 | $40.50 | 70 | — | — |
| 2022-03-23 | $39.90 | $39.90 | 890 | — | — |
| 2022-03-22 | $41.70 | $41.70 | 40 | — | — |
| 2022-03-21 | $42.50 | $42.50 | 750 | — | — |
| 2022-03-18 | $39.80 | $39.80 | 800 | — | — |
| 2022-03-17 | $39.50 | $39.50 | 1,770 | — | — |
| 2022-03-16 | $42.40 | $42.40 | 60 | — | — |
| 2022-03-15 | $39.00 | $39.00 | 1,890 | — | — |
| 2022-03-14 | $41.50 | $41.50 | 200 | — | — |
| 2022-03-11 | $40.00 | $40.00 | 690 | — | — |
| 2022-03-10 | $40.00 | $40.00 | 100 | — | — |
| 2022-03-09 | $40.00 | $40.00 | 650 | — | — |
| 2022-03-08 | $39.40 | $39.40 | 0 | — | — |
| 2022-03-07 | $39.40 | $39.40 | 1,280 | — | — |
| 2022-03-04 | $42.00 | $42.00 | 360 | — | — |
| 2022-03-03 | $43.40 | $43.40 | 260 | — | — |
| 2022-03-02 | $45.00 | $45.00 | 570 | — | — |
| 2022-03-01 | $45.00 | $45.00 | 400 | — | — |
| 2022-02-28 | $42.90 | $42.90 | 1,740 | — | — |
| 2022-02-25 | $43.50 | $43.50 | 1,120 | — | — |
| 2022-02-24 | $42.40 | $42.40 | 1,270 | — | — |
| 2022-02-23 | $41.50 | $41.50 | 340 | — | — |
| 2022-02-22 | $40.80 | $40.80 | 600 | — | — |
| 2022-02-18 | $41.00 | $41.00 | 1,010 | — | — |
| 2022-02-17 | $43.50 | $43.50 | 1,730 | — | — |
| 2022-02-16 | $45.90 | $45.90 | 310 | — | — |
| 2022-02-15 | $46.00 | $46.00 | 360 | — | — |
| 2022-02-14 | $45.10 | $45.10 | 3,920 | — | — |
| 2022-02-11 | $45.50 | $45.50 | 400 | — | — |
| 2022-02-10 | $46.00 | $46.00 | 1,330 | — | — |
| 2022-02-09 | $44.30 | $44.30 | 2,590 | — | — |
| 2022-02-08 | $45.50 | $45.50 | 2,690 | — | — |
| 2022-02-07 | $46.50 | $46.50 | 540 | — | — |
| 2022-02-04 | $46.50 | $46.50 | 720 | — | — |
| 2022-02-03 | $46.80 | $46.80 | 100 | — | — |
| 2022-02-02 | $48.00 | $48.00 | 1,300 | — | — |
| 2022-02-01 | $48.00 | $48.00 | 530 | — | — |
| 2022-01-31 | $45.00 | $45.00 | 650 | — | — |
| 2022-01-28 | $45.00 | $45.00 | 830 | — | — |
| 2022-01-27 | $48.00 | $48.00 | 590 | — | — |
| 2022-01-26 | $48.00 | $48.00 | 1,440 | — | — |
| 2022-01-25 | $48.00 | $48.00 | 1,560 | — | — |
| 2022-01-24 | $48.50 | $48.50 | 970 | — | — |
| 2022-01-21 | $47.50 | $47.50 | 1,790 | — | — |
| 2022-01-20 | $49.00 | $49.00 | 2,090 | — | — |
| 2022-01-19 | $49.00 | $49.00 | 1,910 | — | — |
| 2022-01-18 | $47.00 | $47.00 | 1,480 | — | — |
| 2022-01-14 | $47.00 | $47.00 | 1,300 | — | — |
| 2022-01-13 | $46.30 | $46.30 | 3,230 | — | — |
| 2022-01-12 | $45.50 | $45.50 | 2,050 | — | — |
| 2022-01-11 | $46.00 | $46.00 | 1,780 | — | — |
| 2022-01-10 | $46.50 | $46.50 | 4,030 | — | — |
| 2022-01-07 | $46.70 | $46.70 | 1,970 | — | — |
| 2022-01-06 | $34.50 | $34.50 | 4,910 | — | — |
| 2022-01-05 | $31.00 | $31.00 | 2,350 | — | — |
| 2022-01-04 | $29.90 | $29.90 | 690 | — | — |
| 2022-01-03 | $26.70 | $26.70 | 500 | — | — |