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
- 2003-03-18 to 2026-09-01
- 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 | $22.63 | $23.58 | 10,600 | — | — |
| 2022-12-29 | $23.87 | $24.87 | 8,100 | — | — |
| 2022-12-28 | $22.80 | $23.76 | 30,900 | — | — |
| 2022-12-27 | $23.19 | $24.16 | 12,000 | — | — |
| 2022-12-23 | $23.54 | $24.53 | 8,800 | — | — |
| 2022-12-22 | $23.17 | $24.14 | 18,900 | — | — |
| 2022-12-21 | $23.06 | $24.03 | 4,200 | — | — |
| 2022-12-20 | $23.11 | $24.08 | 8,100 | — | — |
| 2022-12-19 | $22.85 | $23.81 | 26,600 | — | — |
| 2022-12-16 | $23.34 | $24.32 | 8,300 | — | — |
| 2022-12-15 | $23.61 | $24.60 | 17,100 | — | — |
| 2022-12-14 | $24.12 | $25.13 | 3,800 | — | — |
| 2022-12-13 | $25.01 | $26.06 | 10,700 | — | — |
| 2022-12-12 | $23.66 | $24.65 | 13,600 | — | — |
| 2022-12-09 | $24.20 | $25.21 | 15,700 | — | — |
| 2022-12-08 | $25.15 | $26.20 | 7,200 | — | — |
| 2022-12-07 | $25.05 | $26.10 | 18,200 | — | — |
| 2022-12-06 | $24.98 | $26.03 | 18,600 | — | — |
| 2022-12-05 | $25.06 | $26.11 | 13,200 | — | — |
| 2022-12-02 | $26.03 | $27.12 | 11,300 | — | — |
| 2022-12-01 | $25.18 | $26.24 | 18,100 | — | — |
| 2022-11-30 | $25.50 | $26.57 | 9,700 | — | — |
| 2022-11-29 | $24.53 | $25.56 | 29,600 | — | — |
| 2022-11-28 | $23.25 | $24.22 | 17,300 | — | — |
| 2022-11-25 | $22.50 | $23.44 | 10,000 | — | — |
| 2022-11-23 | $21.85 | $22.77 | 9,100 | — | — |
| 2022-11-22 | $21.35 | $22.25 | 17,600 | — | — |
| 2022-11-21 | $21.33 | $22.22 | 26,000 | — | — |
| 2022-11-18 | $22.38 | $23.32 | 13,200 | — | — |
| 2022-11-17 | $22.43 | $23.37 | 27,700 | — | — |
| 2022-11-16 | $22.94 | $23.90 | 34,400 | — | — |
| 2022-11-15 | $23.71 | $24.70 | 44,200 | — | — |
| 2022-11-14 | $22.00 | $22.92 | 41,100 | — | — |
| 2022-11-11 | $28.20 | $29.38 | 18,900 | — | — |
| 2022-11-10 | $29.12 | $30.34 | 45,500 | — | — |
| 2022-11-09 | $35.81 | $37.31 | 7,600 | — | — |
| 2022-11-08 | $36.51 | $38.04 | 14,700 | — | — |
| 2022-11-07 | $37.20 | $38.76 | 14,100 | — | — |
| 2022-11-04 | $36.38 | $37.91 | 10,500 | — | — |
| 2022-11-03 | $36.20 | $37.72 | 9,300 | — | — |
| 2022-11-02 | $34.83 | $36.29 | 10,800 | — | — |
| 2022-11-01 | $34.37 | $35.81 | 5,200 | — | — |
| 2022-10-31 | $34.00 | $35.43 | 30,600 | — | — |
| 2022-10-28 | $33.46 | $34.86 | 6,700 | — | — |
| 2022-10-27 | $32.97 | $34.35 | 12,900 | — | — |
| 2022-10-26 | $33.40 | $34.80 | 4,600 | — | — |
| 2022-10-25 | $33.50 | $34.90 | 9,100 | — | — |
| 2022-10-24 | $34.71 | $36.17 | 900 | — | — |
| 2022-10-21 | $35.55 | $37.04 | 4,500 | — | — |
| 2022-10-20 | $35.30 | $36.78 | 4,200 | — | — |
| 2022-10-19 | $34.50 | $35.95 | 2,100 | — | — |
| 2022-10-18 | $34.49 | $35.94 | 2,300 | — | — |
| 2022-10-17 | $33.62 | $35.03 | 3,200 | — | — |
| 2022-10-14 | $33.55 | $34.96 | 1,900 | — | — |
| 2022-10-13 | $33.48 | $34.88 | 12,800 | — | — |
| 2022-10-12 | $33.35 | $34.75 | 5,700 | — | — |
| 2022-10-11 | $34.05 | $35.48 | 2,700 | — | — |
| 2022-10-10 | $33.00 | $34.38 | 4,900 | — | — |
| 2022-10-07 | $32.57 | $33.94 | 900 | — | — |
| 2022-10-06 | $32.39 | $33.75 | 3,400 | — | — |
| 2022-10-05 | $33.25 | $34.64 | 4,700 | — | — |
| 2022-10-04 | $34.17 | $35.60 | 2,600 | — | — |
| 2022-10-03 | $34.75 | $36.21 | 7,400 | — | — |
| 2022-09-30 | $33.62 | $35.03 | 7,200 | — | — |
| 2022-09-29 | $33.80 | $35.22 | 6,900 | — | — |
| 2022-09-28 | $33.20 | $34.59 | 9,500 | — | — |
| 2022-09-27 | $32.96 | $34.34 | 4,700 | — | — |
| 2022-09-26 | $33.00 | $34.38 | 11,300 | — | — |
| 2022-09-23 | $33.90 | $35.32 | 1,500 | — | — |
| 2022-09-22 | $34.65 | $36.10 | 1,500 | — | — |
| 2022-09-21 | $34.65 | $36.10 | 2,200 | — | — |
| 2022-09-20 | $34.55 | $36.00 | 2,400 | — | — |
| 2022-09-19 | $34.22 | $35.65 | 4,900 | — | — |
| 2022-09-16 | $34.95 | $36.42 | 3,900 | — | — |
| 2022-09-15 | $35.40 | $36.88 | 4,200 | — | — |
| 2022-09-14 | $35.00 | $36.47 | 5,400 | — | — |
| 2022-09-13 | $35.01 | $36.48 | 7,300 | — | — |
| 2022-09-12 | $35.02 | $36.49 | 3,400 | — | — |
| 2022-09-09 | $35.18 | $36.66 | 1,000 | — | — |
| 2022-09-08 | $35.82 | $37.32 | 9,000 | — | — |
| 2022-09-07 | $35.21 | $36.69 | 3,200 | — | — |
| 2022-09-06 | $35.21 | $36.69 | 9,300 | — | — |
| 2022-09-02 | $34.84 | $36.30 | 10,700 | — | — |
| 2022-09-01 | $35.37 | $36.85 | 7,500 | — | — |
| 2022-08-31 | $35.28 | $36.76 | 5,800 | — | — |
| 2022-08-30 | $36.55 | $38.08 | 1,200 | — | — |
| 2022-08-29 | $36.62 | $38.16 | 5,400 | — | — |
| 2022-08-26 | $36.02 | $37.53 | 3,300 | — | — |
| 2022-08-25 | $36.62 | $38.16 | 17,900 | — | — |
| 2022-08-24 | $35.05 | $36.52 | 6,600 | — | — |
| 2022-08-23 | $34.87 | $36.33 | 3,500 | — | — |
| 2022-08-22 | $34.20 | $35.63 | 8,300 | — | — |
| 2022-08-19 | $34.35 | $35.79 | 5,200 | — | — |
| 2022-08-18 | $34.11 | $35.54 | 7,400 | — | — |
| 2022-08-17 | $34.32 | $35.76 | 8,200 | — | — |
| 2022-08-16 | $33.51 | $34.92 | 8,900 | — | — |
| 2022-08-15 | $33.44 | $34.84 | 15,300 | — | — |
| 2022-08-12 | $32.05 | $33.39 | 4,900 | — | — |
| 2022-08-11 | $31.50 | $32.82 | 24,100 | — | — |
| 2022-08-10 | $29.75 | $31.00 | 4,800 | — | — |
| 2022-08-09 | $29.80 | $31.05 | 4,000 | — | — |
| 2022-08-08 | $30.89 | $32.19 | 15,200 | — | — |
| 2022-08-05 | $28.41 | $29.60 | 7,600 | — | — |
| 2022-08-04 | $28.95 | $30.16 | 5,700 | — | — |
| 2022-08-03 | $28.40 | $29.59 | 45,200 | — | — |
| 2022-08-02 | $29.42 | $30.65 | 3,000 | — | — |
| 2022-08-01 | $29.20 | $30.42 | 9,900 | — | — |
| 2022-07-29 | $28.19 | $29.37 | 9,600 | — | — |
| 2022-07-28 | $28.13 | $29.31 | 20,600 | — | — |
| 2022-07-27 | $29.38 | $30.61 | 4,800 | — | — |
| 2022-07-26 | $29.20 | $30.42 | 3,200 | — | — |
| 2022-07-25 | $29.60 | $30.84 | 10,800 | — | — |
| 2022-07-22 | $30.25 | $31.52 | 1,000 | — | — |
| 2022-07-21 | $31.06 | $32.36 | 3,900 | — | — |
| 2022-07-20 | $30.79 | $32.08 | 11,100 | — | — |
| 2022-07-19 | $32.20 | $33.55 | 12,900 | — | — |
| 2022-07-18 | $31.03 | $32.33 | 13,200 | — | — |
| 2022-07-15 | $28.78 | $29.99 | 5,700 | — | — |
| 2022-07-14 | $29.29 | $30.52 | 21,600 | — | — |
| 2022-07-13 | $30.62 | $31.90 | 8,300 | — | — |
| 2022-07-12 | $30.67 | $31.96 | 9,900 | — | — |
| 2022-07-11 | $29.60 | $30.84 | 9,400 | — | — |
| 2022-07-08 | $30.79 | $32.08 | 2,800 | — | — |
| 2022-07-07 | $31.69 | $33.02 | 5,200 | — | — |
| 2022-07-06 | $30.82 | $32.11 | 12,800 | — | — |
| 2022-07-05 | $30.67 | $31.96 | 13,500 | — | — |
| 2022-07-01 | $30.15 | $31.41 | 12,100 | — | — |
| 2022-06-30 | $31.40 | $32.72 | 6,600 | — | — |
| 2022-06-29 | $31.50 | $32.82 | 16,300 | — | — |
| 2022-06-28 | $32.11 | $33.46 | 29,000 | — | — |
| 2022-06-27 | $32.22 | $33.57 | 22,400 | — | — |
| 2022-06-24 | $32.50 | $33.86 | 16,400 | — | — |
| 2022-06-23 | $31.40 | $32.72 | 26,000 | — | — |
| 2022-06-22 | $33.00 | $34.38 | 7,800 | — | — |
| 2022-06-21 | $33.41 | $34.81 | 13,800 | — | — |
| 2022-06-17 | $33.36 | $34.76 | 24,000 | — | — |
| 2022-06-16 | $32.29 | $33.64 | 17,800 | — | — |
| 2022-06-15 | $34.95 | $36.42 | 5,200 | — | — |
| 2022-06-14 | $32.67 | $34.04 | 8,300 | — | — |
| 2022-06-13 | $32.57 | $33.94 | 21,700 | — | — |
| 2022-06-10 | $34.97 | $36.44 | 15,700 | — | — |
| 2022-06-09 | $36.60 | $38.13 | 6,400 | — | — |
| 2022-06-08 | $37.07 | $38.62 | 5,300 | — | — |
| 2022-06-07 | $38.37 | $39.98 | 8,000 | — | — |
| 2022-06-06 | $38.74 | $40.36 | 25,700 | — | — |
| 2022-06-03 | $37.39 | $38.96 | 9,200 | — | — |
| 2022-06-02 | $38.45 | $40.06 | 7,000 | — | — |
| 2022-06-01 | $37.77 | $39.35 | 13,000 | — | — |
| 2022-05-31 | $38.77 | $40.40 | 39,600 | — | — |
| 2022-05-27 | $37.25 | $38.81 | 13,300 | — | — |
| 2022-05-26 | $37.59 | $39.17 | 14,700 | — | — |
| 2022-05-25 | $39.26 | $40.91 | 23,900 | — | — |
| 2022-05-24 | $38.00 | $39.59 | 14,600 | — | — |
| 2022-05-23 | $40.24 | $41.93 | 26,300 | — | — |
| 2022-05-20 | $37.82 | $39.41 | 6,600 | — | — |
| 2022-05-19 | $39.86 | $41.53 | 12,400 | — | — |
| 2022-05-18 | $39.52 | $41.18 | 19,700 | — | — |
| 2022-05-17 | $40.38 | $42.07 | 71,800 | — | — |
| 2022-05-16 | $34.85 | $36.31 | 38,200 | — | — |
| 2022-05-13 | $33.00 | $34.38 | 10,600 | — | — |
| 2022-05-12 | $33.55 | $34.96 | 30,100 | — | — |
| 2022-05-11 | $33.20 | $34.59 | 24,300 | — | — |
| 2022-05-10 | $36.01 | $37.52 | 14,700 | — | — |
| 2022-05-09 | $30.54 | $31.82 | 35,300 | — | — |
| 2022-05-06 | $33.70 | $35.11 | 11,700 | — | — |
| 2022-05-05 | $34.27 | $35.71 | 12,300 | — | — |
| 2022-05-04 | $34.20 | $35.63 | 10,000 | — | — |
| 2022-05-03 | $33.50 | $34.90 | 8,100 | — | — |
| 2022-05-02 | $33.00 | $34.38 | 18,700 | — | — |
| 2022-04-29 | $32.97 | $34.35 | 7,600 | — | — |
| 2022-04-28 | $33.97 | $35.39 | 10,400 | — | — |
| 2022-04-27 | $32.64 | $34.01 | 16,000 | — | — |
| 2022-04-26 | $31.80 | $33.13 | 24,800 | — | — |
| 2022-04-25 | $33.42 | $34.82 | 23,900 | — | — |
| 2022-04-22 | $35.17 | $36.64 | 21,600 | — | — |
| 2022-04-21 | $37.90 | $39.49 | 35,700 | — | — |
| 2022-04-20 | $38.40 | $40.01 | 35,100 | — | — |
| 2022-04-19 | $35.90 | $37.41 | 23,500 | — | — |
| 2022-04-18 | $35.35 | $36.83 | 19,800 | — | — |
| 2022-04-14 | $35.56 | $37.05 | 19,200 | — | — |
| 2022-04-13 | $37.50 | $39.07 | 16,200 | — | — |
| 2022-04-12 | $36.95 | $38.50 | 36,700 | — | — |
| 2022-04-11 | $36.05 | $37.56 | 18,700 | — | — |
| 2022-04-08 | $36.00 | $37.51 | 25,000 | — | — |
| 2022-04-07 | $36.58 | $38.11 | 44,800 | — | — |
| 2022-04-06 | $35.25 | $36.73 | 23,900 | — | — |
| 2022-04-05 | $37.79 | $39.37 | 16,000 | — | — |
| 2022-04-04 | $40.78 | $42.49 | 27,000 | — | — |
| 2022-04-01 | $40.54 | $42.24 | 39,000 | — | — |
| 2022-03-31 | $40.67 | $42.38 | 24,500 | — | — |
| 2022-03-30 | $40.52 | $42.22 | 22,000 | — | — |
| 2022-03-29 | $38.60 | $40.22 | 37,300 | — | — |
| 2022-03-28 | $37.75 | $39.33 | 29,000 | — | — |
| 2022-03-25 | $37.11 | $38.67 | 24,900 | — | — |
| 2022-03-24 | $38.30 | $39.91 | 7,800 | — | — |
| 2022-03-23 | $38.37 | $39.98 | 22,000 | — | — |
| 2022-03-22 | $38.31 | $39.92 | 68,900 | — | — |
| 2022-03-21 | $34.38 | $35.82 | 18,500 | — | — |
| 2022-03-18 | $33.90 | $35.32 | 13,200 | — | — |
| 2022-03-17 | $33.26 | $34.65 | 17,500 | — | — |
| 2022-03-16 | $33.61 | $35.02 | 2,700 | — | — |
| 2022-03-15 | $33.42 | $34.82 | 9,300 | — | — |
| 2022-03-14 | $33.01 | $34.39 | 15,400 | — | — |
| 2022-03-11 | $33.35 | $34.75 | 34,300 | — | — |
| 2022-03-10 | $30.60 | $31.88 | 6,100 | — | — |
| 2022-03-09 | $30.70 | $31.99 | 8,100 | — | — |
| 2022-03-08 | $30.93 | $32.23 | 17,800 | — | — |
| 2022-03-07 | $30.00 | $31.26 | 15,500 | — | — |
| 2022-03-04 | $31.96 | $33.30 | 8,100 | — | — |
| 2022-03-03 | $33.78 | $35.20 | 30,100 | — | — |
| 2022-03-02 | $31.50 | $32.82 | 31,800 | — | — |
| 2022-03-01 | $29.53 | $30.77 | 3,700 | — | — |
| 2022-02-28 | $29.80 | $31.05 | 8,800 | — | — |
| 2022-02-25 | $30.03 | $31.29 | 4,100 | — | — |
| 2022-02-24 | $29.60 | $30.84 | 11,100 | — | — |
| 2022-02-23 | $28.02 | $29.19 | 7,700 | — | — |
| 2022-02-22 | $29.45 | $30.68 | 14,900 | — | — |
| 2022-02-18 | $29.33 | $30.56 | 8,400 | — | — |
| 2022-02-17 | $30.22 | $31.49 | 8,400 | — | — |
| 2022-02-16 | $31.26 | $32.57 | 6,500 | — | — |
| 2022-02-15 | $32.00 | $33.34 | 12,600 | — | — |
| 2022-02-14 | $30.80 | $32.09 | 23,300 | — | — |
| 2022-02-11 | $29.28 | $30.51 | 10,600 | — | — |
| 2022-02-10 | $29.64 | $30.88 | 20,400 | — | — |
| 2022-02-09 | $31.31 | $32.62 | 23,600 | — | — |
| 2022-02-08 | $29.90 | $31.15 | 13,400 | — | — |
| 2022-02-07 | $28.23 | $29.41 | 9,000 | — | — |
| 2022-02-04 | $29.46 | $30.70 | 12,600 | — | — |
| 2022-02-03 | $30.19 | $31.46 | 50,200 | — | — |
| 2022-02-02 | $32.85 | $34.23 | 31,800 | — | — |
| 2022-02-01 | $30.86 | $32.15 | 50,100 | — | — |
| 2022-01-31 | $29.88 | $31.13 | 16,000 | — | — |
| 2022-01-28 | $29.16 | $30.38 | 30,900 | — | — |
| 2022-01-27 | $28.02 | $29.19 | 21,000 | — | — |
| 2022-01-26 | $26.95 | $28.08 | 18,300 | — | — |
| 2022-01-25 | $26.15 | $27.25 | 19,200 | — | — |
| 2022-01-24 | $27.10 | $28.24 | 41,900 | — | — |
| 2022-01-21 | $25.56 | $26.63 | 7,800 | — | — |
| 2022-01-20 | $26.28 | $27.38 | 22,400 | — | — |
| 2022-01-19 | $25.39 | $26.45 | 6,400 | — | — |
| 2022-01-18 | $25.05 | $26.10 | 11,000 | — | — |
| 2022-01-14 | $26.86 | $27.99 | 17,000 | — | — |
| 2022-01-13 | $28.45 | $29.64 | 48,000 | — | — |
| 2022-01-12 | $28.68 | $29.88 | 13,400 | — | — |
| 2022-01-11 | $27.72 | $28.88 | 11,200 | — | — |
| 2022-01-10 | $28.21 | $29.39 | 19,800 | — | — |
| 2022-01-07 | $27.72 | $28.88 | 11,600 | — | — |
| 2022-01-06 | $27.92 | $29.09 | 14,800 | — | — |
| 2022-01-05 | $26.26 | $27.36 | 19,100 | — | — |
| 2022-01-04 | $27.65 | $28.81 | 32,100 | — | — |
| 2022-01-03 | $27.39 | $28.54 | 20,800 | — | — |