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
- 1992-07-01 to 2026-08-27
- 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 | $19.29 | $23.00 | 33,800 | — | — |
| 2022-12-29 | $19.60 | $23.36 | 9,400 | — | — |
| 2022-12-28 | $19.27 | $22.97 | 19,200 | — | — |
| 2022-12-27 | $19.09 | $22.76 | 11,300 | — | — |
| 2022-12-23 | $19.19 | $22.88 | 11,600 | — | — |
| 2022-12-22 | $19.36 | $23.08 | 11,200 | — | — |
| 2022-12-21 | $19.24 | $22.94 | 19,800 | — | — |
| 2022-12-20 | $19.08 | $22.75 | 6,900 | — | — |
| 2022-12-19 | $18.88 | $22.51 | 8,500 | — | — |
| 2022-12-16 | $20.07 | $23.93 | 53,400 | — | — |
| 2022-12-15 | $20.64 | $24.60 | 8,800 | — | — |
| 2022-12-14 | $21.37 | $25.47 | 32,700 | — | — |
| 2022-12-13 | $22.36 | $26.66 | 45,700 | — | — |
| 2022-12-12 | $22.52 | $26.85 | 6,700 | — | — |
| 2022-12-09 | $22.65 | $27.00 | 6,700 | — | — |
| 2022-12-08 | $22.80 | $27.18 | 18,900 | — | — |
| 2022-12-07 | $23.00 | $27.42 | 18,900 | — | — |
| 2022-12-06 | $22.58 | $26.92 | 23,400 | — | — |
| 2022-12-05 | $23.74 | $28.30 | 13,100 | — | — |
| 2022-12-02 | $23.97 | $28.57 | 14,600 | — | — |
| 2022-12-01 | $24.14 | $28.78 | 10,600 | — | — |
| 2022-11-30 | $24.30 | $28.97 | 43,300 | — | — |
| 2022-11-29 | $24.98 | $29.78 | 8,200 | — | — |
| 2022-11-28 | $24.46 | $29.16 | 31,000 | — | — |
| 2022-11-25 | $26.24 | $31.28 | 5,800 | — | — |
| 2022-11-23 | $26.08 | $31.09 | 21,200 | — | — |
| 2022-11-22 | $25.69 | $30.62 | 3,600 | — | — |
| 2022-11-21 | $25.05 | $29.86 | 4,400 | — | — |
| 2022-11-18 | $25.17 | $30.00 | 8,100 | — | — |
| 2022-11-17 | $24.65 | $29.39 | 12,700 | — | — |
| 2022-11-16 | $24.67 | $29.41 | 17,000 | — | — |
| 2022-11-15 | $25.39 | $30.27 | 19,800 | — | — |
| 2022-11-14 | $26.09 | $31.10 | 9,600 | — | — |
| 2022-11-11 | $27.94 | $33.31 | 12,000 | — | — |
| 2022-11-10 | $28.51 | $33.99 | 24,900 | — | — |
| 2022-11-09 | $27.13 | $32.34 | 18,500 | — | — |
| 2022-11-08 | $29.09 | $34.68 | 65,400 | — | — |
| 2022-11-07 | $29.32 | $34.95 | 37,900 | — | — |
| 2022-11-04 | $28.77 | $34.30 | 24,500 | — | — |
| 2022-11-03 | $28.26 | $33.69 | 13,600 | — | — |
| 2022-11-02 | $27.65 | $32.96 | 12,300 | — | — |
| 2022-11-01 | $28.86 | $34.40 | 33,500 | — | — |
| 2022-10-31 | $29.56 | $35.24 | 57,900 | — | — |
| 2022-10-28 | $27.44 | $32.71 | 30,300 | — | — |
| 2022-10-27 | $25.16 | $29.99 | 12,000 | — | — |
| 2022-10-26 | $24.31 | $28.98 | 8,300 | — | — |
| 2022-10-25 | $24.25 | $28.91 | 10,100 | — | — |
| 2022-10-24 | $24.10 | $28.73 | 13,700 | — | — |
| 2022-10-21 | $24.06 | $28.68 | 27,500 | — | — |
| 2022-10-20 | $23.79 | $28.36 | 14,300 | — | — |
| 2022-10-19 | $24.30 | $28.97 | 20,300 | — | — |
| 2022-10-18 | $24.48 | $29.18 | 9,300 | — | — |
| 2022-10-17 | $24.03 | $28.65 | 11,300 | — | — |
| 2022-10-14 | $23.35 | $27.84 | 12,100 | — | — |
| 2022-10-13 | $23.95 | $28.55 | 81,400 | — | — |
| 2022-10-12 | $23.94 | $28.54 | 12,600 | — | — |
| 2022-10-11 | $24.27 | $28.93 | 16,600 | — | — |
| 2022-10-10 | $23.31 | $27.79 | 13,200 | — | — |
| 2022-10-07 | $22.55 | $26.88 | 25,500 | — | — |
| 2022-10-06 | $22.78 | $27.16 | 33,400 | — | — |
| 2022-10-05 | $23.51 | $28.03 | 15,900 | — | — |
| 2022-10-04 | $24.18 | $28.82 | 24,800 | — | — |
| 2022-10-03 | $23.87 | $28.46 | 21,500 | — | — |
| 2022-09-30 | $23.30 | $27.78 | 53,500 | — | — |
| 2022-09-29 | $23.55 | $28.07 | 44,500 | — | — |
| 2022-09-28 | $23.80 | $28.37 | 65,900 | — | — |
| 2022-09-27 | $23.35 | $27.84 | 21,500 | — | — |
| 2022-09-26 | $23.28 | $27.75 | 17,500 | — | — |
| 2022-09-23 | $24.06 | $28.68 | 26,000 | — | — |
| 2022-09-22 | $24.83 | $29.60 | 51,900 | — | — |
| 2022-09-21 | $24.97 | $29.77 | 69,300 | — | — |
| 2022-09-20 | $27.14 | $32.35 | 64,100 | — | — |
| 2022-09-19 | $28.66 | $34.17 | 36,800 | — | — |
| 2022-09-16 | $29.13 | $34.73 | 116,700 | — | — |
| 2022-09-15 | $35.92 | $37.25 | 90,400 | — | — |
| 2022-09-14 | $35.64 | $36.96 | 45,500 | — | — |
| 2022-09-13 | $35.25 | $36.56 | 45,100 | — | — |
| 2022-09-12 | $36.23 | $37.57 | 86,500 | — | — |
| 2022-09-09 | $36.25 | $37.60 | 52,400 | — | — |
| 2022-09-08 | $35.95 | $37.28 | 76,900 | — | — |
| 2022-09-07 | $36.30 | $37.65 | 101,900 | — | — |
| 2022-09-06 | $36.20 | $37.54 | 93,900 | — | — |
| 2022-09-02 | $35.04 | $36.34 | 46,000 | — | — |
| 2022-09-01 | $35.19 | $36.50 | 5,700 | — | — |
| 2022-08-31 | $35.61 | $36.93 | 13,600 | — | — |
| 2022-08-30 | $33.57 | $34.82 | 7,700 | — | — |
| 2022-08-29 | $33.65 | $34.90 | 8,400 | — | — |
| 2022-08-26 | $34.78 | $36.07 | 19,300 | — | — |
| 2022-08-25 | $35.73 | $37.06 | 44,300 | — | — |
| 2022-08-24 | $33.80 | $35.05 | 14,200 | — | — |
| 2022-08-23 | $32.01 | $33.20 | 2,100 | — | — |
| 2022-08-22 | $32.08 | $33.27 | 6,000 | — | — |
| 2022-08-19 | $32.10 | $33.29 | 21,400 | — | — |
| 2022-08-18 | $32.20 | $33.39 | 14,700 | — | — |
| 2022-08-17 | $32.77 | $33.99 | 20,000 | — | — |
| 2022-08-16 | $33.64 | $34.89 | 7,600 | — | — |
| 2022-08-15 | $33.98 | $35.24 | 24,400 | — | — |
| 2022-08-12 | $35.45 | $36.77 | 31,400 | — | — |
| 2022-08-11 | $33.91 | $35.17 | 10,900 | — | — |
| 2022-08-10 | $33.55 | $34.79 | 9,300 | — | — |
| 2022-08-09 | $32.64 | $33.85 | 22,700 | — | — |
| 2022-08-08 | $31.83 | $33.01 | 13,100 | — | — |
| 2022-08-05 | $30.81 | $31.95 | 6,400 | — | — |
| 2022-08-04 | $30.82 | $31.96 | 6,800 | — | — |
| 2022-08-03 | $30.73 | $31.87 | 6,100 | — | — |
| 2022-08-02 | $30.66 | $31.80 | 20,900 | — | — |
| 2022-08-01 | $30.90 | $32.05 | 7,600 | — | — |
| 2022-07-29 | $31.67 | $32.85 | 8,000 | — | — |
| 2022-07-28 | $32.08 | $33.27 | 7,700 | — | — |
| 2022-07-27 | $31.88 | $33.06 | 12,500 | — | — |
| 2022-07-26 | $31.14 | $32.30 | 7,400 | — | — |
| 2022-07-25 | $31.01 | $32.16 | 12,900 | — | — |
| 2022-07-22 | $30.80 | $31.94 | 13,900 | — | — |
| 2022-07-21 | $30.61 | $31.75 | 41,000 | — | — |
| 2022-07-20 | $30.77 | $31.91 | 35,100 | — | — |
| 2022-07-19 | $31.72 | $32.90 | 16,100 | — | — |
| 2022-07-18 | $31.47 | $32.64 | 16,200 | — | — |
| 2022-07-15 | $31.74 | $32.92 | 18,600 | — | — |
| 2022-07-14 | $32.14 | $33.33 | 24,700 | — | — |
| 2022-07-13 | $32.04 | $33.23 | 12,100 | — | — |
| 2022-07-12 | $31.21 | $32.37 | 11,700 | — | — |
| 2022-07-11 | $30.76 | $31.90 | 18,700 | — | — |
| 2022-07-08 | $32.46 | $33.66 | 28,800 | — | — |
| 2022-07-07 | $30.92 | $32.07 | 16,300 | — | — |
| 2022-07-06 | $30.35 | $31.48 | 18,500 | — | — |
| 2022-07-05 | $31.29 | $32.45 | 25,700 | — | — |
| 2022-07-01 | $31.96 | $33.15 | 27,100 | — | — |
| 2022-06-30 | $32.23 | $33.43 | 51,000 | — | — |
| 2022-06-29 | $30.77 | $31.91 | 62,700 | — | — |
| 2022-06-28 | $31.33 | $32.49 | 69,400 | — | — |
| 2022-06-27 | $31.59 | $32.76 | 123,800 | — | — |
| 2022-06-24 | $31.84 | $33.02 | 728,200 | — | — |
| 2022-06-23 | $34.90 | $36.19 | 99,200 | — | — |
| 2022-06-22 | $32.82 | $34.04 | 48,400 | — | — |
| 2022-06-21 | $35.33 | $36.64 | 41,300 | — | — |
| 2022-06-17 | $33.79 | $35.04 | 36,800 | — | — |
| 2022-06-16 | $34.00 | $35.26 | 22,100 | — | — |
| 2022-06-15 | $34.27 | $35.54 | 43,200 | — | — |
| 2022-06-14 | $33.50 | $34.74 | 27,800 | — | — |
| 2022-06-13 | $32.88 | $34.10 | 44,000 | — | — |
| 2022-06-10 | $34.99 | $36.29 | 21,200 | — | — |
| 2022-06-09 | $36.53 | $37.89 | 43,500 | — | — |
| 2022-06-08 | $39.08 | $40.53 | 20,800 | — | — |
| 2022-06-07 | $39.57 | $41.04 | 69,700 | — | — |
| 2022-06-06 | $43.39 | $45.00 | 38,500 | — | — |
| 2022-06-03 | $45.67 | $47.36 | 23,400 | — | — |
| 2022-06-02 | $45.63 | $47.32 | 19,500 | — | — |
| 2022-06-01 | $45.17 | $46.85 | 36,400 | — | — |
| 2022-05-31 | $42.85 | $44.44 | 21,400 | — | — |
| 2022-05-27 | $41.39 | $42.93 | 10,300 | — | — |
| 2022-05-26 | $40.46 | $41.96 | 15,500 | — | — |
| 2022-05-25 | $40.01 | $41.49 | 7,400 | — | — |
| 2022-05-24 | $39.04 | $40.49 | 21,200 | — | — |
| 2022-05-23 | $40.55 | $42.05 | 15,600 | — | — |
| 2022-05-20 | $40.41 | $41.91 | 13,600 | — | — |
| 2022-05-19 | $40.52 | $42.02 | 30,900 | — | — |
| 2022-05-18 | $42.49 | $44.07 | 24,200 | — | — |
| 2022-05-17 | $42.96 | $44.55 | 46,400 | — | — |
| 2022-05-16 | $42.35 | $43.92 | 40,300 | — | — |
| 2022-05-13 | $38.07 | $39.48 | 32,400 | — | — |
| 2022-05-12 | $37.79 | $39.19 | 21,500 | — | — |
| 2022-05-11 | $37.79 | $39.19 | 31,200 | — | — |
| 2022-05-10 | $36.67 | $38.03 | 20,800 | — | — |
| 2022-05-09 | $37.74 | $39.14 | 28,300 | — | — |
| 2022-05-06 | $39.59 | $41.06 | 16,100 | — | — |
| 2022-05-05 | $39.47 | $40.93 | 25,000 | — | — |
| 2022-05-04 | $40.56 | $42.07 | 25,800 | — | — |
| 2022-05-03 | $41.48 | $43.02 | 16,400 | — | — |
| 2022-05-02 | $41.61 | $43.15 | 22,900 | — | — |
| 2022-04-29 | $42.00 | $43.56 | 22,100 | — | — |
| 2022-04-28 | $42.00 | $43.56 | 33,800 | — | — |
| 2022-04-27 | $41.45 | $42.99 | 31,600 | — | — |
| 2022-04-26 | $40.73 | $42.24 | 10,800 | — | — |
| 2022-04-25 | $41.21 | $42.74 | 12,100 | — | — |
| 2022-04-22 | $41.84 | $43.39 | 18,500 | — | — |
| 2022-04-21 | $42.19 | $43.76 | 20,600 | — | — |
| 2022-04-20 | $41.90 | $43.45 | 29,000 | — | — |
| 2022-04-19 | $42.07 | $43.63 | 26,300 | — | — |
| 2022-04-18 | $41.15 | $42.68 | 26,600 | — | — |
| 2022-04-14 | $40.50 | $42.00 | 17,300 | — | — |
| 2022-04-13 | $39.96 | $41.44 | 19,900 | — | — |
| 2022-04-12 | $40.38 | $41.88 | 20,900 | — | — |
| 2022-04-11 | $40.00 | $41.48 | 15,400 | — | — |
| 2022-04-08 | $41.00 | $42.52 | 23,300 | — | — |
| 2022-04-07 | $39.46 | $40.92 | 32,200 | — | — |
| 2022-04-06 | $41.00 | $42.52 | 23,300 | — | — |
| 2022-04-05 | $43.02 | $44.62 | 15,500 | — | — |
| 2022-04-04 | $42.86 | $44.45 | 14,000 | — | — |
| 2022-04-01 | $42.91 | $44.50 | 7,300 | — | — |
| 2022-03-31 | $43.08 | $44.68 | 8,400 | — | — |
| 2022-03-30 | $42.35 | $43.92 | 5,300 | — | — |
| 2022-03-29 | $41.76 | $43.31 | 9,400 | — | — |
| 2022-03-28 | $41.75 | $43.30 | 5,000 | — | — |
| 2022-03-25 | $41.62 | $43.16 | 6,700 | — | — |
| 2022-03-24 | $42.35 | $43.92 | 14,600 | — | — |
| 2022-03-23 | $42.02 | $43.58 | 7,200 | — | — |
| 2022-03-22 | $42.75 | $44.34 | 12,600 | — | — |
| 2022-03-21 | $41.48 | $43.02 | 36,300 | — | — |
| 2022-03-18 | $41.00 | $42.52 | 21,200 | — | — |
| 2022-03-17 | $40.00 | $41.48 | 1,800 | — | — |
| 2022-03-16 | $39.99 | $41.47 | 3,200 | — | — |
| 2022-03-15 | $39.90 | $41.38 | 29,300 | — | — |
| 2022-03-14 | $39.77 | $41.25 | 5,400 | — | — |
| 2022-03-11 | $39.96 | $41.44 | 7,700 | — | — |
| 2022-03-10 | $40.75 | $42.26 | 12,600 | — | — |
| 2022-03-09 | $40.88 | $42.40 | 21,800 | — | — |
| 2022-03-08 | $40.31 | $41.81 | 11,300 | — | — |
| 2022-03-07 | $40.20 | $41.69 | 14,800 | — | — |
| 2022-03-04 | $41.00 | $42.52 | 58,800 | — | — |
| 2022-03-03 | $39.95 | $41.43 | 16,200 | — | — |
| 2022-03-02 | $39.00 | $40.45 | 44,100 | — | — |
| 2022-03-01 | $38.05 | $39.46 | 3,300 | — | — |
| 2022-02-28 | $38.19 | $39.61 | 1,400 | — | — |
| 2022-02-25 | $38.47 | $39.90 | 7,100 | — | — |
| 2022-02-24 | $37.90 | $39.31 | 9,100 | — | — |
| 2022-02-23 | $37.17 | $38.55 | 6,100 | — | — |
| 2022-02-22 | $37.31 | $38.69 | 3,400 | — | — |
| 2022-02-18 | $37.01 | $38.38 | 9,100 | — | — |
| 2022-02-17 | $37.31 | $38.69 | 10,100 | — | — |
| 2022-02-16 | $37.59 | $38.98 | 2,600 | — | — |
| 2022-02-15 | $37.42 | $38.81 | 6,600 | — | — |
| 2022-02-14 | $37.38 | $38.77 | 10,200 | — | — |
| 2022-02-11 | $37.50 | $38.89 | 21,700 | — | — |
| 2022-02-10 | $38.49 | $39.92 | 22,800 | — | — |
| 2022-02-09 | $39.52 | $40.99 | 9,700 | — | — |
| 2022-02-08 | $38.40 | $39.82 | 6,400 | — | — |
| 2022-02-07 | $37.93 | $39.34 | 10,600 | — | — |
| 2022-02-04 | $38.45 | $39.88 | 4,100 | — | — |
| 2022-02-03 | $37.77 | $39.17 | 7,000 | — | — |
| 2022-02-02 | $38.60 | $40.03 | 23,400 | — | — |
| 2022-02-01 | $40.03 | $41.52 | 98,700 | — | — |
| 2022-01-31 | $36.64 | $38.00 | 27,500 | — | — |
| 2022-01-28 | $34.00 | $35.26 | 2,800 | — | — |
| 2022-01-27 | $33.50 | $34.74 | 7,700 | — | — |
| 2022-01-26 | $33.51 | $34.75 | 25,500 | — | — |
| 2022-01-25 | $32.80 | $34.02 | 24,300 | — | — |
| 2022-01-24 | $33.35 | $34.59 | 9,800 | — | — |
| 2022-01-21 | $33.40 | $34.64 | 14,500 | — | — |
| 2022-01-20 | $32.84 | $34.06 | 22,800 | — | — |
| 2022-01-19 | $33.00 | $34.22 | 4,100 | — | — |
| 2022-01-18 | $33.16 | $34.39 | 8,200 | — | — |
| 2022-01-14 | $34.48 | $35.76 | 13,000 | — | — |
| 2022-01-13 | $34.12 | $35.39 | 20,900 | — | — |
| 2022-01-12 | $34.55 | $35.83 | 12,400 | — | — |
| 2022-01-11 | $33.83 | $35.09 | 8,400 | — | — |
| 2022-01-10 | $34.38 | $35.66 | 3,400 | — | — |
| 2022-01-07 | $34.52 | $35.80 | 14,300 | — | — |
| 2022-01-06 | $35.26 | $36.57 | 14,700 | — | — |
| 2022-01-05 | $35.99 | $37.33 | 1,100 | — | — |
| 2022-01-04 | $36.07 | $37.41 | 8,000 | — | — |
| 2022-01-03 | $36.90 | $38.27 | 2,800 | — | — |