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
- 2007-12-13 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 | $30.81 | $80.05 | 275,700 | — | — |
| 2022-12-29 | $30.13 | $78.29 | 291,400 | — | — |
| 2022-12-28 | $29.50 | $76.65 | 306,800 | — | — |
| 2022-12-27 | $31.46 | $81.74 | 174,500 | — | — |
| 2022-12-23 | $31.53 | $81.92 | 183,500 | — | — |
| 2022-12-22 | $30.89 | $80.26 | 335,100 | — | — |
| 2022-12-21 | $31.76 | $82.52 | 219,800 | — | — |
| 2022-12-20 | $32.50 | $84.44 | 461,900 | — | — |
| 2022-12-19 | $32.24 | $83.77 | 278,400 | — | — |
| 2022-12-16 | $32.95 | $85.61 | 540,600 | — | — |
| 2022-12-15 | $33.65 | $87.43 | 359,800 | — | — |
| 2022-12-14 | $31.81 | $82.65 | 741,700 | — | — |
| 2022-12-13 | $32.58 | $84.65 | 724,500 | — | — |
| 2022-12-12 | $33.22 | $86.31 | 589,400 | — | — |
| 2022-12-09 | $30.54 | $79.35 | 451,400 | — | — |
| 2022-12-08 | $31.07 | $80.73 | 443,900 | — | — |
| 2022-12-07 | $29.72 | $77.22 | 742,000 | — | — |
| 2022-12-06 | $32.58 | $84.65 | 370,200 | — | — |
| 2022-12-05 | $34.34 | $89.22 | 797,000 | — | — |
| 2022-12-02 | $35.02 | $90.99 | 604,900 | — | — |
| 2022-12-01 | $32.65 | $84.83 | 788,500 | — | — |
| 2022-11-30 | $33.74 | $87.67 | 284,700 | — | — |
| 2022-11-29 | $33.41 | $86.81 | 471,000 | — | — |
| 2022-11-28 | $32.17 | $83.59 | 278,100 | — | — |
| 2022-11-25 | $33.29 | $86.50 | 233,700 | — | — |
| 2022-11-23 | $32.53 | $84.52 | 442,500 | — | — |
| 2022-11-22 | $34.26 | $89.02 | 358,800 | — | — |
| 2022-11-21 | $34.45 | $89.51 | 596,700 | — | — |
| 2022-11-18 | $34.86 | $90.58 | 403,600 | — | — |
| 2022-11-17 | $33.66 | $87.46 | 392,400 | — | — |
| 2022-11-16 | $32.62 | $84.76 | 249,700 | — | — |
| 2022-11-15 | $33.21 | $86.29 | 370,800 | — | — |
| 2022-11-14 | $32.37 | $84.11 | 491,400 | — | — |
| 2022-11-11 | $31.34 | $81.43 | 437,000 | — | — |
| 2022-11-10 | $31.38 | $81.53 | 481,000 | — | — |
| 2022-11-09 | $32.74 | $85.07 | 429,200 | — | — |
| 2022-11-08 | $34.89 | $90.65 | 558,200 | — | — |
| 2022-11-07 | $33.36 | $86.68 | 451,000 | — | — |
| 2022-11-04 | $34.42 | $89.43 | 749,400 | — | — |
| 2022-11-03 | $33.16 | $86.16 | 954,600 | — | — |
| 2022-11-02 | $33.16 | $86.16 | 528,500 | — | — |
| 2022-11-01 | $33.27 | $86.44 | 627,800 | — | — |
| 2022-10-31 | $31.49 | $81.82 | 290,800 | — | — |
| 2022-10-28 | $30.79 | $80.00 | 294,600 | — | — |
| 2022-10-27 | $31.77 | $82.55 | 356,300 | — | — |
| 2022-10-26 | $32.20 | $83.66 | 304,100 | — | — |
| 2022-10-25 | $32.59 | $84.68 | 845,100 | — | — |
| 2022-10-24 | $32.62 | $84.76 | 374,700 | — | — |
| 2022-10-21 | $32.59 | $84.68 | 324,300 | — | — |
| 2022-10-20 | $32.39 | $84.16 | 286,000 | — | — |
| 2022-10-19 | $32.53 | $84.52 | 421,400 | — | — |
| 2022-10-18 | $33.20 | $86.26 | 631,700 | — | — |
| 2022-10-17 | $31.87 | $82.81 | 706,400 | — | — |
| 2022-10-14 | $30.33 | $78.81 | 450,200 | — | — |
| 2022-10-13 | $29.46 | $76.55 | 494,000 | — | — |
| 2022-10-12 | $28.48 | $74.00 | 348,000 | — | — |
| 2022-10-11 | $27.37 | $71.11 | 498,700 | — | — |
| 2022-10-10 | $26.84 | $69.74 | 414,200 | — | — |
| 2022-10-07 | $27.84 | $72.34 | 615,300 | — | — |
| 2022-10-06 | $27.90 | $72.49 | 823,100 | — | — |
| 2022-10-05 | $26.58 | $69.06 | 848,400 | — | — |
| 2022-10-04 | $26.93 | $69.97 | 734,300 | — | — |
| 2022-10-03 | $28.50 | $74.05 | 1,177,000 | — | — |
| 2022-09-30 | $27.54 | $71.56 | 673,600 | — | — |
| 2022-09-29 | $26.42 | $68.65 | 705,100 | — | — |
| 2022-09-28 | $28.26 | $73.43 | 453,700 | — | — |
| 2022-09-27 | $28.55 | $74.18 | 490,100 | — | — |
| 2022-09-26 | $27.97 | $72.67 | 650,700 | — | — |
| 2022-09-23 | $28.25 | $73.40 | 1,062,700 | — | — |
| 2022-09-22 | $30.98 | $80.49 | 411,000 | — | — |
| 2022-09-21 | $30.96 | $80.44 | 659,700 | — | — |
| 2022-09-20 | $31.58 | $82.05 | 862,000 | — | — |
| 2022-09-19 | $31.01 | $80.57 | 1,478,300 | — | — |
| 2022-09-16 | $27.57 | $71.63 | 559,700 | — | — |
| 2022-09-15 | $28.25 | $73.40 | 452,600 | — | — |
| 2022-09-14 | $28.88 | $75.04 | 611,200 | — | — |
| 2022-09-13 | $27.40 | $71.19 | 462,200 | — | — |
| 2022-09-12 | $27.48 | $71.40 | 670,300 | — | — |
| 2022-09-09 | $27.18 | $70.62 | 508,100 | — | — |
| 2022-09-08 | $26.02 | $67.61 | 602,800 | — | — |
| 2022-09-07 | $24.55 | $63.79 | 405,900 | — | — |
| 2022-09-06 | $25.31 | $65.76 | 884,000 | — | — |
| 2022-09-02 | $24.16 | $62.77 | 405,100 | — | — |
| 2022-09-01 | $23.18 | $60.23 | 562,900 | — | — |
| 2022-08-31 | $24.60 | $63.92 | 329,600 | — | — |
| 2022-08-30 | $24.23 | $62.96 | 520,000 | — | — |
| 2022-08-29 | $25.28 | $65.68 | 455,400 | — | — |
| 2022-08-26 | $24.74 | $64.28 | 361,600 | — | — |
| 2022-08-25 | $24.84 | $64.54 | 337,000 | — | — |
| 2022-08-24 | $25.23 | $65.55 | 349,300 | — | — |
| 2022-08-23 | $24.80 | $64.44 | 329,600 | — | — |
| 2022-08-22 | $24.90 | $64.70 | 763,900 | — | — |
| 2022-08-19 | $24.80 | $64.44 | 241,200 | — | — |
| 2022-08-18 | $25.23 | $65.55 | 383,400 | — | — |
| 2022-08-17 | $25.59 | $66.49 | 559,000 | — | — |
| 2022-08-16 | $25.09 | $65.19 | 356,200 | — | — |
| 2022-08-15 | $24.84 | $64.54 | 529,800 | — | — |
| 2022-08-12 | $25.09 | $65.19 | 481,900 | — | — |
| 2022-08-11 | $25.18 | $65.42 | 473,200 | — | — |
| 2022-08-10 | $24.80 | $64.44 | 448,000 | — | — |
| 2022-08-09 | $25.26 | $65.63 | 789,700 | — | — |
| 2022-08-08 | $24.33 | $63.22 | 909,100 | — | — |
| 2022-08-05 | $22.79 | $59.21 | 428,300 | — | — |
| 2022-08-04 | $22.67 | $58.90 | 618,700 | — | — |
| 2022-08-03 | $22.69 | $58.95 | 416,800 | — | — |
| 2022-08-02 | $22.46 | $58.36 | 535,300 | — | — |
| 2022-08-01 | $21.91 | $56.93 | 517,000 | — | — |
| 2022-07-29 | $20.87 | $54.23 | 339,300 | — | — |
| 2022-07-28 | $20.79 | $54.02 | 322,100 | — | — |
| 2022-07-27 | $21.34 | $55.45 | 363,400 | — | — |
| 2022-07-26 | $20.56 | $53.42 | 341,900 | — | — |
| 2022-07-25 | $20.70 | $53.78 | 653,900 | — | — |
| 2022-07-22 | $19.89 | $51.68 | 387,900 | — | — |
| 2022-07-21 | $20.00 | $51.97 | 243,500 | — | — |
| 2022-07-20 | $19.68 | $51.13 | 252,500 | — | — |
| 2022-07-19 | $19.52 | $50.72 | 361,000 | — | — |
| 2022-07-18 | $18.26 | $47.44 | 312,200 | — | — |
| 2022-07-15 | $17.79 | $46.22 | 268,600 | — | — |
| 2022-07-14 | $17.12 | $44.48 | 174,600 | — | — |
| 2022-07-13 | $17.19 | $44.66 | 261,700 | — | — |
| 2022-07-12 | $16.14 | $41.94 | 223,900 | — | — |
| 2022-07-11 | $16.22 | $42.14 | 230,100 | — | — |
| 2022-07-08 | $16.49 | $42.85 | 192,300 | — | — |
| 2022-07-07 | $16.60 | $43.13 | 225,500 | — | — |
| 2022-07-06 | $15.94 | $41.42 | 645,200 | — | — |
| 2022-07-05 | $16.91 | $43.94 | 359,700 | — | — |
| 2022-07-01 | $17.48 | $45.42 | 212,400 | — | — |
| 2022-06-30 | $17.63 | $45.81 | 320,700 | — | — |
| 2022-06-29 | $18.02 | $46.82 | 280,800 | — | — |
| 2022-06-28 | $18.43 | $47.89 | 247,800 | — | — |
| 2022-06-27 | $18.44 | $47.91 | 285,200 | — | — |
| 2022-06-24 | $17.41 | $45.24 | 579,300 | — | — |
| 2022-06-23 | $16.98 | $44.12 | 507,100 | — | — |
| 2022-06-22 | $17.81 | $46.28 | 314,900 | — | — |
| 2022-06-21 | $18.85 | $48.98 | 478,200 | — | — |
| 2022-06-17 | $17.96 | $46.67 | 611,500 | — | — |
| 2022-06-16 | $19.17 | $49.81 | 298,300 | — | — |
| 2022-06-15 | $19.79 | $51.42 | 245,200 | — | — |
| 2022-06-14 | $19.81 | $51.47 | 344,100 | — | — |
| 2022-06-13 | $19.47 | $50.59 | 415,500 | — | — |
| 2022-06-10 | $20.66 | $53.68 | 259,300 | — | — |
| 2022-06-09 | $20.15 | $52.36 | 314,500 | — | — |
| 2022-06-08 | $20.73 | $53.86 | 321,600 | — | — |
| 2022-06-07 | $21.30 | $55.34 | 306,900 | — | — |
| 2022-06-06 | $21.32 | $55.40 | 336,300 | — | — |
| 2022-06-03 | $20.95 | $54.43 | 426,100 | — | — |
| 2022-06-02 | $21.06 | $54.72 | 414,700 | — | — |
| 2022-06-01 | $21.66 | $56.28 | 410,600 | — | — |
| 2022-05-31 | $20.65 | $53.65 | 428,900 | — | — |
| 2022-05-27 | $21.23 | $55.16 | 523,200 | — | — |
| 2022-05-26 | $20.86 | $54.20 | 376,400 | — | — |
| 2022-05-25 | $21.05 | $54.69 | 694,200 | — | — |
| 2022-05-24 | $19.63 | $51.00 | 600,600 | — | — |
| 2022-05-23 | $20.35 | $52.87 | 906,500 | — | — |
| 2022-05-20 | $18.77 | $48.77 | 368,100 | — | — |
| 2022-05-19 | $19.05 | $49.50 | 346,900 | — | — |
| 2022-05-18 | $19.02 | $49.42 | 556,900 | — | — |
| 2022-05-17 | $18.60 | $48.33 | 895,200 | — | — |
| 2022-05-16 | $18.08 | $46.98 | 1,074,400 | — | — |
| 2022-05-13 | $15.98 | $41.52 | 364,400 | — | — |
| 2022-05-12 | $15.94 | $41.42 | 558,800 | — | — |
| 2022-05-11 | $15.34 | $39.86 | 371,900 | — | — |
| 2022-05-10 | $14.92 | $38.77 | 418,900 | — | — |
| 2022-05-09 | $14.38 | $37.36 | 575,200 | — | — |
| 2022-05-06 | $16.44 | $42.72 | 232,800 | — | — |
| 2022-05-05 | $16.65 | $43.26 | 262,700 | — | — |
| 2022-05-04 | $16.77 | $43.57 | 290,600 | — | — |
| 2022-05-03 | $16.36 | $42.51 | 208,000 | — | — |
| 2022-05-02 | $15.90 | $41.31 | 293,800 | — | — |
| 2022-04-29 | $16.01 | $41.60 | 314,600 | — | — |
| 2022-04-28 | $16.47 | $42.79 | 512,100 | — | — |
| 2022-04-27 | $16.69 | $43.37 | 463,200 | — | — |
| 2022-04-26 | $15.72 | $40.84 | 388,900 | — | — |
| 2022-04-25 | $15.14 | $39.34 | 437,600 | — | — |
| 2022-04-22 | $15.78 | $41.00 | 393,400 | — | — |
| 2022-04-21 | $16.64 | $43.24 | 391,800 | — | — |
| 2022-04-20 | $16.69 | $43.37 | 279,400 | — | — |
| 2022-04-19 | $17.02 | $44.22 | 361,600 | — | — |
| 2022-04-18 | $17.15 | $44.56 | 355,100 | — | — |
| 2022-04-14 | $17.12 | $44.48 | 553,100 | — | — |
| 2022-04-13 | $17.10 | $44.43 | 384,100 | — | — |
| 2022-04-12 | $16.71 | $43.42 | 379,900 | — | — |
| 2022-04-11 | $16.90 | $43.91 | 930,200 | — | — |
| 2022-04-08 | $16.74 | $43.50 | 717,200 | — | — |
| 2022-04-07 | $16.32 | $42.40 | 926,800 | — | — |
| 2022-04-06 | $15.02 | $39.03 | 1,124,400 | — | — |
| 2022-04-05 | $14.27 | $37.08 | 328,100 | — | — |
| 2022-04-04 | $14.29 | $37.13 | 273,900 | — | — |
| 2022-04-01 | $14.45 | $37.55 | 444,300 | — | — |
| 2022-03-31 | $13.84 | $35.96 | 173,000 | — | — |
| 2022-03-30 | $13.57 | $35.26 | 333,200 | — | — |
| 2022-03-29 | $13.33 | $34.64 | 232,800 | — | — |
| 2022-03-28 | $13.55 | $35.21 | 407,200 | — | — |
| 2022-03-25 | $13.87 | $36.04 | 227,400 | — | — |
| 2022-03-24 | $13.21 | $34.32 | 148,800 | — | — |
| 2022-03-23 | $13.28 | $34.51 | 195,800 | — | — |
| 2022-03-22 | $13.47 | $35.00 | 212,100 | — | — |
| 2022-03-21 | $13.45 | $34.95 | 210,700 | — | — |
| 2022-03-18 | $13.27 | $34.48 | 430,000 | — | — |
| 2022-03-17 | $12.96 | $33.67 | 186,900 | — | — |
| 2022-03-16 | $12.68 | $32.95 | 227,400 | — | — |
| 2022-03-15 | $12.38 | $32.17 | 252,200 | — | — |
| 2022-03-14 | $12.25 | $31.83 | 381,900 | — | — |
| 2022-03-11 | $12.90 | $33.52 | 312,800 | — | — |
| 2022-03-10 | $13.60 | $35.34 | 281,700 | — | — |
| 2022-03-09 | $13.40 | $34.82 | 458,500 | — | — |
| 2022-03-08 | $14.08 | $36.58 | 487,800 | — | — |
| 2022-03-07 | $14.74 | $38.30 | 1,180,900 | — | — |
| 2022-03-04 | $14.06 | $36.53 | 469,600 | — | — |
| 2022-03-03 | $13.96 | $36.27 | 584,100 | — | — |
| 2022-03-02 | $14.57 | $37.86 | 1,293,300 | — | — |
| 2022-03-01 | $13.94 | $36.22 | 736,900 | — | — |
| 2022-02-28 | $14.29 | $37.13 | 782,500 | — | — |
| 2022-02-25 | $13.73 | $35.67 | 673,200 | — | — |
| 2022-02-24 | $12.63 | $32.82 | 832,900 | — | — |
| 2022-02-23 | $11.81 | $30.69 | 348,800 | — | — |
| 2022-02-22 | $11.73 | $30.48 | 498,500 | — | — |
| 2022-02-18 | $11.03 | $28.66 | 202,200 | — | — |
| 2022-02-17 | $11.47 | $29.80 | 435,900 | — | — |
| 2022-02-16 | $11.28 | $29.31 | 156,900 | — | — |
| 2022-02-15 | $11.21 | $29.13 | 124,000 | — | — |
| 2022-02-14 | $11.15 | $28.97 | 208,800 | — | — |
| 2022-02-11 | $11.39 | $29.59 | 250,800 | — | — |
| 2022-02-10 | $10.97 | $28.50 | 234,700 | — | — |
| 2022-02-09 | $10.96 | $28.48 | 213,100 | — | — |
| 2022-02-08 | $10.68 | $27.75 | 206,900 | — | — |
| 2022-02-07 | $10.94 | $28.43 | 250,000 | — | — |
| 2022-02-04 | $10.68 | $27.75 | 163,900 | — | — |
| 2022-02-03 | $10.52 | $27.33 | 260,800 | — | — |
| 2022-02-02 | $10.78 | $28.01 | 236,500 | — | — |
| 2022-02-01 | $10.99 | $28.56 | 210,800 | — | — |
| 2022-01-31 | $10.67 | $27.72 | 172,400 | — | — |
| 2022-01-28 | $10.66 | $27.70 | 196,400 | — | — |
| 2022-01-27 | $10.52 | $27.33 | 221,000 | — | — |
| 2022-01-26 | $10.37 | $26.94 | 248,500 | — | — |
| 2022-01-25 | $10.56 | $27.44 | 276,700 | — | — |
| 2022-01-24 | $10.55 | $27.41 | 470,600 | — | — |
| 2022-01-21 | $10.48 | $27.23 | 462,900 | — | — |
| 2022-01-20 | $10.67 | $27.72 | 343,500 | — | — |
| 2022-01-19 | $11.33 | $29.44 | 189,400 | — | — |
| 2022-01-18 | $11.72 | $30.45 | 246,200 | — | — |
| 2022-01-14 | $11.82 | $30.71 | 101,200 | — | — |
| 2022-01-13 | $11.80 | $30.66 | 168,400 | — | — |
| 2022-01-12 | $11.65 | $30.27 | 116,900 | — | — |
| 2022-01-11 | $11.74 | $30.50 | 191,000 | — | — |
| 2022-01-10 | $11.56 | $30.04 | 113,300 | — | — |
| 2022-01-07 | $11.71 | $30.43 | 131,500 | — | — |
| 2022-01-06 | $11.51 | $29.91 | 167,900 | — | — |
| 2022-01-05 | $11.47 | $29.80 | 206,200 | — | — |
| 2022-01-04 | $11.81 | $30.69 | 193,300 | — | — |
| 2022-01-03 | $11.72 | $30.45 | 256,700 | — | — |