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
- 2005-02-11 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 | $33.44 | $49.07 | 51,500 | — | — |
| 2022-12-29 | $33.96 | $49.83 | 34,100 | — | — |
| 2022-12-28 | $33.45 | $49.08 | 62,400 | — | — |
| 2022-12-27 | $34.09 | $50.02 | 46,800 | — | — |
| 2022-12-23 | $34.21 | $50.20 | 24,200 | — | — |
| 2022-12-22 | $33.96 | $49.83 | 43,300 | — | — |
| 2022-12-21 | $35.26 | $51.74 | 73,600 | — | — |
| 2022-12-20 | $34.48 | $50.59 | 66,200 | — | — |
| 2022-12-19 | $34.85 | $51.13 | 40,200 | — | — |
| 2022-12-16 | $34.68 | $50.89 | 71,200 | — | — |
| 2022-12-15 | $34.66 | $50.86 | 132,500 | — | — |
| 2022-12-14 | $36.42 | $53.44 | 58,400 | — | — |
| 2022-12-13 | $35.98 | $52.79 | 130,300 | — | — |
| 2022-12-12 | $35.77 | $52.48 | 61,500 | — | — |
| 2022-12-09 | $33.85 | $49.67 | 58,500 | — | — |
| 2022-12-08 | $33.85 | $49.67 | 70,700 | — | — |
| 2022-12-07 | $35.61 | $52.25 | 62,700 | — | — |
| 2022-12-06 | $36.18 | $53.09 | 97,800 | — | — |
| 2022-12-05 | $35.66 | $52.32 | 76,200 | — | — |
| 2022-12-02 | $37.77 | $55.42 | 78,000 | — | — |
| 2022-12-01 | $39.07 | $57.17 | 169,600 | — | — |
| 2022-11-30 | $37.97 | $55.56 | 248,700 | — | — |
| 2022-11-29 | $36.59 | $53.54 | 28,400 | — | — |
| 2022-11-28 | $36.05 | $52.75 | 49,300 | — | — |
| 2022-11-25 | $36.71 | $53.72 | 19,000 | — | — |
| 2022-11-23 | $37.25 | $54.51 | 28,000 | — | — |
| 2022-11-22 | $37.43 | $54.77 | 57,200 | — | — |
| 2022-11-21 | $37.75 | $55.24 | 76,800 | — | — |
| 2022-11-18 | $37.94 | $55.52 | 70,300 | — | — |
| 2022-11-17 | $37.71 | $55.18 | 54,300 | — | — |
| 2022-11-16 | $37.36 | $54.67 | 59,000 | — | — |
| 2022-11-15 | $38.33 | $56.09 | 83,200 | — | — |
| 2022-11-14 | $36.93 | $54.04 | 62,400 | — | — |
| 2022-11-11 | $36.48 | $53.38 | 57,200 | — | — |
| 2022-11-10 | $36.22 | $53.00 | 61,700 | — | — |
| 2022-11-09 | $34.00 | $49.75 | 40,700 | — | — |
| 2022-11-08 | $36.02 | $52.71 | 118,200 | — | — |
| 2022-11-07 | $34.06 | $49.84 | 51,200 | — | — |
| 2022-11-04 | $33.65 | $49.24 | 34,800 | — | — |
| 2022-11-03 | $32.87 | $48.10 | 46,600 | — | — |
| 2022-11-02 | $32.43 | $47.46 | 103,400 | — | — |
| 2022-11-01 | $34.54 | $50.54 | 98,300 | — | — |
| 2022-10-31 | $32.00 | $46.83 | 145,500 | — | — |
| 2022-10-28 | $32.96 | $48.23 | 101,300 | — | — |
| 2022-10-27 | $35.23 | $51.55 | 45,300 | — | — |
| 2022-10-26 | $35.89 | $52.52 | 40,300 | — | — |
| 2022-10-25 | $35.43 | $51.85 | 46,300 | — | — |
| 2022-10-24 | $35.23 | $51.55 | 30,500 | — | — |
| 2022-10-21 | $34.60 | $50.63 | 36,100 | — | — |
| 2022-10-20 | $33.78 | $49.43 | 34,000 | — | — |
| 2022-10-19 | $34.52 | $50.51 | 40,600 | — | — |
| 2022-10-18 | $34.73 | $50.82 | 37,500 | — | — |
| 2022-10-17 | $34.23 | $50.09 | 36,300 | — | — |
| 2022-10-14 | $33.29 | $48.71 | 34,000 | — | — |
| 2022-10-13 | $33.82 | $49.49 | 38,100 | — | — |
| 2022-10-12 | $33.08 | $48.41 | 22,200 | — | — |
| 2022-10-11 | $32.85 | $48.07 | 30,100 | — | — |
| 2022-10-10 | $32.85 | $48.07 | 25,700 | — | — |
| 2022-10-07 | $32.56 | $47.65 | 35,000 | — | — |
| 2022-10-06 | $33.40 | $48.88 | 29,600 | — | — |
| 2022-10-05 | $33.45 | $48.95 | 35,700 | — | — |
| 2022-10-04 | $33.43 | $48.92 | 42,500 | — | — |
| 2022-10-03 | $33.01 | $48.30 | 149,900 | — | — |
| 2022-09-30 | $31.72 | $46.42 | 132,200 | — | — |
| 2022-09-29 | $32.15 | $47.05 | 50,800 | — | — |
| 2022-09-28 | $32.71 | $47.87 | 57,900 | — | — |
| 2022-09-27 | $31.93 | $46.72 | 35,700 | — | — |
| 2022-09-26 | $31.39 | $45.93 | 61,200 | — | — |
| 2022-09-23 | $30.75 | $45.00 | 58,100 | — | — |
| 2022-09-22 | $32.40 | $47.41 | 53,800 | — | — |
| 2022-09-21 | $32.17 | $47.08 | 38,500 | — | — |
| 2022-09-20 | $32.18 | $47.09 | 64,000 | — | — |
| 2022-09-19 | $32.95 | $48.22 | 85,200 | — | — |
| 2022-09-16 | $32.15 | $47.05 | 116,100 | — | — |
| 2022-09-15 | $33.58 | $49.14 | 69,700 | — | — |
| 2022-09-14 | $34.08 | $49.87 | 65,700 | — | — |
| 2022-09-13 | $33.87 | $49.56 | 49,500 | — | — |
| 2022-09-12 | $35.05 | $51.29 | 42,900 | — | — |
| 2022-09-09 | $34.64 | $50.69 | 33,600 | — | — |
| 2022-09-08 | $34.08 | $49.87 | 40,500 | — | — |
| 2022-09-07 | $35.15 | $51.44 | 61,800 | — | — |
| 2022-09-06 | $34.75 | $50.85 | 57,200 | — | — |
| 2022-09-02 | $35.80 | $52.39 | 41,400 | — | — |
| 2022-09-01 | $36.06 | $52.77 | 45,300 | — | — |
| 2022-08-31 | $36.51 | $53.27 | 67,300 | — | — |
| 2022-08-30 | $37.06 | $54.08 | 114,000 | — | — |
| 2022-08-29 | $37.75 | $55.08 | 54,100 | — | — |
| 2022-08-26 | $37.58 | $54.83 | 58,300 | — | — |
| 2022-08-25 | $39.47 | $57.59 | 32,800 | — | — |
| 2022-08-24 | $38.96 | $56.85 | 41,200 | — | — |
| 2022-08-23 | $39.36 | $57.43 | 105,300 | — | — |
| 2022-08-22 | $39.27 | $57.30 | 227,500 | — | — |
| 2022-08-19 | $39.60 | $57.78 | 68,800 | — | — |
| 2022-08-18 | $40.41 | $58.96 | 67,800 | — | — |
| 2022-08-17 | $38.56 | $56.26 | 70,500 | — | — |
| 2022-08-16 | $39.81 | $58.09 | 72,000 | — | — |
| 2022-08-15 | $39.60 | $57.78 | 60,500 | — | — |
| 2022-08-12 | $39.22 | $57.23 | 46,900 | — | — |
| 2022-08-11 | $39.34 | $57.40 | 53,900 | — | — |
| 2022-08-10 | $39.31 | $57.36 | 126,500 | — | — |
| 2022-08-09 | $38.09 | $55.58 | 93,800 | — | — |
| 2022-08-08 | $37.32 | $54.45 | 147,100 | — | — |
| 2022-08-05 | $35.00 | $51.07 | 71,900 | — | — |
| 2022-08-04 | $36.00 | $52.53 | 136,800 | — | — |
| 2022-08-03 | $35.66 | $52.03 | 107,700 | — | — |
| 2022-08-02 | $33.93 | $49.51 | 95,100 | — | — |
| 2022-08-01 | $34.06 | $49.70 | 207,100 | — | — |
| 2022-07-29 | $30.05 | $43.85 | 68,900 | — | — |
| 2022-07-28 | $28.59 | $41.72 | 51,000 | — | — |
| 2022-07-27 | $28.77 | $41.98 | 43,900 | — | — |
| 2022-07-26 | $28.38 | $41.41 | 62,000 | — | — |
| 2022-07-25 | $27.91 | $40.72 | 46,300 | — | — |
| 2022-07-22 | $27.08 | $39.51 | 37,000 | — | — |
| 2022-07-21 | $27.36 | $39.92 | 35,900 | — | — |
| 2022-07-20 | $27.49 | $40.11 | 48,100 | — | — |
| 2022-07-19 | $27.00 | $39.40 | 48,800 | — | — |
| 2022-07-18 | $25.53 | $37.25 | 48,000 | — | — |
| 2022-07-15 | $25.53 | $37.25 | 61,300 | — | — |
| 2022-07-14 | $24.99 | $36.46 | 107,900 | — | — |
| 2022-07-13 | $25.72 | $37.53 | 110,300 | — | — |
| 2022-07-12 | $26.58 | $38.78 | 37,600 | — | — |
| 2022-07-11 | $26.78 | $39.08 | 40,000 | — | — |
| 2022-07-08 | $27.20 | $39.69 | 29,700 | — | — |
| 2022-07-07 | $27.01 | $39.41 | 47,000 | — | — |
| 2022-07-06 | $26.15 | $38.16 | 38,800 | — | — |
| 2022-07-05 | $26.48 | $38.64 | 62,100 | — | — |
| 2022-07-01 | $27.17 | $39.64 | 32,400 | — | — |
| 2022-06-30 | $27.31 | $39.85 | 28,900 | — | — |
| 2022-06-29 | $27.33 | $39.88 | 33,300 | — | — |
| 2022-06-28 | $28.18 | $41.12 | 56,200 | — | — |
| 2022-06-27 | $28.14 | $41.06 | 121,000 | — | — |
| 2022-06-24 | $28.32 | $41.32 | 196,500 | — | — |
| 2022-06-23 | $25.98 | $37.91 | 45,100 | — | — |
| 2022-06-22 | $26.47 | $38.62 | 97,200 | — | — |
| 2022-06-21 | $26.93 | $39.29 | 47,500 | — | — |
| 2022-06-17 | $26.31 | $38.39 | 116,600 | — | — |
| 2022-06-16 | $26.25 | $38.30 | 177,500 | — | — |
| 2022-06-15 | $27.74 | $40.48 | 68,100 | — | — |
| 2022-06-14 | $27.92 | $40.74 | 62,500 | — | — |
| 2022-06-13 | $27.31 | $39.85 | 78,200 | — | — |
| 2022-06-10 | $29.17 | $42.56 | 55,600 | — | — |
| 2022-06-09 | $29.67 | $43.29 | 45,100 | — | — |
| 2022-06-08 | $29.63 | $43.23 | 61,800 | — | — |
| 2022-06-07 | $29.75 | $43.41 | 103,500 | — | — |
| 2022-06-06 | $30.66 | $44.74 | 90,000 | — | — |
| 2022-06-03 | $28.99 | $42.30 | 45,800 | — | — |
| 2022-06-02 | $29.17 | $42.41 | 66,500 | — | — |
| 2022-06-01 | $28.33 | $41.19 | 110,000 | — | — |
| 2022-05-31 | $27.89 | $40.55 | 146,500 | — | — |
| 2022-05-27 | $27.53 | $40.03 | 71,500 | — | — |
| 2022-05-26 | $27.24 | $39.60 | 87,100 | — | — |
| 2022-05-25 | $26.75 | $38.89 | 108,300 | — | — |
| 2022-05-24 | $25.82 | $37.54 | 102,200 | — | — |
| 2022-05-23 | $24.75 | $35.98 | 238,700 | — | — |
| 2022-05-20 | $24.07 | $34.99 | 100,500 | — | — |
| 2022-05-19 | $24.62 | $35.79 | 84,300 | — | — |
| 2022-05-18 | $25.30 | $36.78 | 77,300 | — | — |
| 2022-05-17 | $25.87 | $37.61 | 107,400 | — | — |
| 2022-05-16 | $25.51 | $37.09 | 123,000 | — | — |
| 2022-05-13 | $24.60 | $35.77 | 51,200 | — | — |
| 2022-05-12 | $23.39 | $34.01 | 44,500 | — | — |
| 2022-05-11 | $23.17 | $33.69 | 58,300 | — | — |
| 2022-05-10 | $23.00 | $33.44 | 69,800 | — | — |
| 2022-05-09 | $23.17 | $33.69 | 64,900 | — | — |
| 2022-05-06 | $23.51 | $34.18 | 66,000 | — | — |
| 2022-05-05 | $21.57 | $31.36 | 46,000 | — | — |
| 2022-05-04 | $22.10 | $32.13 | 58,400 | — | — |
| 2022-05-03 | $21.17 | $30.78 | 37,900 | — | — |
| 2022-05-02 | $20.33 | $29.56 | 86,900 | — | — |
| 2022-04-29 | $20.28 | $29.48 | 51,600 | — | — |
| 2022-04-28 | $20.64 | $30.01 | 63,800 | — | — |
| 2022-04-27 | $19.45 | $28.28 | 63,700 | — | — |
| 2022-04-26 | $19.26 | $28.00 | 101,900 | — | — |
| 2022-04-25 | $18.47 | $26.85 | 120,200 | — | — |
| 2022-04-22 | $18.25 | $26.53 | 99,700 | — | — |
| 2022-04-21 | $18.55 | $26.97 | 62,100 | — | — |
| 2022-04-20 | $19.08 | $27.74 | 20,200 | — | — |
| 2022-04-19 | $18.57 | $27.00 | 26,000 | — | — |
| 2022-04-18 | $18.58 | $27.01 | 15,300 | — | — |
| 2022-04-14 | $18.56 | $26.98 | 22,600 | — | — |
| 2022-04-13 | $18.35 | $26.68 | 16,800 | — | — |
| 2022-04-12 | $18.12 | $26.34 | 48,600 | — | — |
| 2022-04-11 | $18.17 | $26.42 | 40,400 | — | — |
| 2022-04-08 | $18.23 | $26.50 | 33,600 | — | — |
| 2022-04-07 | $17.97 | $26.13 | 58,100 | — | — |
| 2022-04-06 | $17.83 | $25.92 | 52,500 | — | — |
| 2022-04-05 | $17.97 | $26.13 | 60,700 | — | — |
| 2022-04-04 | $18.98 | $27.59 | 39,000 | — | — |
| 2022-04-01 | $19.55 | $28.42 | 59,300 | — | — |
| 2022-03-31 | $20.15 | $29.30 | 58,300 | — | — |
| 2022-03-30 | $20.85 | $30.31 | 31,800 | — | — |
| 2022-03-29 | $21.30 | $30.97 | 32,200 | — | — |
| 2022-03-28 | $20.97 | $30.49 | 12,200 | — | — |
| 2022-03-25 | $20.95 | $30.46 | 21,200 | — | — |
| 2022-03-24 | $20.98 | $30.50 | 21,100 | — | — |
| 2022-03-23 | $20.95 | $30.46 | 54,600 | — | — |
| 2022-03-22 | $22.83 | $33.19 | 78,700 | — | — |
| 2022-03-21 | $22.93 | $33.34 | 55,800 | — | — |
| 2022-03-18 | $22.70 | $33.00 | 69,800 | — | — |
| 2022-03-17 | $22.41 | $32.58 | 24,300 | — | — |
| 2022-03-16 | $22.05 | $32.06 | 40,300 | — | — |
| 2022-03-15 | $21.15 | $30.75 | 61,400 | — | — |
| 2022-03-14 | $21.37 | $31.07 | 47,800 | — | — |
| 2022-03-11 | $20.34 | $29.57 | 40,200 | — | — |
| 2022-03-10 | $20.01 | $29.09 | 17,300 | — | — |
| 2022-03-09 | $19.72 | $28.67 | 31,900 | — | — |
| 2022-03-08 | $19.33 | $28.10 | 134,100 | — | — |
| 2022-03-07 | $18.81 | $27.35 | 27,600 | — | — |
| 2022-03-04 | $18.98 | $27.59 | 44,000 | — | — |
| 2022-03-03 | $19.04 | $27.53 | 28,300 | — | — |
| 2022-03-02 | $19.01 | $27.49 | 25,900 | — | — |
| 2022-03-01 | $18.57 | $26.85 | 35,900 | — | — |
| 2022-02-28 | $19.13 | $27.66 | 27,700 | — | — |
| 2022-02-25 | $19.46 | $28.14 | 44,000 | — | — |
| 2022-02-24 | $18.72 | $27.07 | 35,900 | — | — |
| 2022-02-23 | $18.43 | $26.65 | 40,600 | — | — |
| 2022-02-22 | $17.88 | $25.85 | 127,100 | — | — |
| 2022-02-18 | $17.77 | $25.69 | 23,900 | — | — |
| 2022-02-17 | $17.86 | $25.82 | 23,400 | — | — |
| 2022-02-16 | $18.13 | $26.21 | 24,300 | — | — |
| 2022-02-15 | $18.07 | $26.13 | 20,400 | — | — |
| 2022-02-14 | $17.98 | $26.00 | 19,500 | — | — |
| 2022-02-11 | $18.02 | $26.05 | 51,900 | — | — |
| 2022-02-10 | $16.73 | $24.19 | 74,700 | — | — |
| 2022-02-09 | $16.79 | $24.28 | 37,600 | — | — |
| 2022-02-08 | $16.35 | $23.64 | 35,600 | — | — |
| 2022-02-07 | $16.56 | $23.94 | 40,500 | — | — |
| 2022-02-04 | $17.09 | $24.71 | 30,700 | — | — |
| 2022-02-03 | $17.75 | $25.66 | 45,000 | — | — |
| 2022-02-02 | $17.98 | $26.00 | 42,000 | — | — |
| 2022-02-01 | $17.59 | $25.43 | 59,700 | — | — |
| 2022-01-31 | $17.03 | $24.62 | 35,300 | — | — |
| 2022-01-28 | $16.55 | $23.93 | 90,100 | — | — |
| 2022-01-27 | $16.30 | $23.57 | 88,700 | — | — |
| 2022-01-26 | $17.35 | $25.09 | 78,100 | — | — |
| 2022-01-25 | $17.55 | $25.37 | 105,900 | — | — |
| 2022-01-24 | $17.20 | $24.87 | 131,900 | — | — |
| 2022-01-21 | $17.11 | $24.74 | 432,500 | — | — |
| 2022-01-20 | $17.22 | $24.90 | 44,900 | — | — |
| 2022-01-19 | $17.78 | $25.71 | 52,700 | — | — |
| 2022-01-18 | $18.03 | $26.07 | 22,800 | — | — |
| 2022-01-14 | $18.32 | $26.49 | 21,200 | — | — |
| 2022-01-13 | $18.65 | $26.97 | 14,000 | — | — |
| 2022-01-12 | $18.44 | $26.66 | 27,700 | — | — |
| 2022-01-11 | $18.62 | $26.92 | 35,300 | — | — |
| 2022-01-10 | $18.52 | $26.78 | 14,800 | — | — |
| 2022-01-07 | $18.68 | $27.01 | 15,500 | — | — |
| 2022-01-06 | $18.70 | $27.04 | 15,300 | — | — |
| 2022-01-05 | $18.64 | $26.95 | 31,300 | — | — |
| 2022-01-04 | $19.06 | $27.56 | 17,500 | — | — |
| 2022-01-03 | $18.71 | $27.05 | 19,000 | — | — |