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
- 1999-08-09 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 | $24.01 | $67.86 | 15,100 | — | — |
| 2022-12-29 | $23.00 | $65.01 | 1,500 | — | — |
| 2022-12-28 | $22.83 | $64.53 | 2,300 | — | — |
| 2022-12-27 | $23.13 | $65.38 | 1,400 | — | — |
| 2022-12-23 | $23.20 | $65.58 | 1,300 | — | — |
| 2022-12-22 | $23.32 | $65.91 | 2,300 | — | — |
| 2022-12-21 | $23.13 | $65.38 | 3,000 | — | — |
| 2022-12-20 | $23.15 | $65.43 | 1,100 | — | — |
| 2022-12-19 | $23.78 | $67.21 | 3,300 | — | — |
| 2022-12-16 | $23.68 | $66.93 | 1,200 | — | — |
| 2022-12-15 | $23.02 | $65.07 | 8,100 | — | — |
| 2022-12-14 | $23.50 | $66.42 | 10,300 | — | — |
| 2022-12-13 | $22.95 | $64.87 | 20,300 | — | — |
| 2022-12-12 | $23.98 | $67.78 | 1,600 | — | — |
| 2022-12-09 | $24.10 | $68.12 | 1,900 | — | — |
| 2022-12-08 | $24.34 | $68.80 | 900 | — | — |
| 2022-12-07 | $24.36 | $68.85 | 300 | — | — |
| 2022-12-06 | $24.36 | $68.85 | 1,200 | — | — |
| 2022-12-05 | $24.52 | $69.31 | 1,200 | — | — |
| 2022-12-02 | $24.57 | $69.45 | 4,900 | — | — |
| 2022-12-01 | $24.60 | $69.53 | 7,200 | — | — |
| 2022-11-30 | $24.85 | $70.24 | 2,000 | — | — |
| 2022-11-29 | $24.99 | $70.63 | 1,400 | — | — |
| 2022-11-28 | $24.50 | $69.25 | 4,700 | — | — |
| 2022-11-25 | $24.40 | $68.97 | 4,500 | — | — |
| 2022-11-23 | $24.49 | $69.22 | 1,500 | — | — |
| 2022-11-22 | $24.70 | $69.81 | 8,800 | — | — |
| 2022-11-21 | $24.59 | $69.50 | 3,400 | — | — |
| 2022-11-18 | $24.15 | $68.26 | 4,000 | — | — |
| 2022-11-17 | $24.15 | $68.26 | 2,000 | — | — |
| 2022-11-16 | $24.80 | $70.10 | 3,900 | — | — |
| 2022-11-15 | $24.30 | $68.68 | 4,300 | — | — |
| 2022-11-14 | $24.00 | $67.84 | 900 | — | — |
| 2022-11-11 | $24.10 | $68.12 | 4,300 | — | — |
| 2022-11-10 | $24.35 | $68.83 | 4,500 | — | — |
| 2022-11-09 | $24.01 | $67.86 | 2,100 | — | — |
| 2022-11-08 | $24.46 | $69.14 | 1,500 | — | — |
| 2022-11-07 | $24.00 | $67.84 | 1,500 | — | — |
| 2022-11-04 | $24.38 | $68.91 | 1,500 | — | — |
| 2022-11-03 | $25.06 | $70.83 | 5,600 | — | — |
| 2022-11-02 | $24.08 | $68.06 | 6,600 | — | — |
| 2022-11-01 | $24.90 | $70.38 | 7,800 | — | — |
| 2022-10-31 | $24.66 | $69.70 | 4,100 | — | — |
| 2022-10-28 | $25.69 | $72.61 | 3,300 | — | — |
| 2022-10-27 | $25.97 | $73.40 | 2,500 | — | — |
| 2022-10-26 | $26.69 | $74.45 | 3,900 | — | — |
| 2022-10-25 | $25.76 | $71.86 | 19,800 | — | — |
| 2022-10-24 | $25.32 | $70.63 | 4,100 | — | — |
| 2022-10-21 | $24.30 | $67.78 | 9,500 | — | — |
| 2022-10-20 | $23.06 | $64.32 | 1,500 | — | — |
| 2022-10-19 | $23.01 | $64.19 | 7,400 | — | — |
| 2022-10-18 | $23.22 | $64.77 | 2,000 | — | — |
| 2022-10-17 | $22.99 | $64.13 | 8,100 | — | — |
| 2022-10-14 | $22.88 | $63.82 | 2,400 | — | — |
| 2022-10-13 | $23.47 | $65.47 | 10,900 | — | — |
| 2022-10-12 | $23.20 | $64.72 | 13,200 | — | — |
| 2022-10-11 | $23.20 | $64.72 | 14,800 | — | — |
| 2022-10-10 | $23.61 | $65.86 | 4,600 | — | — |
| 2022-10-07 | $23.00 | $64.16 | 7,400 | — | — |
| 2022-10-06 | $24.82 | $69.23 | 33,900 | — | — |
| 2022-10-05 | $22.68 | $63.26 | 7,400 | — | — |
| 2022-10-04 | $23.03 | $64.24 | 15,300 | — | — |
| 2022-10-03 | $23.50 | $65.55 | 4,200 | — | — |
| 2022-09-30 | $22.62 | $63.10 | 12,800 | — | — |
| 2022-09-29 | $22.29 | $62.18 | 3,800 | — | — |
| 2022-09-28 | $22.01 | $61.40 | 14,700 | — | — |
| 2022-09-27 | $22.00 | $61.37 | 4,000 | — | — |
| 2022-09-26 | $21.89 | $61.06 | 5,600 | — | — |
| 2022-09-23 | $22.12 | $61.70 | 14,100 | — | — |
| 2022-09-22 | $22.52 | $62.82 | 13,800 | — | — |
| 2022-09-21 | $24.51 | $68.37 | 1,400 | — | — |
| 2022-09-20 | $24.58 | $68.56 | 1,800 | — | — |
| 2022-09-19 | $24.92 | $69.51 | 1,500 | — | — |
| 2022-09-16 | $24.61 | $68.65 | 19,700 | — | — |
| 2022-09-15 | $24.57 | $68.54 | 2,600 | — | — |
| 2022-09-14 | $24.43 | $68.15 | 1,900 | — | — |
| 2022-09-13 | $25.01 | $69.76 | 2,500 | — | — |
| 2022-09-12 | $25.12 | $70.07 | 5,700 | — | — |
| 2022-09-09 | $25.51 | $71.16 | 1,200 | — | — |
| 2022-09-08 | $25.40 | $70.85 | 900 | — | — |
| 2022-09-07 | $25.50 | $71.13 | 2,000 | — | — |
| 2022-09-06 | $25.50 | $71.13 | 8,200 | — | — |
| 2022-09-02 | $26.30 | $73.36 | 9,500 | — | — |
| 2022-09-01 | $25.28 | $70.52 | 3,300 | — | — |
| 2022-08-31 | $25.50 | $71.13 | 1,800 | — | — |
| 2022-08-30 | $25.55 | $71.27 | 500 | — | — |
| 2022-08-29 | $26.43 | $73.72 | 900 | — | — |
| 2022-08-26 | $26.02 | $72.58 | 700 | — | — |
| 2022-08-25 | $26.16 | $72.97 | 600 | — | — |
| 2022-08-24 | $26.19 | $73.06 | 500 | — | — |
| 2022-08-23 | $26.22 | $73.14 | 1,400 | — | — |
| 2022-08-22 | $26.31 | $73.39 | 2,300 | — | — |
| 2022-08-19 | $26.46 | $73.81 | 6,000 | — | — |
| 2022-08-18 | $26.90 | $75.04 | 4,200 | — | — |
| 2022-08-17 | $26.55 | $74.06 | 1,400 | — | — |
| 2022-08-16 | $26.70 | $74.48 | 1,900 | — | — |
| 2022-08-15 | $27.04 | $75.43 | 4,700 | — | — |
| 2022-08-12 | $26.55 | $74.06 | 3,100 | — | — |
| 2022-08-11 | $26.60 | $74.20 | 3,500 | — | — |
| 2022-08-10 | $27.04 | $75.43 | 3,700 | — | — |
| 2022-08-09 | $27.05 | $75.45 | 3,100 | — | — |
| 2022-08-08 | $27.69 | $77.24 | 6,100 | — | — |
| 2022-08-05 | $27.17 | $75.79 | 3,000 | — | — |
| 2022-08-04 | $27.28 | $76.10 | 2,900 | — | — |
| 2022-08-03 | $27.76 | $77.43 | 800 | — | — |
| 2022-08-02 | $28.20 | $78.66 | 6,900 | — | — |
| 2022-08-01 | $25.76 | $71.86 | 4,200 | — | — |
| 2022-07-29 | $25.21 | $70.32 | 8,900 | — | — |
| 2022-07-28 | $25.42 | $70.91 | 9,100 | — | — |
| 2022-07-27 | $25.75 | $70.85 | 1,700 | — | — |
| 2022-07-26 | $25.89 | $71.24 | 1,000 | — | — |
| 2022-07-25 | $25.62 | $70.49 | 6,900 | — | — |
| 2022-07-22 | $25.57 | $70.36 | 1,400 | — | — |
| 2022-07-21 | $25.89 | $71.24 | 3,200 | — | — |
| 2022-07-20 | $25.79 | $70.96 | 3,400 | — | — |
| 2022-07-19 | $25.67 | $70.63 | 3,300 | — | — |
| 2022-07-18 | $25.77 | $70.91 | 16,400 | — | — |
| 2022-07-15 | $26.86 | $73.91 | 3,800 | — | — |
| 2022-07-14 | $27.51 | $75.69 | 11,900 | — | — |
| 2022-07-13 | $28.26 | $77.76 | 1,000 | — | — |
| 2022-07-12 | $27.04 | $74.40 | 700 | — | — |
| 2022-07-11 | $27.16 | $74.73 | 4,700 | — | — |
| 2022-07-08 | $27.10 | $74.57 | 1,200 | — | — |
| 2022-07-07 | $26.83 | $73.82 | 20,100 | — | — |
| 2022-07-06 | $26.04 | $71.65 | 1,500 | — | — |
| 2022-07-05 | $26.15 | $71.95 | 1,200 | — | — |
| 2022-07-01 | $26.10 | $71.81 | 2,100 | — | — |
| 2022-06-30 | $26.15 | $71.95 | 2,000 | — | — |
| 2022-06-29 | $25.90 | $71.26 | 1,500 | — | — |
| 2022-06-28 | $25.75 | $70.85 | 1,200 | — | — |
| 2022-06-27 | $25.65 | $70.58 | 800 | — | — |
| 2022-06-24 | $25.50 | $70.16 | 2,200 | — | — |
| 2022-06-23 | $25.52 | $70.22 | 800 | — | — |
| 2022-06-22 | $25.75 | $70.85 | 1,300 | — | — |
| 2022-06-21 | $25.60 | $70.44 | 5,000 | — | — |
| 2022-06-17 | $25.85 | $71.13 | 2,200 | — | — |
| 2022-06-16 | $26.84 | $73.85 | 2,800 | — | — |
| 2022-06-15 | $26.70 | $73.47 | 3,200 | — | — |
| 2022-06-14 | $27.11 | $74.59 | 1,900 | — | — |
| 2022-06-13 | $27.15 | $74.70 | 2,800 | — | — |
| 2022-06-10 | $28.30 | $77.87 | 1,200 | — | — |
| 2022-06-09 | $28.50 | $78.42 | 400 | — | — |
| 2022-06-08 | $28.16 | $77.48 | 400 | — | — |
| 2022-06-07 | $28.16 | $77.48 | 1,700 | — | — |
| 2022-06-06 | $28.20 | $77.59 | 1,700 | — | — |
| 2022-06-03 | $28.05 | $77.18 | 1,700 | — | — |
| 2022-06-02 | $28.48 | $78.36 | 600 | — | — |
| 2022-06-01 | $28.16 | $77.48 | 5,000 | — | — |
| 2022-05-31 | $28.51 | $78.45 | 6,900 | — | — |
| 2022-05-27 | $29.25 | $80.48 | 2,000 | — | — |
| 2022-05-26 | $29.50 | $81.17 | 2,200 | — | — |
| 2022-05-25 | $29.74 | $81.83 | 1,500 | — | — |
| 2022-05-24 | $29.02 | $79.85 | 600 | — | — |
| 2022-05-23 | $29.41 | $80.92 | 4,000 | — | — |
| 2022-05-20 | $28.85 | $79.38 | 3,600 | — | — |
| 2022-05-19 | $28.98 | $79.74 | 2,800 | — | — |
| 2022-05-18 | $28.96 | $79.68 | 4,100 | — | — |
| 2022-05-17 | $29.06 | $79.96 | 7,800 | — | — |
| 2022-05-16 | $28.79 | $79.22 | 5,700 | — | — |
| 2022-05-13 | $29.00 | $79.79 | 4,300 | — | — |
| 2022-05-12 | $28.55 | $78.56 | 5,500 | — | — |
| 2022-05-11 | $28.98 | $79.74 | 21,500 | — | — |
| 2022-05-10 | $27.71 | $76.24 | 6,200 | — | — |
| 2022-05-09 | $28.82 | $79.30 | 4,600 | — | — |
| 2022-05-06 | $29.65 | $81.58 | 1,600 | — | — |
| 2022-05-05 | $29.51 | $81.20 | 2,300 | — | — |
| 2022-05-04 | $29.96 | $82.44 | 700 | — | — |
| 2022-05-03 | $30.06 | $82.71 | 3,300 | — | — |
| 2022-05-02 | $29.98 | $82.49 | 5,700 | — | — |
| 2022-04-29 | $30.50 | $83.92 | 2,900 | — | — |
| 2022-04-28 | $30.50 | $83.92 | 1,200 | — | — |
| 2022-04-27 | $30.80 | $83.78 | 3,300 | — | — |
| 2022-04-26 | $31.05 | $84.46 | 3,100 | — | — |
| 2022-04-25 | $31.43 | $85.50 | 2,000 | — | — |
| 2022-04-22 | $31.15 | $84.74 | 400 | — | — |
| 2022-04-21 | $31.30 | $85.14 | 500 | — | — |
| 2022-04-20 | $31.10 | $84.60 | 800 | — | — |
| 2022-04-19 | $31.40 | $85.42 | 2,400 | — | — |
| 2022-04-18 | $31.50 | $85.69 | 2,600 | — | — |
| 2022-04-14 | $31.30 | $85.14 | 500 | — | — |
| 2022-04-13 | $31.10 | $84.60 | 700 | — | — |
| 2022-04-12 | $31.13 | $84.68 | 4,900 | — | — |
| 2022-04-11 | $31.49 | $85.66 | 700 | — | — |
| 2022-04-08 | $30.75 | $83.65 | 700 | — | — |
| 2022-04-07 | $30.83 | $83.87 | 600 | — | — |
| 2022-04-06 | $31.00 | $84.33 | 2,800 | — | — |
| 2022-04-05 | $31.44 | $85.53 | 1,300 | — | — |
| 2022-04-04 | $31.23 | $84.95 | 1,300 | — | — |
| 2022-04-01 | $30.76 | $83.68 | 1,900 | — | — |
| 2022-03-31 | $31.10 | $84.60 | 1,600 | — | — |
| 2022-03-30 | $30.55 | $83.10 | 2,500 | — | — |
| 2022-03-29 | $30.78 | $83.73 | 1,600 | — | — |
| 2022-03-28 | $31.08 | $84.55 | 1,700 | — | — |
| 2022-03-25 | $30.92 | $84.11 | 900 | — | — |
| 2022-03-24 | $30.56 | $83.13 | 1,200 | — | — |
| 2022-03-23 | $30.77 | $83.70 | 2,300 | — | — |
| 2022-03-22 | $31.11 | $84.63 | 1,400 | — | — |
| 2022-03-21 | $30.96 | $84.22 | 400 | — | — |
| 2022-03-18 | $31.46 | $85.58 | 2,400 | — | — |
| 2022-03-17 | $30.99 | $84.30 | 10,000 | — | — |
| 2022-03-16 | $30.60 | $83.24 | 2,900 | — | — |
| 2022-03-15 | $30.50 | $82.97 | 500 | — | — |
| 2022-03-14 | $30.59 | $83.21 | 1,300 | — | — |
| 2022-03-11 | $30.55 | $83.10 | 1,700 | — | — |
| 2022-03-10 | $30.92 | $84.11 | 800 | — | — |
| 2022-03-09 | $31.00 | $84.33 | 500 | — | — |
| 2022-03-08 | $31.50 | $85.69 | 800 | — | — |
| 2022-03-07 | $30.86 | $83.95 | 1,700 | — | — |
| 2022-03-04 | $31.50 | $85.69 | 3,300 | — | — |
| 2022-03-03 | $32.00 | $87.05 | 500 | — | — |
| 2022-03-02 | $31.99 | $87.02 | 300 | — | — |
| 2022-03-01 | $31.24 | $84.98 | 3,200 | — | — |
| 2022-02-28 | $30.81 | $83.81 | 4,300 | — | — |
| 2022-02-25 | $30.55 | $83.10 | 3,000 | — | — |
| 2022-02-24 | $30.64 | $83.35 | 700 | — | — |
| 2022-02-23 | $31.29 | $85.12 | 600 | — | — |
| 2022-02-22 | $31.40 | $85.42 | 1,100 | — | — |
| 2022-02-18 | $31.07 | $84.52 | 2,200 | — | — |
| 2022-02-17 | $30.81 | $83.81 | 3,400 | — | — |
| 2022-02-16 | $30.79 | $83.76 | 2,900 | — | — |
| 2022-02-15 | $31.59 | $85.93 | 1,200 | — | — |
| 2022-02-14 | $31.08 | $84.55 | 1,900 | — | — |
| 2022-02-11 | $31.75 | $86.37 | 4,300 | — | — |
| 2022-02-10 | $31.24 | $84.98 | 2,900 | — | — |
| 2022-02-09 | $31.57 | $85.88 | 1,800 | — | — |
| 2022-02-08 | $31.00 | $84.33 | 1,900 | — | — |
| 2022-02-07 | $31.58 | $85.91 | 1,400 | — | — |
| 2022-02-04 | $31.74 | $86.34 | 3,900 | — | — |
| 2022-02-03 | $31.00 | $84.33 | 2,200 | — | — |
| 2022-02-02 | $30.77 | $83.70 | 2,600 | — | — |
| 2022-02-01 | $30.60 | $83.24 | 3,900 | — | — |
| 2022-01-31 | $31.25 | $85.01 | 400 | — | — |
| 2022-01-28 | $31.25 | $85.01 | 2,200 | — | — |
| 2022-01-27 | $31.40 | $85.42 | 7,900 | — | — |
| 2022-01-26 | $31.98 | $86.04 | 4,200 | — | — |
| 2022-01-25 | $31.06 | $83.57 | 13,400 | — | — |
| 2022-01-24 | $31.14 | $83.78 | 15,500 | — | — |
| 2022-01-21 | $31.47 | $84.67 | 2,500 | — | — |
| 2022-01-20 | $31.95 | $85.96 | 8,400 | — | — |
| 2022-01-19 | $32.74 | $88.09 | 7,200 | — | — |
| 2022-01-18 | $31.76 | $85.45 | 15,900 | — | — |
| 2022-01-14 | $31.34 | $84.32 | 800 | — | — |
| 2022-01-13 | $31.22 | $84.00 | 4,000 | — | — |
| 2022-01-12 | $31.21 | $83.97 | 7,100 | — | — |
| 2022-01-11 | $30.75 | $82.73 | 3,200 | — | — |
| 2022-01-10 | $30.25 | $81.39 | 3,200 | — | — |
| 2022-01-07 | $30.29 | $81.49 | 700 | — | — |
| 2022-01-06 | $30.04 | $80.82 | 8,300 | — | — |
| 2022-01-05 | $30.25 | $81.39 | 2,200 | — | — |
| 2022-01-04 | $30.10 | $80.98 | 4,800 | — | — |
| 2022-01-03 | $30.00 | $80.71 | 9,100 | — | — |