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
- 1999-07-30 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 | $26.00 | $32.83 | 5,995 | — | — |
| 2022-12-29 | $25.60 | $32.33 | 16,530 | — | — |
| 2022-12-28 | $23.00 | $29.05 | 10,030 | — | — |
| 2022-12-27 | $24.20 | $30.56 | 10,600 | — | — |
| 2022-12-23 | $24.00 | $30.31 | 5,780 | — | — |
| 2022-12-22 | $23.40 | $29.55 | 5,635 | — | — |
| 2022-12-21 | $23.80 | $30.06 | 7,975 | — | — |
| 2022-12-20 | $23.80 | $30.06 | 9,985 | — | — |
| 2022-12-19 | $23.60 | $29.80 | 9,635 | — | — |
| 2022-12-16 | $23.80 | $30.06 | 12,620 | — | — |
| 2022-12-15 | $24.80 | $31.32 | 5,360 | — | — |
| 2022-12-14 | $25.40 | $32.08 | 11,260 | — | — |
| 2022-12-13 | $25.20 | $31.82 | 5,305 | — | — |
| 2022-12-12 | $25.60 | $32.33 | 5,105 | — | — |
| 2022-12-09 | $25.60 | $32.33 | 6,255 | — | — |
| 2022-12-08 | $25.20 | $31.82 | 4,665 | — | — |
| 2022-12-07 | $25.20 | $31.82 | 8,105 | — | — |
| 2022-12-06 | $24.60 | $31.07 | 6,470 | — | — |
| 2022-12-05 | $24.80 | $31.32 | 10,290 | — | — |
| 2022-12-02 | $25.60 | $32.33 | 4,065 | — | — |
| 2022-12-01 | $25.80 | $32.58 | 3,625 | — | — |
| 2022-11-30 | $26.20 | $33.09 | 4,300 | — | — |
| 2022-11-29 | $25.60 | $32.33 | 13,800 | — | — |
| 2022-11-28 | $25.20 | $31.82 | 4,175 | — | — |
| 2022-11-25 | $24.80 | $31.32 | 1,755 | — | — |
| 2022-11-23 | $25.00 | $31.57 | 3,910 | — | — |
| 2022-11-22 | $25.20 | $31.82 | 2,835 | — | — |
| 2022-11-21 | $25.20 | $31.82 | 3,260 | — | — |
| 2022-11-18 | $24.80 | $31.32 | 2,895 | — | — |
| 2022-11-17 | $25.60 | $32.33 | 3,710 | — | — |
| 2022-11-16 | $25.60 | $32.33 | 3,430 | — | — |
| 2022-11-15 | $25.40 | $32.08 | 1,685 | — | — |
| 2022-11-14 | $25.00 | $31.57 | 3,130 | — | — |
| 2022-11-11 | $25.40 | $32.08 | 3,145 | — | — |
| 2022-11-10 | $24.60 | $31.07 | 4,995 | — | — |
| 2022-11-09 | $25.00 | $31.57 | 8,820 | — | — |
| 2022-11-08 | $26.00 | $32.83 | 4,100 | — | — |
| 2022-11-07 | $26.00 | $32.83 | 3,885 | — | — |
| 2022-11-04 | $25.20 | $31.82 | 2,755 | — | — |
| 2022-11-03 | $25.40 | $32.08 | 4,260 | — | — |
| 2022-11-02 | $24.20 | $30.56 | 27,345 | — | — |
| 2022-11-01 | $25.00 | $31.57 | 2,270 | — | — |
| 2022-10-31 | $25.20 | $31.82 | 5,955 | — | — |
| 2022-10-28 | $26.20 | $33.09 | 2,335 | — | — |
| 2022-10-27 | $27.00 | $34.10 | 3,830 | — | — |
| 2022-10-26 | $25.20 | $31.82 | 3,830 | — | — |
| 2022-10-25 | $25.80 | $32.58 | 2,330 | — | — |
| 2022-10-24 | $25.60 | $32.33 | 11,155 | — | — |
| 2022-10-21 | $24.80 | $31.32 | 12,225 | — | — |
| 2022-10-20 | $24.20 | $30.56 | 7,945 | — | — |
| 2022-10-19 | $23.60 | $29.80 | 7,465 | — | — |
| 2022-10-18 | $24.80 | $31.32 | 8,990 | — | — |
| 2022-10-17 | $24.40 | $30.81 | 3,740 | — | — |
| 2022-10-14 | $24.40 | $30.81 | 3,325 | — | — |
| 2022-10-13 | $23.60 | $29.80 | 18,800 | — | — |
| 2022-10-12 | $22.60 | $28.54 | 15,960 | — | — |
| 2022-10-11 | $22.60 | $28.54 | 11,155 | — | — |
| 2022-10-10 | $23.40 | $29.55 | 4,085 | — | — |
| 2022-10-07 | $23.60 | $29.80 | 4,410 | — | — |
| 2022-10-06 | $24.00 | $30.31 | 2,260 | — | — |
| 2022-10-05 | $24.00 | $30.31 | 2,520 | — | — |
| 2022-10-04 | $24.00 | $30.31 | 11,265 | — | — |
| 2022-10-03 | $22.80 | $28.79 | 11,760 | — | — |
| 2022-09-30 | $23.40 | $29.55 | 15,745 | — | — |
| 2022-09-29 | $22.40 | $28.29 | 13,140 | — | — |
| 2022-09-28 | $22.00 | $27.78 | 7,415 | — | — |
| 2022-09-27 | $22.60 | $28.54 | 2,485 | — | — |
| 2022-09-26 | $23.20 | $29.30 | 4,510 | — | — |
| 2022-09-23 | $22.80 | $28.79 | 6,700 | — | — |
| 2022-09-22 | $24.60 | $31.07 | 2,065 | — | — |
| 2022-09-21 | $24.40 | $30.81 | 8,270 | — | — |
| 2022-09-20 | $25.60 | $32.33 | 4,605 | — | — |
| 2022-09-19 | $25.80 | $32.58 | 8,820 | — | — |
| 2022-09-16 | $26.40 | $33.34 | 9,230 | — | — |
| 2022-09-15 | $25.20 | $31.82 | 7,380 | — | — |
| 2022-09-14 | $25.60 | $32.33 | 7,250 | — | — |
| 2022-09-13 | $25.40 | $32.08 | 16,270 | — | — |
| 2022-09-12 | $26.40 | $33.34 | 10,600 | — | — |
| 2022-09-09 | $27.80 | $35.11 | 35,040 | — | — |
| 2022-09-08 | $31.20 | $39.40 | 57,820 | — | — |
| 2022-09-07 | $37.40 | $47.23 | 11,815 | — | — |
| 2022-09-06 | $37.00 | $46.72 | 17,985 | — | — |
| 2022-09-02 | $38.80 | $49.00 | 3,825 | — | — |
| 2022-09-01 | $38.40 | $48.49 | 10,980 | — | — |
| 2022-08-31 | $40.80 | $51.52 | 10,285 | — | — |
| 2022-08-30 | $39.80 | $50.26 | 3,320 | — | — |
| 2022-08-29 | $40.40 | $51.02 | 4,665 | — | — |
| 2022-08-26 | $41.40 | $52.28 | 6,835 | — | — |
| 2022-08-25 | $43.40 | $54.81 | 19,175 | — | — |
| 2022-08-24 | $40.00 | $50.51 | 15,710 | — | — |
| 2022-08-23 | $37.60 | $47.48 | 5,550 | — | — |
| 2022-08-22 | $37.20 | $46.98 | 2,625 | — | — |
| 2022-08-19 | $38.00 | $47.99 | 7,535 | — | — |
| 2022-08-18 | $39.40 | $49.76 | 9,410 | — | — |
| 2022-08-17 | $39.20 | $49.50 | 7,155 | — | — |
| 2022-08-16 | $40.00 | $50.51 | 10,910 | — | — |
| 2022-08-15 | $42.00 | $53.04 | 11,300 | — | — |
| 2022-08-12 | $39.40 | $49.76 | 12,635 | — | — |
| 2022-08-11 | $38.00 | $47.99 | 25,725 | — | — |
| 2022-08-10 | $40.60 | $51.27 | 10,220 | — | — |
| 2022-08-09 | $39.00 | $49.25 | 12,545 | — | — |
| 2022-08-08 | $39.40 | $49.76 | 10,840 | — | — |
| 2022-08-05 | $40.00 | $50.51 | 10,930 | — | — |
| 2022-08-04 | $39.80 | $50.26 | 12,070 | — | — |
| 2022-08-03 | $38.40 | $48.49 | 27,325 | — | — |
| 2022-08-02 | $39.20 | $49.50 | 16,320 | — | — |
| 2022-08-01 | $37.20 | $46.98 | 15,485 | — | — |
| 2022-07-29 | $35.80 | $45.21 | 11,415 | — | — |
| 2022-07-28 | $35.80 | $45.21 | 11,820 | — | — |
| 2022-07-27 | $36.60 | $46.22 | 10,325 | — | — |
| 2022-07-26 | $34.60 | $43.69 | 16,205 | — | — |
| 2022-07-25 | $35.60 | $44.96 | 11,345 | — | — |
| 2022-07-22 | $36.20 | $45.71 | 26,255 | — | — |
| 2022-07-21 | $33.00 | $41.67 | 15,320 | — | — |
| 2022-07-20 | $30.00 | $37.88 | 11,350 | — | — |
| 2022-07-19 | $29.00 | $36.62 | 8,535 | — | — |
| 2022-07-18 | $28.00 | $35.36 | 28,900 | — | — |
| 2022-07-15 | $25.20 | $31.82 | 6,470 | — | — |
| 2022-07-14 | $24.00 | $30.31 | 6,015 | — | — |
| 2022-07-13 | $24.20 | $30.56 | 8,310 | — | — |
| 2022-07-12 | $23.20 | $29.30 | 10,660 | — | — |
| 2022-07-11 | $23.60 | $29.80 | 12,145 | — | — |
| 2022-07-08 | $25.80 | $32.58 | 3,720 | — | — |
| 2022-07-07 | $25.60 | $32.33 | 15,495 | — | — |
| 2022-07-06 | $23.60 | $29.80 | 5,380 | — | — |
| 2022-07-05 | $23.80 | $30.06 | 15,410 | — | — |
| 2022-07-01 | $23.60 | $29.80 | 17,110 | — | — |
| 2022-06-30 | $23.40 | $29.55 | 16,045 | — | — |
| 2022-06-29 | $23.40 | $29.55 | 10,305 | — | — |
| 2022-06-28 | $22.60 | $28.54 | 12,610 | — | — |
| 2022-06-27 | $23.60 | $29.80 | 13,635 | — | — |
| 2022-06-24 | $25.00 | $31.57 | 454,075 | — | — |
| 2022-06-23 | $25.20 | $31.82 | 31,585 | — | — |
| 2022-06-22 | $23.00 | $29.05 | 42,255 | — | — |
| 2022-06-21 | $22.40 | $28.29 | 44,550 | — | — |
| 2022-06-17 | $21.00 | $26.52 | 74,440 | — | — |
| 2022-06-16 | $20.60 | $26.01 | 37,535 | — | — |
| 2022-06-15 | $23.40 | $29.55 | 31,605 | — | — |
| 2022-06-14 | $25.40 | $32.08 | 14,700 | — | — |
| 2022-06-13 | $27.20 | $34.35 | 17,920 | — | — |
| 2022-06-10 | $29.00 | $36.62 | 13,540 | — | — |
| 2022-06-09 | $30.00 | $37.88 | 17,730 | — | — |
| 2022-06-08 | $29.20 | $36.87 | 23,330 | — | — |
| 2022-06-07 | $29.80 | $37.63 | 32,190 | — | — |
| 2022-06-06 | $27.20 | $34.35 | 28,745 | — | — |
| 2022-06-03 | $24.40 | $30.81 | 25,575 | — | — |
| 2022-06-02 | $24.80 | $31.32 | 9,750 | — | — |
| 2022-06-01 | $24.00 | $30.31 | 9,525 | — | — |
| 2022-05-31 | $24.20 | $30.56 | 31,990 | — | — |
| 2022-05-27 | $27.80 | $35.11 | 14,630 | — | — |
| 2022-05-26 | $25.80 | $32.58 | 9,265 | — | — |
| 2022-05-25 | $24.40 | $30.81 | 12,375 | — | — |
| 2022-05-24 | $22.60 | $28.54 | 12,410 | — | — |
| 2022-05-23 | $24.20 | $30.56 | 7,190 | — | — |
| 2022-05-20 | $24.40 | $30.81 | 17,250 | — | — |
| 2022-05-19 | $24.40 | $30.81 | 14,650 | — | — |
| 2022-05-18 | $25.80 | $32.58 | 17,565 | — | — |
| 2022-05-17 | $25.20 | $31.82 | 18,995 | — | — |
| 2022-05-16 | $24.00 | $30.31 | 15,880 | — | — |
| 2022-05-13 | $23.80 | $30.06 | 94,720 | — | — |
| 2022-05-12 | $22.40 | $28.29 | 22,050 | — | — |
| 2022-05-11 | $21.60 | $27.28 | 31,325 | — | — |
| 2022-05-10 | $22.60 | $28.54 | 34,720 | — | — |
| 2022-05-09 | $23.60 | $29.80 | 28,440 | — | — |
| 2022-05-06 | $25.60 | $32.33 | 24,840 | — | — |
| 2022-05-05 | $27.60 | $34.85 | 12,050 | — | — |
| 2022-05-04 | $29.20 | $36.87 | 16,295 | — | — |
| 2022-05-03 | $28.20 | $35.61 | 11,545 | — | — |
| 2022-05-02 | $28.40 | $35.86 | 10,765 | — | — |
| 2022-04-29 | $28.40 | $35.86 | 23,810 | — | — |
| 2022-04-28 | $29.20 | $36.87 | 11,205 | — | — |
| 2022-04-27 | $28.80 | $36.37 | 17,550 | — | — |
| 2022-04-26 | $30.00 | $37.88 | 15,385 | — | — |
| 2022-04-25 | $30.60 | $38.64 | 11,185 | — | — |
| 2022-04-22 | $30.80 | $38.90 | 10,780 | — | — |
| 2022-04-21 | $30.80 | $38.90 | 18,690 | — | — |
| 2022-04-20 | $32.40 | $40.92 | 18,845 | — | — |
| 2022-04-19 | $33.20 | $41.93 | 19,515 | — | — |
| 2022-04-18 | $32.00 | $40.41 | 15,910 | — | — |
| 2022-04-14 | $33.80 | $42.68 | 13,690 | — | — |
| 2022-04-13 | $35.40 | $44.70 | 8,385 | — | — |
| 2022-04-12 | $35.40 | $44.70 | 11,500 | — | — |
| 2022-04-11 | $36.20 | $45.71 | 12,195 | — | — |
| 2022-04-08 | $36.20 | $45.71 | 14,585 | — | — |
| 2022-04-07 | $38.40 | $48.49 | 39,410 | — | — |
| 2022-04-06 | $39.60 | $50.01 | 33,275 | — | — |
| 2022-04-05 | $38.20 | $48.24 | 42,000 | — | — |
| 2022-04-04 | $43.60 | $55.06 | 90,910 | — | — |
| 2022-04-01 | $33.20 | $41.93 | 19,995 | — | — |
| 2022-03-31 | $32.60 | $41.17 | 50,680 | — | — |
| 2022-03-30 | $33.80 | $42.68 | 20,310 | — | — |
| 2022-03-29 | $34.60 | $43.69 | 12,530 | — | — |
| 2022-03-28 | $35.20 | $44.45 | 15,905 | — | — |
| 2022-03-25 | $36.60 | $46.22 | 12,400 | — | — |
| 2022-03-24 | $37.40 | $47.23 | 12,275 | — | — |
| 2022-03-23 | $37.60 | $47.48 | 12,290 | — | — |
| 2022-03-22 | $39.00 | $49.25 | 10,400 | — | — |
| 2022-03-21 | $38.00 | $47.99 | 15,785 | — | — |
| 2022-03-18 | $41.40 | $52.28 | 70,530 | — | — |
| 2022-03-17 | $37.20 | $46.98 | 7,630 | — | — |
| 2022-03-16 | $36.20 | $45.71 | 8,835 | — | — |
| 2022-03-15 | $34.40 | $43.44 | 17,765 | — | — |
| 2022-03-14 | $32.80 | $41.42 | 15,255 | — | — |
| 2022-03-11 | $35.00 | $44.20 | 11,425 | — | — |
| 2022-03-10 | $37.40 | $47.23 | 11,865 | — | — |
| 2022-03-09 | $38.80 | $49.00 | 13,565 | — | — |
| 2022-03-08 | $37.00 | $46.72 | 14,120 | — | — |
| 2022-03-07 | $36.00 | $45.46 | 12,505 | — | — |
| 2022-03-04 | $35.60 | $44.96 | 17,115 | — | — |
| 2022-03-03 | $38.60 | $48.75 | 22,290 | — | — |
| 2022-03-02 | $38.60 | $48.75 | 17,535 | — | — |
| 2022-03-01 | $36.80 | $46.47 | 17,580 | — | — |
| 2022-02-28 | $36.40 | $45.97 | 14,850 | — | — |
| 2022-02-25 | $36.60 | $46.22 | 15,800 | — | — |
| 2022-02-24 | $37.20 | $46.98 | 23,245 | — | — |
| 2022-02-23 | $33.60 | $42.43 | 14,255 | — | — |
| 2022-02-22 | $35.40 | $44.70 | 17,975 | — | — |
| 2022-02-18 | $35.40 | $44.70 | 18,395 | — | — |
| 2022-02-17 | $36.60 | $46.22 | 21,125 | — | — |
| 2022-02-16 | $38.60 | $48.75 | 14,790 | — | — |
| 2022-02-15 | $38.80 | $49.00 | 14,750 | — | — |
| 2022-02-14 | $38.00 | $47.99 | 14,225 | — | — |
| 2022-02-11 | $39.60 | $50.01 | 17,480 | — | — |
| 2022-02-10 | $41.20 | $52.03 | 15,175 | — | — |
| 2022-02-09 | $40.80 | $51.52 | 14,150 | — | — |
| 2022-02-08 | $40.80 | $51.52 | 20,270 | — | — |
| 2022-02-07 | $40.60 | $51.27 | 9,135 | — | — |
| 2022-02-04 | $41.20 | $52.03 | 12,455 | — | — |
| 2022-02-03 | $39.80 | $50.26 | 15,205 | — | — |
| 2022-02-02 | $41.60 | $52.53 | 10,245 | — | — |
| 2022-02-01 | $45.20 | $57.08 | 11,625 | — | — |
| 2022-01-31 | $45.20 | $57.08 | 24,280 | — | — |
| 2022-01-28 | $41.60 | $52.53 | 27,340 | — | — |
| 2022-01-27 | $41.60 | $52.53 | 17,430 | — | — |
| 2022-01-26 | $43.00 | $54.30 | 11,430 | — | — |
| 2022-01-25 | $43.60 | $55.06 | 23,985 | — | — |
| 2022-01-24 | $44.80 | $56.57 | 27,295 | — | — |
| 2022-01-21 | $44.40 | $56.07 | 39,320 | — | — |
| 2022-01-20 | $43.20 | $54.55 | 22,210 | — | — |
| 2022-01-19 | $45.40 | $57.33 | 22,785 | — | — |
| 2022-01-18 | $47.20 | $59.61 | 14,935 | — | — |
| 2022-01-14 | $48.80 | $61.63 | 33,605 | — | — |
| 2022-01-13 | $51.60 | $65.16 | 12,295 | — | — |
| 2022-01-12 | $52.20 | $65.92 | 18,420 | — | — |
| 2022-01-11 | $53.80 | $67.94 | 26,655 | — | — |
| 2022-01-10 | $52.40 | $66.17 | 15,700 | — | — |
| 2022-01-07 | $51.20 | $64.66 | 13,330 | — | — |
| 2022-01-06 | $49.80 | $62.89 | 24,480 | — | — |
| 2022-01-05 | $50.40 | $63.65 | 21,560 | — | — |
| 2022-01-04 | $51.60 | $65.16 | 23,835 | — | — |
| 2022-01-03 | $53.60 | $67.69 | 21,695 | — | — |