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
- 1999-05-03 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 | $25.55 | $52.26 | 17,100 | — | — |
| 2022-12-29 | $25.59 | $52.34 | 29,100 | — | — |
| 2022-12-28 | $25.25 | $51.65 | 54,500 | — | — |
| 2022-12-27 | $24.96 | $51.05 | 28,200 | — | — |
| 2022-12-23 | $25.13 | $51.40 | 28,700 | — | — |
| 2022-12-22 | $25.28 | $51.71 | 42,500 | — | — |
| 2022-12-21 | $24.59 | $50.30 | 22,500 | — | — |
| 2022-12-20 | $24.20 | $49.50 | 32,200 | — | — |
| 2022-12-19 | $24.20 | $49.50 | 41,300 | — | — |
| 2022-12-16 | $24.73 | $50.58 | 152,100 | — | — |
| 2022-12-15 | $23.55 | $48.17 | 24,700 | — | — |
| 2022-12-14 | $24.17 | $49.44 | 35,700 | — | — |
| 2022-12-13 | $24.21 | $49.52 | 40,500 | — | — |
| 2022-12-12 | $23.64 | $48.35 | 21,100 | — | — |
| 2022-12-09 | $23.65 | $48.38 | 21,800 | — | — |
| 2022-12-08 | $23.78 | $48.64 | 15,200 | — | — |
| 2022-12-07 | $23.58 | $48.23 | 19,500 | — | — |
| 2022-12-06 | $23.55 | $48.17 | 41,200 | — | — |
| 2022-12-05 | $23.58 | $48.23 | 58,500 | — | — |
| 2022-12-02 | $24.01 | $49.11 | 24,200 | — | — |
| 2022-12-01 | $23.95 | $48.99 | 11,800 | — | — |
| 2022-11-30 | $24.04 | $49.17 | 44,300 | — | — |
| 2022-11-29 | $23.50 | $48.07 | 51,500 | — | — |
| 2022-11-28 | $23.72 | $48.52 | 25,700 | — | — |
| 2022-11-25 | $23.85 | $48.78 | 5,600 | — | — |
| 2022-11-23 | $23.50 | $48.07 | 35,900 | — | — |
| 2022-11-22 | $23.19 | $47.43 | 18,900 | — | — |
| 2022-11-21 | $22.74 | $46.51 | 18,200 | — | — |
| 2022-11-18 | $23.21 | $47.48 | 16,800 | — | — |
| 2022-11-17 | $22.93 | $46.90 | 13,200 | — | — |
| 2022-11-16 | $22.84 | $46.72 | 21,000 | — | — |
| 2022-11-15 | $22.92 | $46.88 | 21,600 | — | — |
| 2022-11-14 | $22.70 | $46.43 | 23,700 | — | — |
| 2022-11-11 | $22.76 | $46.55 | 11,400 | — | — |
| 2022-11-10 | $22.87 | $46.78 | 55,500 | — | — |
| 2022-11-09 | $21.83 | $44.65 | 22,500 | — | — |
| 2022-11-08 | $22.09 | $45.18 | 23,800 | — | — |
| 2022-11-07 | $22.35 | $45.20 | 14,000 | — | — |
| 2022-11-04 | $22.19 | $44.88 | 17,900 | — | — |
| 2022-11-03 | $21.61 | $43.71 | 24,400 | — | — |
| 2022-11-02 | $21.65 | $43.79 | 27,600 | — | — |
| 2022-11-01 | $22.18 | $44.86 | 12,500 | — | — |
| 2022-10-31 | $22.47 | $45.45 | 20,600 | — | — |
| 2022-10-28 | $22.78 | $46.07 | 23,600 | — | — |
| 2022-10-27 | $22.83 | $46.18 | 13,500 | — | — |
| 2022-10-26 | $22.17 | $44.84 | 31,500 | — | — |
| 2022-10-25 | $22.64 | $45.79 | 21,800 | — | — |
| 2022-10-24 | $22.26 | $45.02 | 13,100 | — | — |
| 2022-10-21 | $21.88 | $44.25 | 19,900 | — | — |
| 2022-10-20 | $21.52 | $43.53 | 17,100 | — | — |
| 2022-10-19 | $21.89 | $44.27 | 16,700 | — | — |
| 2022-10-18 | $22.14 | $44.78 | 14,800 | — | — |
| 2022-10-17 | $21.92 | $44.33 | 24,000 | — | — |
| 2022-10-14 | $21.76 | $44.01 | 14,600 | — | — |
| 2022-10-13 | $22.27 | $45.04 | 29,900 | — | — |
| 2022-10-12 | $20.95 | $42.37 | 11,400 | — | — |
| 2022-10-11 | $20.87 | $42.21 | 16,800 | — | — |
| 2022-10-10 | $20.84 | $42.15 | 18,600 | — | — |
| 2022-10-07 | $20.59 | $41.64 | 37,300 | — | — |
| 2022-10-06 | $21.50 | $43.49 | 11,300 | — | — |
| 2022-10-05 | $21.98 | $44.46 | 15,000 | — | — |
| 2022-10-04 | $22.27 | $45.04 | 107,500 | — | — |
| 2022-10-03 | $21.06 | $42.60 | 34,200 | — | — |
| 2022-09-30 | $20.81 | $42.09 | 27,000 | — | — |
| 2022-09-29 | $20.91 | $42.29 | 26,800 | — | — |
| 2022-09-28 | $21.36 | $43.20 | 38,700 | — | — |
| 2022-09-27 | $21.03 | $42.53 | 44,800 | — | — |
| 2022-09-26 | $21.10 | $42.68 | 92,300 | — | — |
| 2022-09-23 | $20.75 | $41.97 | 95,600 | — | — |
| 2022-09-22 | $21.75 | $43.99 | 49,700 | — | — |
| 2022-09-21 | $22.17 | $44.84 | 69,500 | — | — |
| 2022-09-20 | $22.44 | $45.39 | 41,700 | — | — |
| 2022-09-19 | $22.47 | $45.45 | 31,100 | — | — |
| 2022-09-16 | $22.85 | $46.22 | 50,200 | — | — |
| 2022-09-15 | $22.73 | $45.97 | 26,000 | — | — |
| 2022-09-14 | $22.26 | $45.02 | 41,600 | — | — |
| 2022-09-13 | $23.16 | $46.84 | 24,600 | — | — |
| 2022-09-12 | $24.54 | $49.63 | 6,600 | — | — |
| 2022-09-09 | $24.59 | $49.74 | 10,500 | — | — |
| 2022-09-08 | $24.38 | $49.31 | 10,500 | — | — |
| 2022-09-07 | $24.10 | $48.74 | 15,100 | — | — |
| 2022-09-06 | $23.99 | $48.52 | 10,400 | — | — |
| 2022-09-02 | $24.06 | $48.66 | 10,400 | — | — |
| 2022-09-01 | $24.53 | $49.61 | 9,300 | — | — |
| 2022-08-31 | $24.61 | $49.78 | 14,000 | — | — |
| 2022-08-30 | $24.80 | $50.16 | 8,600 | — | — |
| 2022-08-29 | $24.60 | $49.76 | 9,100 | — | — |
| 2022-08-26 | $25.38 | $51.33 | 14,400 | — | — |
| 2022-08-25 | $25.80 | $52.18 | 10,200 | — | — |
| 2022-08-24 | $25.93 | $52.45 | 18,100 | — | — |
| 2022-08-23 | $25.75 | $52.08 | 9,600 | — | — |
| 2022-08-22 | $26.03 | $52.65 | 47,400 | — | — |
| 2022-08-19 | $25.85 | $52.28 | 21,100 | — | — |
| 2022-08-18 | $26.03 | $52.65 | 14,200 | — | — |
| 2022-08-17 | $25.67 | $51.92 | 11,500 | — | — |
| 2022-08-16 | $26.15 | $52.89 | 9,300 | — | — |
| 2022-08-15 | $25.99 | $52.57 | 11,500 | — | — |
| 2022-08-12 | $25.84 | $52.26 | 18,800 | — | — |
| 2022-08-11 | $25.54 | $51.66 | 9,200 | — | — |
| 2022-08-10 | $25.06 | $50.69 | 14,700 | — | — |
| 2022-08-09 | $24.95 | $50.46 | 14,500 | — | — |
| 2022-08-08 | $24.52 | $49.09 | 16,800 | — | — |
| 2022-08-05 | $24.73 | $49.51 | 14,000 | — | — |
| 2022-08-04 | $24.67 | $49.39 | 11,100 | — | — |
| 2022-08-03 | $25.59 | $51.23 | 12,300 | — | — |
| 2022-08-02 | $25.42 | $50.89 | 11,300 | — | — |
| 2022-08-01 | $25.93 | $51.91 | 25,700 | — | — |
| 2022-07-29 | $26.01 | $52.07 | 22,700 | — | — |
| 2022-07-28 | $25.71 | $51.47 | 18,300 | — | — |
| 2022-07-27 | $25.46 | $50.97 | 22,100 | — | — |
| 2022-07-26 | $24.59 | $49.23 | 12,000 | — | — |
| 2022-07-25 | $24.24 | $48.53 | 16,000 | — | — |
| 2022-07-22 | $23.90 | $47.85 | 11,600 | — | — |
| 2022-07-21 | $24.42 | $48.89 | 10,400 | — | — |
| 2022-07-20 | $24.80 | $49.65 | 19,900 | — | — |
| 2022-07-19 | $23.92 | $47.89 | 17,200 | — | — |
| 2022-07-18 | $23.16 | $46.37 | 14,800 | — | — |
| 2022-07-15 | $22.90 | $45.84 | 30,400 | — | — |
| 2022-07-14 | $22.59 | $45.22 | 11,600 | — | — |
| 2022-07-13 | $23.15 | $46.35 | 6,400 | — | — |
| 2022-07-12 | $23.42 | $46.89 | 8,900 | — | — |
| 2022-07-11 | $23.55 | $47.15 | 17,700 | — | — |
| 2022-07-08 | $23.68 | $47.41 | 16,700 | — | — |
| 2022-07-07 | $23.97 | $47.99 | 12,500 | — | — |
| 2022-07-06 | $23.98 | $48.01 | 12,500 | — | — |
| 2022-07-05 | $24.31 | $48.67 | 14,500 | — | — |
| 2022-07-01 | $24.53 | $49.11 | 15,300 | — | — |
| 2022-06-30 | $24.34 | $48.73 | 13,500 | — | — |
| 2022-06-29 | $24.45 | $48.95 | 40,900 | — | — |
| 2022-06-28 | $24.65 | $49.35 | 35,500 | — | — |
| 2022-06-27 | $24.51 | $49.07 | 13,800 | — | — |
| 2022-06-24 | $24.38 | $48.81 | 77,100 | — | — |
| 2022-06-23 | $24.03 | $48.11 | 22,800 | — | — |
| 2022-06-22 | $24.22 | $48.49 | 13,500 | — | — |
| 2022-06-21 | $24.14 | $48.33 | 20,300 | — | — |
| 2022-06-17 | $23.47 | $46.99 | 31,100 | — | — |
| 2022-06-16 | $23.17 | $46.39 | 20,100 | — | — |
| 2022-06-15 | $23.58 | $47.21 | 17,700 | — | — |
| 2022-06-14 | $23.23 | $46.51 | 12,200 | — | — |
| 2022-06-13 | $23.36 | $46.77 | 19,200 | — | — |
| 2022-06-10 | $23.73 | $47.51 | 13,200 | — | — |
| 2022-06-09 | $24.12 | $48.29 | 12,900 | — | — |
| 2022-06-08 | $24.80 | $49.65 | 16,800 | — | — |
| 2022-06-07 | $25.16 | $50.37 | 14,100 | — | — |
| 2022-06-06 | $25.15 | $50.35 | 12,700 | — | — |
| 2022-06-03 | $24.83 | $49.71 | 31,800 | — | — |
| 2022-06-02 | $25.41 | $50.87 | 11,000 | — | — |
| 2022-06-01 | $24.96 | $49.97 | 11,100 | — | — |
| 2022-05-31 | $25.45 | $50.95 | 15,700 | — | — |
| 2022-05-27 | $25.26 | $50.57 | 20,400 | — | — |
| 2022-05-26 | $25.05 | $50.15 | 15,800 | — | — |
| 2022-05-25 | $24.80 | $49.65 | 24,400 | — | — |
| 2022-05-24 | $24.55 | $49.15 | 15,100 | — | — |
| 2022-05-23 | $24.56 | $49.17 | 23,700 | — | — |
| 2022-05-20 | $23.83 | $47.71 | 23,200 | — | — |
| 2022-05-19 | $23.67 | $47.39 | 31,400 | — | — |
| 2022-05-18 | $23.98 | $48.01 | 23,500 | — | — |
| 2022-05-17 | $24.48 | $49.01 | 15,700 | — | — |
| 2022-05-16 | $24.12 | $48.29 | 16,700 | — | — |
| 2022-05-13 | $24.22 | $48.49 | 24,400 | — | — |
| 2022-05-12 | $24.43 | $48.91 | 19,800 | — | — |
| 2022-05-11 | $24.34 | $48.73 | 19,700 | — | — |
| 2022-05-10 | $24.59 | $49.23 | 32,500 | — | — |
| 2022-05-09 | $25.37 | $50.29 | 22,900 | — | — |
| 2022-05-06 | $24.82 | $49.20 | 18,800 | — | — |
| 2022-05-05 | $24.98 | $49.52 | 26,200 | — | — |
| 2022-05-04 | $25.61 | $50.76 | 22,200 | — | — |
| 2022-05-03 | $24.90 | $49.36 | 39,100 | — | — |
| 2022-05-02 | $24.75 | $49.06 | 42,400 | — | — |
| 2022-04-29 | $25.00 | $49.56 | 31,400 | — | — |
| 2022-04-28 | $25.70 | $50.94 | 27,100 | — | — |
| 2022-04-27 | $24.80 | $49.16 | 20,600 | — | — |
| 2022-04-26 | $24.89 | $49.34 | 28,800 | — | — |
| 2022-04-25 | $25.39 | $50.33 | 37,400 | — | — |
| 2022-04-22 | $25.69 | $50.92 | 19,800 | — | — |
| 2022-04-21 | $26.25 | $52.03 | 14,800 | — | — |
| 2022-04-20 | $26.41 | $52.35 | 19,600 | — | — |
| 2022-04-19 | $26.18 | $51.89 | 22,400 | — | — |
| 2022-04-18 | $25.46 | $50.47 | 16,000 | — | — |
| 2022-04-14 | $25.60 | $50.75 | 35,700 | — | — |
| 2022-04-13 | $25.95 | $51.44 | 18,000 | — | — |
| 2022-04-12 | $25.57 | $50.69 | 21,500 | — | — |
| 2022-04-11 | $25.73 | $51.00 | 13,500 | — | — |
| 2022-04-08 | $25.86 | $51.26 | 19,000 | — | — |
| 2022-04-07 | $26.12 | $51.78 | 16,200 | — | — |
| 2022-04-06 | $26.53 | $52.59 | 24,000 | — | — |
| 2022-04-05 | $26.65 | $52.83 | 27,300 | — | — |
| 2022-04-04 | $26.76 | $53.04 | 16,800 | — | — |
| 2022-04-01 | $27.08 | $53.68 | 23,200 | — | — |
| 2022-03-31 | $27.21 | $53.94 | 28,500 | — | — |
| 2022-03-30 | $27.37 | $54.25 | 24,900 | — | — |
| 2022-03-29 | $27.92 | $55.34 | 39,700 | — | — |
| 2022-03-28 | $27.97 | $55.44 | 16,200 | — | — |
| 2022-03-25 | $27.94 | $55.38 | 15,100 | — | — |
| 2022-03-24 | $27.88 | $55.26 | 12,900 | — | — |
| 2022-03-23 | $27.81 | $55.13 | 12,800 | — | — |
| 2022-03-22 | $28.34 | $56.18 | 18,000 | — | — |
| 2022-03-21 | $28.22 | $55.94 | 15,200 | — | — |
| 2022-03-18 | $28.43 | $56.35 | 57,400 | — | — |
| 2022-03-17 | $28.54 | $56.57 | 14,900 | — | — |
| 2022-03-16 | $28.58 | $56.65 | 18,100 | — | — |
| 2022-03-15 | $28.42 | $56.33 | 12,600 | — | — |
| 2022-03-14 | $28.61 | $56.71 | 9,500 | — | — |
| 2022-03-11 | $28.38 | $56.26 | 17,600 | — | — |
| 2022-03-10 | $28.41 | $56.32 | 9,100 | — | — |
| 2022-03-09 | $28.44 | $56.37 | 18,700 | — | — |
| 2022-03-08 | $27.94 | $55.38 | 19,300 | — | — |
| 2022-03-07 | $28.13 | $55.76 | 17,700 | — | — |
| 2022-03-04 | $28.53 | $56.55 | 16,100 | — | — |
| 2022-03-03 | $29.17 | $57.82 | 13,000 | — | — |
| 2022-03-02 | $29.00 | $57.48 | 27,600 | — | — |
| 2022-03-01 | $27.63 | $54.77 | 38,500 | — | — |
| 2022-02-28 | $28.90 | $57.29 | 25,700 | — | — |
| 2022-02-25 | $29.39 | $58.26 | 19,000 | — | — |
| 2022-02-24 | $28.77 | $57.03 | 36,900 | — | — |
| 2022-02-23 | $28.99 | $57.46 | 27,600 | — | — |
| 2022-02-22 | $29.31 | $58.10 | 14,200 | — | — |
| 2022-02-18 | $29.57 | $58.61 | 23,300 | — | — |
| 2022-02-17 | $29.43 | $58.34 | 13,100 | — | — |
| 2022-02-16 | $30.09 | $59.65 | 14,500 | — | — |
| 2022-02-15 | $30.30 | $60.06 | 14,900 | — | — |
| 2022-02-14 | $29.91 | $59.29 | 28,200 | — | — |
| 2022-02-11 | $30.00 | $59.47 | 29,700 | — | — |
| 2022-02-10 | $29.97 | $59.41 | 46,800 | — | — |
| 2022-02-09 | $29.34 | $58.16 | 37,600 | — | — |
| 2022-02-08 | $30.04 | $59.55 | 25,100 | — | — |
| 2022-02-07 | $29.83 | $58.63 | 30,000 | — | — |
| 2022-02-04 | $29.23 | $57.45 | 17,900 | — | — |
| 2022-02-03 | $29.03 | $57.06 | 21,700 | — | — |
| 2022-02-02 | $29.15 | $57.30 | 30,600 | — | — |
| 2022-02-01 | $29.53 | $58.04 | 20,700 | — | — |
| 2022-01-31 | $29.52 | $58.02 | 33,700 | — | — |
| 2022-01-28 | $29.58 | $58.14 | 27,300 | — | — |
| 2022-01-27 | $29.99 | $58.95 | 15,700 | — | — |
| 2022-01-26 | $30.46 | $59.87 | 32,900 | — | — |
| 2022-01-25 | $31.00 | $60.93 | 31,700 | — | — |
| 2022-01-24 | $30.86 | $60.66 | 35,400 | — | — |
| 2022-01-21 | $30.21 | $59.38 | 33,800 | — | — |
| 2022-01-20 | $30.37 | $59.70 | 14,900 | — | — |
| 2022-01-19 | $30.83 | $60.60 | 26,300 | — | — |
| 2022-01-18 | $31.70 | $62.31 | 25,700 | — | — |
| 2022-01-14 | $32.50 | $63.88 | 19,200 | — | — |
| 2022-01-13 | $32.22 | $63.33 | 22,900 | — | — |
| 2022-01-12 | $32.17 | $63.23 | 37,300 | — | — |
| 2022-01-11 | $32.19 | $63.27 | 58,500 | — | — |
| 2022-01-10 | $32.13 | $63.16 | 29,500 | — | — |
| 2022-01-07 | $31.70 | $62.31 | 25,800 | — | — |
| 2022-01-06 | $31.62 | $62.15 | 22,700 | — | — |
| 2022-01-05 | $31.25 | $61.43 | 14,900 | — | — |
| 2022-01-04 | $31.42 | $61.76 | 27,900 | — | — |
| 2022-01-03 | $31.30 | $61.52 | 14,200 | — | — |