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
- 2010-06-09 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 | $26.93 | $26.93 | 101,900 | — | — |
| 2022-12-29 | $26.96 | $26.96 | 193,400 | — | — |
| 2022-12-28 | $27.03 | $27.03 | 460,600 | — | — |
| 2022-12-27 | $26.62 | $26.62 | 178,600 | — | — |
| 2022-12-23 | $26.36 | $26.36 | 153,500 | — | — |
| 2022-12-22 | $26.27 | $26.27 | 48,700 | — | — |
| 2022-12-21 | $26.31 | $26.31 | 161,500 | — | — |
| 2022-12-20 | $26.00 | $26.00 | 109,400 | — | — |
| 2022-12-19 | $25.85 | $25.85 | 175,600 | — | — |
| 2022-12-16 | $26.06 | $26.06 | 200,600 | — | — |
| 2022-12-15 | $26.03 | $26.03 | 75,000 | — | — |
| 2022-12-14 | $25.97 | $25.97 | 40,200 | — | — |
| 2022-12-13 | $25.95 | $25.95 | 96,300 | — | — |
| 2022-12-12 | $26.06 | $26.06 | 111,500 | — | — |
| 2022-12-09 | $25.74 | $25.74 | 93,200 | — | — |
| 2022-12-08 | $25.68 | $25.68 | 38,600 | — | — |
| 2022-12-07 | $25.73 | $25.73 | 69,100 | — | — |
| 2022-12-06 | $25.55 | $25.55 | 89,600 | — | — |
| 2022-12-05 | $25.65 | $25.65 | 419,100 | — | — |
| 2022-12-02 | $25.85 | $25.85 | 139,200 | — | — |
| 2022-12-01 | $26.18 | $26.18 | 147,800 | — | — |
| 2022-11-30 | $26.42 | $26.42 | 63,300 | — | — |
| 2022-11-29 | $26.64 | $26.64 | 52,900 | — | — |
| 2022-11-28 | $26.63 | $26.63 | 110,900 | — | — |
| 2022-11-25 | $26.64 | $26.64 | 47,600 | — | — |
| 2022-11-23 | $26.40 | $26.40 | 74,800 | — | — |
| 2022-11-22 | $26.26 | $26.26 | 79,100 | — | — |
| 2022-11-21 | $26.34 | $26.34 | 183,700 | — | — |
| 2022-11-18 | $26.55 | $26.55 | 54,400 | — | — |
| 2022-11-17 | $26.57 | $26.57 | 73,300 | — | — |
| 2022-11-16 | $26.57 | $26.57 | 103,200 | — | — |
| 2022-11-15 | $26.63 | $26.63 | 142,600 | — | — |
| 2022-11-14 | $26.22 | $26.22 | 88,600 | — | — |
| 2022-11-11 | $26.39 | $26.39 | 145,500 | — | — |
| 2022-11-10 | $26.20 | $26.20 | 411,500 | — | — |
| 2022-11-09 | $26.57 | $26.57 | 839,400 | — | — |
| 2022-11-08 | $26.84 | $26.84 | 290,300 | — | — |
| 2022-11-07 | $27.06 | $27.06 | 205,600 | — | — |
| 2022-11-04 | $27.25 | $27.25 | 69,300 | — | — |
| 2022-11-03 | $27.15 | $27.15 | 137,800 | — | — |
| 2022-11-02 | $27.35 | $27.35 | 159,400 | — | — |
| 2022-11-01 | $27.73 | $27.73 | 121,600 | — | — |
| 2022-10-31 | $27.41 | $27.41 | 215,300 | — | — |
| 2022-10-28 | $27.09 | $27.09 | 140,600 | — | — |
| 2022-10-27 | $27.18 | $27.18 | 188,500 | — | — |
| 2022-10-26 | $27.29 | $27.29 | 102,600 | — | — |
| 2022-10-25 | $27.31 | $27.31 | 201,200 | — | — |
| 2022-10-24 | $27.21 | $27.21 | 136,300 | — | — |
| 2022-10-21 | $27.27 | $27.27 | 157,100 | — | — |
| 2022-10-20 | $27.34 | $27.34 | 193,100 | — | — |
| 2022-10-19 | $27.10 | $27.10 | 143,800 | — | — |
| 2022-10-18 | $27.19 | $27.19 | 218,900 | — | — |
| 2022-10-17 | $27.31 | $27.31 | 230,900 | — | — |
| 2022-10-14 | $27.60 | $27.60 | 165,900 | — | — |
| 2022-10-13 | $27.84 | $27.84 | 223,300 | — | — |
| 2022-10-12 | $27.70 | $27.70 | 402,800 | — | — |
| 2022-10-11 | $27.64 | $27.64 | 100,600 | — | — |
| 2022-10-10 | $27.77 | $27.77 | 421,000 | — | — |
| 2022-10-07 | $27.36 | $27.36 | 168,600 | — | — |
| 2022-10-06 | $27.09 | $27.09 | 218,300 | — | — |
| 2022-10-05 | $27.32 | $27.32 | 113,000 | — | — |
| 2022-10-04 | $27.23 | $27.23 | 137,000 | — | — |
| 2022-10-03 | $27.13 | $27.13 | 213,400 | — | — |
| 2022-09-30 | $27.04 | $27.04 | 341,200 | — | — |
| 2022-09-29 | $26.77 | $26.77 | 137,900 | — | — |
| 2022-09-28 | $26.77 | $26.77 | 151,900 | — | — |
| 2022-09-27 | $26.64 | $26.64 | 414,900 | — | — |
| 2022-09-26 | $26.61 | $26.61 | 525,400 | — | — |
| 2022-09-23 | $26.91 | $26.91 | 324,700 | — | — |
| 2022-09-22 | $27.42 | $27.42 | 156,200 | — | — |
| 2022-09-21 | $27.36 | $27.36 | 308,000 | — | — |
| 2022-09-20 | $27.60 | $27.60 | 288,800 | — | — |
| 2022-09-19 | $27.08 | $27.08 | 276,700 | — | — |
| 2022-09-16 | $27.09 | $27.09 | 623,400 | — | — |
| 2022-09-15 | $27.03 | $27.03 | 188,000 | — | — |
| 2022-09-14 | $27.30 | $27.30 | 396,200 | — | — |
| 2022-09-13 | $27.57 | $27.57 | 188,400 | — | — |
| 2022-09-12 | $27.60 | $27.60 | 397,400 | — | — |
| 2022-09-09 | $27.26 | $27.26 | 204,600 | — | — |
| 2022-09-08 | $26.75 | $26.75 | 155,100 | — | — |
| 2022-09-07 | $26.83 | $26.83 | 471,400 | — | — |
| 2022-09-06 | $27.08 | $27.08 | 288,600 | — | — |
| 2022-09-02 | $26.61 | $26.61 | 103,800 | — | — |
| 2022-09-01 | $26.43 | $26.43 | 323,100 | — | — |
| 2022-08-31 | $26.87 | $26.87 | 324,600 | — | — |
| 2022-08-30 | $27.09 | $27.09 | 266,000 | — | — |
| 2022-08-29 | $27.26 | $27.26 | 821,700 | — | — |
| 2022-08-26 | $26.77 | $26.77 | 393,500 | — | — |
| 2022-08-25 | $26.15 | $26.15 | 228,500 | — | — |
| 2022-08-24 | $26.41 | $26.41 | 310,400 | — | — |
| 2022-08-23 | $26.39 | $26.39 | 509,600 | — | — |
| 2022-08-22 | $25.42 | $25.42 | 173,700 | — | — |
| 2022-08-19 | $25.10 | $25.10 | 183,100 | — | — |
| 2022-08-18 | $24.91 | $24.91 | 104,100 | — | — |
| 2022-08-17 | $24.80 | $24.80 | 91,900 | — | — |
| 2022-08-16 | $24.72 | $24.72 | 234,100 | — | — |
| 2022-08-15 | $25.35 | $25.35 | 142,600 | — | — |
| 2022-08-12 | $25.75 | $25.75 | 179,900 | — | — |
| 2022-08-11 | $25.34 | $25.34 | 69,500 | — | — |
| 2022-08-10 | $25.02 | $25.02 | 144,000 | — | — |
| 2022-08-09 | $24.86 | $24.86 | 101,400 | — | — |
| 2022-08-08 | $24.67 | $24.67 | 111,700 | — | — |
| 2022-08-05 | $24.68 | $24.68 | 175,500 | — | — |
| 2022-08-04 | $24.53 | $24.53 | 76,700 | — | — |
| 2022-08-03 | $24.16 | $24.16 | 109,800 | — | — |
| 2022-08-02 | $24.04 | $24.04 | 97,800 | — | — |
| 2022-08-01 | $24.65 | $24.65 | 346,500 | — | — |
| 2022-07-29 | $25.00 | $25.00 | 242,100 | — | — |
| 2022-07-28 | $24.81 | $24.81 | 297,400 | — | — |
| 2022-07-27 | $24.33 | $24.33 | 78,600 | — | — |
| 2022-07-26 | $24.13 | $24.13 | 277,800 | — | — |
| 2022-07-25 | $23.53 | $23.53 | 117,900 | — | — |
| 2022-07-22 | $22.89 | $22.89 | 276,600 | — | — |
| 2022-07-21 | $23.29 | $23.29 | 148,600 | — | — |
| 2022-07-20 | $23.88 | $23.88 | 94,900 | — | — |
| 2022-07-19 | $24.08 | $24.08 | 164,200 | — | — |
| 2022-07-18 | $24.59 | $24.59 | 141,300 | — | — |
| 2022-07-15 | $24.32 | $24.32 | 141,100 | — | — |
| 2022-07-14 | $24.29 | $24.29 | 153,100 | — | — |
| 2022-07-13 | $24.07 | $24.07 | 215,400 | — | — |
| 2022-07-12 | $23.66 | $23.66 | 334,800 | — | — |
| 2022-07-11 | $25.07 | $25.07 | 307,000 | — | — |
| 2022-07-08 | $25.17 | $25.17 | 385,900 | — | — |
| 2022-07-07 | $24.11 | $24.11 | 350,300 | — | — |
| 2022-07-06 | $23.74 | $23.74 | 369,200 | — | — |
| 2022-07-05 | $23.45 | $23.45 | 714,300 | — | — |
| 2022-07-01 | $24.61 | $24.61 | 469,600 | — | — |
| 2022-06-30 | $25.16 | $25.16 | 567,400 | — | — |
| 2022-06-29 | $26.25 | $26.25 | 442,300 | — | — |
| 2022-06-28 | $26.30 | $26.30 | 313,100 | — | — |
| 2022-06-27 | $26.16 | $26.16 | 417,300 | — | — |
| 2022-06-24 | $26.81 | $26.81 | 254,200 | — | — |
| 2022-06-23 | $26.15 | $26.15 | 930,300 | — | — |
| 2022-06-22 | $27.52 | $27.52 | 375,000 | — | — |
| 2022-06-21 | $27.80 | $27.80 | 783,600 | — | — |
| 2022-06-17 | $28.86 | $28.86 | 517,800 | — | — |
| 2022-06-16 | $29.10 | $29.10 | 548,700 | — | — |
| 2022-06-15 | $28.65 | $28.65 | 271,700 | — | — |
| 2022-06-14 | $28.53 | $28.53 | 552,300 | — | — |
| 2022-06-13 | $28.65 | $28.65 | 679,200 | — | — |
| 2022-06-10 | $28.79 | $28.79 | 418,900 | — | — |
| 2022-06-09 | $28.51 | $28.51 | 224,900 | — | — |
| 2022-06-08 | $28.50 | $28.50 | 224,400 | — | — |
| 2022-06-07 | $28.52 | $28.52 | 208,700 | — | — |
| 2022-06-06 | $27.96 | $27.96 | 298,900 | — | — |
| 2022-06-03 | $27.56 | $27.56 | 155,100 | — | — |
| 2022-06-02 | $27.57 | $27.57 | 689,400 | — | — |
| 2022-06-01 | $27.47 | $27.47 | 784,400 | — | — |
| 2022-05-31 | $28.22 | $28.22 | 391,400 | — | — |
| 2022-05-27 | $28.89 | $28.89 | 223,700 | — | — |
| 2022-05-26 | $28.46 | $28.46 | 267,500 | — | — |
| 2022-05-25 | $28.54 | $28.54 | 493,500 | — | — |
| 2022-05-24 | $28.73 | $28.73 | 278,600 | — | — |
| 2022-05-23 | $29.23 | $29.23 | 210,900 | — | — |
| 2022-05-20 | $28.97 | $28.97 | 385,500 | — | — |
| 2022-05-19 | $29.04 | $29.04 | 267,100 | — | — |
| 2022-05-18 | $29.16 | $29.16 | 504,000 | — | — |
| 2022-05-17 | $29.87 | $29.87 | 497,300 | — | — |
| 2022-05-16 | $29.98 | $29.98 | 568,100 | — | — |
| 2022-05-13 | $29.31 | $29.31 | 258,600 | — | — |
| 2022-05-12 | $29.62 | $29.62 | 673,700 | — | — |
| 2022-05-11 | $29.21 | $29.21 | 693,600 | — | — |
| 2022-05-10 | $28.56 | $28.56 | 266,500 | — | — |
| 2022-05-09 | $28.20 | $28.20 | 576,700 | — | — |
| 2022-05-06 | $28.93 | $28.93 | 476,900 | — | — |
| 2022-05-05 | $29.41 | $29.41 | 387,200 | — | — |
| 2022-05-04 | $29.30 | $29.30 | 261,600 | — | — |
| 2022-05-03 | $29.29 | $29.29 | 359,800 | — | — |
| 2022-05-02 | $29.63 | $29.63 | 577,900 | — | — |
| 2022-04-29 | $29.98 | $29.98 | 562,300 | — | — |
| 2022-04-28 | $30.00 | $30.00 | 382,000 | — | — |
| 2022-04-27 | $30.05 | $30.05 | 713,100 | — | — |
| 2022-04-26 | $29.68 | $29.68 | 399,200 | — | — |
| 2022-04-25 | $29.34 | $29.34 | 455,500 | — | — |
| 2022-04-22 | $28.94 | $28.94 | 467,900 | — | — |
| 2022-04-21 | $29.40 | $29.40 | 433,700 | — | — |
| 2022-04-20 | $29.88 | $29.88 | 362,300 | — | — |
| 2022-04-19 | $29.67 | $29.67 | 492,200 | — | — |
| 2022-04-18 | $29.85 | $29.85 | 793,300 | — | — |
| 2022-04-14 | $29.21 | $29.21 | 473,400 | — | — |
| 2022-04-13 | $29.10 | $29.10 | 546,000 | — | — |
| 2022-04-12 | $28.88 | $28.88 | 622,800 | — | — |
| 2022-04-11 | $28.40 | $28.40 | 431,800 | — | — |
| 2022-04-08 | $28.34 | $28.34 | 314,700 | — | — |
| 2022-04-07 | $28.07 | $28.07 | 237,200 | — | — |
| 2022-04-06 | $27.88 | $27.88 | 277,200 | — | — |
| 2022-04-05 | $27.88 | $27.88 | 520,000 | — | — |
| 2022-04-04 | $27.65 | $27.65 | 377,700 | — | — |
| 2022-04-01 | $27.06 | $27.06 | 382,900 | — | — |
| 2022-03-31 | $27.16 | $27.16 | 821,300 | — | — |
| 2022-03-30 | $26.36 | $26.36 | 206,600 | — | — |
| 2022-03-29 | $26.04 | $26.04 | 653,300 | — | — |
| 2022-03-28 | $26.69 | $26.69 | 290,700 | — | — |
| 2022-03-25 | $26.88 | $26.88 | 305,800 | — | — |
| 2022-03-24 | $26.69 | $26.69 | 247,900 | — | — |
| 2022-03-23 | $26.99 | $26.99 | 347,200 | — | — |
| 2022-03-22 | $26.82 | $26.82 | 305,300 | — | — |
| 2022-03-21 | $26.75 | $26.75 | 713,500 | — | — |
| 2022-03-18 | $26.01 | $26.01 | 151,100 | — | — |
| 2022-03-17 | $26.12 | $26.12 | 254,600 | — | — |
| 2022-03-16 | $25.34 | $25.34 | 469,200 | — | — |
| 2022-03-15 | $26.22 | $26.22 | 192,600 | — | — |
| 2022-03-14 | $26.00 | $26.00 | 455,200 | — | — |
| 2022-03-11 | $26.59 | $26.59 | 290,500 | — | — |
| 2022-03-10 | $26.38 | $26.38 | 351,700 | — | — |
| 2022-03-09 | $25.83 | $25.83 | 413,700 | — | — |
| 2022-03-08 | $26.27 | $26.27 | 868,800 | — | — |
| 2022-03-07 | $26.59 | $26.59 | 1,314,800 | — | — |
| 2022-03-04 | $26.14 | $26.14 | 1,967,200 | — | — |
| 2022-03-03 | $25.53 | $25.53 | 1,510,800 | — | — |
| 2022-03-02 | $25.25 | $25.25 | 436,500 | — | — |
| 2022-03-01 | $25.63 | $25.63 | 638,000 | — | — |
| 2022-02-28 | $24.58 | $24.58 | 455,400 | — | — |
| 2022-02-25 | $23.38 | $23.38 | 487,300 | — | — |
| 2022-02-24 | $24.50 | $24.50 | 820,000 | — | — |
| 2022-02-23 | $24.34 | $24.34 | 341,000 | — | — |
| 2022-02-22 | $24.21 | $24.21 | 353,400 | — | — |
| 2022-02-18 | $23.61 | $23.61 | 144,400 | — | — |
| 2022-02-17 | $23.40 | $23.40 | 214,100 | — | — |
| 2022-02-16 | $23.31 | $23.31 | 224,900 | — | — |
| 2022-02-15 | $23.06 | $23.06 | 199,100 | — | — |
| 2022-02-14 | $23.66 | $23.66 | 235,900 | — | — |
| 2022-02-11 | $23.49 | $23.49 | 231,200 | — | — |
| 2022-02-10 | $23.06 | $23.06 | 370,300 | — | — |
| 2022-02-09 | $23.28 | $23.28 | 272,200 | — | — |
| 2022-02-08 | $22.95 | $22.95 | 303,400 | — | — |
| 2022-02-07 | $23.05 | $23.05 | 287,700 | — | — |
| 2022-02-04 | $22.56 | $22.56 | 108,000 | — | — |
| 2022-02-03 | $22.36 | $22.36 | 119,900 | — | — |
| 2022-02-02 | $22.54 | $22.54 | 138,200 | — | — |
| 2022-02-01 | $22.89 | $22.89 | 144,200 | — | — |
| 2022-01-31 | $22.61 | $22.61 | 202,000 | — | — |
| 2022-01-28 | $22.75 | $22.75 | 145,600 | — | — |
| 2022-01-27 | $22.41 | $22.41 | 206,000 | — | — |
| 2022-01-26 | $22.57 | $22.57 | 120,000 | — | — |
| 2022-01-25 | $22.40 | $22.40 | 337,400 | — | — |
| 2022-01-24 | $22.35 | $22.35 | 186,100 | — | — |
| 2022-01-21 | $22.26 | $22.26 | 100,500 | — | — |
| 2022-01-20 | $22.06 | $22.06 | 115,000 | — | — |
| 2022-01-19 | $22.19 | $22.19 | 231,800 | — | — |
| 2022-01-18 | $21.84 | $21.84 | 45,700 | — | — |
| 2022-01-14 | $21.83 | $21.83 | 66,500 | — | — |
| 2022-01-13 | $21.52 | $21.52 | 68,500 | — | — |
| 2022-01-12 | $21.84 | $21.84 | 167,500 | — | — |
| 2022-01-11 | $21.87 | $21.87 | 85,900 | — | — |
| 2022-01-10 | $21.82 | $21.82 | 42,400 | — | — |
| 2022-01-07 | $22.02 | $22.02 | 54,700 | — | — |
| 2022-01-06 | $21.89 | $21.89 | 101,200 | — | — |
| 2022-01-05 | $21.82 | $21.82 | 111,700 | — | — |
| 2022-01-04 | $22.04 | $22.04 | 113,000 | — | — |
| 2022-01-03 | $21.50 | $21.50 | 109,800 | — | — |