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
- 2008-11-25 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 | $26.79 | $26.79 | 44,800 | — | — |
| 2022-12-29 | $27.52 | $27.52 | 47,400 | — | — |
| 2022-12-28 | $28.15 | $28.15 | 214,400 | — | — |
| 2022-12-27 | $27.73 | $27.73 | 74,600 | — | — |
| 2022-12-23 | $27.43 | $27.43 | 29,800 | — | — |
| 2022-12-22 | $27.23 | $27.23 | 101,400 | — | — |
| 2022-12-21 | $27.18 | $27.18 | 251,000 | — | — |
| 2022-12-20 | $26.93 | $26.93 | 246,200 | — | — |
| 2022-12-19 | $29.29 | $29.29 | 185,000 | — | — |
| 2022-12-16 | $29.12 | $29.12 | 47,400 | — | — |
| 2022-12-15 | $29.53 | $29.52 | 321,800 | — | — |
| 2022-12-14 | $28.55 | $28.55 | 77,400 | — | — |
| 2022-12-13 | $28.66 | $28.66 | 102,800 | — | — |
| 2022-12-12 | $29.57 | $29.57 | 104,400 | — | — |
| 2022-12-09 | $29.09 | $29.09 | 41,600 | — | — |
| 2022-12-08 | $29.10 | $29.10 | 81,000 | — | — |
| 2022-12-07 | $29.00 | $29.00 | 76,600 | — | — |
| 2022-12-06 | $29.24 | $29.24 | 60,000 | — | — |
| 2022-12-05 | $29.16 | $29.16 | 139,800 | — | — |
| 2022-12-02 | $28.10 | $28.10 | 125,600 | — | — |
| 2022-12-01 | $28.41 | $28.41 | 219,200 | — | — |
| 2022-11-30 | $29.66 | $29.66 | 99,200 | — | — |
| 2022-11-29 | $30.00 | $30.00 | 19,200 | — | — |
| 2022-11-28 | $30.05 | $30.05 | 30,000 | — | — |
| 2022-11-25 | $30.10 | $30.10 | 15,400 | — | — |
| 2022-11-23 | $30.26 | $30.26 | 76,400 | — | — |
| 2022-11-22 | $30.99 | $30.99 | 75,400 | — | — |
| 2022-11-21 | $31.38 | $31.38 | 111,000 | — | — |
| 2022-11-18 | $30.63 | $30.63 | 42,800 | — | — |
| 2022-11-17 | $30.55 | $30.55 | 78,600 | — | — |
| 2022-11-16 | $30.23 | $30.23 | 90,400 | — | — |
| 2022-11-15 | $30.11 | $30.11 | 144,000 | — | — |
| 2022-11-14 | $30.31 | $30.31 | 168,200 | — | — |
| 2022-11-11 | $29.87 | $29.87 | 220,400 | — | — |
| 2022-11-10 | $31.00 | $31.00 | 299,400 | — | — |
| 2022-11-09 | $33.51 | $33.51 | 72,600 | — | — |
| 2022-11-08 | $33.06 | $33.06 | 158,000 | — | — |
| 2022-11-07 | $33.52 | $33.52 | 51,800 | — | — |
| 2022-11-04 | $33.51 | $33.51 | 73,800 | — | — |
| 2022-11-03 | $34.26 | $34.26 | 72,400 | — | — |
| 2022-11-02 | $34.04 | $34.04 | 201,800 | — | — |
| 2022-11-01 | $34.20 | $34.20 | 115,400 | — | — |
| 2022-10-31 | $34.45 | $34.45 | 76,600 | — | — |
| 2022-10-28 | $33.86 | $33.86 | 83,200 | — | — |
| 2022-10-27 | $33.29 | $33.29 | 112,600 | — | — |
| 2022-10-26 | $33.32 | $33.32 | 109,400 | — | — |
| 2022-10-25 | $34.03 | $34.03 | 228,800 | — | — |
| 2022-10-24 | $34.54 | $34.54 | 160,800 | — | — |
| 2022-10-21 | $33.71 | $33.71 | 1,017,200 | — | — |
| 2022-10-20 | $35.10 | $35.10 | 230,000 | — | — |
| 2022-10-19 | $34.97 | $34.97 | 109,400 | — | — |
| 2022-10-18 | $34.63 | $34.63 | 75,600 | — | — |
| 2022-10-17 | $34.57 | $34.57 | 60,800 | — | — |
| 2022-10-14 | $34.34 | $34.34 | 83,200 | — | — |
| 2022-10-13 | $33.72 | $33.72 | 57,800 | — | — |
| 2022-10-12 | $33.54 | $33.54 | 69,600 | — | — |
| 2022-10-11 | $33.08 | $33.08 | 33,400 | — | — |
| 2022-10-10 | $33.03 | $33.03 | 77,000 | — | — |
| 2022-10-07 | $32.87 | $32.87 | 29,400 | — | — |
| 2022-10-06 | $32.74 | $32.74 | 32,000 | — | — |
| 2022-10-05 | $32.49 | $32.49 | 59,000 | — | — |
| 2022-10-04 | $32.22 | $32.22 | 261,200 | — | — |
| 2022-10-03 | $32.53 | $32.53 | 100,200 | — | — |
| 2022-09-30 | $32.51 | $32.51 | 55,000 | — | — |
| 2022-09-29 | $32.42 | $32.42 | 52,200 | — | — |
| 2022-09-28 | $32.21 | $32.21 | 109,200 | — | — |
| 2022-09-27 | $32.58 | $32.58 | 80,200 | — | — |
| 2022-09-26 | $32.47 | $32.47 | 153,200 | — | — |
| 2022-09-23 | $31.89 | $31.89 | 70,600 | — | — |
| 2022-09-22 | $31.46 | $31.46 | 203,400 | — | — |
| 2022-09-21 | $32.13 | $32.13 | 61,800 | — | — |
| 2022-09-20 | $32.01 | $32.01 | 37,200 | — | — |
| 2022-09-19 | $31.79 | $31.79 | 24,800 | — | — |
| 2022-09-16 | $31.67 | $31.67 | 61,600 | — | — |
| 2022-09-15 | $31.92 | $31.92 | 35,400 | — | — |
| 2022-09-14 | $31.78 | $31.78 | 159,400 | — | — |
| 2022-09-13 | $32.37 | $32.37 | 48,200 | — | — |
| 2022-09-12 | $31.63 | $31.63 | 66,200 | — | — |
| 2022-09-09 | $31.55 | $31.55 | 70,400 | — | — |
| 2022-09-08 | $32.15 | $32.15 | 143,000 | — | — |
| 2022-09-07 | $32.01 | $32.01 | 134,000 | — | — |
| 2022-09-06 | $31.64 | $31.64 | 128,000 | — | — |
| 2022-09-02 | $30.51 | $30.51 | 79,200 | — | — |
| 2022-09-01 | $30.81 | $30.81 | 183,600 | — | — |
| 2022-08-31 | $29.92 | $29.92 | 32,000 | — | — |
| 2022-08-30 | $29.83 | $29.83 | 56,400 | — | — |
| 2022-08-29 | $29.84 | $29.84 | 53,000 | — | — |
| 2022-08-26 | $29.31 | $29.31 | 75,800 | — | — |
| 2022-08-25 | $28.90 | $28.89 | 36,600 | — | — |
| 2022-08-24 | $29.13 | $29.13 | 11,400 | — | — |
| 2022-08-23 | $29.01 | $29.01 | 73,400 | — | — |
| 2022-08-22 | $29.29 | $29.29 | 54,800 | — | — |
| 2022-08-19 | $29.01 | $29.01 | 141,600 | — | — |
| 2022-08-18 | $28.59 | $28.59 | 92,400 | — | — |
| 2022-08-17 | $28.25 | $28.25 | 80,000 | — | — |
| 2022-08-16 | $27.89 | $27.89 | 48,000 | — | — |
| 2022-08-15 | $27.53 | $27.53 | 95,000 | — | — |
| 2022-08-12 | $27.48 | $27.48 | 30,600 | — | — |
| 2022-08-11 | $27.45 | $27.45 | 20,000 | — | — |
| 2022-08-10 | $27.34 | $27.34 | 99,400 | — | — |
| 2022-08-09 | $28.30 | $28.30 | 13,000 | — | — |
| 2022-08-08 | $28.27 | $28.27 | 33,000 | — | — |
| 2022-08-05 | $28.25 | $28.25 | 103,800 | — | — |
| 2022-08-04 | $27.34 | $27.34 | 122,000 | — | — |
| 2022-08-03 | $27.83 | $27.83 | 64,400 | — | — |
| 2022-08-02 | $27.47 | $27.47 | 156,600 | — | — |
| 2022-08-01 | $26.87 | $26.87 | 259,000 | — | — |
| 2022-07-29 | $27.50 | $27.50 | 252,200 | — | — |
| 2022-07-28 | $27.98 | $27.98 | 110,000 | — | — |
| 2022-07-27 | $28.92 | $28.92 | 33,400 | — | — |
| 2022-07-26 | $28.99 | $28.99 | 17,600 | — | — |
| 2022-07-25 | $28.98 | $28.98 | 84,000 | — | — |
| 2022-07-22 | $28.73 | $28.73 | 110,600 | — | — |
| 2022-07-21 | $29.36 | $29.35 | 67,000 | — | — |
| 2022-07-20 | $29.64 | $29.64 | 44,600 | — | — |
| 2022-07-19 | $29.64 | $29.64 | 79,800 | — | — |
| 2022-07-18 | $29.58 | $29.58 | 124,600 | — | — |
| 2022-07-15 | $29.78 | $29.78 | 232,200 | — | — |
| 2022-07-14 | $29.91 | $29.91 | 192,800 | — | — |
| 2022-07-13 | $29.25 | $29.25 | 44,200 | — | — |
| 2022-07-12 | $29.04 | $29.04 | 55,800 | — | — |
| 2022-07-11 | $29.22 | $29.22 | 93,000 | — | — |
| 2022-07-08 | $28.73 | $28.73 | 88,800 | — | — |
| 2022-07-07 | $28.69 | $28.69 | 305,800 | — | — |
| 2022-07-06 | $28.66 | $28.66 | 46,400 | — | — |
| 2022-07-05 | $28.58 | $28.58 | 46,200 | — | — |
| 2022-07-01 | $28.40 | $28.39 | 114,600 | — | — |
| 2022-06-30 | $28.57 | $28.57 | 111,400 | — | — |
| 2022-06-29 | $28.95 | $28.95 | 116,200 | — | — |
| 2022-06-28 | $28.74 | $28.74 | 104,400 | — | — |
| 2022-06-27 | $28.42 | $28.42 | 92,000 | — | — |
| 2022-06-24 | $28.33 | $28.33 | 61,400 | — | — |
| 2022-06-23 | $28.22 | $28.22 | 203,800 | — | — |
| 2022-06-22 | $28.78 | $28.78 | 146,600 | — | — |
| 2022-06-21 | $28.95 | $28.95 | 252,600 | — | — |
| 2022-06-17 | $28.27 | $28.27 | 248,800 | — | — |
| 2022-06-16 | $27.08 | $27.08 | 167,600 | — | — |
| 2022-06-15 | $27.77 | $27.77 | 169,800 | — | — |
| 2022-06-14 | $28.42 | $28.42 | 162,600 | — | — |
| 2022-06-13 | $28.07 | $28.07 | 163,600 | — | — |
| 2022-06-10 | $28.09 | $28.09 | 155,200 | — | — |
| 2022-06-09 | $28.11 | $28.11 | 148,600 | — | — |
| 2022-06-08 | $28.05 | $28.05 | 109,400 | — | — |
| 2022-06-07 | $27.37 | $27.37 | 56,000 | — | — |
| 2022-06-06 | $27.05 | $27.05 | 136,200 | — | — |
| 2022-06-03 | $26.65 | $26.65 | 46,000 | — | — |
| 2022-06-02 | $26.22 | $26.22 | 58,200 | — | — |
| 2022-06-01 | $26.36 | $26.36 | 97,400 | — | — |
| 2022-05-31 | $25.79 | $25.79 | 182,800 | — | — |
| 2022-05-27 | $25.15 | $25.15 | 37,400 | — | — |
| 2022-05-26 | $25.05 | $25.05 | 120,400 | — | — |
| 2022-05-25 | $25.23 | $25.23 | 199,200 | — | — |
| 2022-05-24 | $25.05 | $25.05 | 98,400 | — | — |
| 2022-05-23 | $25.46 | $25.46 | 250,800 | — | — |
| 2022-05-20 | $25.67 | $25.67 | 85,600 | — | — |
| 2022-05-19 | $25.40 | $25.40 | 199,600 | — | — |
| 2022-05-18 | $25.59 | $25.59 | 136,400 | — | — |
| 2022-05-17 | $26.07 | $26.07 | 31,600 | — | — |
| 2022-05-16 | $25.95 | $25.95 | 68,800 | — | — |
| 2022-05-13 | $26.05 | $26.05 | 115,200 | — | — |
| 2022-05-12 | $25.70 | $25.70 | 448,400 | — | — |
| 2022-05-11 | $26.29 | $26.29 | 107,600 | — | — |
| 2022-05-10 | $26.49 | $26.49 | 69,600 | — | — |
| 2022-05-09 | $26.41 | $26.41 | 116,800 | — | — |
| 2022-05-06 | $26.54 | $26.54 | 103,600 | — | — |
| 2022-05-05 | $26.30 | $26.30 | 534,000 | — | — |
| 2022-05-04 | $26.01 | $26.01 | 126,400 | — | — |
| 2022-05-03 | $26.42 | $26.42 | 65,600 | — | — |
| 2022-05-02 | $26.50 | $26.50 | 459,200 | — | — |
| 2022-04-29 | $26.25 | $26.25 | 258,800 | — | — |
| 2022-04-28 | $26.73 | $26.73 | 296,800 | — | — |
| 2022-04-27 | $25.73 | $25.73 | 112,000 | — | — |
| 2022-04-26 | $25.38 | $25.38 | 96,000 | — | — |
| 2022-04-25 | $25.58 | $25.58 | 99,200 | — | — |
| 2022-04-22 | $25.82 | $25.82 | 179,200 | — | — |
| 2022-04-21 | $25.72 | $25.72 | 56,800 | — | — |
| 2022-04-20 | $25.49 | $25.49 | 91,200 | — | — |
| 2022-04-19 | $25.95 | $25.95 | 125,600 | — | — |
| 2022-04-18 | $25.20 | $25.20 | 103,200 | — | — |
| 2022-04-14 | $24.82 | $24.82 | 54,800 | — | — |
| 2022-04-13 | $24.70 | $24.70 | 32,400 | — | — |
| 2022-04-12 | $24.58 | $24.58 | 95,600 | — | — |
| 2022-04-11 | $24.59 | $24.59 | 79,200 | — | — |
| 2022-04-08 | $24.19 | $24.19 | 45,200 | — | — |
| 2022-04-07 | $24.04 | $24.04 | 38,000 | — | — |
| 2022-04-06 | $24.03 | $24.03 | 49,200 | — | — |
| 2022-04-05 | $23.92 | $23.92 | 68,000 | — | — |
| 2022-04-04 | $23.57 | $23.57 | 29,200 | — | — |
| 2022-04-01 | $23.49 | $23.49 | 184,000 | — | — |
| 2022-03-31 | $23.18 | $23.18 | 22,800 | — | — |
| 2022-03-30 | $23.24 | $23.24 | 116,400 | — | — |
| 2022-03-29 | $23.55 | $23.55 | 356,800 | — | — |
| 2022-03-28 | $24.02 | $24.02 | 310,800 | — | — |
| 2022-03-25 | $23.37 | $23.37 | 44,000 | — | — |
| 2022-03-24 | $23.46 | $23.46 | 159,200 | — | — |
| 2022-03-23 | $22.99 | $22.99 | 38,400 | — | — |
| 2022-03-22 | $22.85 | $22.85 | 137,200 | — | — |
| 2022-03-21 | $22.38 | $22.38 | 20,000 | — | — |
| 2022-03-18 | $22.25 | $22.25 | 8,800 | — | — |
| 2022-03-17 | $22.06 | $22.06 | 30,800 | — | — |
| 2022-03-16 | $22.07 | $22.07 | 20,400 | — | — |
| 2022-03-15 | $21.95 | $21.95 | 23,200 | — | — |
| 2022-03-14 | $21.91 | $21.91 | 34,000 | — | — |
| 2022-03-11 | $21.57 | $21.57 | 18,800 | — | — |
| 2022-03-10 | $21.14 | $21.14 | 9,200 | — | — |
| 2022-03-09 | $21.04 | $21.04 | 8,000 | — | — |
| 2022-03-08 | $20.97 | $20.97 | 22,400 | — | — |
| 2022-03-07 | $20.84 | $20.84 | 16,000 | — | — |
| 2022-03-04 | $20.68 | $20.68 | 16,800 | — | — |
| 2022-03-03 | $20.92 | $20.92 | 18,000 | — | — |
| 2022-03-02 | $20.94 | $20.94 | 53,600 | — | — |
| 2022-03-01 | $20.69 | $20.69 | 159,600 | — | — |
| 2022-02-28 | $20.74 | $20.74 | 26,800 | — | — |
| 2022-02-25 | $20.94 | $20.94 | 2,800 | — | — |
| 2022-02-24 | $20.97 | $20.97 | 45,600 | — | — |
| 2022-02-23 | $20.76 | $20.76 | 5,200 | — | — |
| 2022-02-22 | $20.77 | $20.77 | 8,800 | — | — |
| 2022-02-18 | $20.79 | $20.79 | 23,600 | — | — |
| 2022-02-17 | $20.73 | $20.73 | 19,200 | — | — |
| 2022-02-16 | $20.91 | $20.91 | 49,600 | — | — |
| 2022-02-15 | $20.98 | $20.98 | 2,800 | — | — |
| 2022-02-14 | $20.99 | $20.99 | 15,200 | — | — |
| 2022-02-11 | $20.87 | $20.87 | 14,800 | — | — |
| 2022-02-10 | $21.14 | $21.14 | 8,000 | — | — |
| 2022-02-09 | $20.86 | $20.86 | 5,200 | — | — |
| 2022-02-08 | $20.87 | $20.87 | 4,400 | — | — |
| 2022-02-07 | $20.70 | $20.70 | 11,600 | — | — |
| 2022-02-04 | $20.75 | $20.75 | 7,600 | — | — |
| 2022-02-03 | $20.66 | $20.66 | 4,800 | — | — |
| 2022-02-02 | $20.49 | $20.49 | 14,000 | — | — |
| 2022-02-01 | $20.57 | $20.57 | 174,400 | — | — |
| 2022-01-31 | $20.73 | $20.73 | 26,000 | — | — |
| 2022-01-28 | $20.77 | $20.77 | 16,800 | — | — |
| 2022-01-27 | $20.82 | $20.82 | 13,200 | — | — |
| 2022-01-26 | $20.54 | $20.54 | 24,400 | — | — |
| 2022-01-25 | $20.30 | $20.30 | 3,200 | — | — |
| 2022-01-24 | $20.33 | $20.33 | 17,200 | — | — |
| 2022-01-21 | $20.22 | $20.22 | 20,000 | — | — |
| 2022-01-20 | $20.41 | $20.41 | 12,800 | — | — |
| 2022-01-19 | $20.43 | $20.43 | 10,400 | — | — |
| 2022-01-18 | $20.56 | $20.56 | 8,400 | — | — |
| 2022-01-14 | $20.41 | $20.41 | 10,400 | — | — |
| 2022-01-13 | $20.39 | $20.39 | 14,800 | — | — |
| 2022-01-12 | $20.54 | $20.54 | 23,600 | — | — |
| 2022-01-11 | $20.82 | $20.82 | 12,400 | — | — |
| 2022-01-10 | $20.80 | $20.80 | 23,600 | — | — |
| 2022-01-07 | $20.92 | $20.92 | 20,400 | — | — |
| 2022-01-06 | $21.05 | $21.05 | 26,400 | — | — |
| 2022-01-05 | $21.12 | $21.12 | 23,600 | — | — |
| 2022-01-04 | $21.11 | $21.11 | 142,800 | — | — |
| 2022-01-03 | $20.85 | $20.85 | 121,200 | — | — |