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
- 2008-01-23 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 | $25.04 | $28.24 | 1,600 | — | — |
| 2022-12-29 | $25.13 | $28.34 | 6,800 | — | — |
| 2022-12-28 | $24.86 | $28.04 | 3,100 | — | — |
| 2022-12-27 | $25.51 | $28.77 | 1,600 | — | — |
| 2022-12-23 | $25.00 | $28.19 | 10,100 | — | — |
| 2022-12-22 | $24.45 | $27.57 | 13,500 | — | — |
| 2022-12-21 | $25.66 | $28.94 | 5,000 | — | — |
| 2022-12-20 | $26.12 | $29.46 | 3,700 | — | — |
| 2022-12-19 | $25.51 | $28.77 | 1,500 | — | — |
| 2022-12-16 | $25.12 | $28.33 | 3,700 | — | — |
| 2022-12-15 | $25.39 | $28.63 | 4,500 | — | — |
| 2022-12-14 | $25.51 | $28.77 | 3,000 | — | — |
| 2022-12-13 | $26.40 | $29.77 | 3,600 | — | — |
| 2022-12-12 | $25.51 | $28.77 | 10,200 | — | — |
| 2022-12-09 | $26.82 | $30.25 | 1,000 | — | — |
| 2022-12-08 | $26.53 | $29.92 | 5,500 | — | — |
| 2022-12-07 | $26.77 | $30.19 | 2,200 | — | — |
| 2022-12-06 | $26.21 | $29.56 | 1,600 | — | — |
| 2022-12-05 | $27.01 | $30.46 | 5,100 | — | — |
| 2022-12-02 | $27.83 | $31.39 | 6,600 | — | — |
| 2022-12-01 | $26.79 | $30.21 | 11,700 | — | — |
| 2022-11-30 | $26.74 | $30.16 | 1,500 | — | — |
| 2022-11-29 | $26.31 | $29.67 | 4,100 | — | — |
| 2022-11-28 | $26.50 | $29.89 | 6,200 | — | — |
| 2022-11-25 | $27.50 | $31.01 | 5,100 | — | — |
| 2022-11-23 | $27.00 | $30.45 | 1,000 | — | — |
| 2022-11-22 | $25.51 | $28.77 | 3,100 | — | — |
| 2022-11-21 | $25.70 | $28.98 | 2,200 | — | — |
| 2022-11-18 | $25.50 | $28.76 | 3,300 | — | — |
| 2022-11-17 | $25.31 | $28.54 | 2,600 | — | — |
| 2022-11-16 | $25.61 | $28.88 | 3,900 | — | — |
| 2022-11-15 | $25.05 | $28.25 | 8,700 | — | — |
| 2022-11-14 | $25.30 | $28.53 | 2,600 | — | — |
| 2022-11-11 | $25.87 | $29.18 | 10,100 | — | — |
| 2022-11-10 | $26.51 | $29.90 | 2,300 | — | — |
| 2022-11-09 | $27.07 | $30.53 | 9,700 | — | — |
| 2022-11-08 | $26.66 | $30.07 | 17,400 | — | — |
| 2022-11-07 | $24.97 | $28.16 | 8,300 | — | — |
| 2022-11-04 | $25.23 | $28.45 | 14,900 | — | — |
| 2022-11-03 | $22.25 | $25.09 | 400 | — | — |
| 2022-11-02 | $22.46 | $25.33 | 4,700 | — | — |
| 2022-11-01 | $21.61 | $24.37 | 2,700 | — | — |
| 2022-10-31 | $21.13 | $23.83 | 3,100 | — | — |
| 2022-10-28 | $22.24 | $25.08 | 4,800 | — | — |
| 2022-10-27 | $21.13 | $23.83 | 1,800 | — | — |
| 2022-10-26 | $21.00 | $23.68 | 15,800 | — | — |
| 2022-10-25 | $20.17 | $22.75 | 1,500 | — | — |
| 2022-10-24 | $20.24 | $22.83 | 400 | — | — |
| 2022-10-21 | $20.13 | $22.70 | 1,600 | — | — |
| 2022-10-20 | $19.79 | $22.32 | 1,300 | — | — |
| 2022-10-19 | $20.10 | $22.67 | 2,600 | — | — |
| 2022-10-18 | $20.00 | $22.56 | 3,300 | — | — |
| 2022-10-17 | $19.73 | $22.25 | 2,500 | — | — |
| 2022-10-14 | $20.38 | $22.98 | 5,000 | — | — |
| 2022-10-13 | $19.90 | $22.44 | 1,800 | — | — |
| 2022-10-12 | $19.82 | $22.35 | 9,400 | — | — |
| 2022-10-11 | $19.94 | $22.49 | 2,200 | — | — |
| 2022-10-10 | $20.05 | $22.61 | 2,300 | — | — |
| 2022-10-07 | $19.93 | $22.48 | 1,000 | — | — |
| 2022-10-06 | $20.10 | $22.67 | 2,800 | — | — |
| 2022-10-05 | $19.96 | $22.51 | 4,100 | — | — |
| 2022-10-04 | $20.14 | $22.71 | 4,800 | — | — |
| 2022-10-03 | $20.30 | $22.89 | 3,200 | — | — |
| 2022-09-30 | $20.30 | $22.89 | 4,700 | — | — |
| 2022-09-29 | $20.18 | $22.76 | 3,100 | — | — |
| 2022-09-28 | $19.85 | $22.39 | 2,900 | — | — |
| 2022-09-27 | $19.69 | $22.21 | 5,700 | — | — |
| 2022-09-26 | $20.19 | $22.77 | 4,400 | — | — |
| 2022-09-23 | $19.57 | $22.07 | 3,000 | — | — |
| 2022-09-22 | $20.25 | $22.84 | 5,000 | — | — |
| 2022-09-21 | $20.00 | $22.56 | 4,400 | — | — |
| 2022-09-20 | $20.39 | $23.00 | 7,700 | — | — |
| 2022-09-19 | $20.80 | $23.46 | 5,100 | — | — |
| 2022-09-16 | $19.69 | $22.21 | 11,700 | — | — |
| 2022-09-15 | $20.05 | $22.61 | 5,900 | — | — |
| 2022-09-14 | $19.00 | $21.43 | 6,600 | — | — |
| 2022-09-13 | $18.90 | $21.32 | 4,500 | — | — |
| 2022-09-12 | $19.60 | $22.10 | 1,300 | — | — |
| 2022-09-09 | $20.55 | $23.18 | 3,100 | — | — |
| 2022-09-08 | $19.99 | $22.54 | 6,200 | — | — |
| 2022-09-07 | $20.57 | $23.20 | 2,100 | — | — |
| 2022-09-06 | $20.85 | $23.51 | 4,400 | — | — |
| 2022-09-02 | $20.87 | $23.54 | 1,200 | — | — |
| 2022-09-01 | $22.90 | $25.83 | 600 | — | — |
| 2022-08-31 | $23.19 | $26.15 | 3,100 | — | — |
| 2022-08-30 | $23.87 | $26.92 | 4,300 | — | — |
| 2022-08-29 | $24.21 | $27.30 | 6,200 | — | — |
| 2022-08-26 | $24.60 | $27.74 | 2,900 | — | — |
| 2022-08-25 | $24.50 | $27.63 | 4,600 | — | — |
| 2022-08-24 | $23.40 | $26.39 | 6,100 | — | — |
| 2022-08-23 | $22.21 | $25.05 | 600 | — | — |
| 2022-08-22 | $21.23 | $23.94 | 800 | — | — |
| 2022-08-19 | $22.50 | $25.38 | 2,000 | — | — |
| 2022-08-18 | $22.46 | $25.33 | 700 | — | — |
| 2022-08-17 | $22.50 | $25.38 | 700 | — | — |
| 2022-08-16 | $22.96 | $25.89 | 1,400 | — | — |
| 2022-08-15 | $22.80 | $25.71 | 2,800 | — | — |
| 2022-08-12 | $22.84 | $25.76 | 2,200 | — | — |
| 2022-08-11 | $23.04 | $25.98 | 5,300 | — | — |
| 2022-08-10 | $23.56 | $26.57 | 800 | — | — |
| 2022-08-09 | $23.21 | $26.18 | 3,200 | — | — |
| 2022-08-08 | $23.78 | $26.82 | 13,700 | — | — |
| 2022-08-05 | $24.00 | $27.07 | 7,700 | — | — |
| 2022-08-04 | $23.99 | $27.06 | 3,900 | — | — |
| 2022-08-03 | $24.30 | $27.41 | 3,600 | — | — |
| 2022-08-02 | $24.47 | $27.60 | 6,700 | — | — |
| 2022-08-01 | $24.50 | $27.63 | 7,000 | — | — |
| 2022-07-29 | $24.99 | $28.18 | 6,400 | — | — |
| 2022-07-28 | $25.43 | $28.68 | 3,000 | — | — |
| 2022-07-27 | $25.41 | $28.66 | 3,200 | — | — |
| 2022-07-26 | $25.12 | $28.33 | 1,100 | — | — |
| 2022-07-25 | $25.54 | $28.80 | 1,200 | — | — |
| 2022-07-22 | $25.28 | $28.51 | 6,000 | — | — |
| 2022-07-21 | $24.95 | $28.14 | 10,700 | — | — |
| 2022-07-20 | $25.00 | $28.19 | 2,600 | — | — |
| 2022-07-19 | $25.28 | $28.51 | 9,900 | — | — |
| 2022-07-18 | $24.04 | $27.11 | 14,400 | — | — |
| 2022-07-15 | $25.26 | $28.49 | 17,300 | — | — |
| 2022-07-14 | $24.00 | $27.07 | 16,300 | — | — |
| 2022-07-13 | $23.58 | $26.59 | 14,800 | — | — |
| 2022-07-12 | $24.59 | $27.73 | 16,100 | — | — |
| 2022-07-11 | $25.25 | $28.48 | 2,900 | — | — |
| 2022-07-08 | $26.16 | $29.50 | 6,200 | — | — |
| 2022-07-07 | $26.30 | $29.66 | 400 | — | — |
| 2022-07-06 | $26.30 | $29.66 | 2,100 | — | — |
| 2022-07-05 | $26.02 | $29.35 | 17,500 | — | — |
| 2022-07-01 | $24.99 | $28.18 | 3,900 | — | — |
| 2022-06-30 | $25.46 | $28.71 | 9,900 | — | — |
| 2022-06-29 | $24.83 | $28.00 | 10,900 | — | — |
| 2022-06-28 | $24.22 | $27.31 | 19,300 | — | — |
| 2022-06-27 | $23.10 | $26.05 | 8,900 | — | — |
| 2022-06-24 | $23.67 | $26.69 | 22,300 | — | — |
| 2022-06-23 | $22.25 | $25.09 | 21,800 | — | — |
| 2022-06-22 | $20.92 | $23.59 | 43,700 | — | — |
| 2022-06-21 | $19.67 | $22.18 | 60,300 | — | — |
| 2022-06-17 | $21.28 | $24.00 | 23,100 | — | — |
| 2022-06-16 | $23.30 | $26.28 | 33,700 | — | — |
| 2022-06-15 | $23.73 | $26.76 | 23,900 | — | — |
| 2022-06-14 | $25.00 | $28.19 | 15,500 | — | — |
| 2022-06-13 | $24.99 | $28.18 | 14,600 | — | — |
| 2022-06-10 | $25.40 | $28.65 | 11,400 | — | — |
| 2022-06-09 | $24.60 | $27.74 | 12,100 | — | — |
| 2022-06-08 | $26.92 | $30.36 | 14,300 | — | — |
| 2022-06-07 | $26.00 | $29.32 | 17,700 | — | — |
| 2022-06-06 | $25.30 | $28.53 | 17,200 | — | — |
| 2022-06-03 | $23.54 | $26.55 | 19,600 | — | — |
| 2022-06-02 | $23.95 | $27.01 | 23,000 | — | — |
| 2022-06-01 | $23.74 | $26.77 | 9,100 | — | — |
| 2022-05-31 | $23.55 | $26.56 | 7,900 | — | — |
| 2022-05-27 | $23.59 | $26.60 | 11,500 | — | — |
| 2022-05-26 | $22.71 | $25.61 | 17,400 | — | — |
| 2022-05-25 | $22.88 | $25.80 | 15,000 | — | — |
| 2022-05-24 | $22.40 | $25.26 | 19,900 | — | — |
| 2022-05-23 | $22.82 | $25.74 | 15,500 | — | — |
| 2022-05-20 | $22.55 | $25.43 | 24,600 | — | — |
| 2022-05-19 | $21.01 | $23.69 | 54,100 | — | — |
| 2022-05-18 | $22.85 | $25.77 | 16,000 | — | — |
| 2022-05-17 | $21.50 | $24.25 | 23,000 | — | — |
| 2022-05-16 | $21.78 | $24.56 | 33,900 | — | — |
| 2022-05-13 | $20.25 | $22.84 | 38,200 | — | — |
| 2022-05-12 | $19.51 | $22.00 | 32,400 | — | — |
| 2022-05-11 | $20.43 | $23.04 | 58,000 | — | — |
| 2022-05-10 | $20.10 | $22.67 | 131,100 | — | — |
| 2022-05-09 | $23.00 | $25.94 | 8,000 | — | — |
| 2022-05-06 | $24.76 | $27.92 | 24,400 | — | — |
| 2022-05-05 | $24.14 | $27.22 | 8,400 | — | — |
| 2022-05-04 | $24.50 | $27.63 | 3,900 | — | — |
| 2022-05-03 | $24.20 | $27.29 | 7,700 | — | — |
| 2022-05-02 | $23.84 | $26.89 | 23,000 | — | — |
| 2022-04-29 | $23.87 | $26.92 | 14,400 | — | — |
| 2022-04-28 | $26.10 | $29.44 | 600 | — | — |
| 2022-04-27 | $24.91 | $28.09 | 20,800 | — | — |
| 2022-04-26 | $26.03 | $29.36 | 12,300 | — | — |
| 2022-04-25 | $26.71 | $30.12 | 5,000 | — | — |
| 2022-04-22 | $26.34 | $29.71 | 12,700 | — | — |
| 2022-04-21 | $27.90 | $31.47 | 700 | — | — |
| 2022-04-20 | $28.01 | $31.59 | 2,200 | — | — |
| 2022-04-19 | $27.89 | $31.45 | 7,100 | — | — |
| 2022-04-18 | $28.13 | $31.72 | 18,100 | — | — |
| 2022-04-14 | $28.16 | $31.76 | 3,000 | — | — |
| 2022-04-13 | $28.26 | $31.87 | 7,200 | — | — |
| 2022-04-12 | $28.74 | $32.41 | 5,500 | — | — |
| 2022-04-11 | $28.98 | $32.68 | 12,800 | — | — |
| 2022-04-08 | $29.66 | $33.45 | 2,700 | — | — |
| 2022-04-07 | $29.54 | $33.31 | 9,700 | — | — |
| 2022-04-06 | $29.03 | $32.74 | 3,000 | — | — |
| 2022-04-05 | $29.78 | $33.59 | 6,700 | — | — |
| 2022-04-04 | $30.00 | $33.83 | 12,200 | — | — |
| 2022-04-01 | $29.61 | $33.39 | 4,000 | — | — |
| 2022-03-31 | $29.73 | $33.53 | 5,200 | — | — |
| 2022-03-30 | $29.98 | $33.81 | 4,100 | — | — |
| 2022-03-29 | $29.26 | $33.00 | 6,500 | — | — |
| 2022-03-28 | $29.50 | $33.27 | 2,700 | — | — |
| 2022-03-25 | $29.15 | $32.87 | 3,600 | — | — |
| 2022-03-24 | $28.53 | $32.18 | 4,200 | — | — |
| 2022-03-23 | $29.06 | $32.77 | 3,100 | — | — |
| 2022-03-22 | $28.70 | $32.37 | 3,500 | — | — |
| 2022-03-21 | $28.60 | $32.25 | 7,800 | — | — |
| 2022-03-18 | $27.69 | $31.23 | 6,500 | — | — |
| 2022-03-17 | $26.99 | $30.44 | 1,400 | — | — |
| 2022-03-16 | $27.26 | $30.74 | 3,500 | — | — |
| 2022-03-15 | $27.22 | $30.70 | 4,000 | — | — |
| 2022-03-14 | $27.25 | $30.73 | 3,000 | — | — |
| 2022-03-11 | $27.90 | $31.47 | 3,900 | — | — |
| 2022-03-10 | $27.54 | $31.06 | 2,400 | — | — |
| 2022-03-09 | $27.98 | $31.56 | 2,600 | — | — |
| 2022-03-08 | $26.89 | $30.33 | 6,900 | — | — |
| 2022-03-07 | $27.47 | $30.98 | 15,200 | — | — |
| 2022-03-04 | $28.40 | $32.03 | 6,000 | — | — |
| 2022-03-03 | $27.14 | $30.61 | 14,700 | — | — |
| 2022-03-02 | $27.41 | $30.91 | 1,400 | — | — |
| 2022-03-01 | $27.30 | $30.79 | 8,900 | — | — |
| 2022-02-28 | $28.24 | $31.85 | 6,700 | — | — |
| 2022-02-25 | $26.67 | $30.08 | 3,400 | — | — |
| 2022-02-24 | $25.57 | $28.84 | 1,000 | — | — |
| 2022-02-23 | $26.44 | $29.82 | 1,900 | — | — |
| 2022-02-22 | $26.20 | $29.55 | 4,600 | — | — |
| 2022-02-18 | $26.47 | $29.85 | 4,600 | — | — |
| 2022-02-17 | $26.80 | $30.22 | 2,200 | — | — |
| 2022-02-16 | $26.50 | $29.89 | 1,900 | — | — |
| 2022-02-15 | $26.80 | $30.22 | 3,700 | — | — |
| 2022-02-14 | $25.91 | $29.22 | 4,400 | — | — |
| 2022-02-11 | $27.11 | $30.57 | 4,400 | — | — |
| 2022-02-10 | $26.80 | $30.22 | 11,300 | — | — |
| 2022-02-09 | $26.84 | $30.27 | 3,100 | — | — |
| 2022-02-08 | $26.60 | $30.00 | 1,600 | — | — |
| 2022-02-07 | $26.23 | $29.58 | 33,200 | — | — |
| 2022-02-04 | $25.61 | $28.88 | 29,900 | — | — |
| 2022-02-03 | $28.60 | $32.25 | 4,200 | — | — |
| 2022-02-02 | $29.63 | $33.42 | 2,200 | — | — |
| 2022-02-01 | $30.39 | $34.27 | 2,600 | — | — |
| 2022-01-31 | $31.42 | $35.44 | 14,500 | — | — |
| 2022-01-28 | $30.20 | $34.06 | 15,700 | — | — |
| 2022-01-27 | $30.50 | $34.40 | 39,500 | — | — |
| 2022-01-26 | $27.50 | $31.01 | 16,800 | — | — |
| 2022-01-25 | $26.30 | $29.66 | 2,500 | — | — |
| 2022-01-24 | $26.00 | $29.32 | 14,200 | — | — |
| 2022-01-21 | $25.46 | $28.71 | 16,500 | — | — |
| 2022-01-20 | $25.75 | $29.04 | 10,700 | — | — |
| 2022-01-19 | $27.57 | $31.09 | 3,100 | — | — |
| 2022-01-18 | $27.71 | $31.25 | 25,700 | — | — |
| 2022-01-14 | $28.37 | $32.00 | 1,000 | — | — |
| 2022-01-13 | $28.48 | $32.12 | 3,500 | — | — |
| 2022-01-12 | $28.81 | $32.49 | 1,000 | — | — |
| 2022-01-11 | $28.31 | $31.93 | 7,000 | — | — |
| 2022-01-10 | $28.49 | $32.13 | 2,700 | — | — |
| 2022-01-07 | $29.11 | $32.83 | 2,600 | — | — |
| 2022-01-06 | $29.99 | $33.82 | 1,700 | — | — |
| 2022-01-05 | $29.94 | $33.77 | 5,600 | — | — |
| 2022-01-04 | $31.30 | $35.30 | 2,400 | — | — |
| 2022-01-03 | $31.30 | $35.30 | 28,000 | — | — |