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
- 2013-07-24 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 | $28.08 | $28.08 | 332,600 | — | — |
| 2022-12-29 | $27.42 | $27.42 | 368,700 | — | — |
| 2022-12-28 | $26.26 | $26.26 | 311,000 | — | — |
| 2022-12-27 | $26.65 | $26.65 | 320,200 | — | — |
| 2022-12-23 | $27.03 | $27.03 | 499,900 | — | — |
| 2022-12-22 | $28.48 | $28.48 | 396,100 | — | — |
| 2022-12-21 | $28.52 | $28.52 | 435,900 | — | — |
| 2022-12-20 | $28.49 | $28.49 | 395,700 | — | — |
| 2022-12-19 | $28.05 | $28.05 | 510,600 | — | — |
| 2022-12-16 | $29.71 | $29.71 | 951,000 | — | — |
| 2022-12-15 | $29.71 | $29.71 | 398,300 | — | — |
| 2022-12-14 | $31.02 | $31.02 | 516,300 | — | — |
| 2022-12-13 | $31.35 | $31.35 | 1,147,600 | — | — |
| 2022-12-12 | $29.24 | $29.24 | 531,500 | — | — |
| 2022-12-09 | $28.16 | $28.16 | 408,100 | — | — |
| 2022-12-08 | $28.69 | $28.69 | 343,800 | — | — |
| 2022-12-07 | $27.93 | $27.93 | 380,200 | — | — |
| 2022-12-06 | $28.60 | $28.60 | 428,500 | — | — |
| 2022-12-05 | $29.80 | $29.80 | 620,800 | — | — |
| 2022-12-02 | $31.52 | $31.52 | 460,600 | — | — |
| 2022-12-01 | $29.39 | $29.39 | 394,700 | — | — |
| 2022-11-30 | $30.14 | $30.14 | 660,200 | — | — |
| 2022-11-29 | $28.80 | $28.80 | 202,300 | — | — |
| 2022-11-28 | $28.72 | $28.72 | 371,600 | — | — |
| 2022-11-25 | $29.00 | $29.00 | 122,100 | — | — |
| 2022-11-23 | $28.83 | $28.83 | 318,100 | — | — |
| 2022-11-22 | $28.67 | $28.67 | 331,500 | — | — |
| 2022-11-21 | $29.03 | $29.03 | 317,500 | — | — |
| 2022-11-18 | $28.21 | $28.21 | 499,700 | — | — |
| 2022-11-17 | $28.59 | $28.59 | 493,700 | — | — |
| 2022-11-16 | $27.13 | $27.13 | 360,400 | — | — |
| 2022-11-15 | $28.41 | $28.41 | 464,800 | — | — |
| 2022-11-14 | $28.58 | $28.58 | 513,200 | — | — |
| 2022-11-11 | $29.27 | $29.27 | 505,100 | — | — |
| 2022-11-10 | $28.74 | $28.74 | 713,900 | — | — |
| 2022-11-09 | $26.33 | $26.33 | 457,000 | — | — |
| 2022-11-08 | $27.26 | $27.26 | 428,400 | — | — |
| 2022-11-07 | $27.12 | $27.12 | 641,700 | — | — |
| 2022-11-04 | $25.90 | $25.90 | 662,800 | — | — |
| 2022-11-03 | $26.36 | $26.36 | 732,900 | — | — |
| 2022-11-02 | $27.82 | $27.82 | 359,700 | — | — |
| 2022-11-01 | $28.37 | $28.37 | 360,700 | — | — |
| 2022-10-31 | $27.54 | $27.54 | 441,200 | — | — |
| 2022-10-28 | $28.66 | $28.66 | 372,600 | — | — |
| 2022-10-27 | $27.73 | $27.73 | 327,500 | — | — |
| 2022-10-26 | $28.09 | $28.09 | 620,100 | — | — |
| 2022-10-25 | $26.96 | $26.96 | 530,200 | — | — |
| 2022-10-24 | $25.69 | $25.69 | 488,700 | — | — |
| 2022-10-21 | $27.00 | $27.00 | 1,364,800 | — | — |
| 2022-10-20 | $26.15 | $26.15 | 463,100 | — | — |
| 2022-10-19 | $26.17 | $26.17 | 568,100 | — | — |
| 2022-10-18 | $27.37 | $27.37 | 564,600 | — | — |
| 2022-10-17 | $28.15 | $28.15 | 410,200 | — | — |
| 2022-10-14 | $26.97 | $26.97 | 301,300 | — | — |
| 2022-10-13 | $27.88 | $27.88 | 340,000 | — | — |
| 2022-10-12 | $28.06 | $28.06 | 278,700 | — | — |
| 2022-10-11 | $27.44 | $27.44 | 476,500 | — | — |
| 2022-10-10 | $26.87 | $26.87 | 517,400 | — | — |
| 2022-10-07 | $27.09 | $27.09 | 618,900 | — | — |
| 2022-10-06 | $28.83 | $28.83 | 631,500 | — | — |
| 2022-10-05 | $28.99 | $28.99 | 802,200 | — | — |
| 2022-10-04 | $29.45 | $29.45 | 590,200 | — | — |
| 2022-10-03 | $28.98 | $28.98 | 501,700 | — | — |
| 2022-09-30 | $28.28 | $28.28 | 639,700 | — | — |
| 2022-09-29 | $28.57 | $28.57 | 475,600 | — | — |
| 2022-09-28 | $29.38 | $29.38 | 758,400 | — | — |
| 2022-09-27 | $28.72 | $28.72 | 517,700 | — | — |
| 2022-09-26 | $27.88 | $27.88 | 547,100 | — | — |
| 2022-09-23 | $28.99 | $28.99 | 609,000 | — | — |
| 2022-09-22 | $29.62 | $29.62 | 502,800 | — | — |
| 2022-09-21 | $29.80 | $29.80 | 579,700 | — | — |
| 2022-09-20 | $32.18 | $32.18 | 581,100 | — | — |
| 2022-09-19 | $32.43 | $32.43 | 709,200 | — | — |
| 2022-09-16 | $30.84 | $30.84 | 1,974,400 | — | — |
| 2022-09-15 | $34.08 | $34.08 | 762,900 | — | — |
| 2022-09-14 | $33.45 | $33.45 | 662,700 | — | — |
| 2022-09-13 | $32.95 | $32.95 | 1,044,100 | — | — |
| 2022-09-12 | $34.02 | $34.02 | 753,900 | — | — |
| 2022-09-09 | $34.14 | $34.14 | 886,500 | — | — |
| 2022-09-08 | $34.00 | $34.00 | 1,708,500 | — | — |
| 2022-09-07 | $30.00 | $30.00 | 1,935,200 | — | — |
| 2022-09-06 | $31.38 | $31.38 | 1,479,200 | — | — |
| 2022-09-02 | $31.85 | $31.85 | 1,669,400 | — | — |
| 2022-09-01 | $30.59 | $30.59 | 2,235,000 | — | — |
| 2022-08-31 | $25.50 | $25.50 | 632,200 | — | — |
| 2022-08-30 | $24.94 | $24.94 | 509,300 | — | — |
| 2022-08-29 | $25.83 | $25.83 | 450,700 | — | — |
| 2022-08-26 | $26.80 | $26.80 | 558,200 | — | — |
| 2022-08-25 | $28.32 | $28.32 | 591,500 | — | — |
| 2022-08-24 | $27.84 | $27.84 | 663,900 | — | — |
| 2022-08-23 | $26.16 | $26.16 | 547,100 | — | — |
| 2022-08-22 | $25.47 | $25.47 | 401,700 | — | — |
| 2022-08-19 | $25.55 | $25.55 | 436,700 | — | — |
| 2022-08-18 | $26.15 | $26.15 | 368,400 | — | — |
| 2022-08-17 | $26.22 | $26.22 | 493,000 | — | — |
| 2022-08-16 | $27.41 | $27.41 | 471,500 | — | — |
| 2022-08-15 | $28.31 | $28.31 | 418,600 | — | — |
| 2022-08-12 | $28.15 | $28.15 | 823,200 | — | — |
| 2022-08-11 | $25.99 | $25.99 | 722,900 | — | — |
| 2022-08-10 | $28.22 | $28.22 | 683,600 | — | — |
| 2022-08-09 | $27.37 | $27.37 | 743,000 | — | — |
| 2022-08-08 | $29.38 | $29.38 | 672,700 | — | — |
| 2022-08-05 | $29.74 | $29.74 | 1,056,400 | — | — |
| 2022-08-04 | $28.61 | $28.61 | 1,180,000 | — | — |
| 2022-08-03 | $24.95 | $24.95 | 684,100 | — | — |
| 2022-08-02 | $22.95 | $22.95 | 902,400 | — | — |
| 2022-08-01 | $21.29 | $21.29 | 423,400 | — | — |
| 2022-07-29 | $21.57 | $21.57 | 789,600 | — | — |
| 2022-07-28 | $21.52 | $21.52 | 564,600 | — | — |
| 2022-07-27 | $21.62 | $21.62 | 724,200 | — | — |
| 2022-07-26 | $19.51 | $19.51 | 545,900 | — | — |
| 2022-07-25 | $20.00 | $20.00 | 426,400 | — | — |
| 2022-07-22 | $20.49 | $20.49 | 481,100 | — | — |
| 2022-07-21 | $21.80 | $21.80 | 249,600 | — | — |
| 2022-07-20 | $21.90 | $21.90 | 477,300 | — | — |
| 2022-07-19 | $21.62 | $21.62 | 437,000 | — | — |
| 2022-07-18 | $20.98 | $20.98 | 530,700 | — | — |
| 2022-07-15 | $22.31 | $22.31 | 850,000 | — | — |
| 2022-07-14 | $22.71 | $22.71 | 568,800 | — | — |
| 2022-07-13 | $22.66 | $22.66 | 813,900 | — | — |
| 2022-07-12 | $24.06 | $24.06 | 473,900 | — | — |
| 2022-07-11 | $23.49 | $23.49 | 718,500 | — | — |
| 2022-07-08 | $26.00 | $26.00 | 415,900 | — | — |
| 2022-07-07 | $26.01 | $26.01 | 730,200 | — | — |
| 2022-07-06 | $25.35 | $25.35 | 911,400 | — | — |
| 2022-07-05 | $25.45 | $25.45 | 985,500 | — | — |
| 2022-07-01 | $23.36 | $23.36 | 494,300 | — | — |
| 2022-06-30 | $22.17 | $22.17 | 437,300 | — | — |
| 2022-06-29 | $22.38 | $22.38 | 479,800 | — | — |
| 2022-06-28 | $22.61 | $22.61 | 796,600 | — | — |
| 2022-06-27 | $23.15 | $23.15 | 657,100 | — | — |
| 2022-06-24 | $22.57 | $22.57 | 1,536,400 | — | — |
| 2022-06-23 | $21.28 | $21.28 | 905,600 | — | — |
| 2022-06-22 | $18.60 | $18.60 | 2,512,300 | — | — |
| 2022-06-21 | $18.09 | $18.09 | 1,443,000 | — | — |
| 2022-06-17 | $17.97 | $17.97 | 1,919,200 | — | — |
| 2022-06-16 | $17.14 | $17.14 | 774,100 | — | — |
| 2022-06-15 | $18.33 | $18.33 | 972,500 | — | — |
| 2022-06-14 | $17.06 | $17.06 | 749,300 | — | — |
| 2022-06-13 | $17.37 | $17.37 | 690,300 | — | — |
| 2022-06-10 | $18.50 | $18.50 | 719,700 | — | — |
| 2022-06-09 | $19.60 | $19.60 | 420,800 | — | — |
| 2022-06-08 | $20.02 | $20.02 | 444,100 | — | — |
| 2022-06-07 | $19.55 | $19.55 | 677,900 | — | — |
| 2022-06-06 | $18.31 | $18.31 | 737,800 | — | — |
| 2022-06-03 | $19.68 | $19.68 | 555,000 | — | — |
| 2022-06-02 | $19.38 | $19.38 | 408,800 | — | — |
| 2022-06-01 | $19.09 | $19.09 | 659,700 | — | — |
| 2022-05-31 | $19.47 | $19.47 | 676,100 | — | — |
| 2022-05-27 | $19.83 | $19.83 | 534,200 | — | — |
| 2022-05-26 | $19.39 | $19.39 | 314,600 | — | — |
| 2022-05-25 | $19.63 | $19.63 | 627,600 | — | — |
| 2022-05-24 | $19.47 | $19.47 | 611,300 | — | — |
| 2022-05-23 | $21.09 | $21.09 | 557,700 | — | — |
| 2022-05-20 | $21.10 | $21.10 | 454,200 | — | — |
| 2022-05-19 | $20.61 | $20.61 | 644,400 | — | — |
| 2022-05-18 | $21.15 | $21.15 | 601,600 | — | — |
| 2022-05-17 | $22.33 | $22.33 | 936,300 | — | — |
| 2022-05-16 | $22.14 | $22.14 | 390,600 | — | — |
| 2022-05-13 | $22.12 | $22.12 | 726,000 | — | — |
| 2022-05-12 | $21.41 | $21.41 | 1,152,300 | — | — |
| 2022-05-11 | $20.49 | $20.49 | 786,000 | — | — |
| 2022-05-10 | $21.79 | $21.79 | 766,500 | — | — |
| 2022-05-09 | $20.42 | $20.42 | 610,900 | — | — |
| 2022-05-06 | $22.62 | $22.62 | 610,400 | — | — |
| 2022-05-05 | $23.00 | $23.00 | 944,200 | — | — |
| 2022-05-04 | $24.14 | $24.14 | 490,300 | — | — |
| 2022-05-03 | $23.17 | $23.17 | 513,600 | — | — |
| 2022-05-02 | $23.58 | $23.58 | 879,900 | — | — |
| 2022-04-29 | $21.97 | $21.97 | 631,200 | — | — |
| 2022-04-28 | $22.98 | $22.98 | 1,031,600 | — | — |
| 2022-04-27 | $22.70 | $22.70 | 535,500 | — | — |
| 2022-04-26 | $23.05 | $23.05 | 752,100 | — | — |
| 2022-04-25 | $24.95 | $24.95 | 502,200 | — | — |
| 2022-04-22 | $24.27 | $24.27 | 454,500 | — | — |
| 2022-04-21 | $24.92 | $24.92 | 934,900 | — | — |
| 2022-04-20 | $26.33 | $26.33 | 569,300 | — | — |
| 2022-04-19 | $26.04 | $26.04 | 1,067,800 | — | — |
| 2022-04-18 | $25.57 | $25.57 | 899,800 | — | — |
| 2022-04-14 | $27.90 | $27.90 | 681,200 | — | — |
| 2022-04-13 | $29.48 | $29.48 | 373,500 | — | — |
| 2022-04-12 | $28.48 | $28.48 | 381,200 | — | — |
| 2022-04-11 | $28.76 | $28.76 | 566,700 | — | — |
| 2022-04-08 | $29.46 | $29.46 | 478,400 | — | — |
| 2022-04-07 | $29.66 | $29.66 | 321,700 | — | — |
| 2022-04-06 | $29.97 | $29.97 | 603,900 | — | — |
| 2022-04-05 | $30.54 | $30.54 | 551,100 | — | — |
| 2022-04-04 | $31.42 | $31.42 | 316,300 | — | — |
| 2022-04-01 | $30.12 | $30.12 | 390,200 | — | — |
| 2022-03-31 | $29.11 | $29.11 | 346,100 | — | — |
| 2022-03-30 | $29.36 | $29.36 | 314,000 | — | — |
| 2022-03-29 | $30.48 | $30.48 | 379,000 | — | — |
| 2022-03-28 | $28.52 | $28.52 | 291,100 | — | — |
| 2022-03-25 | $28.79 | $28.79 | 282,200 | — | — |
| 2022-03-24 | $29.76 | $29.76 | 264,400 | — | — |
| 2022-03-23 | $28.90 | $28.90 | 306,500 | — | — |
| 2022-03-22 | $29.72 | $29.72 | 313,800 | — | — |
| 2022-03-21 | $28.53 | $28.53 | 436,600 | — | — |
| 2022-03-18 | $29.49 | $29.49 | 1,050,500 | — | — |
| 2022-03-17 | $29.36 | $29.36 | 670,800 | — | — |
| 2022-03-16 | $27.68 | $27.68 | 786,400 | — | — |
| 2022-03-15 | $27.18 | $27.18 | 527,800 | — | — |
| 2022-03-14 | $26.68 | $26.68 | 873,000 | — | — |
| 2022-03-11 | $28.70 | $28.70 | 727,300 | — | — |
| 2022-03-10 | $31.42 | $31.42 | 799,000 | — | — |
| 2022-03-09 | $31.52 | $31.52 | 425,900 | — | — |
| 2022-03-08 | $30.68 | $30.68 | 443,300 | — | — |
| 2022-03-07 | $30.93 | $30.93 | 349,500 | — | — |
| 2022-03-04 | $31.53 | $31.53 | 480,500 | — | — |
| 2022-03-03 | $32.13 | $32.13 | 498,300 | — | — |
| 2022-03-02 | $32.26 | $32.26 | 427,500 | — | — |
| 2022-03-01 | $32.20 | $32.20 | 714,900 | — | — |
| 2022-02-28 | $31.13 | $31.13 | 523,300 | — | — |
| 2022-02-25 | $30.79 | $30.79 | 513,700 | — | — |
| 2022-02-24 | $29.13 | $29.13 | 691,300 | — | — |
| 2022-02-23 | $27.55 | $27.55 | 630,300 | — | — |
| 2022-02-22 | $28.86 | $28.86 | 557,000 | — | — |
| 2022-02-18 | $29.42 | $29.42 | 1,018,500 | — | — |
| 2022-02-17 | $29.46 | $29.46 | 1,588,200 | — | — |
| 2022-02-16 | $31.07 | $31.07 | 603,400 | — | — |
| 2022-02-15 | $31.23 | $31.23 | 461,900 | — | — |
| 2022-02-14 | $30.22 | $30.22 | 512,000 | — | — |
| 2022-02-11 | $31.33 | $31.33 | 337,300 | — | — |
| 2022-02-10 | $31.05 | $31.05 | 656,900 | — | — |
| 2022-02-09 | $31.99 | $31.99 | 572,300 | — | — |
| 2022-02-08 | $30.00 | $30.00 | 421,600 | — | — |
| 2022-02-07 | $29.94 | $29.94 | 411,700 | — | — |
| 2022-02-04 | $28.74 | $28.74 | 508,300 | — | — |
| 2022-02-03 | $28.89 | $28.89 | 480,300 | — | — |
| 2022-02-02 | $30.03 | $30.03 | 644,000 | — | — |
| 2022-02-01 | $32.16 | $32.16 | 431,400 | — | — |
| 2022-01-31 | $30.89 | $30.89 | 649,000 | — | — |
| 2022-01-28 | $30.06 | $30.06 | 594,700 | — | — |
| 2022-01-27 | $29.23 | $29.23 | 611,300 | — | — |
| 2022-01-26 | $31.00 | $31.00 | 438,300 | — | — |
| 2022-01-25 | $31.52 | $31.52 | 489,500 | — | — |
| 2022-01-24 | $31.17 | $31.17 | 667,300 | — | — |
| 2022-01-21 | $29.80 | $29.80 | 1,205,300 | — | — |
| 2022-01-20 | $30.36 | $30.36 | 637,400 | — | — |
| 2022-01-19 | $31.03 | $31.03 | 583,900 | — | — |
| 2022-01-18 | $31.14 | $31.14 | 562,600 | — | — |
| 2022-01-14 | $33.14 | $33.14 | 520,200 | — | — |
| 2022-01-13 | $31.95 | $31.95 | 395,800 | — | — |
| 2022-01-12 | $31.64 | $31.64 | 468,400 | — | — |
| 2022-01-11 | $33.17 | $33.17 | 411,200 | — | — |
| 2022-01-10 | $33.01 | $33.01 | 489,200 | — | — |
| 2022-01-07 | $32.57 | $32.57 | 456,300 | — | — |
| 2022-01-06 | $33.36 | $33.36 | 388,900 | — | — |
| 2022-01-05 | $32.85 | $32.85 | 536,200 | — | — |
| 2022-01-04 | $33.79 | $33.79 | 489,500 | — | — |
| 2022-01-03 | $34.81 | $34.81 | 325,200 | — | — |