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
- 1998-05-01 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 | $23.98 | $24.46 | 659,400 | — | — |
| 2022-12-29 | $24.01 | $24.49 | 524,000 | — | — |
| 2022-12-28 | $23.58 | $24.05 | 680,000 | — | — |
| 2022-12-27 | $24.40 | $24.88 | 368,000 | — | — |
| 2022-12-23 | $24.50 | $24.99 | 322,000 | — | — |
| 2022-12-22 | $24.55 | $25.04 | 579,200 | — | — |
| 2022-12-21 | $25.15 | $25.65 | 523,800 | — | — |
| 2022-12-20 | $24.36 | $24.84 | 537,000 | — | — |
| 2022-12-19 | $24.47 | $24.96 | 659,700 | — | — |
| 2022-12-16 | $25.20 | $25.70 | 2,266,100 | — | — |
| 2022-12-15 | $25.65 | $26.16 | 882,700 | — | — |
| 2022-12-14 | $26.46 | $26.98 | 660,900 | — | — |
| 2022-12-13 | $26.79 | $27.32 | 945,100 | — | — |
| 2022-12-12 | $26.27 | $26.79 | 671,200 | — | — |
| 2022-12-09 | $25.86 | $26.37 | 945,800 | — | — |
| 2022-12-08 | $26.94 | $27.47 | 723,300 | — | — |
| 2022-12-07 | $26.31 | $26.83 | 647,000 | — | — |
| 2022-12-06 | $26.39 | $26.91 | 969,000 | — | — |
| 2022-12-05 | $27.19 | $27.73 | 741,100 | — | — |
| 2022-12-02 | $27.81 | $28.28 | 646,000 | — | — |
| 2022-12-01 | $27.88 | $28.36 | 777,500 | — | — |
| 2022-11-30 | $28.02 | $28.50 | 1,234,200 | — | — |
| 2022-11-29 | $27.00 | $27.46 | 1,089,100 | — | — |
| 2022-11-28 | $26.82 | $27.28 | 868,300 | — | — |
| 2022-11-25 | $27.30 | $27.77 | 517,400 | — | — |
| 2022-11-23 | $27.75 | $28.22 | 782,600 | — | — |
| 2022-11-22 | $27.60 | $28.07 | 1,020,500 | — | — |
| 2022-11-21 | $27.27 | $27.74 | 1,665,200 | — | — |
| 2022-11-18 | $28.36 | $28.84 | 1,878,000 | — | — |
| 2022-11-17 | $28.78 | $29.27 | 1,363,500 | — | — |
| 2022-11-16 | $27.95 | $28.43 | 1,411,200 | — | — |
| 2022-11-15 | $28.47 | $28.96 | 2,213,000 | — | — |
| 2022-11-14 | $26.17 | $26.62 | 1,731,400 | — | — |
| 2022-11-11 | $25.24 | $25.67 | 1,018,500 | — | — |
| 2022-11-10 | $24.06 | $24.47 | 984,400 | — | — |
| 2022-11-09 | $22.03 | $22.41 | 650,300 | — | — |
| 2022-11-08 | $22.50 | $22.88 | 1,352,100 | — | — |
| 2022-11-07 | $21.64 | $22.01 | 757,500 | — | — |
| 2022-11-04 | $21.06 | $21.42 | 902,100 | — | — |
| 2022-11-03 | $20.28 | $20.63 | 1,405,700 | — | — |
| 2022-11-02 | $20.47 | $20.82 | 2,017,500 | — | — |
| 2022-11-01 | $20.49 | $20.84 | 1,940,300 | — | — |
| 2022-10-31 | $20.79 | $21.15 | 808,600 | — | — |
| 2022-10-28 | $20.80 | $21.16 | 606,400 | — | — |
| 2022-10-27 | $20.03 | $20.37 | 483,700 | — | — |
| 2022-10-26 | $20.06 | $20.40 | 606,500 | — | — |
| 2022-10-25 | $20.08 | $20.42 | 673,200 | — | — |
| 2022-10-24 | $19.66 | $20.00 | 577,500 | — | — |
| 2022-10-21 | $19.39 | $19.72 | 552,200 | — | — |
| 2022-10-20 | $18.45 | $18.77 | 480,900 | — | — |
| 2022-10-19 | $18.37 | $18.68 | 675,900 | — | — |
| 2022-10-18 | $18.08 | $18.39 | 637,800 | — | — |
| 2022-10-17 | $17.80 | $18.10 | 801,100 | — | — |
| 2022-10-14 | $17.23 | $17.52 | 698,200 | — | — |
| 2022-10-13 | $17.82 | $18.12 | 1,111,500 | — | — |
| 2022-10-12 | $17.07 | $17.36 | 779,300 | — | — |
| 2022-10-11 | $17.35 | $17.65 | 1,767,900 | — | — |
| 2022-10-10 | $17.35 | $17.65 | 672,700 | — | — |
| 2022-10-07 | $17.92 | $18.23 | 606,300 | — | — |
| 2022-10-06 | $18.87 | $19.19 | 624,200 | — | — |
| 2022-10-05 | $18.82 | $19.14 | 475,600 | — | — |
| 2022-10-04 | $18.81 | $19.13 | 717,700 | — | — |
| 2022-10-03 | $18.00 | $18.31 | 1,065,500 | — | — |
| 2022-09-30 | $17.05 | $17.34 | 1,982,600 | — | — |
| 2022-09-29 | $16.58 | $16.86 | 1,303,900 | — | — |
| 2022-09-28 | $16.84 | $17.13 | 609,200 | — | — |
| 2022-09-27 | $16.73 | $17.02 | 674,600 | — | — |
| 2022-09-26 | $16.75 | $17.04 | 559,900 | — | — |
| 2022-09-23 | $17.07 | $17.36 | 587,100 | — | — |
| 2022-09-22 | $17.63 | $17.93 | 537,500 | — | — |
| 2022-09-21 | $18.01 | $18.32 | 511,000 | — | — |
| 2022-09-20 | $18.13 | $18.44 | 433,400 | — | — |
| 2022-09-19 | $18.36 | $18.67 | 690,700 | — | — |
| 2022-09-16 | $18.11 | $18.42 | 2,068,200 | — | — |
| 2022-09-15 | $18.08 | $18.39 | 619,000 | — | — |
| 2022-09-14 | $18.50 | $18.82 | 604,800 | — | — |
| 2022-09-13 | $18.32 | $18.63 | 753,500 | — | — |
| 2022-09-12 | $19.56 | $19.89 | 561,100 | — | — |
| 2022-09-09 | $19.60 | $19.93 | 452,300 | — | — |
| 2022-09-08 | $19.13 | $19.46 | 533,400 | — | — |
| 2022-09-07 | $18.83 | $19.15 | 860,300 | — | — |
| 2022-09-06 | $18.86 | $19.18 | 839,300 | — | — |
| 2022-09-02 | $19.18 | $19.51 | 651,700 | — | — |
| 2022-09-01 | $19.58 | $19.86 | 663,100 | — | — |
| 2022-08-31 | $20.13 | $20.42 | 667,400 | — | — |
| 2022-08-30 | $20.31 | $20.60 | 734,600 | — | — |
| 2022-08-29 | $20.74 | $21.04 | 615,600 | — | — |
| 2022-08-26 | $20.87 | $21.17 | 366,500 | — | — |
| 2022-08-25 | $21.93 | $22.25 | 420,500 | — | — |
| 2022-08-24 | $21.17 | $21.48 | 415,700 | — | — |
| 2022-08-23 | $21.18 | $21.49 | 523,100 | — | — |
| 2022-08-22 | $20.95 | $21.25 | 668,400 | — | — |
| 2022-08-19 | $21.92 | $22.24 | 751,000 | — | — |
| 2022-08-18 | $22.11 | $22.43 | 757,100 | — | — |
| 2022-08-17 | $21.81 | $22.13 | 623,100 | — | — |
| 2022-08-16 | $22.57 | $22.90 | 809,500 | — | — |
| 2022-08-15 | $22.47 | $22.80 | 604,600 | — | — |
| 2022-08-12 | $22.74 | $23.07 | 706,000 | — | — |
| 2022-08-11 | $21.92 | $22.24 | 608,300 | — | — |
| 2022-08-10 | $21.74 | $22.05 | 777,200 | — | — |
| 2022-08-09 | $20.78 | $21.08 | 1,063,700 | — | — |
| 2022-08-08 | $22.36 | $22.68 | 751,100 | — | — |
| 2022-08-05 | $22.65 | $22.98 | 754,700 | — | — |
| 2022-08-04 | $23.03 | $23.36 | 913,800 | — | — |
| 2022-08-03 | $22.70 | $23.03 | 1,145,900 | — | — |
| 2022-08-02 | $22.08 | $22.40 | 1,824,800 | — | — |
| 2022-08-01 | $20.47 | $20.77 | 1,039,500 | — | — |
| 2022-07-29 | $20.17 | $20.46 | 879,900 | — | — |
| 2022-07-28 | $19.74 | $20.03 | 854,700 | — | — |
| 2022-07-27 | $19.26 | $19.54 | 709,300 | — | — |
| 2022-07-26 | $18.44 | $18.71 | 635,400 | — | — |
| 2022-07-25 | $18.72 | $18.99 | 587,700 | — | — |
| 2022-07-22 | $18.83 | $19.10 | 570,400 | — | — |
| 2022-07-21 | $19.24 | $19.52 | 577,400 | — | — |
| 2022-07-20 | $18.86 | $19.13 | 808,900 | — | — |
| 2022-07-19 | $18.35 | $18.62 | 772,400 | — | — |
| 2022-07-18 | $17.22 | $17.47 | 1,028,300 | — | — |
| 2022-07-15 | $17.35 | $17.60 | 544,300 | — | — |
| 2022-07-14 | $16.95 | $17.20 | 574,900 | — | — |
| 2022-07-13 | $16.46 | $16.70 | 626,500 | — | — |
| 2022-07-12 | $16.36 | $16.60 | 610,000 | — | — |
| 2022-07-11 | $16.36 | $16.60 | 514,800 | — | — |
| 2022-07-08 | $16.63 | $16.87 | 611,100 | — | — |
| 2022-07-07 | $16.39 | $16.63 | 791,900 | — | — |
| 2022-07-06 | $15.56 | $15.79 | 732,800 | — | — |
| 2022-07-05 | $15.48 | $15.70 | 1,207,800 | — | — |
| 2022-07-01 | $15.44 | $15.66 | 1,230,800 | — | — |
| 2022-06-30 | $16.95 | $17.20 | 1,065,600 | — | — |
| 2022-06-29 | $16.76 | $17.00 | 826,200 | — | — |
| 2022-06-28 | $17.23 | $17.48 | 629,000 | — | — |
| 2022-06-27 | $17.73 | $17.99 | 758,300 | — | — |
| 2022-06-24 | $17.29 | $17.54 | 1,098,400 | — | — |
| 2022-06-23 | $16.53 | $16.77 | 884,700 | — | — |
| 2022-06-22 | $16.63 | $16.87 | 1,305,900 | — | — |
| 2022-06-21 | $17.09 | $17.34 | 1,174,300 | — | — |
| 2022-06-17 | $16.65 | $16.89 | 1,567,600 | — | — |
| 2022-06-16 | $16.54 | $16.78 | 1,487,800 | — | — |
| 2022-06-15 | $18.34 | $18.61 | 1,116,700 | — | — |
| 2022-06-14 | $18.09 | $18.35 | 1,166,200 | — | — |
| 2022-06-13 | $17.80 | $18.06 | 1,248,500 | — | — |
| 2022-06-10 | $18.83 | $19.10 | 763,500 | — | — |
| 2022-06-09 | $19.31 | $19.59 | 714,500 | — | — |
| 2022-06-08 | $20.06 | $20.35 | 496,100 | — | — |
| 2022-06-07 | $20.61 | $20.91 | 628,700 | — | — |
| 2022-06-06 | $20.52 | $20.82 | 830,400 | — | — |
| 2022-06-03 | $20.27 | $20.51 | 488,900 | — | — |
| 2022-06-02 | $20.99 | $21.24 | 725,700 | — | — |
| 2022-06-01 | $20.29 | $20.53 | 712,900 | — | — |
| 2022-05-31 | $20.44 | $20.68 | 862,700 | — | — |
| 2022-05-27 | $20.55 | $20.80 | 735,100 | — | — |
| 2022-05-26 | $19.80 | $20.04 | 680,300 | — | — |
| 2022-05-25 | $19.07 | $19.30 | 647,200 | — | — |
| 2022-05-24 | $18.70 | $18.92 | 824,100 | — | — |
| 2022-05-23 | $19.14 | $19.37 | 828,300 | — | — |
| 2022-05-20 | $19.19 | $19.42 | 760,700 | — | — |
| 2022-05-19 | $19.04 | $19.27 | 749,700 | — | — |
| 2022-05-18 | $19.27 | $19.50 | 714,200 | — | — |
| 2022-05-17 | $20.10 | $20.34 | 718,500 | — | — |
| 2022-05-16 | $19.09 | $19.32 | 676,300 | — | — |
| 2022-05-13 | $19.38 | $19.61 | 884,200 | — | — |
| 2022-05-12 | $18.60 | $18.82 | 1,334,500 | — | — |
| 2022-05-11 | $18.38 | $18.60 | 861,600 | — | — |
| 2022-05-10 | $19.04 | $19.27 | 997,200 | — | — |
| 2022-05-09 | $18.58 | $18.80 | 1,313,800 | — | — |
| 2022-05-06 | $19.44 | $19.67 | 1,492,500 | — | — |
| 2022-05-05 | $19.07 | $19.30 | 1,542,700 | — | — |
| 2022-05-04 | $19.57 | $19.80 | 1,338,900 | — | — |
| 2022-05-03 | $18.36 | $18.58 | 1,743,900 | — | — |
| 2022-05-02 | $19.51 | $19.74 | 1,437,200 | — | — |
| 2022-04-29 | $18.81 | $19.04 | 1,002,600 | — | — |
| 2022-04-28 | $19.58 | $19.81 | 901,900 | — | — |
| 2022-04-27 | $18.44 | $18.66 | 1,140,600 | — | — |
| 2022-04-26 | $18.88 | $19.11 | 1,075,600 | — | — |
| 2022-04-25 | $19.61 | $19.84 | 890,100 | — | — |
| 2022-04-22 | $19.25 | $19.48 | 728,300 | — | — |
| 2022-04-21 | $19.83 | $20.07 | 952,300 | — | — |
| 2022-04-20 | $19.77 | $20.01 | 800,100 | — | — |
| 2022-04-19 | $19.75 | $19.99 | 1,017,800 | — | — |
| 2022-04-18 | $18.92 | $19.15 | 697,500 | — | — |
| 2022-04-14 | $18.82 | $19.05 | 879,500 | — | — |
| 2022-04-13 | $19.09 | $19.32 | 821,100 | — | — |
| 2022-04-12 | $18.80 | $19.03 | 906,100 | — | — |
| 2022-04-11 | $18.80 | $19.03 | 863,700 | — | — |
| 2022-04-08 | $19.05 | $19.28 | 735,400 | — | — |
| 2022-04-07 | $19.41 | $19.64 | 1,316,700 | — | — |
| 2022-04-06 | $19.56 | $19.79 | 1,429,900 | — | — |
| 2022-04-05 | $20.23 | $20.47 | 1,150,700 | — | — |
| 2022-04-04 | $21.39 | $21.65 | 1,005,700 | — | — |
| 2022-04-01 | $21.31 | $21.57 | 1,026,700 | — | — |
| 2022-03-31 | $21.72 | $21.98 | 1,066,300 | — | — |
| 2022-03-30 | $22.66 | $22.93 | 838,800 | — | — |
| 2022-03-29 | $23.95 | $24.24 | 781,400 | — | — |
| 2022-03-28 | $23.57 | $23.85 | 756,800 | — | — |
| 2022-03-25 | $23.93 | $24.22 | 631,800 | — | — |
| 2022-03-24 | $23.76 | $24.04 | 525,800 | — | — |
| 2022-03-23 | $22.92 | $23.19 | 618,400 | — | — |
| 2022-03-22 | $23.31 | $23.59 | 580,300 | — | — |
| 2022-03-21 | $23.32 | $23.60 | 493,700 | — | — |
| 2022-03-18 | $23.54 | $23.82 | 1,686,700 | — | — |
| 2022-03-17 | $23.16 | $23.44 | 646,300 | — | — |
| 2022-03-16 | $22.56 | $22.83 | 698,200 | — | — |
| 2022-03-15 | $21.48 | $21.74 | 593,800 | — | — |
| 2022-03-14 | $20.92 | $21.17 | 1,154,100 | — | — |
| 2022-03-11 | $20.82 | $21.07 | 535,500 | — | — |
| 2022-03-10 | $21.20 | $21.45 | 569,000 | — | — |
| 2022-03-09 | $21.34 | $21.60 | 632,700 | — | — |
| 2022-03-08 | $20.50 | $20.75 | 972,100 | — | — |
| 2022-03-07 | $19.89 | $20.13 | 964,900 | — | — |
| 2022-03-04 | $21.11 | $21.36 | 818,200 | — | — |
| 2022-03-03 | $21.94 | $22.20 | 623,900 | — | — |
| 2022-03-02 | $22.31 | $22.58 | 810,200 | — | — |
| 2022-03-01 | $21.44 | $21.70 | 1,329,200 | — | — |
| 2022-02-28 | $22.67 | $22.94 | 1,155,100 | — | — |
| 2022-02-25 | $23.40 | $23.63 | 915,100 | — | — |
| 2022-02-24 | $23.26 | $23.49 | 1,045,900 | — | — |
| 2022-02-23 | $21.81 | $22.02 | 1,240,800 | — | — |
| 2022-02-22 | $22.73 | $22.95 | 950,500 | — | — |
| 2022-02-18 | $23.46 | $23.69 | 931,500 | — | — |
| 2022-02-17 | $24.19 | $24.43 | 1,504,700 | — | — |
| 2022-02-16 | $24.96 | $25.20 | 1,927,600 | — | — |
| 2022-02-15 | $24.19 | $24.43 | 3,941,000 | — | — |
| 2022-02-14 | $21.15 | $21.36 | 1,709,600 | — | — |
| 2022-02-11 | $20.90 | $21.11 | 1,111,500 | — | — |
| 2022-02-10 | $22.19 | $22.41 | 1,056,600 | — | — |
| 2022-02-09 | $23.08 | $23.31 | 950,400 | — | — |
| 2022-02-08 | $21.77 | $21.98 | 955,900 | — | — |
| 2022-02-07 | $20.93 | $21.14 | 1,126,700 | — | — |
| 2022-02-04 | $20.96 | $21.17 | 1,001,300 | — | — |
| 2022-02-03 | $21.18 | $21.39 | 778,400 | — | — |
| 2022-02-02 | $22.09 | $22.31 | 882,100 | — | — |
| 2022-02-01 | $21.95 | $22.17 | 790,400 | — | — |
| 2022-01-31 | $22.02 | $22.24 | 1,013,900 | — | — |
| 2022-01-28 | $21.02 | $21.23 | 816,500 | — | — |
| 2022-01-27 | $20.36 | $20.56 | 978,900 | — | — |
| 2022-01-26 | $21.47 | $21.68 | 710,400 | — | — |
| 2022-01-25 | $21.34 | $21.55 | 915,700 | — | — |
| 2022-01-24 | $22.21 | $22.43 | 1,305,800 | — | — |
| 2022-01-21 | $21.60 | $21.81 | 1,071,900 | — | — |
| 2022-01-20 | $22.17 | $22.39 | 869,400 | — | — |
| 2022-01-19 | $22.56 | $22.78 | 800,000 | — | — |
| 2022-01-18 | $23.25 | $23.48 | 1,056,200 | — | — |
| 2022-01-14 | $24.99 | $25.24 | 871,300 | — | — |
| 2022-01-13 | $23.97 | $24.21 | 798,800 | — | — |
| 2022-01-12 | $24.30 | $24.54 | 856,500 | — | — |
| 2022-01-11 | $24.32 | $24.56 | 781,000 | — | — |
| 2022-01-10 | $23.70 | $23.93 | 1,054,300 | — | — |
| 2022-01-07 | $23.71 | $23.94 | 1,010,700 | — | — |
| 2022-01-06 | $25.20 | $25.45 | 846,500 | — | — |
| 2022-01-05 | $25.05 | $25.30 | 1,250,100 | — | — |
| 2022-01-04 | $25.84 | $26.09 | 1,280,400 | — | — |
| 2022-01-03 | $26.24 | $26.50 | 1,097,300 | — | — |