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
- 2018-10-18 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 | $26.84 | $27.21 | 62,200 | — | — |
| 2022-12-29 | $26.94 | $27.31 | 40,400 | — | — |
| 2022-12-28 | $26.47 | $26.84 | 35,200 | — | — |
| 2022-12-27 | $26.80 | $27.17 | 55,200 | — | — |
| 2022-12-23 | $26.96 | $27.33 | 46,500 | — | — |
| 2022-12-22 | $26.67 | $27.04 | 69,900 | — | — |
| 2022-12-21 | $27.77 | $28.15 | 86,800 | — | — |
| 2022-12-20 | $26.75 | $27.12 | 144,000 | — | — |
| 2022-12-19 | $27.45 | $27.83 | 258,100 | — | — |
| 2022-12-16 | $25.20 | $25.55 | 204,800 | — | — |
| 2022-12-15 | $25.52 | $25.87 | 99,100 | — | — |
| 2022-12-14 | $26.33 | $26.69 | 117,200 | — | — |
| 2022-12-13 | $27.17 | $27.54 | 174,600 | — | — |
| 2022-12-12 | $27.83 | $28.21 | 42,200 | — | — |
| 2022-12-09 | $27.59 | $27.97 | 26,200 | — | — |
| 2022-12-08 | $27.97 | $28.36 | 33,800 | — | — |
| 2022-12-07 | $27.94 | $28.33 | 36,600 | — | — |
| 2022-12-06 | $28.03 | $28.42 | 32,600 | — | — |
| 2022-12-05 | $28.23 | $28.62 | 116,100 | — | — |
| 2022-12-02 | $29.77 | $30.18 | 28,700 | — | — |
| 2022-12-01 | $29.77 | $30.18 | 58,800 | — | — |
| 2022-11-30 | $29.46 | $29.87 | 79,400 | — | — |
| 2022-11-29 | $29.03 | $29.43 | 40,300 | — | — |
| 2022-11-28 | $29.24 | $29.64 | 86,000 | — | — |
| 2022-11-25 | $29.01 | $29.41 | 58,200 | — | — |
| 2022-11-23 | $29.64 | $30.05 | 20,900 | — | — |
| 2022-11-22 | $29.95 | $30.36 | 28,000 | — | — |
| 2022-11-21 | $29.81 | $30.22 | 32,800 | — | — |
| 2022-11-18 | $29.72 | $30.13 | 51,700 | — | — |
| 2022-11-17 | $29.58 | $29.99 | 39,900 | — | — |
| 2022-11-16 | $30.20 | $30.62 | 42,500 | — | — |
| 2022-11-15 | $30.15 | $30.57 | 66,800 | — | — |
| 2022-11-14 | $29.89 | $30.30 | 60,100 | — | — |
| 2022-11-11 | $29.92 | $30.24 | 50,100 | — | — |
| 2022-11-10 | $30.10 | $30.42 | 95,900 | — | — |
| 2022-11-09 | $28.69 | $29.00 | 41,000 | — | — |
| 2022-11-08 | $29.46 | $29.78 | 42,500 | — | — |
| 2022-11-07 | $29.96 | $30.28 | 118,500 | — | — |
| 2022-11-04 | $30.06 | $30.38 | 107,000 | — | — |
| 2022-11-03 | $29.06 | $29.37 | 43,500 | — | — |
| 2022-11-02 | $29.77 | $30.09 | 86,800 | — | — |
| 2022-11-01 | $30.47 | $30.80 | 168,200 | — | — |
| 2022-10-31 | $30.10 | $30.42 | 140,700 | — | — |
| 2022-10-28 | $29.95 | $30.27 | 107,600 | — | — |
| 2022-10-27 | $30.78 | $31.11 | 176,100 | — | — |
| 2022-10-26 | $30.50 | $30.83 | 97,300 | — | — |
| 2022-10-25 | $30.11 | $30.43 | 84,100 | — | — |
| 2022-10-24 | $29.49 | $29.81 | 120,900 | — | — |
| 2022-10-21 | $28.50 | $28.81 | 203,900 | — | — |
| 2022-10-20 | $26.31 | $26.59 | 49,900 | — | — |
| 2022-10-19 | $26.72 | $27.01 | 50,600 | — | — |
| 2022-10-18 | $26.69 | $26.98 | 55,300 | — | — |
| 2022-10-17 | $26.75 | $27.04 | 86,700 | — | — |
| 2022-10-14 | $26.31 | $26.59 | 44,000 | — | — |
| 2022-10-13 | $26.34 | $26.62 | 77,800 | — | — |
| 2022-10-12 | $25.36 | $25.63 | 44,600 | — | — |
| 2022-10-11 | $25.22 | $25.49 | 43,800 | — | — |
| 2022-10-10 | $25.22 | $25.49 | 50,000 | — | — |
| 2022-10-07 | $25.10 | $25.37 | 38,600 | — | — |
| 2022-10-06 | $25.60 | $25.88 | 25,300 | — | — |
| 2022-10-05 | $25.70 | $25.98 | 33,100 | — | — |
| 2022-10-04 | $26.03 | $26.31 | 54,000 | — | — |
| 2022-10-03 | $24.71 | $24.98 | 102,900 | — | — |
| 2022-09-30 | $24.84 | $25.11 | 90,900 | — | — |
| 2022-09-29 | $25.29 | $25.56 | 51,700 | — | — |
| 2022-09-28 | $25.68 | $25.96 | 51,300 | — | — |
| 2022-09-27 | $25.13 | $25.40 | 44,600 | — | — |
| 2022-09-26 | $25.37 | $25.64 | 45,500 | — | — |
| 2022-09-23 | $25.29 | $25.56 | 48,900 | — | — |
| 2022-09-22 | $25.99 | $26.27 | 47,200 | — | — |
| 2022-09-21 | $26.35 | $26.63 | 53,400 | — | — |
| 2022-09-20 | $26.56 | $26.85 | 38,100 | — | — |
| 2022-09-19 | $26.60 | $26.89 | 46,900 | — | — |
| 2022-09-16 | $26.22 | $26.50 | 170,100 | — | — |
| 2022-09-15 | $26.33 | $26.61 | 57,500 | — | — |
| 2022-09-14 | $26.19 | $26.47 | 64,600 | — | — |
| 2022-09-13 | $26.69 | $26.98 | 107,900 | — | — |
| 2022-09-12 | $26.96 | $27.25 | 78,300 | — | — |
| 2022-09-09 | $26.67 | $26.96 | 60,600 | — | — |
| 2022-09-08 | $26.00 | $26.28 | 61,000 | — | — |
| 2022-09-07 | $25.88 | $26.16 | 60,700 | — | — |
| 2022-09-06 | $25.43 | $25.70 | 61,500 | — | — |
| 2022-09-02 | $25.71 | $25.99 | 43,900 | — | — |
| 2022-09-01 | $26.11 | $26.39 | 69,700 | — | — |
| 2022-08-31 | $26.19 | $26.47 | 121,600 | — | — |
| 2022-08-30 | $26.30 | $26.58 | 76,400 | — | — |
| 2022-08-29 | $26.21 | $26.49 | 50,200 | — | — |
| 2022-08-26 | $26.51 | $26.80 | 66,300 | — | — |
| 2022-08-25 | $27.04 | $27.33 | 49,000 | — | — |
| 2022-08-24 | $26.82 | $27.11 | 84,000 | — | — |
| 2022-08-23 | $26.84 | $27.13 | 61,000 | — | — |
| 2022-08-22 | $27.11 | $27.40 | 68,800 | — | — |
| 2022-08-19 | $28.53 | $28.84 | 143,700 | — | — |
| 2022-08-18 | $29.18 | $29.49 | 54,200 | — | — |
| 2022-08-17 | $29.14 | $29.45 | 34,200 | — | — |
| 2022-08-16 | $29.48 | $29.80 | 54,700 | — | — |
| 2022-08-15 | $29.32 | $29.54 | 52,100 | — | — |
| 2022-08-12 | $29.07 | $29.29 | 55,800 | — | — |
| 2022-08-11 | $28.71 | $28.93 | 63,900 | — | — |
| 2022-08-10 | $28.40 | $28.62 | 61,700 | — | — |
| 2022-08-09 | $28.58 | $28.80 | 79,000 | — | — |
| 2022-08-08 | $28.11 | $28.32 | 102,900 | — | — |
| 2022-08-05 | $27.41 | $27.62 | 61,100 | — | — |
| 2022-08-04 | $26.53 | $26.73 | 55,700 | — | — |
| 2022-08-03 | $26.57 | $26.77 | 63,900 | — | — |
| 2022-08-02 | $26.51 | $26.71 | 52,400 | — | — |
| 2022-08-01 | $27.54 | $27.75 | 81,700 | — | — |
| 2022-07-29 | $27.32 | $27.53 | 67,300 | — | — |
| 2022-07-28 | $27.23 | $27.44 | 66,400 | — | — |
| 2022-07-27 | $27.03 | $27.24 | 92,500 | — | — |
| 2022-07-26 | $26.42 | $26.62 | 75,400 | — | — |
| 2022-07-25 | $27.05 | $27.26 | 71,600 | — | — |
| 2022-07-22 | $26.78 | $26.98 | 79,400 | — | — |
| 2022-07-21 | $26.96 | $27.17 | 144,800 | — | — |
| 2022-07-20 | $29.90 | $30.13 | 49,400 | — | — |
| 2022-07-19 | $29.48 | $29.71 | 57,000 | — | — |
| 2022-07-18 | $29.00 | $29.22 | 40,300 | — | — |
| 2022-07-15 | $28.94 | $29.16 | 75,000 | — | — |
| 2022-07-14 | $27.93 | $28.14 | 58,400 | — | — |
| 2022-07-13 | $28.66 | $28.88 | 54,500 | — | — |
| 2022-07-12 | $28.72 | $28.94 | 60,600 | — | — |
| 2022-07-11 | $28.13 | $28.35 | 40,700 | — | — |
| 2022-07-08 | $28.29 | $28.51 | 60,700 | — | — |
| 2022-07-07 | $28.31 | $28.53 | 50,400 | — | — |
| 2022-07-06 | $28.08 | $28.29 | 33,400 | — | — |
| 2022-07-05 | $28.28 | $28.50 | 63,200 | — | — |
| 2022-07-01 | $28.14 | $28.36 | 70,600 | — | — |
| 2022-06-30 | $28.12 | $28.34 | 94,400 | — | — |
| 2022-06-29 | $27.83 | $28.04 | 76,500 | — | — |
| 2022-06-28 | $27.92 | $28.13 | 56,800 | — | — |
| 2022-06-27 | $27.94 | $28.15 | 89,900 | — | — |
| 2022-06-24 | $28.08 | $28.29 | 297,300 | — | — |
| 2022-06-23 | $27.92 | $28.13 | 122,000 | — | — |
| 2022-06-22 | $28.06 | $28.27 | 101,700 | — | — |
| 2022-06-21 | $27.97 | $28.18 | 94,300 | — | — |
| 2022-06-17 | $27.38 | $27.59 | 422,900 | — | — |
| 2022-06-16 | $27.25 | $27.46 | 129,500 | — | — |
| 2022-06-15 | $27.58 | $27.79 | 98,300 | — | — |
| 2022-06-14 | $27.44 | $27.65 | 109,700 | — | — |
| 2022-06-13 | $27.12 | $27.33 | 155,000 | — | — |
| 2022-06-10 | $27.57 | $27.78 | 54,100 | — | — |
| 2022-06-09 | $28.22 | $28.44 | 54,100 | — | — |
| 2022-06-08 | $28.98 | $29.20 | 64,800 | — | — |
| 2022-06-07 | $29.42 | $29.65 | 61,900 | — | — |
| 2022-06-06 | $29.67 | $29.90 | 98,900 | — | — |
| 2022-06-03 | $29.19 | $29.41 | 62,800 | — | — |
| 2022-06-02 | $29.86 | $30.09 | 77,800 | — | — |
| 2022-06-01 | $28.90 | $29.12 | 84,400 | — | — |
| 2022-05-31 | $29.46 | $29.69 | 195,800 | — | — |
| 2022-05-27 | $29.16 | $29.38 | 68,700 | — | — |
| 2022-05-26 | $29.07 | $29.29 | 59,600 | — | — |
| 2022-05-25 | $28.86 | $29.08 | 63,100 | — | — |
| 2022-05-24 | $28.39 | $28.61 | 94,400 | — | — |
| 2022-05-23 | $28.00 | $28.21 | 162,200 | — | — |
| 2022-05-20 | $28.67 | $28.89 | 115,200 | — | — |
| 2022-05-19 | $27.91 | $28.12 | 129,500 | — | — |
| 2022-05-18 | $27.94 | $28.15 | 87,300 | — | — |
| 2022-05-17 | $28.66 | $28.88 | 65,600 | — | — |
| 2022-05-16 | $28.31 | $28.53 | 127,100 | — | — |
| 2022-05-13 | $28.04 | $28.25 | 99,600 | — | — |
| 2022-05-12 | $27.76 | $27.97 | 133,400 | — | — |
| 2022-05-11 | $27.69 | $27.81 | 98,700 | — | — |
| 2022-05-10 | $27.61 | $27.73 | 125,300 | — | — |
| 2022-05-09 | $27.60 | $27.72 | 119,800 | — | — |
| 2022-05-06 | $27.75 | $27.87 | 132,300 | — | — |
| 2022-05-05 | $27.80 | $27.92 | 107,300 | — | — |
| 2022-05-04 | $28.39 | $28.51 | 135,000 | — | — |
| 2022-05-03 | $27.02 | $27.14 | 150,400 | — | — |
| 2022-05-02 | $26.55 | $26.67 | 172,600 | — | — |
| 2022-04-29 | $26.59 | $26.71 | 172,800 | — | — |
| 2022-04-28 | $27.54 | $27.66 | 153,000 | — | — |
| 2022-04-27 | $27.53 | $27.65 | 100,500 | — | — |
| 2022-04-26 | $27.58 | $27.70 | 100,500 | — | — |
| 2022-04-25 | $27.90 | $28.02 | 102,000 | — | — |
| 2022-04-22 | $27.99 | $28.11 | 114,900 | — | — |
| 2022-04-21 | $29.60 | $29.73 | 100,100 | — | — |
| 2022-04-20 | $29.94 | $30.07 | 101,400 | — | — |
| 2022-04-19 | $29.17 | $29.30 | 140,700 | — | — |
| 2022-04-18 | $28.50 | $28.62 | 437,600 | — | — |
| 2022-04-14 | $28.65 | $28.78 | 107,800 | — | — |
| 2022-04-13 | $29.05 | $29.18 | 87,400 | — | — |
| 2022-04-12 | $28.34 | $28.46 | 74,000 | — | — |
| 2022-04-11 | $28.52 | $28.64 | 65,800 | — | — |
| 2022-04-08 | $28.42 | $28.54 | 65,200 | — | — |
| 2022-04-07 | $28.65 | $28.78 | 70,400 | — | — |
| 2022-04-06 | $29.46 | $29.59 | 120,500 | — | — |
| 2022-04-05 | $30.47 | $30.60 | 98,800 | — | — |
| 2022-04-04 | $30.47 | $30.60 | 82,800 | — | — |
| 2022-04-01 | $31.38 | $31.52 | 81,700 | — | — |
| 2022-03-31 | $31.59 | $31.73 | 129,900 | — | — |
| 2022-03-30 | $31.33 | $31.47 | 73,500 | — | — |
| 2022-03-29 | $32.06 | $32.20 | 84,000 | — | — |
| 2022-03-28 | $31.80 | $31.94 | 52,600 | — | — |
| 2022-03-25 | $32.23 | $32.37 | 77,000 | — | — |
| 2022-03-24 | $31.57 | $31.71 | 60,400 | — | — |
| 2022-03-23 | $31.25 | $31.39 | 81,000 | — | — |
| 2022-03-22 | $31.91 | $32.05 | 118,500 | — | — |
| 2022-03-21 | $31.31 | $31.45 | 158,100 | — | — |
| 2022-03-18 | $31.21 | $31.35 | 284,500 | — | — |
| 2022-03-17 | $32.01 | $32.15 | 97,900 | — | — |
| 2022-03-16 | $32.19 | $32.33 | 107,100 | — | — |
| 2022-03-15 | $31.73 | $31.87 | 128,900 | — | — |
| 2022-03-14 | $31.21 | $31.35 | 168,000 | — | — |
| 2022-03-11 | $31.27 | $31.41 | 63,200 | — | — |
| 2022-03-10 | $31.21 | $31.35 | 76,900 | — | — |
| 2022-03-09 | $31.51 | $31.65 | 63,500 | — | — |
| 2022-03-08 | $30.93 | $31.07 | 112,400 | — | — |
| 2022-03-07 | $30.76 | $30.89 | 152,100 | — | — |
| 2022-03-04 | $31.40 | $31.54 | 131,200 | — | — |
| 2022-03-03 | $32.08 | $32.22 | 143,400 | — | — |
| 2022-03-02 | $32.12 | $32.26 | 110,500 | — | — |
| 2022-03-01 | $31.22 | $31.36 | 160,500 | — | — |
| 2022-02-28 | $32.45 | $32.59 | 289,700 | — | — |
| 2022-02-25 | $33.48 | $33.63 | 169,700 | — | — |
| 2022-02-24 | $32.01 | $32.15 | 204,300 | — | — |
| 2022-02-23 | $31.96 | $32.10 | 156,000 | — | — |
| 2022-02-22 | $32.64 | $32.78 | 185,800 | — | — |
| 2022-02-18 | $33.05 | $33.19 | 170,400 | — | — |
| 2022-02-17 | $33.02 | $33.16 | 136,500 | — | — |
| 2022-02-16 | $33.98 | $34.13 | 146,400 | — | — |
| 2022-02-15 | $34.01 | $34.16 | 98,600 | — | — |
| 2022-02-14 | $33.30 | $33.45 | 142,000 | — | — |
| 2022-02-11 | $34.39 | $34.54 | 152,000 | — | — |
| 2022-02-10 | $34.09 | $34.24 | 232,700 | — | — |
| 2022-02-09 | $34.01 | $34.07 | 156,700 | — | — |
| 2022-02-08 | $35.37 | $35.43 | 93,200 | — | — |
| 2022-02-07 | $35.10 | $35.16 | 66,500 | — | — |
| 2022-02-04 | $34.98 | $35.04 | 80,800 | — | — |
| 2022-02-03 | $34.50 | $34.56 | 107,000 | — | — |
| 2022-02-02 | $34.47 | $34.53 | 86,100 | — | — |
| 2022-02-01 | $35.87 | $35.93 | 367,400 | — | — |
| 2022-01-31 | $34.00 | $34.06 | 241,900 | — | — |
| 2022-01-28 | $33.83 | $33.89 | 116,600 | — | — |
| 2022-01-27 | $33.72 | $33.78 | 104,400 | — | — |
| 2022-01-26 | $34.48 | $34.54 | 146,900 | — | — |
| 2022-01-25 | $34.94 | $35.00 | 144,700 | — | — |
| 2022-01-24 | $34.85 | $34.91 | 664,200 | — | — |
| 2022-01-21 | $33.81 | $33.87 | 138,200 | — | — |
| 2022-01-20 | $33.48 | $33.54 | 157,400 | — | — |
| 2022-01-19 | $33.11 | $33.17 | 132,400 | — | — |
| 2022-01-18 | $33.69 | $33.75 | 90,400 | — | — |
| 2022-01-14 | $34.49 | $34.55 | 122,500 | — | — |
| 2022-01-13 | $34.65 | $34.71 | 50,300 | — | — |
| 2022-01-12 | $34.44 | $34.50 | 87,900 | — | — |
| 2022-01-11 | $34.43 | $34.49 | 44,700 | — | — |
| 2022-01-10 | $34.29 | $34.35 | 41,100 | — | — |
| 2022-01-07 | $34.79 | $34.85 | 82,000 | — | — |
| 2022-01-06 | $34.74 | $34.80 | 118,400 | — | — |
| 2022-01-05 | $34.01 | $34.07 | 76,900 | — | — |
| 2022-01-04 | $34.44 | $34.50 | 66,200 | — | — |
| 2022-01-03 | $34.56 | $34.62 | 90,200 | — | — |