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
- 2016-04-18 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 | $32.67 | $32.67 | 29,500 | — | — |
| 2022-12-29 | $32.78 | $32.78 | 14,400 | — | — |
| 2022-12-28 | $32.43 | $32.43 | 40,600 | — | — |
| 2022-12-27 | $32.74 | $32.74 | 19,600 | — | — |
| 2022-12-23 | $32.79 | $32.79 | 18,700 | — | — |
| 2022-12-22 | $32.65 | $32.65 | 23,900 | — | — |
| 2022-12-21 | $32.49 | $32.49 | 49,300 | — | — |
| 2022-12-20 | $31.99 | $31.99 | 40,800 | — | — |
| 2022-12-19 | $31.89 | $31.89 | 44,300 | — | — |
| 2022-12-16 | $32.90 | $32.90 | 144,700 | — | — |
| 2022-12-15 | $33.16 | $33.16 | 72,700 | — | — |
| 2022-12-14 | $33.05 | $33.05 | 44,200 | — | — |
| 2022-12-13 | $32.91 | $32.91 | 37,700 | — | — |
| 2022-12-12 | $32.71 | $32.71 | 18,900 | — | — |
| 2022-12-09 | $32.88 | $32.88 | 25,300 | — | — |
| 2022-12-08 | $33.25 | $33.25 | 35,200 | — | — |
| 2022-12-07 | $33.04 | $33.04 | 51,000 | — | — |
| 2022-12-06 | $33.61 | $33.61 | 42,700 | — | — |
| 2022-12-05 | $33.04 | $33.04 | 35,100 | — | — |
| 2022-12-02 | $33.60 | $33.60 | 43,100 | — | — |
| 2022-12-01 | $32.87 | $32.87 | 46,200 | — | — |
| 2022-11-30 | $33.12 | $33.12 | 68,500 | — | — |
| 2022-11-29 | $32.60 | $32.60 | 44,800 | — | — |
| 2022-11-28 | $32.93 | $32.93 | 65,000 | — | — |
| 2022-11-25 | $33.49 | $33.49 | 10,300 | — | — |
| 2022-11-23 | $33.35 | $33.35 | 41,200 | — | — |
| 2022-11-22 | $33.34 | $33.34 | 60,800 | — | — |
| 2022-11-21 | $33.47 | $33.47 | 110,800 | — | — |
| 2022-11-18 | $33.76 | $33.76 | 60,700 | — | — |
| 2022-11-17 | $33.48 | $33.48 | 184,300 | — | — |
| 2022-11-16 | $31.45 | $31.45 | 32,200 | — | — |
| 2022-11-15 | $31.35 | $31.35 | 38,600 | — | — |
| 2022-11-14 | $31.05 | $31.05 | 33,700 | — | — |
| 2022-11-11 | $30.57 | $30.57 | 55,400 | — | — |
| 2022-11-10 | $32.07 | $32.07 | 41,400 | — | — |
| 2022-11-09 | $31.08 | $31.08 | 25,800 | — | — |
| 2022-11-08 | $31.25 | $31.25 | 25,300 | — | — |
| 2022-11-07 | $31.36 | $31.36 | 64,300 | — | — |
| 2022-11-04 | $30.79 | $30.79 | 31,600 | — | — |
| 2022-11-03 | $31.13 | $31.13 | 30,600 | — | — |
| 2022-11-02 | $31.33 | $31.33 | 46,900 | — | — |
| 2022-11-01 | $32.04 | $32.04 | 38,000 | — | — |
| 2022-10-31 | $31.89 | $31.89 | 73,600 | — | — |
| 2022-10-28 | $32.34 | $32.34 | 35,000 | — | — |
| 2022-10-27 | $31.79 | $31.79 | 39,900 | — | — |
| 2022-10-26 | $31.82 | $31.82 | 71,900 | — | — |
| 2022-10-25 | $31.28 | $31.28 | 46,000 | — | — |
| 2022-10-24 | $30.90 | $30.90 | 34,800 | — | — |
| 2022-10-21 | $30.77 | $30.77 | 43,700 | — | — |
| 2022-10-20 | $30.09 | $30.09 | 42,400 | — | — |
| 2022-10-19 | $29.77 | $29.77 | 30,400 | — | — |
| 2022-10-18 | $29.58 | $29.58 | 47,300 | — | — |
| 2022-10-17 | $29.87 | $29.87 | 111,800 | — | — |
| 2022-10-14 | $30.14 | $30.14 | 97,100 | — | — |
| 2022-10-13 | $29.58 | $29.58 | 136,100 | — | — |
| 2022-10-12 | $28.86 | $28.86 | 80,900 | — | — |
| 2022-10-11 | $28.88 | $28.88 | 52,000 | — | — |
| 2022-10-10 | $28.63 | $28.63 | 49,100 | — | — |
| 2022-10-07 | $28.80 | $28.80 | 47,700 | — | — |
| 2022-10-06 | $28.94 | $28.94 | 35,600 | — | — |
| 2022-10-05 | $28.70 | $28.70 | 58,500 | — | — |
| 2022-10-04 | $28.95 | $28.95 | 45,600 | — | — |
| 2022-10-03 | $28.51 | $28.51 | 42,800 | — | — |
| 2022-09-30 | $28.15 | $28.15 | 50,400 | — | — |
| 2022-09-29 | $28.46 | $28.46 | 44,500 | — | — |
| 2022-09-28 | $28.77 | $28.77 | 68,800 | — | — |
| 2022-09-27 | $28.01 | $28.01 | 155,300 | — | — |
| 2022-09-26 | $27.65 | $27.65 | 150,400 | — | — |
| 2022-09-23 | $27.61 | $27.61 | 65,300 | — | — |
| 2022-09-22 | $27.91 | $27.91 | 63,400 | — | — |
| 2022-09-21 | $28.76 | $28.76 | 39,600 | — | — |
| 2022-09-20 | $29.36 | $29.36 | 44,400 | — | — |
| 2022-09-19 | $29.58 | $29.58 | 39,100 | — | — |
| 2022-09-16 | $29.56 | $29.56 | 110,200 | — | — |
| 2022-09-15 | $29.47 | $29.47 | 38,900 | — | — |
| 2022-09-14 | $29.71 | $29.71 | 48,900 | — | — |
| 2022-09-13 | $29.44 | $29.44 | 34,800 | — | — |
| 2022-09-12 | $29.94 | $29.94 | 36,400 | — | — |
| 2022-09-09 | $29.79 | $29.79 | 83,800 | — | — |
| 2022-09-08 | $28.68 | $28.68 | 36,600 | — | — |
| 2022-09-07 | $28.34 | $28.34 | 34,000 | — | — |
| 2022-09-06 | $28.36 | $28.36 | 48,400 | — | — |
| 2022-09-02 | $28.14 | $28.14 | 49,600 | — | — |
| 2022-09-01 | $28.22 | $28.22 | 39,200 | — | — |
| 2022-08-31 | $28.10 | $28.10 | 36,600 | — | — |
| 2022-08-30 | $28.13 | $28.13 | 36,400 | — | — |
| 2022-08-29 | $28.23 | $28.23 | 31,200 | — | — |
| 2022-08-26 | $28.37 | $28.37 | 49,100 | — | — |
| 2022-08-25 | $29.11 | $29.11 | 60,200 | — | — |
| 2022-08-24 | $29.16 | $29.16 | 63,200 | — | — |
| 2022-08-23 | $28.73 | $28.73 | 56,900 | — | — |
| 2022-08-22 | $29.09 | $29.09 | 111,600 | — | — |
| 2022-08-19 | $28.86 | $28.86 | 41,300 | — | — |
| 2022-08-18 | $28.81 | $28.81 | 52,900 | — | — |
| 2022-08-17 | $28.63 | $28.63 | 56,300 | — | — |
| 2022-08-16 | $28.53 | $28.53 | 70,300 | — | — |
| 2022-08-15 | $28.44 | $28.44 | 28,400 | — | — |
| 2022-08-12 | $28.70 | $28.70 | 66,400 | — | — |
| 2022-08-11 | $28.14 | $28.14 | 61,700 | — | — |
| 2022-08-10 | $28.17 | $28.17 | 53,300 | — | — |
| 2022-08-09 | $27.91 | $27.91 | 34,700 | — | — |
| 2022-08-08 | $28.73 | $28.73 | 33,500 | — | — |
| 2022-08-05 | $28.67 | $28.67 | 47,000 | — | — |
| 2022-08-04 | $29.09 | $29.09 | 25,000 | — | — |
| 2022-08-03 | $29.07 | $29.07 | 31,000 | — | — |
| 2022-08-02 | $28.86 | $28.86 | 13,000 | — | — |
| 2022-08-01 | $29.20 | $29.20 | 25,400 | — | — |
| 2022-07-29 | $28.86 | $28.86 | 31,100 | — | — |
| 2022-07-28 | $28.70 | $28.70 | 25,500 | — | — |
| 2022-07-27 | $28.81 | $28.81 | 29,500 | — | — |
| 2022-07-26 | $28.56 | $28.56 | 51,500 | — | — |
| 2022-07-25 | $28.78 | $28.78 | 38,300 | — | — |
| 2022-07-22 | $28.62 | $28.62 | 23,500 | — | — |
| 2022-07-21 | $28.89 | $28.89 | 31,900 | — | — |
| 2022-07-20 | $28.69 | $28.69 | 51,100 | — | — |
| 2022-07-19 | $28.30 | $28.30 | 57,200 | — | — |
| 2022-07-18 | $27.64 | $27.64 | 90,800 | — | — |
| 2022-07-15 | $27.27 | $27.27 | 42,000 | — | — |
| 2022-07-14 | $26.26 | $26.26 | 30,200 | — | — |
| 2022-07-13 | $26.35 | $26.35 | 80,000 | — | — |
| 2022-07-12 | $26.10 | $26.10 | 17,900 | — | — |
| 2022-07-11 | $25.93 | $25.93 | 21,500 | — | — |
| 2022-07-08 | $26.27 | $26.27 | 15,400 | — | — |
| 2022-07-07 | $26.19 | $26.19 | 50,300 | — | — |
| 2022-07-06 | $26.09 | $26.09 | 58,000 | — | — |
| 2022-07-05 | $25.87 | $25.87 | 21,900 | — | — |
| 2022-07-01 | $25.81 | $25.81 | 24,700 | — | — |
| 2022-06-30 | $25.15 | $25.15 | 40,400 | — | — |
| 2022-06-29 | $24.81 | $24.81 | 76,800 | — | — |
| 2022-06-28 | $24.93 | $24.93 | 31,700 | — | — |
| 2022-06-27 | $24.87 | $24.87 | 43,700 | — | — |
| 2022-06-24 | $25.26 | $25.26 | 135,500 | — | — |
| 2022-06-23 | $25.02 | $25.02 | 45,700 | — | — |
| 2022-06-22 | $24.96 | $24.96 | 45,600 | — | — |
| 2022-06-21 | $24.90 | $24.90 | 43,900 | — | — |
| 2022-06-17 | $25.30 | $25.30 | 101,600 | — | — |
| 2022-06-16 | $25.12 | $25.12 | 70,000 | — | — |
| 2022-06-15 | $25.71 | $25.71 | 74,500 | — | — |
| 2022-06-14 | $25.14 | $25.14 | 142,000 | — | — |
| 2022-06-13 | $25.36 | $25.36 | 72,200 | — | — |
| 2022-06-10 | $26.28 | $26.28 | 35,800 | — | — |
| 2022-06-09 | $26.31 | $26.31 | 45,400 | — | — |
| 2022-06-08 | $26.56 | $26.56 | 31,000 | — | — |
| 2022-06-07 | $26.69 | $26.69 | 41,000 | — | — |
| 2022-06-06 | $26.57 | $26.57 | 37,400 | — | — |
| 2022-06-03 | $26.45 | $26.45 | 38,700 | — | — |
| 2022-06-02 | $26.00 | $26.00 | 50,700 | — | — |
| 2022-06-01 | $25.47 | $25.47 | 53,400 | — | — |
| 2022-05-31 | $25.38 | $25.38 | 60,300 | — | — |
| 2022-05-27 | $25.85 | $25.85 | 41,100 | — | — |
| 2022-05-26 | $25.57 | $25.57 | 72,600 | — | — |
| 2022-05-25 | $25.76 | $25.76 | 53,900 | — | — |
| 2022-05-24 | $25.52 | $25.52 | 114,300 | — | — |
| 2022-05-23 | $25.98 | $25.98 | 35,200 | — | — |
| 2022-05-20 | $26.20 | $26.20 | 117,900 | — | — |
| 2022-05-19 | $26.13 | $26.13 | 124,800 | — | — |
| 2022-05-18 | $26.13 | $26.13 | 20,800 | — | — |
| 2022-05-17 | $26.54 | $26.54 | 42,300 | — | — |
| 2022-05-16 | $25.93 | $25.93 | 27,900 | — | — |
| 2022-05-13 | $26.11 | $26.11 | 83,500 | — | — |
| 2022-05-12 | $25.68 | $25.68 | 47,400 | — | — |
| 2022-05-11 | $25.41 | $25.41 | 83,900 | — | — |
| 2022-05-10 | $25.83 | $25.83 | 93,600 | — | — |
| 2022-05-09 | $25.21 | $25.21 | 114,300 | — | — |
| 2022-05-06 | $26.00 | $26.00 | 62,400 | — | — |
| 2022-05-05 | $26.28 | $26.28 | 50,600 | — | — |
| 2022-05-04 | $26.47 | $26.47 | 48,000 | — | — |
| 2022-05-03 | $26.17 | $26.17 | 63,400 | — | — |
| 2022-05-02 | $26.01 | $26.01 | 71,900 | — | — |
| 2022-04-29 | $26.27 | $26.27 | 47,100 | — | — |
| 2022-04-28 | $26.57 | $26.57 | 75,100 | — | — |
| 2022-04-27 | $26.37 | $26.37 | 111,600 | — | — |
| 2022-04-26 | $26.70 | $26.70 | 164,600 | — | — |
| 2022-04-25 | $27.30 | $27.30 | 160,800 | — | — |
| 2022-04-22 | $27.44 | $27.44 | 102,300 | — | — |
| 2022-04-21 | $27.68 | $27.68 | 97,700 | — | — |
| 2022-04-20 | $28.03 | $28.03 | 115,400 | — | — |
| 2022-04-19 | $27.61 | $27.61 | 58,900 | — | — |
| 2022-04-18 | $27.47 | $27.47 | 49,300 | — | — |
| 2022-04-14 | $27.74 | $27.74 | 69,100 | — | — |
| 2022-04-13 | $27.43 | $27.43 | 75,300 | — | — |
| 2022-04-12 | $26.80 | $26.80 | 336,000 | — | — |
| 2022-04-11 | $27.29 | $27.29 | 96,300 | — | — |
| 2022-04-08 | $27.44 | $27.44 | 54,100 | — | — |
| 2022-04-07 | $28.17 | $28.17 | 72,600 | — | — |
| 2022-04-06 | $28.64 | $28.64 | 43,500 | — | — |
| 2022-04-05 | $29.34 | $29.34 | 61,400 | — | — |
| 2022-04-04 | $29.17 | $29.17 | 45,200 | — | — |
| 2022-04-01 | $28.85 | $28.85 | 35,500 | — | — |
| 2022-03-31 | $28.78 | $28.78 | 37,900 | — | — |
| 2022-03-30 | $28.75 | $28.75 | 91,200 | — | — |
| 2022-03-29 | $29.10 | $29.10 | 47,300 | — | — |
| 2022-03-28 | $28.79 | $28.79 | 37,200 | — | — |
| 2022-03-25 | $29.00 | $29.00 | 51,600 | — | — |
| 2022-03-24 | $28.38 | $28.38 | 79,300 | — | — |
| 2022-03-23 | $27.81 | $27.81 | 71,500 | — | — |
| 2022-03-22 | $27.87 | $27.87 | 61,500 | — | — |
| 2022-03-21 | $27.66 | $27.66 | 46,000 | — | — |
| 2022-03-18 | $27.63 | $27.63 | 52,500 | — | — |
| 2022-03-17 | $27.74 | $27.74 | 72,200 | — | — |
| 2022-03-16 | $27.34 | $27.34 | 73,700 | — | — |
| 2022-03-15 | $26.73 | $26.73 | 55,200 | — | — |
| 2022-03-14 | $26.48 | $26.48 | 69,100 | — | — |
| 2022-03-11 | $27.01 | $27.01 | 75,900 | — | — |
| 2022-03-10 | $26.51 | $26.51 | 104,700 | — | — |
| 2022-03-09 | $26.61 | $26.61 | 53,400 | — | — |
| 2022-03-08 | $25.58 | $25.58 | 54,500 | — | — |
| 2022-03-07 | $25.37 | $25.37 | 83,200 | — | — |
| 2022-03-04 | $25.54 | $25.54 | 74,400 | — | — |
| 2022-03-03 | $25.87 | $25.87 | 44,300 | — | — |
| 2022-03-02 | $25.85 | $25.85 | 29,300 | — | — |
| 2022-03-01 | $25.63 | $25.63 | 59,500 | — | — |
| 2022-02-28 | $25.63 | $25.63 | 74,000 | — | — |
| 2022-02-25 | $26.00 | $26.00 | 35,900 | — | — |
| 2022-02-24 | $26.18 | $26.18 | 81,300 | — | — |
| 2022-02-23 | $26.05 | $26.05 | 50,700 | — | — |
| 2022-02-22 | $26.40 | $26.40 | 41,200 | — | — |
| 2022-02-18 | $26.62 | $26.62 | 45,400 | — | — |
| 2022-02-17 | $26.58 | $26.58 | 86,800 | — | — |
| 2022-02-16 | $26.81 | $26.81 | 32,000 | — | — |
| 2022-02-15 | $26.59 | $26.59 | 37,300 | — | — |
| 2022-02-14 | $26.31 | $26.31 | 37,900 | — | — |
| 2022-02-11 | $26.46 | $26.46 | 60,800 | — | — |
| 2022-02-10 | $26.53 | $26.53 | 60,600 | — | — |
| 2022-02-09 | $26.41 | $26.41 | 82,800 | — | — |
| 2022-02-08 | $26.49 | $26.49 | 62,200 | — | — |
| 2022-02-07 | $26.25 | $26.25 | 43,600 | — | — |
| 2022-02-04 | $26.21 | $26.21 | 99,100 | — | — |
| 2022-02-03 | $26.27 | $26.27 | 30,000 | — | — |
| 2022-02-02 | $26.81 | $26.81 | 75,600 | — | — |
| 2022-02-01 | $27.02 | $27.02 | 102,000 | — | — |
| 2022-01-31 | $28.05 | $28.05 | 56,800 | — | — |
| 2022-01-28 | $27.19 | $27.19 | 66,200 | — | — |
| 2022-01-27 | $26.53 | $26.53 | 36,900 | — | — |
| 2022-01-26 | $26.62 | $26.62 | 100,600 | — | — |
| 2022-01-25 | $26.86 | $26.86 | 87,300 | — | — |
| 2022-01-24 | $27.40 | $27.40 | 156,200 | — | — |
| 2022-01-21 | $26.17 | $26.17 | 73,600 | — | — |
| 2022-01-20 | $26.11 | $26.11 | 47,100 | — | — |
| 2022-01-19 | $26.25 | $26.25 | 54,200 | — | — |
| 2022-01-18 | $26.46 | $26.46 | 37,600 | — | — |
| 2022-01-14 | $27.18 | $27.18 | 64,600 | — | — |
| 2022-01-13 | $27.08 | $27.08 | 60,200 | — | — |
| 2022-01-12 | $27.43 | $27.43 | 37,900 | — | — |
| 2022-01-11 | $27.89 | $27.89 | 53,600 | — | — |
| 2022-01-10 | $27.96 | $27.96 | 53,000 | — | — |
| 2022-01-07 | $28.05 | $28.05 | 15,400 | — | — |
| 2022-01-06 | $28.36 | $28.36 | 39,400 | — | — |
| 2022-01-05 | $27.88 | $27.88 | 35,900 | — | — |
| 2022-01-04 | $28.33 | $28.33 | 35,200 | — | — |
| 2022-01-03 | $28.79 | $28.79 | 22,100 | — | — |