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
- 2000-06-28 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 | $29.90 | $52.33 | 165,300 | — | — |
| 2022-12-29 | $29.94 | $52.40 | 166,400 | — | — |
| 2022-12-28 | $29.50 | $51.63 | 197,400 | — | — |
| 2022-12-27 | $29.77 | $52.10 | 192,300 | — | — |
| 2022-12-23 | $29.58 | $51.77 | 105,600 | — | — |
| 2022-12-22 | $29.42 | $51.49 | 233,400 | — | — |
| 2022-12-21 | $29.56 | $51.73 | 261,000 | — | — |
| 2022-12-20 | $29.45 | $51.54 | 340,100 | — | — |
| 2022-12-19 | $29.01 | $50.77 | 423,900 | — | — |
| 2022-12-16 | $28.55 | $49.97 | 1,672,000 | — | — |
| 2022-12-15 | $28.59 | $50.04 | 495,800 | — | — |
| 2022-12-14 | $28.91 | $50.60 | 316,500 | — | — |
| 2022-12-13 | $29.79 | $52.14 | 316,400 | — | — |
| 2022-12-12 | $29.95 | $52.42 | 291,800 | — | — |
| 2022-12-09 | $30.49 | $53.36 | 204,300 | — | — |
| 2022-12-08 | $30.64 | $53.62 | 190,300 | — | — |
| 2022-12-07 | $30.13 | $52.73 | 180,300 | — | — |
| 2022-12-06 | $30.04 | $52.57 | 228,000 | — | — |
| 2022-12-05 | $29.80 | $52.15 | 269,800 | — | — |
| 2022-12-02 | $31.57 | $55.25 | 182,900 | — | — |
| 2022-12-01 | $31.52 | $55.16 | 283,600 | — | — |
| 2022-11-30 | $31.18 | $54.57 | 351,000 | — | — |
| 2022-11-29 | $30.56 | $53.48 | 163,500 | — | — |
| 2022-11-28 | $30.53 | $53.43 | 158,800 | — | — |
| 2022-11-25 | $31.27 | $54.73 | 91,600 | — | — |
| 2022-11-23 | $30.84 | $53.97 | 159,000 | — | — |
| 2022-11-22 | $30.86 | $54.01 | 201,900 | — | — |
| 2022-11-21 | $30.68 | $53.69 | 187,800 | — | — |
| 2022-11-18 | $30.29 | $53.01 | 238,300 | — | — |
| 2022-11-17 | $30.09 | $52.66 | 255,700 | — | — |
| 2022-11-16 | $30.16 | $52.78 | 218,200 | — | — |
| 2022-11-15 | $30.77 | $53.54 | 348,200 | — | — |
| 2022-11-14 | $30.40 | $52.89 | 188,800 | — | — |
| 2022-11-11 | $30.72 | $53.45 | 350,600 | — | — |
| 2022-11-10 | $30.38 | $52.86 | 345,700 | — | — |
| 2022-11-09 | $28.72 | $49.97 | 203,800 | — | — |
| 2022-11-08 | $28.95 | $50.37 | 191,300 | — | — |
| 2022-11-07 | $29.31 | $51.00 | 273,500 | — | — |
| 2022-11-04 | $28.46 | $49.52 | 352,500 | — | — |
| 2022-11-03 | $27.44 | $47.74 | 218,300 | — | — |
| 2022-11-02 | $28.21 | $49.08 | 272,500 | — | — |
| 2022-11-01 | $28.98 | $50.42 | 209,700 | — | — |
| 2022-10-31 | $29.25 | $50.89 | 340,200 | — | — |
| 2022-10-28 | $29.27 | $50.93 | 416,700 | — | — |
| 2022-10-27 | $28.81 | $50.13 | 356,900 | — | — |
| 2022-10-26 | $28.64 | $49.83 | 402,700 | — | — |
| 2022-10-25 | $29.02 | $50.49 | 459,000 | — | — |
| 2022-10-24 | $28.66 | $49.87 | 514,600 | — | — |
| 2022-10-21 | $28.30 | $49.24 | 445,500 | — | — |
| 2022-10-20 | $27.39 | $47.66 | 466,400 | — | — |
| 2022-10-19 | $28.65 | $49.85 | 333,000 | — | — |
| 2022-10-18 | $28.73 | $49.99 | 403,000 | — | — |
| 2022-10-17 | $28.45 | $49.50 | 394,800 | — | — |
| 2022-10-14 | $28.00 | $48.72 | 941,100 | — | — |
| 2022-10-13 | $29.48 | $51.29 | 321,700 | — | — |
| 2022-10-12 | $28.15 | $48.98 | 347,000 | — | — |
| 2022-10-11 | $27.98 | $48.68 | 192,600 | — | — |
| 2022-10-10 | $27.95 | $48.63 | 191,200 | — | — |
| 2022-10-07 | $27.84 | $48.44 | 220,500 | — | — |
| 2022-10-06 | $28.35 | $49.33 | 142,900 | — | — |
| 2022-10-05 | $28.32 | $49.27 | 146,300 | — | — |
| 2022-10-04 | $28.64 | $49.83 | 219,000 | — | — |
| 2022-10-03 | $27.62 | $48.06 | 226,100 | — | — |
| 2022-09-30 | $27.30 | $47.50 | 313,100 | — | — |
| 2022-09-29 | $27.67 | $48.14 | 164,100 | — | — |
| 2022-09-28 | $28.17 | $49.01 | 284,000 | — | — |
| 2022-09-27 | $27.97 | $48.67 | 204,500 | — | — |
| 2022-09-26 | $28.33 | $49.29 | 224,000 | — | — |
| 2022-09-23 | $28.40 | $49.41 | 249,500 | — | — |
| 2022-09-22 | $28.74 | $50.01 | 176,300 | — | — |
| 2022-09-21 | $29.39 | $51.14 | 226,400 | — | — |
| 2022-09-20 | $29.68 | $51.64 | 303,800 | — | — |
| 2022-09-19 | $29.39 | $51.14 | 445,900 | — | — |
| 2022-09-16 | $29.51 | $51.34 | 1,174,300 | — | — |
| 2022-09-15 | $29.14 | $50.70 | 308,000 | — | — |
| 2022-09-14 | $28.49 | $49.57 | 307,700 | — | — |
| 2022-09-13 | $28.24 | $49.14 | 307,700 | — | — |
| 2022-09-12 | $29.10 | $50.63 | 279,600 | — | — |
| 2022-09-09 | $28.95 | $50.37 | 202,000 | — | — |
| 2022-09-08 | $28.54 | $49.66 | 246,800 | — | — |
| 2022-09-07 | $27.76 | $48.30 | 369,000 | — | — |
| 2022-09-06 | $27.49 | $47.83 | 313,200 | — | — |
| 2022-09-02 | $27.95 | $48.63 | 242,100 | — | — |
| 2022-09-01 | $28.02 | $48.75 | 223,500 | — | — |
| 2022-08-31 | $28.21 | $49.08 | 248,200 | — | — |
| 2022-08-30 | $28.30 | $49.24 | 184,300 | — | — |
| 2022-08-29 | $28.25 | $49.15 | 163,200 | — | — |
| 2022-08-26 | $28.75 | $50.02 | 234,300 | — | — |
| 2022-08-25 | $29.16 | $50.74 | 228,700 | — | — |
| 2022-08-24 | $28.77 | $50.06 | 230,200 | — | — |
| 2022-08-23 | $28.58 | $49.73 | 135,600 | — | — |
| 2022-08-22 | $28.72 | $49.97 | 226,700 | — | — |
| 2022-08-19 | $29.57 | $51.45 | 656,100 | — | — |
| 2022-08-18 | $30.06 | $52.30 | 204,000 | — | — |
| 2022-08-17 | $29.99 | $52.18 | 241,600 | — | — |
| 2022-08-16 | $30.33 | $52.77 | 201,800 | — | — |
| 2022-08-15 | $30.22 | $52.58 | 267,700 | — | — |
| 2022-08-12 | $30.13 | $52.42 | 221,500 | — | — |
| 2022-08-11 | $29.60 | $51.50 | 197,800 | — | — |
| 2022-08-10 | $29.37 | $51.10 | 257,800 | — | — |
| 2022-08-09 | $28.95 | $50.16 | 242,000 | — | — |
| 2022-08-08 | $29.09 | $50.40 | 367,900 | — | — |
| 2022-08-05 | $29.00 | $50.25 | 261,500 | — | — |
| 2022-08-04 | $28.69 | $49.71 | 328,500 | — | — |
| 2022-08-03 | $28.85 | $49.99 | 265,000 | — | — |
| 2022-08-02 | $28.30 | $49.04 | 356,100 | — | — |
| 2022-08-01 | $28.41 | $49.23 | 469,900 | — | — |
| 2022-07-29 | $28.17 | $48.81 | 357,500 | — | — |
| 2022-07-28 | $27.74 | $48.07 | 324,300 | — | — |
| 2022-07-27 | $27.75 | $48.08 | 291,000 | — | — |
| 2022-07-26 | $27.06 | $46.89 | 305,200 | — | — |
| 2022-07-25 | $26.85 | $46.52 | 416,600 | — | — |
| 2022-07-22 | $26.90 | $46.61 | 242,500 | — | — |
| 2022-07-21 | $27.37 | $47.42 | 322,200 | — | — |
| 2022-07-20 | $27.14 | $47.03 | 424,600 | — | — |
| 2022-07-19 | $25.67 | $44.48 | 214,500 | — | — |
| 2022-07-18 | $24.84 | $43.04 | 167,700 | — | — |
| 2022-07-15 | $24.74 | $42.87 | 202,400 | — | — |
| 2022-07-14 | $24.04 | $41.65 | 191,000 | — | — |
| 2022-07-13 | $24.24 | $42.00 | 206,400 | — | — |
| 2022-07-12 | $24.84 | $43.04 | 206,000 | — | — |
| 2022-07-11 | $24.92 | $43.18 | 108,500 | — | — |
| 2022-07-08 | $25.17 | $43.61 | 215,000 | — | — |
| 2022-07-07 | $25.13 | $43.54 | 203,700 | — | — |
| 2022-07-06 | $25.09 | $43.47 | 238,800 | — | — |
| 2022-07-05 | $25.19 | $43.65 | 318,400 | — | — |
| 2022-07-01 | $25.21 | $43.68 | 207,200 | — | — |
| 2022-06-30 | $24.77 | $42.92 | 277,600 | — | — |
| 2022-06-29 | $24.89 | $43.13 | 225,000 | — | — |
| 2022-06-28 | $25.18 | $43.63 | 250,800 | — | — |
| 2022-06-27 | $25.28 | $43.80 | 239,600 | — | — |
| 2022-06-24 | $25.34 | $43.91 | 847,800 | — | — |
| 2022-06-23 | $24.30 | $42.10 | 243,800 | — | — |
| 2022-06-22 | $24.78 | $42.94 | 164,400 | — | — |
| 2022-06-21 | $24.86 | $43.07 | 255,200 | — | — |
| 2022-06-17 | $24.18 | $41.90 | 652,100 | — | — |
| 2022-06-16 | $24.10 | $41.76 | 295,400 | — | — |
| 2022-06-15 | $24.66 | $42.73 | 274,400 | — | — |
| 2022-06-14 | $24.63 | $42.68 | 184,600 | — | — |
| 2022-06-13 | $24.39 | $42.26 | 228,500 | — | — |
| 2022-06-10 | $24.84 | $43.04 | 191,400 | — | — |
| 2022-06-09 | $25.41 | $44.03 | 244,400 | — | — |
| 2022-06-08 | $26.06 | $45.15 | 161,100 | — | — |
| 2022-06-07 | $26.39 | $45.73 | 162,900 | — | — |
| 2022-06-06 | $26.40 | $45.74 | 232,300 | — | — |
| 2022-06-03 | $26.16 | $45.33 | 149,100 | — | — |
| 2022-06-02 | $26.52 | $45.95 | 237,100 | — | — |
| 2022-06-01 | $26.00 | $45.05 | 200,300 | — | — |
| 2022-05-31 | $26.11 | $45.24 | 271,700 | — | — |
| 2022-05-27 | $26.23 | $45.45 | 149,900 | — | — |
| 2022-05-26 | $25.91 | $44.89 | 264,700 | — | — |
| 2022-05-25 | $25.42 | $44.05 | 234,300 | — | — |
| 2022-05-24 | $25.53 | $44.24 | 274,500 | — | — |
| 2022-05-23 | $25.55 | $44.27 | 276,600 | — | — |
| 2022-05-20 | $25.18 | $43.63 | 287,100 | — | — |
| 2022-05-19 | $24.93 | $43.20 | 352,800 | — | — |
| 2022-05-18 | $25.57 | $44.31 | 361,400 | — | — |
| 2022-05-17 | $26.22 | $45.43 | 336,700 | — | — |
| 2022-05-16 | $25.24 | $43.73 | 1,599,400 | — | — |
| 2022-05-13 | $24.77 | $42.92 | 288,400 | — | — |
| 2022-05-12 | $24.92 | $43.18 | 273,900 | — | — |
| 2022-05-11 | $24.83 | $43.02 | 258,700 | — | — |
| 2022-05-10 | $25.13 | $43.33 | 301,900 | — | — |
| 2022-05-09 | $25.23 | $43.51 | 257,200 | — | — |
| 2022-05-06 | $25.39 | $43.78 | 317,200 | — | — |
| 2022-05-05 | $25.36 | $43.73 | 259,200 | — | — |
| 2022-05-04 | $25.91 | $44.68 | 256,200 | — | — |
| 2022-05-03 | $25.00 | $43.11 | 320,100 | — | — |
| 2022-05-02 | $24.76 | $42.70 | 380,300 | — | — |
| 2022-04-29 | $24.74 | $42.66 | 303,500 | — | — |
| 2022-04-28 | $25.22 | $43.49 | 310,700 | — | — |
| 2022-04-27 | $25.07 | $43.23 | 356,500 | — | — |
| 2022-04-26 | $25.53 | $44.02 | 477,400 | — | — |
| 2022-04-25 | $26.19 | $45.16 | 517,000 | — | — |
| 2022-04-22 | $26.40 | $45.52 | 399,100 | — | — |
| 2022-04-21 | $27.04 | $46.63 | 600,600 | — | — |
| 2022-04-20 | $28.61 | $49.34 | 338,400 | — | — |
| 2022-04-19 | $28.76 | $49.59 | 394,200 | — | — |
| 2022-04-18 | $27.83 | $47.99 | 265,500 | — | — |
| 2022-04-14 | $27.95 | $48.20 | 298,600 | — | — |
| 2022-04-13 | $28.13 | $48.51 | 254,700 | — | — |
| 2022-04-12 | $27.70 | $47.77 | 383,700 | — | — |
| 2022-04-11 | $27.48 | $47.39 | 330,900 | — | — |
| 2022-04-08 | $27.37 | $47.20 | 320,600 | — | — |
| 2022-04-07 | $27.63 | $47.65 | 420,300 | — | — |
| 2022-04-06 | $27.91 | $48.13 | 358,500 | — | — |
| 2022-04-05 | $28.19 | $48.61 | 384,100 | — | — |
| 2022-04-04 | $28.62 | $49.35 | 279,900 | — | — |
| 2022-04-01 | $28.82 | $49.70 | 355,200 | — | — |
| 2022-03-31 | $28.97 | $49.96 | 398,000 | — | — |
| 2022-03-30 | $29.04 | $50.08 | 531,700 | — | — |
| 2022-03-29 | $30.14 | $51.97 | 300,700 | — | — |
| 2022-03-28 | $29.54 | $50.94 | 235,100 | — | — |
| 2022-03-25 | $29.86 | $51.49 | 302,300 | — | — |
| 2022-03-24 | $29.19 | $50.34 | 240,000 | — | — |
| 2022-03-23 | $28.72 | $49.53 | 356,700 | — | — |
| 2022-03-22 | $30.10 | $51.91 | 259,700 | — | — |
| 2022-03-21 | $29.56 | $50.97 | 185,700 | — | — |
| 2022-03-18 | $29.83 | $51.44 | 691,600 | — | — |
| 2022-03-17 | $29.92 | $51.59 | 203,600 | — | — |
| 2022-03-16 | $30.41 | $52.44 | 268,100 | — | — |
| 2022-03-15 | $30.05 | $51.82 | 256,100 | — | — |
| 2022-03-14 | $29.85 | $51.47 | 396,800 | — | — |
| 2022-03-11 | $29.78 | $51.35 | 188,300 | — | — |
| 2022-03-10 | $29.58 | $51.01 | 269,200 | — | — |
| 2022-03-09 | $29.89 | $51.54 | 283,700 | — | — |
| 2022-03-08 | $29.24 | $50.42 | 366,200 | — | — |
| 2022-03-07 | $29.19 | $50.34 | 292,800 | — | — |
| 2022-03-04 | $30.00 | $51.73 | 294,700 | — | — |
| 2022-03-03 | $30.71 | $52.96 | 285,000 | — | — |
| 2022-03-02 | $30.58 | $52.73 | 327,200 | — | — |
| 2022-03-01 | $29.59 | $51.03 | 387,000 | — | — |
| 2022-02-28 | $31.10 | $53.63 | 346,900 | — | — |
| 2022-02-25 | $30.80 | $53.11 | 275,400 | — | — |
| 2022-02-24 | $29.65 | $51.13 | 305,800 | — | — |
| 2022-02-23 | $30.06 | $51.84 | 174,300 | — | — |
| 2022-02-22 | $30.73 | $52.99 | 230,400 | — | — |
| 2022-02-18 | $31.10 | $53.63 | 217,300 | — | — |
| 2022-02-17 | $31.14 | $53.70 | 333,700 | — | — |
| 2022-02-16 | $31.26 | $53.91 | 195,600 | — | — |
| 2022-02-15 | $31.15 | $53.72 | 203,700 | — | — |
| 2022-02-14 | $30.28 | $52.22 | 224,500 | — | — |
| 2022-02-11 | $30.54 | $52.66 | 213,600 | — | — |
| 2022-02-10 | $30.58 | $52.73 | 317,600 | — | — |
| 2022-02-09 | $30.35 | $52.34 | 181,100 | — | — |
| 2022-02-08 | $31.00 | $53.25 | 232,800 | — | — |
| 2022-02-07 | $30.44 | $52.29 | 200,400 | — | — |
| 2022-02-04 | $30.41 | $52.24 | 202,000 | — | — |
| 2022-02-03 | $30.10 | $51.70 | 333,600 | — | — |
| 2022-02-02 | $30.25 | $51.96 | 346,800 | — | — |
| 2022-02-01 | $29.95 | $51.45 | 274,200 | — | — |
| 2022-01-31 | $29.59 | $50.83 | 331,600 | — | — |
| 2022-01-28 | $28.92 | $49.68 | 314,000 | — | — |
| 2022-01-27 | $29.15 | $50.07 | 477,100 | — | — |
| 2022-01-26 | $29.33 | $50.38 | 412,200 | — | — |
| 2022-01-25 | $29.72 | $51.05 | 280,700 | — | — |
| 2022-01-24 | $29.87 | $51.31 | 399,700 | — | — |
| 2022-01-21 | $29.55 | $50.76 | 549,000 | — | — |
| 2022-01-20 | $30.37 | $52.17 | 420,900 | — | — |
| 2022-01-19 | $29.70 | $51.02 | 176,100 | — | — |
| 2022-01-18 | $30.71 | $52.75 | 187,800 | — | — |
| 2022-01-14 | $31.29 | $53.75 | 160,400 | — | — |
| 2022-01-13 | $30.73 | $52.79 | 151,500 | — | — |
| 2022-01-12 | $30.78 | $52.87 | 210,300 | — | — |
| 2022-01-11 | $30.70 | $52.74 | 152,100 | — | — |
| 2022-01-10 | $30.72 | $52.77 | 227,400 | — | — |
| 2022-01-07 | $30.51 | $52.41 | 127,100 | — | — |
| 2022-01-06 | $30.37 | $52.17 | 178,800 | — | — |
| 2022-01-05 | $29.24 | $50.23 | 225,100 | — | — |
| 2022-01-04 | $29.44 | $50.57 | 197,600 | — | — |
| 2022-01-03 | $29.13 | $50.04 | 164,000 | — | — |