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
- 2017-06-13 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 | $26.50 | $26.50 | 68,400 | — | — |
| 2022-12-29 | $26.32 | $26.32 | 91,600 | — | — |
| 2022-12-28 | $26.04 | $26.04 | 85,900 | — | — |
| 2022-12-27 | $25.96 | $25.96 | 78,500 | — | — |
| 2022-12-23 | $25.65 | $25.65 | 60,500 | — | — |
| 2022-12-22 | $25.29 | $25.29 | 59,800 | — | — |
| 2022-12-21 | $25.94 | $25.94 | 61,200 | — | — |
| 2022-12-20 | $26.12 | $26.12 | 63,400 | — | — |
| 2022-12-19 | $26.10 | $26.10 | 66,100 | — | — |
| 2022-12-16 | $25.80 | $25.80 | 118,400 | — | — |
| 2022-12-15 | $25.96 | $25.96 | 105,700 | — | — |
| 2022-12-14 | $26.87 | $26.87 | 102,400 | — | — |
| 2022-12-13 | $26.31 | $26.31 | 126,800 | — | — |
| 2022-12-12 | $25.96 | $25.96 | 82,900 | — | — |
| 2022-12-09 | $26.04 | $26.04 | 54,800 | — | — |
| 2022-12-08 | $26.62 | $26.62 | 52,200 | — | — |
| 2022-12-07 | $26.08 | $26.08 | 68,300 | — | — |
| 2022-12-06 | $26.68 | $26.68 | 69,200 | — | — |
| 2022-12-05 | $27.73 | $27.73 | 57,600 | — | — |
| 2022-12-02 | $28.76 | $28.76 | 47,600 | — | — |
| 2022-12-01 | $28.66 | $28.66 | 55,500 | — | — |
| 2022-11-30 | $28.65 | $28.65 | 86,600 | — | — |
| 2022-11-29 | $27.59 | $27.59 | 48,800 | — | — |
| 2022-11-28 | $27.67 | $27.67 | 55,900 | — | — |
| 2022-11-25 | $28.02 | $28.02 | 43,800 | — | — |
| 2022-11-23 | $28.30 | $28.30 | 72,700 | — | — |
| 2022-11-22 | $27.60 | $27.60 | 56,700 | — | — |
| 2022-11-21 | $27.13 | $27.13 | 61,600 | — | — |
| 2022-11-18 | $27.20 | $27.20 | 70,100 | — | — |
| 2022-11-17 | $27.07 | $27.07 | 47,000 | — | — |
| 2022-11-16 | $27.47 | $27.47 | 97,300 | — | — |
| 2022-11-15 | $26.82 | $26.82 | 112,400 | — | — |
| 2022-11-14 | $25.64 | $25.64 | 107,200 | — | — |
| 2022-11-11 | $26.81 | $26.81 | 117,100 | — | — |
| 2022-11-10 | $26.70 | $26.70 | 111,900 | — | — |
| 2022-11-09 | $25.30 | $25.30 | 102,500 | — | — |
| 2022-11-08 | $27.06 | $27.06 | 49,600 | — | — |
| 2022-11-07 | $27.35 | $27.35 | 67,400 | — | — |
| 2022-11-04 | $27.48 | $27.48 | 58,200 | — | — |
| 2022-11-03 | $27.64 | $27.64 | 70,100 | — | — |
| 2022-11-02 | $27.81 | $27.81 | 95,800 | — | — |
| 2022-11-01 | $28.22 | $28.22 | 91,300 | — | — |
| 2022-10-31 | $27.87 | $27.87 | 90,500 | — | — |
| 2022-10-28 | $27.55 | $27.55 | 51,700 | — | — |
| 2022-10-27 | $26.87 | $26.87 | 50,500 | — | — |
| 2022-10-26 | $26.41 | $26.41 | 57,600 | — | — |
| 2022-10-25 | $26.72 | $26.72 | 60,600 | — | — |
| 2022-10-24 | $25.60 | $25.60 | 57,200 | — | — |
| 2022-10-21 | $25.86 | $25.86 | 64,300 | — | — |
| 2022-10-20 | $25.25 | $25.25 | 46,700 | — | — |
| 2022-10-19 | $24.83 | $24.83 | 52,200 | — | — |
| 2022-10-18 | $25.02 | $25.02 | 50,900 | — | — |
| 2022-10-17 | $24.68 | $24.68 | 87,200 | — | — |
| 2022-10-14 | $23.41 | $23.41 | 45,000 | — | — |
| 2022-10-13 | $23.78 | $23.78 | 66,400 | — | — |
| 2022-10-12 | $22.90 | $22.90 | 46,800 | — | — |
| 2022-10-11 | $23.52 | $23.52 | 80,600 | — | — |
| 2022-10-10 | $23.15 | $23.15 | 79,100 | — | — |
| 2022-10-07 | $24.05 | $24.05 | 76,900 | — | — |
| 2022-10-06 | $23.97 | $23.97 | 37,800 | — | — |
| 2022-10-05 | $24.18 | $24.18 | 42,100 | — | — |
| 2022-10-04 | $24.26 | $24.26 | 63,600 | — | — |
| 2022-10-03 | $23.24 | $23.24 | 72,800 | — | — |
| 2022-09-30 | $23.04 | $23.04 | 69,000 | — | — |
| 2022-09-29 | $23.24 | $23.24 | 55,500 | — | — |
| 2022-09-28 | $23.44 | $23.44 | 60,100 | — | — |
| 2022-09-27 | $23.02 | $23.02 | 84,500 | — | — |
| 2022-09-26 | $22.21 | $22.21 | 61,000 | — | — |
| 2022-09-23 | $22.55 | $22.55 | 86,000 | — | — |
| 2022-09-22 | $23.04 | $23.04 | 64,100 | — | — |
| 2022-09-21 | $23.56 | $23.56 | 57,900 | — | — |
| 2022-09-20 | $23.81 | $23.81 | 63,200 | — | — |
| 2022-09-19 | $24.18 | $24.18 | 127,800 | — | — |
| 2022-09-16 | $24.71 | $24.71 | 312,600 | — | — |
| 2022-09-15 | $26.11 | $26.11 | 109,900 | — | — |
| 2022-09-14 | $25.63 | $25.63 | 87,900 | — | — |
| 2022-09-13 | $26.00 | $26.00 | 82,000 | — | — |
| 2022-09-12 | $26.64 | $26.64 | 56,600 | — | — |
| 2022-09-09 | $26.41 | $26.41 | 90,900 | — | — |
| 2022-09-08 | $25.88 | $25.88 | 53,900 | — | — |
| 2022-09-07 | $26.26 | $26.26 | 46,500 | — | — |
| 2022-09-06 | $25.42 | $25.42 | 74,000 | — | — |
| 2022-09-02 | $26.07 | $26.07 | 59,400 | — | — |
| 2022-09-01 | $26.13 | $26.13 | 68,400 | — | — |
| 2022-08-31 | $26.83 | $26.83 | 61,000 | — | — |
| 2022-08-30 | $26.93 | $26.93 | 76,300 | — | — |
| 2022-08-29 | $27.30 | $27.30 | 78,400 | — | — |
| 2022-08-26 | $26.79 | $26.79 | 72,400 | — | — |
| 2022-08-25 | $27.25 | $27.25 | 73,500 | — | — |
| 2022-08-24 | $26.68 | $26.68 | 63,200 | — | — |
| 2022-08-23 | $25.50 | $25.50 | 62,400 | — | — |
| 2022-08-22 | $25.66 | $25.66 | 78,900 | — | — |
| 2022-08-19 | $26.82 | $26.82 | 67,700 | — | — |
| 2022-08-18 | $27.23 | $27.23 | 70,100 | — | — |
| 2022-08-17 | $27.87 | $27.87 | 86,200 | — | — |
| 2022-08-16 | $28.74 | $28.74 | 119,800 | — | — |
| 2022-08-15 | $28.43 | $28.43 | 98,100 | — | — |
| 2022-08-12 | $28.38 | $28.38 | 96,500 | — | — |
| 2022-08-11 | $27.12 | $27.12 | 57,800 | — | — |
| 2022-08-10 | $26.64 | $26.64 | 55,400 | — | — |
| 2022-08-09 | $26.27 | $26.27 | 61,000 | — | — |
| 2022-08-08 | $26.86 | $26.86 | 70,300 | — | — |
| 2022-08-05 | $25.93 | $25.93 | 83,100 | — | — |
| 2022-08-04 | $26.07 | $26.07 | 59,300 | — | — |
| 2022-08-03 | $25.56 | $25.56 | 60,600 | — | — |
| 2022-08-02 | $24.93 | $24.93 | 58,100 | — | — |
| 2022-08-01 | $24.76 | $24.76 | 53,400 | — | — |
| 2022-07-29 | $24.40 | $24.40 | 68,800 | — | — |
| 2022-07-28 | $24.26 | $24.26 | 45,600 | — | — |
| 2022-07-27 | $24.28 | $24.28 | 51,000 | — | — |
| 2022-07-26 | $23.13 | $23.13 | 38,200 | — | — |
| 2022-07-25 | $23.73 | $23.73 | 37,700 | — | — |
| 2022-07-22 | $23.40 | $23.40 | 41,700 | — | — |
| 2022-07-21 | $23.65 | $23.65 | 40,100 | — | — |
| 2022-07-20 | $23.09 | $23.09 | 69,000 | — | — |
| 2022-07-19 | $22.60 | $22.60 | 68,100 | — | — |
| 2022-07-18 | $22.18 | $22.18 | 37,000 | — | — |
| 2022-07-15 | $22.12 | $22.12 | 42,500 | — | — |
| 2022-07-14 | $21.36 | $21.36 | 42,900 | — | — |
| 2022-07-13 | $21.92 | $21.92 | 24,400 | — | — |
| 2022-07-12 | $22.15 | $22.15 | 84,400 | — | — |
| 2022-07-11 | $21.77 | $21.77 | 34,800 | — | — |
| 2022-07-08 | $22.26 | $22.26 | 54,400 | — | — |
| 2022-07-07 | $22.22 | $22.22 | 95,900 | — | — |
| 2022-07-06 | $21.67 | $21.67 | 48,200 | — | — |
| 2022-07-05 | $22.11 | $22.11 | 69,400 | — | — |
| 2022-07-01 | $21.80 | $21.80 | 135,200 | — | — |
| 2022-06-30 | $20.65 | $20.65 | 68,500 | — | — |
| 2022-06-29 | $20.37 | $20.37 | 68,800 | — | — |
| 2022-06-28 | $20.02 | $20.02 | 153,600 | — | — |
| 2022-06-27 | $21.68 | $21.68 | 68,800 | — | — |
| 2022-06-24 | $22.04 | $22.04 | 102,100 | — | — |
| 2022-06-23 | $21.74 | $21.74 | 60,100 | — | — |
| 2022-06-22 | $20.93 | $20.93 | 65,500 | — | — |
| 2022-06-21 | $20.33 | $20.33 | 68,000 | — | — |
| 2022-06-17 | $20.52 | $20.52 | 118,400 | — | — |
| 2022-06-16 | $19.75 | $19.75 | 88,200 | — | — |
| 2022-06-15 | $20.50 | $20.50 | 116,600 | — | — |
| 2022-06-14 | $19.09 | $19.09 | 72,700 | — | — |
| 2022-06-13 | $19.04 | $19.04 | 102,400 | — | — |
| 2022-06-10 | $20.26 | $20.26 | 88,400 | — | — |
| 2022-06-09 | $21.29 | $21.29 | 42,600 | — | — |
| 2022-06-08 | $21.50 | $21.50 | 42,100 | — | — |
| 2022-06-07 | $21.72 | $21.72 | 55,900 | — | — |
| 2022-06-06 | $21.75 | $21.75 | 84,100 | — | — |
| 2022-06-03 | $21.26 | $21.26 | 67,500 | — | — |
| 2022-06-02 | $21.87 | $21.87 | 59,400 | — | — |
| 2022-06-01 | $22.20 | $22.20 | 75,300 | — | — |
| 2022-05-31 | $21.85 | $21.85 | 117,900 | — | — |
| 2022-05-27 | $22.35 | $22.35 | 70,200 | — | — |
| 2022-05-26 | $21.41 | $21.41 | 70,000 | — | — |
| 2022-05-25 | $21.02 | $21.02 | 87,800 | — | — |
| 2022-05-24 | $19.73 | $19.73 | 133,100 | — | — |
| 2022-05-23 | $20.71 | $20.71 | 78,000 | — | — |
| 2022-05-20 | $20.46 | $20.46 | 97,800 | — | — |
| 2022-05-19 | $20.25 | $20.25 | 107,600 | — | — |
| 2022-05-18 | $20.24 | $20.24 | 65,000 | — | — |
| 2022-05-17 | $21.01 | $21.01 | 79,000 | — | — |
| 2022-05-16 | $20.28 | $20.28 | 110,600 | — | — |
| 2022-05-13 | $20.82 | $20.82 | 88,600 | — | — |
| 2022-05-12 | $20.31 | $20.31 | 104,200 | — | — |
| 2022-05-11 | $20.18 | $20.18 | 117,900 | — | — |
| 2022-05-10 | $20.80 | $20.80 | 139,300 | — | — |
| 2022-05-09 | $20.23 | $20.23 | 113,800 | — | — |
| 2022-05-06 | $21.47 | $21.47 | 128,800 | — | — |
| 2022-05-05 | $21.57 | $21.57 | 107,700 | — | — |
| 2022-05-04 | $22.51 | $22.51 | 74,900 | — | — |
| 2022-05-03 | $22.18 | $22.18 | 100,600 | — | — |
| 2022-05-02 | $21.32 | $21.32 | 105,700 | — | — |
| 2022-04-29 | $20.84 | $20.84 | 111,900 | — | — |
| 2022-04-28 | $21.79 | $21.79 | 116,800 | — | — |
| 2022-04-27 | $21.50 | $21.50 | 124,200 | — | — |
| 2022-04-26 | $21.98 | $21.98 | 173,800 | — | — |
| 2022-04-25 | $23.49 | $23.49 | 135,500 | — | — |
| 2022-04-22 | $22.96 | $22.96 | 166,900 | — | — |
| 2022-04-21 | $23.99 | $23.99 | 91,800 | — | — |
| 2022-04-20 | $24.95 | $24.95 | 72,500 | — | — |
| 2022-04-19 | $25.06 | $25.06 | 69,800 | — | — |
| 2022-04-18 | $24.68 | $24.68 | 71,300 | — | — |
| 2022-04-14 | $24.76 | $24.76 | 72,100 | — | — |
| 2022-04-13 | $25.19 | $25.19 | 58,300 | — | — |
| 2022-04-12 | $24.59 | $24.59 | 83,900 | — | — |
| 2022-04-11 | $25.18 | $25.18 | 116,100 | — | — |
| 2022-04-08 | $24.77 | $24.77 | 103,500 | — | — |
| 2022-04-07 | $23.90 | $23.90 | 104,700 | — | — |
| 2022-04-06 | $23.93 | $23.93 | 152,800 | — | — |
| 2022-04-05 | $24.50 | $24.50 | 133,100 | — | — |
| 2022-04-04 | $25.24 | $25.24 | 156,800 | — | — |
| 2022-04-01 | $25.41 | $25.41 | 169,400 | — | — |
| 2022-03-31 | $25.37 | $25.37 | 182,600 | — | — |
| 2022-03-30 | $26.46 | $26.46 | 107,400 | — | — |
| 2022-03-29 | $28.52 | $28.52 | 122,700 | — | — |
| 2022-03-28 | $28.00 | $28.00 | 92,500 | — | — |
| 2022-03-25 | $28.65 | $28.65 | 54,500 | — | — |
| 2022-03-24 | $29.48 | $29.48 | 56,300 | — | — |
| 2022-03-23 | $29.24 | $29.24 | 57,300 | — | — |
| 2022-03-22 | $30.61 | $30.61 | 85,000 | — | — |
| 2022-03-21 | $28.89 | $28.89 | 58,900 | — | — |
| 2022-03-18 | $29.83 | $29.83 | 131,300 | — | — |
| 2022-03-17 | $28.71 | $28.71 | 63,200 | — | — |
| 2022-03-16 | $27.92 | $27.92 | 123,300 | — | — |
| 2022-03-15 | $27.24 | $27.24 | 58,600 | — | — |
| 2022-03-14 | $26.25 | $26.25 | 83,500 | — | — |
| 2022-03-11 | $26.73 | $26.73 | 59,900 | — | — |
| 2022-03-10 | $28.04 | $28.04 | 42,200 | — | — |
| 2022-03-09 | $28.15 | $28.15 | 53,200 | — | — |
| 2022-03-08 | $26.85 | $26.85 | 104,000 | — | — |
| 2022-03-07 | $27.15 | $27.15 | 96,800 | — | — |
| 2022-03-04 | $27.94 | $27.94 | 78,400 | — | — |
| 2022-03-03 | $28.38 | $28.38 | 78,200 | — | — |
| 2022-03-02 | $28.93 | $28.93 | 76,400 | — | — |
| 2022-03-01 | $28.42 | $28.42 | 102,400 | — | — |
| 2022-02-28 | $27.99 | $27.99 | 111,900 | — | — |
| 2022-02-25 | $27.34 | $27.34 | 97,900 | — | — |
| 2022-02-24 | $26.88 | $26.88 | 205,100 | — | — |
| 2022-02-23 | $25.31 | $25.31 | 104,800 | — | — |
| 2022-02-22 | $25.41 | $25.41 | 68,800 | — | — |
| 2022-02-18 | $25.76 | $25.76 | 87,000 | — | — |
| 2022-02-17 | $26.08 | $26.08 | 64,600 | — | — |
| 2022-02-16 | $26.99 | $26.99 | 53,300 | — | — |
| 2022-02-15 | $26.86 | $26.86 | 69,000 | — | — |
| 2022-02-14 | $25.22 | $25.22 | 83,400 | — | — |
| 2022-02-11 | $25.91 | $25.91 | 65,100 | — | — |
| 2022-02-10 | $26.06 | $26.06 | 101,600 | — | — |
| 2022-02-09 | $26.49 | $26.49 | 105,200 | — | — |
| 2022-02-08 | $25.80 | $25.80 | 95,300 | — | — |
| 2022-02-07 | $25.59 | $25.59 | 99,300 | — | — |
| 2022-02-04 | $25.45 | $25.45 | 75,700 | — | — |
| 2022-02-03 | $24.99 | $24.99 | 95,800 | — | — |
| 2022-02-02 | $25.33 | $25.33 | 94,700 | — | — |
| 2022-02-01 | $26.29 | $26.29 | 101,800 | — | — |
| 2022-01-31 | $26.39 | $26.39 | 99,900 | — | — |
| 2022-01-28 | $25.15 | $25.15 | 116,300 | — | — |
| 2022-01-27 | $24.18 | $24.18 | 128,000 | — | — |
| 2022-01-26 | $24.78 | $24.78 | 146,700 | — | — |
| 2022-01-25 | $25.57 | $25.57 | 145,500 | — | — |
| 2022-01-24 | $25.77 | $25.77 | 207,800 | — | — |
| 2022-01-21 | $25.50 | $25.50 | 230,400 | — | — |
| 2022-01-20 | $25.84 | $25.84 | 163,200 | — | — |
| 2022-01-19 | $26.68 | $26.68 | 259,900 | — | — |
| 2022-01-18 | $28.05 | $28.05 | 135,400 | — | — |
| 2022-01-14 | $28.45 | $28.45 | 98,200 | — | — |
| 2022-01-13 | $29.44 | $29.44 | 98,300 | — | — |
| 2022-01-12 | $29.47 | $29.47 | 139,600 | — | — |
| 2022-01-11 | $30.14 | $30.14 | 119,500 | — | — |
| 2022-01-10 | $29.28 | $29.28 | 101,700 | — | — |
| 2022-01-07 | $29.05 | $29.05 | 74,100 | — | — |
| 2022-01-06 | $28.46 | $28.46 | 74,300 | — | — |
| 2022-01-05 | $28.25 | $28.25 | 139,300 | — | — |
| 2022-01-04 | $29.61 | $29.61 | 157,200 | — | — |
| 2022-01-03 | $28.96 | $28.96 | 105,800 | — | — |