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
- 2017-05-31 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 | $31.72 | $34.40 | 2,300 | — | — |
| 2022-12-29 | $31.31 | $33.95 | 5,200 | — | — |
| 2022-12-28 | $31.37 | $34.02 | 14,700 | — | — |
| 2022-12-27 | $31.17 | $33.80 | 20,000 | — | — |
| 2022-12-23 | $31.56 | $34.22 | 4,200 | — | — |
| 2022-12-22 | $31.70 | $34.38 | 4,100 | — | — |
| 2022-12-21 | $31.76 | $34.44 | 4,400 | — | — |
| 2022-12-20 | $31.99 | $34.69 | 16,000 | — | — |
| 2022-12-19 | $31.50 | $34.16 | 4,500 | — | — |
| 2022-12-16 | $31.50 | $34.16 | 7,900 | — | — |
| 2022-12-15 | $31.76 | $34.44 | 4,800 | — | — |
| 2022-12-14 | $32.46 | $35.20 | 5,000 | — | — |
| 2022-12-13 | $32.58 | $35.33 | 6,500 | — | — |
| 2022-12-12 | $32.40 | $35.13 | 3,900 | — | — |
| 2022-12-09 | $32.30 | $35.03 | 4,000 | — | — |
| 2022-12-08 | $32.36 | $35.09 | 4,600 | — | — |
| 2022-12-07 | $32.14 | $34.85 | 3,100 | — | — |
| 2022-12-06 | $32.14 | $34.85 | 7,900 | — | — |
| 2022-12-05 | $32.54 | $35.29 | 3,500 | — | — |
| 2022-12-02 | $32.58 | $35.33 | 8,500 | — | — |
| 2022-12-01 | $32.80 | $35.57 | 4,100 | — | — |
| 2022-11-30 | $32.55 | $35.30 | 6,600 | — | — |
| 2022-11-29 | $32.20 | $34.92 | 6,500 | — | — |
| 2022-11-28 | $32.06 | $34.77 | 5,000 | — | — |
| 2022-11-25 | $32.01 | $34.71 | 1,900 | — | — |
| 2022-11-23 | $32.15 | $34.86 | 3,100 | — | — |
| 2022-11-22 | $32.15 | $34.86 | 8,200 | — | — |
| 2022-11-21 | $32.15 | $34.86 | 7,400 | — | — |
| 2022-11-18 | $32.20 | $34.92 | 13,100 | — | — |
| 2022-11-17 | $32.00 | $34.70 | 2,700 | — | — |
| 2022-11-16 | $32.10 | $34.81 | 9,900 | — | — |
| 2022-11-15 | $31.86 | $34.55 | 5,000 | — | — |
| 2022-11-14 | $32.00 | $34.70 | 7,200 | — | — |
| 2022-11-11 | $31.75 | $34.43 | 1,700 | — | — |
| 2022-11-10 | $31.76 | $34.44 | 6,700 | — | — |
| 2022-11-09 | $31.60 | $34.27 | 10,000 | — | — |
| 2022-11-08 | $31.82 | $34.51 | 2,500 | — | — |
| 2022-11-07 | $31.74 | $34.42 | 4,900 | — | — |
| 2022-11-04 | $31.40 | $34.05 | 5,400 | — | — |
| 2022-11-03 | $31.50 | $34.16 | 3,500 | — | — |
| 2022-11-02 | $31.70 | $34.10 | 5,800 | — | — |
| 2022-11-01 | $31.84 | $34.25 | 2,500 | — | — |
| 2022-10-31 | $31.70 | $34.10 | 3,100 | — | — |
| 2022-10-28 | $31.47 | $33.86 | 5,100 | — | — |
| 2022-10-27 | $31.56 | $33.95 | 11,700 | — | — |
| 2022-10-26 | $31.74 | $34.15 | 3,900 | — | — |
| 2022-10-25 | $31.41 | $33.79 | 11,100 | — | — |
| 2022-10-24 | $30.44 | $32.75 | 13,100 | — | — |
| 2022-10-21 | $30.02 | $32.30 | 21,100 | — | — |
| 2022-10-20 | $29.77 | $32.03 | 6,400 | — | — |
| 2022-10-19 | $29.38 | $31.61 | 7,300 | — | — |
| 2022-10-18 | $29.45 | $31.68 | 800 | — | — |
| 2022-10-17 | $29.63 | $31.88 | 3,200 | — | — |
| 2022-10-14 | $29.65 | $31.90 | 4,600 | — | — |
| 2022-10-13 | $29.10 | $31.31 | 1,000 | — | — |
| 2022-10-12 | $29.18 | $31.39 | 1,900 | — | — |
| 2022-10-11 | $29.00 | $31.20 | 3,100 | — | — |
| 2022-10-10 | $28.85 | $31.04 | 1,600 | — | — |
| 2022-10-07 | $28.57 | $30.74 | 4,800 | — | — |
| 2022-10-06 | $28.70 | $30.88 | 2,500 | — | — |
| 2022-10-05 | $28.70 | $30.88 | 1,500 | — | — |
| 2022-10-04 | $28.64 | $30.81 | 3,500 | — | — |
| 2022-10-03 | $28.79 | $30.97 | 3,100 | — | — |
| 2022-09-30 | $28.35 | $30.50 | 1,700 | — | — |
| 2022-09-29 | $27.99 | $30.11 | 5,800 | — | — |
| 2022-09-28 | $27.95 | $30.07 | 7,100 | — | — |
| 2022-09-27 | $27.81 | $29.92 | 3,800 | — | — |
| 2022-09-26 | $27.64 | $29.74 | 1,500 | — | — |
| 2022-09-23 | $27.85 | $29.96 | 2,400 | — | — |
| 2022-09-22 | $28.11 | $30.24 | 2,400 | — | — |
| 2022-09-21 | $28.20 | $30.34 | 1,900 | — | — |
| 2022-09-20 | $28.24 | $30.38 | 9,600 | — | — |
| 2022-09-19 | $28.00 | $30.12 | 2,500 | — | — |
| 2022-09-16 | $28.15 | $30.28 | 13,300 | — | — |
| 2022-09-15 | $28.07 | $30.20 | 6,500 | — | — |
| 2022-09-14 | $28.02 | $30.14 | 5,600 | — | — |
| 2022-09-13 | $28.30 | $30.45 | 3,500 | — | — |
| 2022-09-12 | $28.63 | $30.80 | 2,900 | — | — |
| 2022-09-09 | $28.80 | $30.98 | 2,100 | — | — |
| 2022-09-08 | $28.26 | $30.40 | 3,000 | — | — |
| 2022-09-07 | $28.57 | $30.74 | 4,100 | — | — |
| 2022-09-06 | $28.27 | $30.42 | 4,800 | — | — |
| 2022-09-02 | $28.50 | $30.66 | 2,800 | — | — |
| 2022-09-01 | $28.57 | $30.74 | 1,400 | — | — |
| 2022-08-31 | $28.53 | $30.69 | 1,900 | — | — |
| 2022-08-30 | $28.85 | $31.04 | 1,500 | — | — |
| 2022-08-29 | $29.02 | $31.22 | 3,800 | — | — |
| 2022-08-26 | $29.50 | $31.74 | 3,500 | — | — |
| 2022-08-25 | $29.52 | $31.76 | 1,300 | — | — |
| 2022-08-24 | $29.75 | $32.01 | 8,100 | — | — |
| 2022-08-23 | $29.95 | $32.22 | 4,300 | — | — |
| 2022-08-22 | $29.80 | $32.06 | 3,500 | — | — |
| 2022-08-19 | $29.80 | $32.06 | 5,300 | — | — |
| 2022-08-18 | $29.82 | $32.08 | 5,200 | — | — |
| 2022-08-17 | $29.39 | $31.62 | 2,100 | — | — |
| 2022-08-16 | $29.15 | $31.36 | 7,600 | — | — |
| 2022-08-15 | $28.76 | $30.94 | 6,100 | — | — |
| 2022-08-12 | $28.35 | $30.50 | 1,600 | — | — |
| 2022-08-11 | $28.15 | $30.28 | 6,800 | — | — |
| 2022-08-10 | $27.81 | $29.92 | 2,700 | — | — |
| 2022-08-09 | $27.80 | $29.91 | 3,800 | — | — |
| 2022-08-08 | $27.37 | $29.45 | 43,000 | — | — |
| 2022-08-05 | $28.39 | $30.54 | 5,000 | — | — |
| 2022-08-04 | $28.36 | $30.51 | 14,400 | — | — |
| 2022-08-03 | $28.61 | $30.51 | 4,200 | — | — |
| 2022-08-02 | $28.79 | $30.70 | 3,100 | — | — |
| 2022-08-01 | $29.17 | $31.11 | 2,700 | — | — |
| 2022-07-29 | $29.36 | $31.31 | 2,800 | — | — |
| 2022-07-28 | $28.90 | $30.82 | 3,900 | — | — |
| 2022-07-27 | $29.20 | $31.14 | 3,200 | — | — |
| 2022-07-26 | $28.62 | $30.52 | 4,500 | — | — |
| 2022-07-25 | $28.86 | $30.78 | 7,100 | — | — |
| 2022-07-22 | $28.69 | $30.60 | 7,200 | — | — |
| 2022-07-21 | $28.32 | $30.20 | 6,300 | — | — |
| 2022-07-20 | $28.57 | $30.47 | 10,800 | — | — |
| 2022-07-19 | $28.50 | $30.39 | 10,100 | — | — |
| 2022-07-18 | $27.92 | $29.78 | 8,500 | — | — |
| 2022-07-15 | $28.02 | $29.88 | 8,000 | — | — |
| 2022-07-14 | $27.29 | $29.10 | 8,600 | — | — |
| 2022-07-13 | $27.90 | $29.75 | 1,700 | — | — |
| 2022-07-12 | $27.78 | $29.63 | 2,300 | — | — |
| 2022-07-11 | $27.71 | $29.55 | 2,400 | — | — |
| 2022-07-08 | $27.91 | $29.76 | 6,100 | — | — |
| 2022-07-07 | $27.99 | $29.85 | 1,700 | — | — |
| 2022-07-06 | $27.45 | $29.27 | 2,900 | — | — |
| 2022-07-05 | $27.75 | $29.59 | 7,800 | — | — |
| 2022-07-01 | $27.48 | $29.31 | 2,700 | — | — |
| 2022-06-30 | $27.46 | $29.28 | 5,400 | — | — |
| 2022-06-29 | $27.65 | $29.49 | 11,700 | — | — |
| 2022-06-28 | $27.24 | $29.05 | 5,100 | — | — |
| 2022-06-27 | $27.03 | $28.83 | 12,300 | — | — |
| 2022-06-24 | $27.12 | $28.92 | 10,600 | — | — |
| 2022-06-23 | $26.81 | $28.59 | 11,200 | — | — |
| 2022-06-22 | $27.05 | $28.85 | 6,500 | — | — |
| 2022-06-21 | $26.93 | $28.72 | 11,500 | — | — |
| 2022-06-17 | $26.75 | $28.53 | 20,100 | — | — |
| 2022-06-16 | $26.66 | $28.43 | 14,800 | — | — |
| 2022-06-15 | $27.32 | $29.13 | 20,800 | — | — |
| 2022-06-14 | $28.06 | $29.92 | 13,800 | — | — |
| 2022-06-13 | $28.22 | $30.09 | 24,800 | — | — |
| 2022-06-10 | $29.13 | $31.07 | 14,900 | — | — |
| 2022-06-09 | $29.25 | $31.19 | 9,700 | — | — |
| 2022-06-08 | $29.36 | $31.31 | 5,300 | — | — |
| 2022-06-07 | $29.77 | $31.75 | 6,300 | — | — |
| 2022-06-06 | $29.61 | $31.58 | 3,300 | — | — |
| 2022-06-03 | $29.65 | $31.62 | 9,300 | — | — |
| 2022-06-02 | $29.88 | $31.87 | 5,000 | — | — |
| 2022-06-01 | $29.70 | $31.67 | 3,900 | — | — |
| 2022-05-31 | $29.66 | $31.63 | 13,300 | — | — |
| 2022-05-27 | $29.99 | $31.98 | 13,600 | — | — |
| 2022-05-26 | $29.50 | $31.46 | 14,200 | — | — |
| 2022-05-25 | $29.30 | $31.25 | 7,900 | — | — |
| 2022-05-24 | $28.89 | $30.81 | 7,700 | — | — |
| 2022-05-23 | $29.11 | $31.04 | 8,100 | — | — |
| 2022-05-20 | $28.89 | $30.81 | 6,200 | — | — |
| 2022-05-19 | $28.52 | $30.41 | 3,600 | — | — |
| 2022-05-18 | $28.65 | $30.55 | 11,200 | — | — |
| 2022-05-17 | $28.57 | $30.47 | 13,300 | — | — |
| 2022-05-16 | $28.35 | $30.23 | 6,400 | — | — |
| 2022-05-13 | $28.59 | $30.49 | 6,800 | — | — |
| 2022-05-12 | $28.37 | $30.25 | 10,200 | — | — |
| 2022-05-11 | $28.48 | $30.37 | 28,500 | — | — |
| 2022-05-10 | $29.16 | $31.10 | 4,000 | — | — |
| 2022-05-09 | $29.41 | $31.36 | 8,000 | — | — |
| 2022-05-06 | $29.65 | $31.62 | 46,200 | — | — |
| 2022-05-05 | $29.56 | $31.52 | 3,900 | — | — |
| 2022-05-04 | $30.20 | $31.94 | 6,300 | — | — |
| 2022-05-03 | $29.94 | $31.66 | 5,500 | — | — |
| 2022-05-02 | $30.01 | $31.74 | 6,600 | — | — |
| 2022-04-29 | $30.02 | $31.75 | 7,000 | — | — |
| 2022-04-28 | $30.38 | $32.13 | 10,900 | — | — |
| 2022-04-27 | $29.67 | $31.38 | 10,500 | — | — |
| 2022-04-26 | $30.06 | $31.79 | 17,000 | — | — |
| 2022-04-25 | $30.06 | $31.79 | 20,700 | — | — |
| 2022-04-22 | $30.49 | $32.25 | 21,000 | — | — |
| 2022-04-21 | $29.61 | $31.32 | 9,800 | — | — |
| 2022-04-20 | $29.42 | $31.11 | 9,400 | — | — |
| 2022-04-19 | $28.82 | $30.48 | 5,300 | — | — |
| 2022-04-18 | $28.68 | $30.33 | 38,200 | — | — |
| 2022-04-14 | $29.10 | $30.78 | 10,700 | — | — |
| 2022-04-13 | $29.05 | $30.72 | 7,000 | — | — |
| 2022-04-12 | $28.95 | $30.62 | 16,300 | — | — |
| 2022-04-11 | $28.93 | $30.60 | 6,300 | — | — |
| 2022-04-08 | $28.97 | $30.63 | 10,000 | — | — |
| 2022-04-07 | $28.96 | $30.62 | 7,500 | — | — |
| 2022-04-06 | $28.95 | $30.62 | 10,700 | — | — |
| 2022-04-05 | $28.90 | $30.56 | 18,300 | — | — |
| 2022-04-04 | $28.96 | $30.63 | 18,000 | — | — |
| 2022-04-01 | $28.94 | $30.61 | 7,200 | — | — |
| 2022-03-31 | $28.85 | $30.51 | 5,700 | — | — |
| 2022-03-30 | $28.95 | $30.62 | 231,800 | — | — |
| 2022-03-29 | $29.01 | $30.68 | 13,900 | — | — |
| 2022-03-28 | $28.91 | $30.58 | 7,200 | — | — |
| 2022-03-25 | $28.81 | $30.47 | 16,000 | — | — |
| 2022-03-24 | $29.00 | $30.67 | 12,100 | — | — |
| 2022-03-23 | $28.85 | $30.51 | 11,400 | — | — |
| 2022-03-22 | $28.96 | $30.63 | 16,800 | — | — |
| 2022-03-21 | $28.99 | $30.66 | 30,800 | — | — |
| 2022-03-18 | $28.85 | $30.51 | 17,700 | — | — |
| 2022-03-17 | $29.14 | $30.82 | 5,900 | — | — |
| 2022-03-16 | $29.00 | $30.67 | 11,200 | — | — |
| 2022-03-15 | $28.93 | $30.60 | 6,800 | — | — |
| 2022-03-14 | $28.90 | $30.56 | 124,200 | — | — |
| 2022-03-11 | $28.73 | $30.39 | 5,400 | — | — |
| 2022-03-10 | $28.80 | $30.46 | 5,700 | — | — |
| 2022-03-09 | $29.09 | $30.77 | 7,100 | — | — |
| 2022-03-08 | $29.00 | $30.67 | 13,500 | — | — |
| 2022-03-07 | $29.15 | $30.83 | 3,700 | — | — |
| 2022-03-04 | $29.36 | $31.05 | 4,800 | — | — |
| 2022-03-03 | $29.49 | $31.19 | 2,600 | — | — |
| 2022-03-02 | $29.61 | $31.32 | 2,600 | — | — |
| 2022-03-01 | $29.40 | $31.09 | 18,500 | — | — |
| 2022-02-28 | $29.79 | $31.51 | 6,500 | — | — |
| 2022-02-25 | $29.93 | $31.65 | 3,700 | — | — |
| 2022-02-24 | $29.52 | $31.22 | 11,100 | — | — |
| 2022-02-23 | $29.83 | $31.54 | 19,500 | — | — |
| 2022-02-22 | $29.95 | $31.68 | 2,500 | — | — |
| 2022-02-18 | $29.92 | $31.64 | 5,600 | — | — |
| 2022-02-17 | $30.10 | $31.83 | 3,200 | — | — |
| 2022-02-16 | $30.30 | $32.05 | 11,500 | — | — |
| 2022-02-15 | $30.54 | $32.29 | 800 | — | — |
| 2022-02-14 | $30.41 | $32.16 | 2,800 | — | — |
| 2022-02-11 | $30.70 | $32.47 | 3,300 | — | — |
| 2022-02-10 | $31.24 | $33.04 | 600 | — | — |
| 2022-02-09 | $31.22 | $32.75 | 4,500 | — | — |
| 2022-02-08 | $31.24 | $32.78 | 1,700 | — | — |
| 2022-02-07 | $31.26 | $32.80 | 2,100 | — | — |
| 2022-02-04 | $31.16 | $32.69 | 7,000 | — | — |
| 2022-02-03 | $30.71 | $32.22 | 31,800 | — | — |
| 2022-02-02 | $31.56 | $33.11 | 26,300 | — | — |
| 2022-02-01 | $32.05 | $33.62 | 10,900 | — | — |
| 2022-01-31 | $30.34 | $31.83 | 6,100 | — | — |
| 2022-01-28 | $30.28 | $31.77 | 9,600 | — | — |
| 2022-01-27 | $30.22 | $31.70 | 9,000 | — | — |
| 2022-01-26 | $30.12 | $31.59 | 3,100 | — | — |
| 2022-01-25 | $30.05 | $31.53 | 4,300 | — | — |
| 2022-01-24 | $29.82 | $31.29 | 4,500 | — | — |
| 2022-01-21 | $30.04 | $31.52 | 1,000 | — | — |
| 2022-01-20 | $30.02 | $31.50 | 4,500 | — | — |
| 2022-01-19 | $30.30 | $31.79 | 2,700 | — | — |
| 2022-01-18 | $30.31 | $31.80 | 2,000 | — | — |
| 2022-01-14 | $30.40 | $31.89 | 4,200 | — | — |
| 2022-01-13 | $30.16 | $31.64 | 9,800 | — | — |
| 2022-01-12 | $30.16 | $31.64 | 6,000 | — | — |
| 2022-01-11 | $30.39 | $31.88 | 7,600 | — | — |
| 2022-01-10 | $30.50 | $32.00 | 7,100 | — | — |
| 2022-01-07 | $30.66 | $32.17 | 10,700 | — | — |
| 2022-01-06 | $30.73 | $32.24 | 8,000 | — | — |
| 2022-01-05 | $30.50 | $32.00 | 12,600 | — | — |
| 2022-01-04 | $30.14 | $31.62 | 8,300 | — | — |
| 2022-01-03 | $30.04 | $31.52 | 6,800 | — | — |