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
- 2019-10-18 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 | $25.64 | $25.64 | 653,000 | — | — |
| 2022-12-29 | $25.97 | $25.97 | 485,100 | — | — |
| 2022-12-28 | $25.65 | $25.65 | 904,400 | — | — |
| 2022-12-27 | $26.21 | $26.21 | 558,500 | — | — |
| 2022-12-23 | $25.27 | $25.27 | 512,400 | — | — |
| 2022-12-22 | $25.35 | $25.35 | 776,800 | — | — |
| 2022-12-21 | $25.62 | $25.62 | 909,400 | — | — |
| 2022-12-20 | $25.23 | $25.23 | 795,800 | — | — |
| 2022-12-19 | $24.75 | $24.75 | 785,900 | — | — |
| 2022-12-16 | $24.60 | $24.60 | 2,340,200 | — | — |
| 2022-12-15 | $24.97 | $24.97 | 1,293,100 | — | — |
| 2022-12-14 | $25.23 | $25.23 | 763,900 | — | — |
| 2022-12-13 | $25.12 | $25.12 | 855,500 | — | — |
| 2022-12-12 | $24.80 | $24.80 | 651,300 | — | — |
| 2022-12-09 | $24.78 | $24.78 | 665,000 | — | — |
| 2022-12-08 | $25.20 | $25.20 | 1,235,200 | — | — |
| 2022-12-07 | $24.75 | $24.75 | 1,524,400 | — | — |
| 2022-12-06 | $25.57 | $25.57 | 1,199,700 | — | — |
| 2022-12-05 | $26.36 | $26.36 | 570,600 | — | — |
| 2022-12-02 | $26.38 | $26.38 | 752,100 | — | — |
| 2022-12-01 | $25.32 | $25.32 | 546,600 | — | — |
| 2022-11-30 | $24.91 | $24.91 | 1,439,900 | — | — |
| 2022-11-29 | $24.04 | $24.04 | 759,400 | — | — |
| 2022-11-28 | $23.73 | $23.73 | 643,000 | — | — |
| 2022-11-25 | $23.86 | $23.86 | 480,100 | — | — |
| 2022-11-23 | $24.30 | $24.30 | 1,003,800 | — | — |
| 2022-11-22 | $24.08 | $24.08 | 3,629,600 | — | — |
| 2022-11-21 | $23.24 | $23.24 | 1,842,500 | — | — |
| 2022-11-18 | $22.45 | $22.45 | 2,865,900 | — | — |
| 2022-11-17 | $24.82 | $24.82 | 896,400 | — | — |
| 2022-11-16 | $24.95 | $24.95 | 559,600 | — | — |
| 2022-11-15 | $24.76 | $24.76 | 1,020,600 | — | — |
| 2022-11-14 | $24.86 | $24.86 | 613,500 | — | — |
| 2022-11-11 | $25.31 | $25.31 | 1,144,200 | — | — |
| 2022-11-10 | $25.83 | $25.83 | 926,800 | — | — |
| 2022-11-09 | $24.95 | $24.95 | 633,900 | — | — |
| 2022-11-08 | $26.42 | $26.42 | 607,900 | — | — |
| 2022-11-07 | $26.28 | $26.28 | 1,033,600 | — | — |
| 2022-11-04 | $25.50 | $25.50 | 1,041,600 | — | — |
| 2022-11-03 | $24.04 | $24.04 | 769,700 | — | — |
| 2022-11-02 | $24.13 | $24.13 | 839,000 | — | — |
| 2022-11-01 | $24.57 | $24.57 | 809,300 | — | — |
| 2022-10-31 | $24.22 | $24.22 | 692,900 | — | — |
| 2022-10-28 | $24.28 | $24.28 | 775,100 | — | — |
| 2022-10-27 | $23.75 | $23.75 | 533,700 | — | — |
| 2022-10-26 | $23.85 | $23.85 | 766,500 | — | — |
| 2022-10-25 | $24.02 | $24.02 | 821,400 | — | — |
| 2022-10-24 | $23.03 | $23.03 | 417,500 | — | — |
| 2022-10-21 | $22.43 | $22.43 | 875,300 | — | — |
| 2022-10-20 | $21.35 | $21.35 | 620,700 | — | — |
| 2022-10-19 | $21.31 | $21.31 | 1,030,100 | — | — |
| 2022-10-18 | $22.64 | $22.64 | 876,900 | — | — |
| 2022-10-17 | $21.92 | $21.92 | 802,400 | — | — |
| 2022-10-14 | $21.27 | $21.27 | 501,700 | — | — |
| 2022-10-13 | $21.79 | $21.79 | 615,500 | — | — |
| 2022-10-12 | $21.15 | $21.15 | 465,700 | — | — |
| 2022-10-11 | $21.29 | $21.29 | 748,600 | — | — |
| 2022-10-10 | $20.82 | $20.82 | 353,200 | — | — |
| 2022-10-07 | $20.80 | $20.80 | 583,400 | — | — |
| 2022-10-06 | $21.14 | $21.14 | 733,100 | — | — |
| 2022-10-05 | $21.42 | $21.42 | 514,900 | — | — |
| 2022-10-04 | $21.58 | $21.58 | 664,300 | — | — |
| 2022-10-03 | $21.23 | $21.23 | 688,500 | — | — |
| 2022-09-30 | $20.61 | $20.61 | 1,068,000 | — | — |
| 2022-09-29 | $20.40 | $20.40 | 1,028,700 | — | — |
| 2022-09-28 | $21.39 | $21.39 | 600,100 | — | — |
| 2022-09-27 | $21.11 | $21.11 | 763,400 | — | — |
| 2022-09-26 | $21.85 | $21.85 | 669,000 | — | — |
| 2022-09-23 | $21.69 | $21.69 | 884,300 | — | — |
| 2022-09-22 | $21.75 | $21.75 | 914,400 | — | — |
| 2022-09-21 | $22.96 | $22.96 | 855,000 | — | — |
| 2022-09-20 | $23.74 | $23.74 | 560,200 | — | — |
| 2022-09-19 | $23.99 | $23.99 | 630,800 | — | — |
| 2022-09-16 | $23.63 | $23.63 | 2,989,500 | — | — |
| 2022-09-15 | $24.24 | $24.24 | 727,600 | — | — |
| 2022-09-14 | $24.65 | $24.65 | 851,400 | — | — |
| 2022-09-13 | $24.42 | $24.42 | 771,900 | — | — |
| 2022-09-12 | $25.01 | $25.01 | 1,006,000 | — | — |
| 2022-09-09 | $24.93 | $24.93 | 977,800 | — | — |
| 2022-09-08 | $25.22 | $25.22 | 985,200 | — | — |
| 2022-09-07 | $24.73 | $24.73 | 714,100 | — | — |
| 2022-09-06 | $24.09 | $24.09 | 1,431,100 | — | — |
| 2022-09-02 | $23.17 | $23.17 | 944,500 | — | — |
| 2022-09-01 | $23.71 | $23.71 | 746,900 | — | — |
| 2022-08-31 | $23.69 | $23.69 | 969,600 | — | — |
| 2022-08-30 | $23.79 | $23.79 | 925,500 | — | — |
| 2022-08-29 | $24.20 | $24.20 | 527,500 | — | — |
| 2022-08-26 | $24.37 | $24.37 | 472,400 | — | — |
| 2022-08-25 | $25.40 | $25.40 | 512,400 | — | — |
| 2022-08-24 | $24.96 | $24.96 | 510,800 | — | — |
| 2022-08-23 | $24.80 | $24.80 | 738,600 | — | — |
| 2022-08-22 | $25.32 | $25.32 | 1,233,900 | — | — |
| 2022-08-19 | $26.24 | $26.24 | 1,729,700 | — | — |
| 2022-08-18 | $25.51 | $25.51 | 1,020,600 | — | — |
| 2022-08-17 | $24.94 | $24.94 | 1,267,500 | — | — |
| 2022-08-16 | $24.24 | $24.24 | 1,038,800 | — | — |
| 2022-08-15 | $24.08 | $24.08 | 840,700 | — | — |
| 2022-08-12 | $23.59 | $23.59 | 1,414,400 | — | — |
| 2022-08-11 | $24.28 | $24.28 | 3,261,300 | — | — |
| 2022-08-10 | $24.88 | $24.88 | 6,454,600 | — | — |
| 2022-08-09 | $23.69 | $23.69 | 9,425,700 | — | — |
| 2022-08-08 | $25.99 | $25.99 | 1,279,600 | — | — |
| 2022-08-05 | $24.96 | $24.96 | 932,500 | — | — |
| 2022-08-04 | $25.31 | $25.31 | 826,100 | — | — |
| 2022-08-03 | $25.46 | $25.46 | 447,600 | — | — |
| 2022-08-02 | $25.28 | $25.28 | 401,100 | — | — |
| 2022-08-01 | $25.48 | $25.48 | 588,800 | — | — |
| 2022-07-29 | $24.14 | $24.14 | 636,100 | — | — |
| 2022-07-28 | $24.71 | $24.71 | 551,400 | — | — |
| 2022-07-27 | $24.60 | $24.60 | 573,300 | — | — |
| 2022-07-26 | $23.85 | $23.85 | 623,900 | — | — |
| 2022-07-25 | $24.27 | $24.27 | 766,800 | — | — |
| 2022-07-22 | $24.42 | $24.42 | 573,000 | — | — |
| 2022-07-21 | $24.49 | $24.49 | 721,300 | — | — |
| 2022-07-20 | $23.79 | $23.79 | 796,300 | — | — |
| 2022-07-19 | $23.78 | $23.78 | 749,200 | — | — |
| 2022-07-18 | $23.54 | $23.54 | 317,800 | — | — |
| 2022-07-15 | $23.50 | $23.50 | 678,500 | — | — |
| 2022-07-14 | $23.02 | $23.02 | 522,000 | — | — |
| 2022-07-13 | $23.02 | $23.02 | 492,700 | — | — |
| 2022-07-12 | $23.59 | $23.59 | 488,300 | — | — |
| 2022-07-11 | $23.58 | $23.58 | 800,400 | — | — |
| 2022-07-08 | $23.79 | $23.79 | 504,400 | — | — |
| 2022-07-07 | $23.79 | $23.79 | 491,800 | — | — |
| 2022-07-06 | $24.32 | $24.32 | 1,026,100 | — | — |
| 2022-07-05 | $24.59 | $24.59 | 813,500 | — | — |
| 2022-07-01 | $25.03 | $25.03 | 1,138,900 | — | — |
| 2022-06-30 | $24.89 | $24.89 | 753,700 | — | — |
| 2022-06-29 | $24.82 | $24.82 | 623,900 | — | — |
| 2022-06-28 | $24.82 | $24.82 | 1,311,600 | — | — |
| 2022-06-27 | $25.16 | $25.16 | 1,500,000 | — | — |
| 2022-06-24 | $25.60 | $25.60 | 3,143,300 | — | — |
| 2022-06-23 | $25.58 | $25.58 | 775,300 | — | — |
| 2022-06-22 | $23.59 | $23.59 | 821,400 | — | — |
| 2022-06-21 | $23.28 | $23.28 | 870,400 | — | — |
| 2022-06-17 | $23.39 | $23.39 | 1,855,700 | — | — |
| 2022-06-16 | $22.85 | $22.85 | 1,019,200 | — | — |
| 2022-06-15 | $23.98 | $23.98 | 1,210,700 | — | — |
| 2022-06-14 | $24.15 | $24.15 | 750,900 | — | — |
| 2022-06-13 | $24.17 | $24.17 | 591,800 | — | — |
| 2022-06-10 | $25.40 | $25.40 | 575,700 | — | — |
| 2022-06-09 | $25.86 | $25.86 | 516,400 | — | — |
| 2022-06-08 | $26.28 | $26.28 | 440,600 | — | — |
| 2022-06-07 | $26.63 | $26.63 | 525,300 | — | — |
| 2022-06-06 | $26.33 | $26.33 | 513,900 | — | — |
| 2022-06-03 | $25.92 | $25.92 | 451,200 | — | — |
| 2022-06-02 | $25.99 | $25.99 | 900,400 | — | — |
| 2022-06-01 | $25.87 | $25.87 | 581,100 | — | — |
| 2022-05-31 | $26.15 | $26.15 | 710,700 | — | — |
| 2022-05-27 | $26.12 | $26.12 | 604,700 | — | — |
| 2022-05-26 | $25.88 | $25.88 | 674,100 | — | — |
| 2022-05-25 | $25.73 | $25.73 | 978,200 | — | — |
| 2022-05-24 | $26.27 | $26.27 | 699,600 | — | — |
| 2022-05-23 | $26.00 | $26.00 | 681,100 | — | — |
| 2022-05-20 | $24.97 | $24.97 | 597,900 | — | — |
| 2022-05-19 | $25.27 | $25.27 | 1,170,900 | — | — |
| 2022-05-18 | $24.88 | $24.88 | 817,600 | — | — |
| 2022-05-17 | $25.82 | $25.82 | 890,100 | — | — |
| 2022-05-16 | $24.39 | $24.39 | 719,300 | — | — |
| 2022-05-13 | $24.72 | $24.72 | 505,200 | — | — |
| 2022-05-12 | $23.21 | $23.21 | 993,700 | — | — |
| 2022-05-11 | $23.50 | $23.50 | 886,300 | — | — |
| 2022-05-10 | $23.94 | $23.94 | 1,317,100 | — | — |
| 2022-05-09 | $24.91 | $24.91 | 1,782,400 | — | — |
| 2022-05-06 | $24.42 | $24.42 | 1,796,500 | — | — |
| 2022-05-05 | $20.86 | $20.86 | 1,163,100 | — | — |
| 2022-05-04 | $21.59 | $21.59 | 586,100 | — | — |
| 2022-05-03 | $21.58 | $21.58 | 498,500 | — | — |
| 2022-05-02 | $21.32 | $21.32 | 869,000 | — | — |
| 2022-04-29 | $21.43 | $21.43 | 726,500 | — | — |
| 2022-04-28 | $22.04 | $22.04 | 552,100 | — | — |
| 2022-04-27 | $22.48 | $22.48 | 966,900 | — | — |
| 2022-04-26 | $22.12 | $22.12 | 918,800 | — | — |
| 2022-04-25 | $23.98 | $23.98 | 822,600 | — | — |
| 2022-04-22 | $23.25 | $23.25 | 933,200 | — | — |
| 2022-04-21 | $24.01 | $24.01 | 761,500 | — | — |
| 2022-04-20 | $24.72 | $24.72 | 578,200 | — | — |
| 2022-04-19 | $24.74 | $24.74 | 660,900 | — | — |
| 2022-04-18 | $23.80 | $23.80 | 824,200 | — | — |
| 2022-04-14 | $24.23 | $24.23 | 715,500 | — | — |
| 2022-04-13 | $25.82 | $25.82 | 783,600 | — | — |
| 2022-04-12 | $25.82 | $25.82 | 756,300 | — | — |
| 2022-04-11 | $25.39 | $25.39 | 795,300 | — | — |
| 2022-04-08 | $24.78 | $24.78 | 2,045,600 | — | — |
| 2022-04-07 | $24.14 | $24.14 | 882,800 | — | — |
| 2022-04-06 | $24.14 | $24.14 | 719,400 | — | — |
| 2022-04-05 | $24.58 | $24.58 | 614,200 | — | — |
| 2022-04-04 | $24.69 | $24.69 | 736,200 | — | — |
| 2022-04-01 | $24.28 | $24.28 | 831,200 | — | — |
| 2022-03-31 | $23.08 | $23.08 | 766,700 | — | — |
| 2022-03-30 | $23.40 | $23.40 | 742,200 | — | — |
| 2022-03-29 | $23.76 | $23.76 | 1,085,000 | — | — |
| 2022-03-28 | $22.13 | $22.13 | 1,219,500 | — | — |
| 2022-03-25 | $22.22 | $22.22 | 774,000 | — | — |
| 2022-03-24 | $22.82 | $22.82 | 1,883,600 | — | — |
| 2022-03-23 | $22.71 | $22.71 | 1,090,200 | — | — |
| 2022-03-22 | $23.64 | $23.64 | 1,229,500 | — | — |
| 2022-03-21 | $24.01 | $24.01 | 908,500 | — | — |
| 2022-03-18 | $24.21 | $24.21 | 2,226,500 | — | — |
| 2022-03-17 | $24.82 | $24.82 | 2,407,100 | — | — |
| 2022-03-16 | $24.98 | $24.98 | 3,503,900 | — | — |
| 2022-03-15 | $25.07 | $25.07 | 10,989,800 | — | — |
| 2022-03-14 | $25.05 | $25.05 | 5,089,700 | — | — |
| 2022-03-11 | $24.52 | $24.52 | 8,157,800 | — | — |
| 2022-03-10 | $27.34 | $27.34 | 1,235,100 | — | — |
| 2022-03-09 | $27.44 | $27.44 | 1,994,800 | — | — |
| 2022-03-08 | $27.68 | $27.68 | 1,648,800 | — | — |
| 2022-03-07 | $27.52 | $27.52 | 3,059,500 | — | — |
| 2022-03-04 | $25.85 | $25.85 | 562,900 | — | — |
| 2022-03-03 | $25.42 | $25.42 | 297,100 | — | — |
| 2022-03-02 | $25.68 | $25.68 | 532,100 | — | — |
| 2022-03-01 | $25.45 | $25.45 | 519,600 | — | — |
| 2022-02-28 | $25.57 | $25.57 | 399,300 | — | — |
| 2022-02-25 | $25.36 | $25.36 | 419,300 | — | — |
| 2022-02-24 | $24.82 | $24.82 | 660,400 | — | — |
| 2022-02-23 | $25.23 | $25.23 | 432,600 | — | — |
| 2022-02-22 | $25.57 | $25.57 | 684,400 | — | — |
| 2022-02-18 | $24.37 | $24.37 | 549,400 | — | — |
| 2022-02-17 | $24.53 | $24.53 | 388,400 | — | — |
| 2022-02-16 | $25.00 | $25.00 | 433,400 | — | — |
| 2022-02-15 | $25.26 | $25.26 | 408,700 | — | — |
| 2022-02-14 | $25.14 | $25.14 | 475,600 | — | — |
| 2022-02-11 | $25.05 | $25.05 | 464,600 | — | — |
| 2022-02-10 | $25.15 | $25.15 | 542,100 | — | — |
| 2022-02-09 | $25.79 | $25.79 | 790,300 | — | — |
| 2022-02-08 | $26.31 | $26.31 | 596,400 | — | — |
| 2022-02-07 | $24.98 | $24.98 | 611,000 | — | — |
| 2022-02-04 | $23.01 | $23.01 | 759,400 | — | — |
| 2022-02-03 | $23.69 | $23.69 | 492,100 | — | — |
| 2022-02-02 | $24.05 | $24.05 | 466,600 | — | — |
| 2022-02-01 | $24.59 | $24.59 | 717,900 | — | — |
| 2022-01-31 | $24.36 | $24.36 | 925,600 | — | — |
| 2022-01-28 | $24.09 | $24.09 | 673,300 | — | — |
| 2022-01-27 | $23.67 | $23.67 | 746,900 | — | — |
| 2022-01-26 | $24.37 | $24.37 | 786,900 | — | — |
| 2022-01-25 | $25.72 | $25.72 | 570,400 | — | — |
| 2022-01-24 | $26.53 | $26.53 | 1,451,300 | — | — |
| 2022-01-21 | $24.42 | $24.42 | 453,800 | — | — |
| 2022-01-20 | $24.26 | $24.26 | 533,500 | — | — |
| 2022-01-19 | $24.75 | $24.75 | 594,000 | — | — |
| 2022-01-18 | $25.26 | $25.26 | 705,800 | — | — |
| 2022-01-14 | $25.92 | $25.92 | 634,800 | — | — |
| 2022-01-13 | $25.46 | $25.46 | 827,400 | — | — |
| 2022-01-12 | $24.83 | $24.83 | 698,000 | — | — |
| 2022-01-11 | $25.41 | $25.41 | 795,700 | — | — |
| 2022-01-10 | $26.20 | $26.20 | 955,000 | — | — |
| 2022-01-07 | $26.23 | $26.23 | 619,500 | — | — |
| 2022-01-06 | $27.18 | $27.18 | 667,500 | — | — |
| 2022-01-05 | $27.54 | $27.54 | 588,200 | — | — |
| 2022-01-04 | $28.31 | $28.31 | 469,200 | — | — |
| 2022-01-03 | $28.45 | $28.45 | 440,800 | — | — |