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
- 2018-09-20 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 | $25.60 | $28.78 | 4,300 | — | — |
| 2022-12-29 | $25.50 | $28.67 | 1,400 | — | — |
| 2022-12-28 | $25.44 | $28.60 | 2,300 | — | — |
| 2022-12-27 | $25.74 | $28.94 | 5,600 | — | — |
| 2022-12-23 | $25.74 | $28.94 | 2,200 | — | — |
| 2022-12-22 | $25.39 | $28.54 | 1,100 | — | — |
| 2022-12-21 | $26.00 | $29.05 | 3,700 | — | — |
| 2022-12-20 | $25.40 | $28.38 | 5,100 | — | — |
| 2022-12-19 | $25.74 | $28.76 | 9,000 | — | — |
| 2022-12-16 | $26.00 | $29.05 | 20,500 | — | — |
| 2022-12-15 | $25.30 | $28.27 | 11,100 | — | — |
| 2022-12-14 | $25.75 | $28.77 | 10,700 | — | — |
| 2022-12-13 | $26.43 | $29.53 | 17,800 | — | — |
| 2022-12-12 | $26.48 | $29.58 | 3,000 | — | — |
| 2022-12-09 | $26.34 | $29.43 | 4,200 | — | — |
| 2022-12-08 | $26.28 | $29.36 | 8,700 | — | — |
| 2022-12-07 | $26.25 | $29.33 | 13,000 | — | — |
| 2022-12-06 | $26.70 | $29.83 | 17,500 | — | — |
| 2022-12-05 | $26.80 | $29.94 | 17,200 | — | — |
| 2022-12-02 | $27.40 | $30.61 | 11,400 | — | — |
| 2022-12-01 | $28.00 | $31.28 | 7,700 | — | — |
| 2022-11-30 | $27.80 | $31.06 | 7,500 | — | — |
| 2022-11-29 | $27.09 | $30.27 | 4,200 | — | — |
| 2022-11-28 | $26.80 | $29.94 | 13,500 | — | — |
| 2022-11-25 | $26.84 | $29.99 | 8,500 | — | — |
| 2022-11-23 | $26.40 | $29.50 | 9,100 | — | — |
| 2022-11-22 | $26.35 | $29.44 | 14,800 | — | — |
| 2022-11-21 | $26.24 | $29.32 | 10,400 | — | — |
| 2022-11-18 | $25.92 | $28.96 | 1,500 | — | — |
| 2022-11-17 | $25.95 | $28.99 | 500 | — | — |
| 2022-11-16 | $25.95 | $28.99 | 28,400 | — | — |
| 2022-11-15 | $25.90 | $28.94 | 4,300 | — | — |
| 2022-11-14 | $25.89 | $28.93 | 3,900 | — | — |
| 2022-11-11 | $25.71 | $28.72 | 4,000 | — | — |
| 2022-11-10 | $26.05 | $29.10 | 1,400 | — | — |
| 2022-11-09 | $25.60 | $28.60 | 15,400 | — | — |
| 2022-11-08 | $26.20 | $29.27 | 16,600 | — | — |
| 2022-11-07 | $25.27 | $28.23 | 3,900 | — | — |
| 2022-11-04 | $24.76 | $27.66 | 2,900 | — | — |
| 2022-11-03 | $25.20 | $28.15 | 10,000 | — | — |
| 2022-11-02 | $25.44 | $28.42 | 5,400 | — | — |
| 2022-11-01 | $25.40 | $28.38 | 36,700 | — | — |
| 2022-10-31 | $25.00 | $27.93 | 44,100 | — | — |
| 2022-10-28 | $24.99 | $27.92 | 73,100 | — | — |
| 2022-10-27 | $25.00 | $27.93 | 7,400 | — | — |
| 2022-10-26 | $25.20 | $28.15 | 10,300 | — | — |
| 2022-10-25 | $23.90 | $26.70 | 4,300 | — | — |
| 2022-10-24 | $23.51 | $26.27 | 0 | — | — |
| 2022-10-21 | $23.51 | $26.27 | 700 | — | — |
| 2022-10-20 | $23.35 | $26.09 | 4,700 | — | — |
| 2022-10-19 | $24.08 | $26.90 | 2,300 | — | — |
| 2022-10-18 | $24.20 | $27.04 | 3,500 | — | — |
| 2022-10-17 | $23.20 | $25.92 | 1,800 | — | — |
| 2022-10-14 | $23.00 | $25.70 | 1,200 | — | — |
| 2022-10-13 | $23.00 | $25.70 | 13,600 | — | — |
| 2022-10-12 | $22.47 | $25.10 | 500 | — | — |
| 2022-10-11 | $22.47 | $25.10 | 2,400 | — | — |
| 2022-10-10 | $22.40 | $25.03 | 600 | — | — |
| 2022-10-07 | $22.40 | $25.03 | 300 | — | — |
| 2022-10-06 | $22.87 | $25.55 | 2,200 | — | — |
| 2022-10-05 | $22.56 | $25.21 | 4,100 | — | — |
| 2022-10-04 | $22.73 | $25.40 | 1,300 | — | — |
| 2022-10-03 | $22.90 | $25.59 | 9,100 | — | — |
| 2022-09-30 | $22.18 | $24.78 | 10,700 | — | — |
| 2022-09-29 | $22.36 | $24.98 | 5,600 | — | — |
| 2022-09-28 | $22.52 | $25.16 | 9,100 | — | — |
| 2022-09-27 | $22.55 | $25.19 | 14,400 | — | — |
| 2022-09-26 | $22.49 | $25.13 | 8,000 | — | — |
| 2022-09-23 | $22.80 | $25.47 | 4,800 | — | — |
| 2022-09-22 | $22.94 | $25.63 | 10,400 | — | — |
| 2022-09-21 | $23.10 | $25.81 | 10,000 | — | — |
| 2022-09-20 | $23.11 | $25.69 | 11,700 | — | — |
| 2022-09-19 | $22.70 | $25.23 | 7,700 | — | — |
| 2022-09-16 | $22.48 | $24.99 | 34,300 | — | — |
| 2022-09-15 | $23.63 | $26.26 | 99,000 | — | — |
| 2022-09-14 | $23.98 | $26.65 | 6,700 | — | — |
| 2022-09-13 | $24.14 | $26.83 | 10,200 | — | — |
| 2022-09-12 | $24.57 | $27.31 | 11,300 | — | — |
| 2022-09-09 | $24.46 | $27.19 | 6,400 | — | — |
| 2022-09-08 | $24.46 | $27.19 | 3,600 | — | — |
| 2022-09-07 | $24.42 | $27.14 | 16,100 | — | — |
| 2022-09-06 | $23.32 | $25.92 | 10,500 | — | — |
| 2022-09-02 | $23.62 | $26.25 | 2,300 | — | — |
| 2022-09-01 | $23.51 | $26.13 | 12,300 | — | — |
| 2022-08-31 | $23.81 | $26.46 | 7,700 | — | — |
| 2022-08-30 | $24.05 | $26.73 | 1,200 | — | — |
| 2022-08-29 | $24.11 | $26.80 | 1,400 | — | — |
| 2022-08-26 | $24.17 | $26.86 | 9,800 | — | — |
| 2022-08-25 | $24.70 | $27.45 | 1,700 | — | — |
| 2022-08-24 | $24.74 | $27.50 | 8,900 | — | — |
| 2022-08-23 | $24.98 | $27.76 | 4,500 | — | — |
| 2022-08-22 | $25.05 | $27.84 | 30,100 | — | — |
| 2022-08-19 | $25.34 | $28.16 | 4,900 | — | — |
| 2022-08-18 | $25.71 | $28.58 | 9,200 | — | — |
| 2022-08-17 | $25.75 | $28.62 | 8,300 | — | — |
| 2022-08-16 | $25.90 | $28.79 | 12,400 | — | — |
| 2022-08-15 | $26.15 | $29.06 | 25,100 | — | — |
| 2022-08-12 | $25.84 | $28.72 | 22,800 | — | — |
| 2022-08-11 | $25.43 | $28.26 | 29,800 | — | — |
| 2022-08-10 | $25.23 | $28.04 | 45,300 | — | — |
| 2022-08-09 | $24.42 | $27.14 | 21,100 | — | — |
| 2022-08-08 | $24.38 | $27.10 | 26,900 | — | — |
| 2022-08-05 | $24.37 | $27.09 | 24,900 | — | — |
| 2022-08-04 | $24.86 | $27.63 | 35,200 | — | — |
| 2022-08-03 | $24.75 | $27.51 | 29,000 | — | — |
| 2022-08-02 | $24.47 | $27.20 | 15,200 | — | — |
| 2022-08-01 | $24.45 | $27.18 | 25,100 | — | — |
| 2022-07-29 | $23.31 | $25.91 | 15,100 | — | — |
| 2022-07-28 | $23.62 | $26.25 | 11,300 | — | — |
| 2022-07-27 | $23.81 | $26.46 | 36,900 | — | — |
| 2022-07-26 | $22.35 | $24.84 | 24,300 | — | — |
| 2022-07-25 | $22.46 | $24.96 | 13,800 | — | — |
| 2022-07-22 | $22.10 | $24.56 | 10,100 | — | — |
| 2022-07-21 | $22.02 | $24.47 | 24,800 | — | — |
| 2022-07-20 | $22.14 | $24.61 | 67,400 | — | — |
| 2022-07-19 | $22.39 | $24.89 | 23,200 | — | — |
| 2022-07-18 | $21.97 | $24.42 | 49,800 | — | — |
| 2022-07-15 | $22.04 | $24.50 | 19,600 | — | — |
| 2022-07-14 | $21.12 | $23.47 | 14,700 | — | — |
| 2022-07-13 | $21.52 | $23.92 | 13,000 | — | — |
| 2022-07-12 | $21.90 | $24.34 | 3,200 | — | — |
| 2022-07-11 | $22.14 | $24.61 | 8,500 | — | — |
| 2022-07-08 | $22.10 | $24.56 | 9,600 | — | — |
| 2022-07-07 | $22.29 | $24.77 | 10,000 | — | — |
| 2022-07-06 | $22.02 | $24.47 | 13,400 | — | — |
| 2022-07-05 | $22.25 | $24.73 | 21,000 | — | — |
| 2022-07-01 | $22.36 | $24.85 | 8,800 | — | — |
| 2022-06-30 | $22.84 | $25.39 | 6,000 | — | — |
| 2022-06-29 | $22.75 | $25.29 | 19,600 | — | — |
| 2022-06-28 | $24.55 | $27.29 | 1,300 | — | — |
| 2022-06-27 | $23.20 | $25.79 | 10,800 | — | — |
| 2022-06-24 | $23.76 | $26.41 | 8,800 | — | — |
| 2022-06-23 | $22.91 | $25.46 | 24,800 | — | — |
| 2022-06-22 | $22.59 | $25.11 | 14,400 | — | — |
| 2022-06-21 | $23.11 | $25.69 | 9,100 | — | — |
| 2022-06-17 | $23.41 | $25.89 | 49,700 | — | — |
| 2022-06-16 | $22.03 | $24.36 | 26,800 | — | — |
| 2022-06-15 | $22.20 | $24.55 | 17,300 | — | — |
| 2022-06-14 | $21.61 | $23.90 | 43,600 | — | — |
| 2022-06-13 | $22.51 | $24.89 | 29,400 | — | — |
| 2022-06-10 | $23.77 | $26.28 | 15,100 | — | — |
| 2022-06-09 | $24.02 | $26.56 | 11,200 | — | — |
| 2022-06-08 | $24.30 | $26.87 | 3,400 | — | — |
| 2022-06-07 | $24.56 | $27.16 | 8,600 | — | — |
| 2022-06-06 | $24.38 | $26.96 | 5,700 | — | — |
| 2022-06-03 | $24.62 | $27.22 | 2,300 | — | — |
| 2022-06-02 | $24.76 | $27.38 | 7,700 | — | — |
| 2022-06-01 | $24.18 | $26.74 | 16,300 | — | — |
| 2022-05-31 | $24.41 | $26.99 | 21,100 | — | — |
| 2022-05-27 | $24.83 | $27.46 | 5,400 | — | — |
| 2022-05-26 | $24.97 | $27.61 | 43,900 | — | — |
| 2022-05-25 | $24.32 | $26.89 | 2,900 | — | — |
| 2022-05-24 | $24.09 | $26.64 | 11,000 | — | — |
| 2022-05-23 | $24.29 | $26.86 | 7,200 | — | — |
| 2022-05-20 | $23.89 | $26.42 | 12,500 | — | — |
| 2022-05-19 | $24.38 | $26.96 | 12,900 | — | — |
| 2022-05-18 | $24.50 | $27.09 | 28,100 | — | — |
| 2022-05-17 | $24.10 | $26.65 | 11,400 | — | — |
| 2022-05-16 | $23.29 | $25.75 | 26,200 | — | — |
| 2022-05-13 | $23.65 | $26.15 | 64,400 | — | — |
| 2022-05-12 | $22.97 | $25.40 | 19,700 | — | — |
| 2022-05-11 | $23.50 | $25.99 | 6,400 | — | — |
| 2022-05-10 | $24.00 | $26.54 | 21,100 | — | — |
| 2022-05-09 | $23.88 | $26.41 | 42,100 | — | — |
| 2022-05-06 | $24.35 | $26.93 | 23,500 | — | — |
| 2022-05-05 | $24.02 | $26.56 | 5,800 | — | — |
| 2022-05-04 | $24.19 | $26.75 | 33,500 | — | — |
| 2022-05-03 | $23.74 | $26.25 | 11,800 | — | — |
| 2022-05-02 | $23.97 | $26.51 | 16,100 | — | — |
| 2022-04-29 | $23.77 | $26.28 | 11,700 | — | — |
| 2022-04-28 | $25.98 | $28.73 | 29,300 | — | — |
| 2022-04-27 | $23.64 | $26.14 | 37,800 | — | — |
| 2022-04-26 | $22.40 | $24.77 | 21,900 | — | — |
| 2022-04-25 | $22.33 | $24.69 | 5,500 | — | — |
| 2022-04-22 | $21.70 | $23.99 | 4,300 | — | — |
| 2022-04-21 | $22.29 | $24.65 | 12,200 | — | — |
| 2022-04-20 | $22.20 | $24.55 | 65,600 | — | — |
| 2022-04-19 | $22.40 | $24.77 | 6,200 | — | — |
| 2022-04-18 | $22.07 | $24.40 | 17,100 | — | — |
| 2022-04-14 | $21.70 | $23.99 | 30,700 | — | — |
| 2022-04-13 | $21.90 | $24.22 | 15,000 | — | — |
| 2022-04-12 | $21.91 | $24.23 | 29,800 | — | — |
| 2022-04-11 | $22.43 | $24.80 | 35,900 | — | — |
| 2022-04-08 | $22.25 | $24.60 | 92,700 | — | — |
| 2022-04-07 | $23.09 | $25.53 | 9,400 | — | — |
| 2022-04-06 | $23.17 | $25.62 | 26,600 | — | — |
| 2022-04-05 | $23.56 | $26.05 | 27,700 | — | — |
| 2022-04-04 | $23.64 | $26.14 | 6,100 | — | — |
| 2022-04-01 | $23.77 | $26.28 | 5,600 | — | — |
| 2022-03-31 | $23.60 | $26.10 | 7,200 | — | — |
| 2022-03-30 | $23.81 | $26.33 | 11,300 | — | — |
| 2022-03-29 | $24.09 | $26.64 | 20,600 | — | — |
| 2022-03-28 | $24.00 | $26.54 | 11,400 | — | — |
| 2022-03-25 | $24.39 | $26.97 | 5,200 | — | — |
| 2022-03-24 | $24.34 | $26.91 | 11,600 | — | — |
| 2022-03-23 | $23.91 | $26.44 | 20,000 | — | — |
| 2022-03-22 | $24.25 | $26.81 | 8,700 | — | — |
| 2022-03-21 | $24.34 | $26.78 | 5,500 | — | — |
| 2022-03-18 | $24.61 | $27.08 | 18,000 | — | — |
| 2022-03-17 | $25.65 | $28.22 | 23,700 | — | — |
| 2022-03-16 | $25.24 | $27.77 | 11,700 | — | — |
| 2022-03-15 | $24.09 | $26.51 | 35,500 | — | — |
| 2022-03-14 | $23.50 | $25.86 | 4,400 | — | — |
| 2022-03-11 | $24.00 | $26.41 | 28,800 | — | — |
| 2022-03-10 | $25.02 | $27.53 | 12,800 | — | — |
| 2022-03-09 | $25.43 | $27.98 | 58,500 | — | — |
| 2022-03-08 | $23.61 | $25.98 | 23,100 | — | — |
| 2022-03-07 | $23.25 | $25.58 | 22,500 | — | — |
| 2022-03-04 | $23.75 | $26.13 | 6,000 | — | — |
| 2022-03-03 | $23.97 | $26.37 | 5,900 | — | — |
| 2022-03-02 | $23.63 | $26.00 | 10,400 | — | — |
| 2022-03-01 | $23.45 | $25.80 | 10,300 | — | — |
| 2022-02-28 | $24.25 | $26.68 | 22,300 | — | — |
| 2022-02-25 | $23.80 | $26.19 | 2,500 | — | — |
| 2022-02-24 | $23.49 | $25.85 | 11,100 | — | — |
| 2022-02-23 | $23.70 | $26.08 | 32,600 | — | — |
| 2022-02-22 | $23.60 | $25.97 | 70,800 | — | — |
| 2022-02-18 | $23.60 | $25.97 | 9,600 | — | — |
| 2022-02-17 | $23.61 | $25.98 | 9,000 | — | — |
| 2022-02-16 | $23.60 | $25.97 | 1,600 | — | — |
| 2022-02-15 | $23.97 | $26.37 | 12,000 | — | — |
| 2022-02-14 | $23.47 | $25.82 | 15,200 | — | — |
| 2022-02-11 | $23.60 | $25.97 | 5,900 | — | — |
| 2022-02-10 | $23.83 | $26.22 | 30,200 | — | — |
| 2022-02-09 | $24.64 | $27.11 | 3,300 | — | — |
| 2022-02-08 | $24.11 | $26.53 | 14,400 | — | — |
| 2022-02-07 | $23.37 | $25.71 | 9,500 | — | — |
| 2022-02-04 | $24.14 | $26.56 | 11,500 | — | — |
| 2022-02-03 | $23.45 | $25.80 | 6,000 | — | — |
| 2022-02-02 | $23.78 | $26.17 | 3,400 | — | — |
| 2022-02-01 | $23.86 | $26.25 | 12,000 | — | — |
| 2022-01-31 | $24.15 | $26.57 | 13,300 | — | — |
| 2022-01-28 | $23.67 | $26.04 | 4,800 | — | — |
| 2022-01-27 | $23.28 | $25.62 | 10,800 | — | — |
| 2022-01-26 | $23.88 | $26.28 | 15,500 | — | — |
| 2022-01-25 | $24.16 | $26.58 | 20,800 | — | — |
| 2022-01-24 | $23.47 | $25.82 | 29,300 | — | — |
| 2022-01-21 | $24.03 | $26.44 | 10,600 | — | — |
| 2022-01-20 | $24.72 | $27.20 | 28,300 | — | — |
| 2022-01-19 | $25.63 | $28.20 | 40,000 | — | — |
| 2022-01-18 | $25.60 | $28.17 | 32,300 | — | — |
| 2022-01-14 | $25.96 | $28.56 | 25,400 | — | — |
| 2022-01-13 | $25.87 | $28.46 | 39,400 | — | — |
| 2022-01-12 | $25.25 | $27.78 | 35,600 | — | — |
| 2022-01-11 | $24.72 | $27.20 | 28,900 | — | — |
| 2022-01-10 | $23.30 | $25.64 | 50,600 | — | — |
| 2022-01-07 | $24.33 | $26.77 | 32,900 | — | — |
| 2022-01-06 | $25.29 | $27.83 | 45,100 | — | — |
| 2022-01-05 | $24.67 | $27.14 | 26,900 | — | — |
| 2022-01-04 | $23.66 | $26.03 | 60,200 | — | — |
| 2022-01-03 | $23.47 | $25.82 | 22,700 | — | — |