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
- 2019-10-24 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 | $25.14 | $25.14 | 451,300 | — | — |
| 2022-12-29 | $25.22 | $25.22 | 332,100 | — | — |
| 2022-12-28 | $25.14 | $25.14 | 243,800 | — | — |
| 2022-12-27 | $26.06 | $26.06 | 186,600 | — | — |
| 2022-12-23 | $25.96 | $25.96 | 530,500 | — | — |
| 2022-12-22 | $26.52 | $26.52 | 334,900 | — | — |
| 2022-12-21 | $26.59 | $26.59 | 282,400 | — | — |
| 2022-12-20 | $25.56 | $25.56 | 358,800 | — | — |
| 2022-12-19 | $25.15 | $25.15 | 398,500 | — | — |
| 2022-12-16 | $26.50 | $26.50 | 864,300 | — | — |
| 2022-12-15 | $27.61 | $27.61 | 503,400 | — | — |
| 2022-12-14 | $28.01 | $28.01 | 568,500 | — | — |
| 2022-12-13 | $27.80 | $27.80 | 473,500 | — | — |
| 2022-12-12 | $26.45 | $26.45 | 246,600 | — | — |
| 2022-12-09 | $26.20 | $26.20 | 237,200 | — | — |
| 2022-12-08 | $26.52 | $26.52 | 306,200 | — | — |
| 2022-12-07 | $27.02 | $27.02 | 333,800 | — | — |
| 2022-12-06 | $27.63 | $27.63 | 303,100 | — | — |
| 2022-12-05 | $29.01 | $29.01 | 224,000 | — | — |
| 2022-12-02 | $30.53 | $30.53 | 315,900 | — | — |
| 2022-12-01 | $30.61 | $30.61 | 276,000 | — | — |
| 2022-11-30 | $30.04 | $30.04 | 311,700 | — | — |
| 2022-11-29 | $29.23 | $29.23 | 233,400 | — | — |
| 2022-11-28 | $29.67 | $29.67 | 276,100 | — | — |
| 2022-11-25 | $29.87 | $29.87 | 84,800 | — | — |
| 2022-11-23 | $29.43 | $29.43 | 245,100 | — | — |
| 2022-11-22 | $28.73 | $28.73 | 232,600 | — | — |
| 2022-11-21 | $29.09 | $29.09 | 224,600 | — | — |
| 2022-11-18 | $27.89 | $27.89 | 428,800 | — | — |
| 2022-11-17 | $26.87 | $26.87 | 241,300 | — | — |
| 2022-11-16 | $27.51 | $27.51 | 248,100 | — | — |
| 2022-11-15 | $27.59 | $27.59 | 226,900 | — | — |
| 2022-11-14 | $27.49 | $27.49 | 341,600 | — | — |
| 2022-11-11 | $28.88 | $28.88 | 585,500 | — | — |
| 2022-11-10 | $30.25 | $30.25 | 702,500 | — | — |
| 2022-11-09 | $27.18 | $27.18 | 314,800 | — | — |
| 2022-11-08 | $27.57 | $27.57 | 757,000 | — | — |
| 2022-11-07 | $27.54 | $27.54 | 305,000 | — | — |
| 2022-11-04 | $27.11 | $27.11 | 224,800 | — | — |
| 2022-11-03 | $26.67 | $26.67 | 208,900 | — | — |
| 2022-11-02 | $27.07 | $27.07 | 338,300 | — | — |
| 2022-11-01 | $28.64 | $28.64 | 229,800 | — | — |
| 2022-10-31 | $28.35 | $28.35 | 294,100 | — | — |
| 2022-10-28 | $29.23 | $29.23 | 244,600 | — | — |
| 2022-10-27 | $27.73 | $27.73 | 222,400 | — | — |
| 2022-10-26 | $27.57 | $27.57 | 332,600 | — | — |
| 2022-10-25 | $27.36 | $27.36 | 244,300 | — | — |
| 2022-10-24 | $27.77 | $27.77 | 205,400 | — | — |
| 2022-10-21 | $27.42 | $27.42 | 312,200 | — | — |
| 2022-10-20 | $27.00 | $27.00 | 187,700 | — | — |
| 2022-10-19 | $28.05 | $28.05 | 259,400 | — | — |
| 2022-10-18 | $28.08 | $28.08 | 349,700 | — | — |
| 2022-10-17 | $27.88 | $27.88 | 389,100 | — | — |
| 2022-10-14 | $26.19 | $26.19 | 441,100 | — | — |
| 2022-10-13 | $29.10 | $29.10 | 597,300 | — | — |
| 2022-10-12 | $28.06 | $28.06 | 453,200 | — | — |
| 2022-10-11 | $28.06 | $28.06 | 436,300 | — | — |
| 2022-10-10 | $27.57 | $27.57 | 359,300 | — | — |
| 2022-10-07 | $26.46 | $26.46 | 287,800 | — | — |
| 2022-10-06 | $26.29 | $26.29 | 289,700 | — | — |
| 2022-10-05 | $26.31 | $26.31 | 474,500 | — | — |
| 2022-10-04 | $25.76 | $25.76 | 563,200 | — | — |
| 2022-10-03 | $25.91 | $25.91 | 614,600 | — | — |
| 2022-09-30 | $26.35 | $26.35 | 401,400 | — | — |
| 2022-09-29 | $26.28 | $26.28 | 366,900 | — | — |
| 2022-09-28 | $27.11 | $27.11 | 512,100 | — | — |
| 2022-09-27 | $26.16 | $26.16 | 236,700 | — | — |
| 2022-09-26 | $25.86 | $25.86 | 366,700 | — | — |
| 2022-09-23 | $26.34 | $26.34 | 423,800 | — | — |
| 2022-09-22 | $27.36 | $27.36 | 204,000 | — | — |
| 2022-09-21 | $28.35 | $28.35 | 231,500 | — | — |
| 2022-09-20 | $28.49 | $28.49 | 204,900 | — | — |
| 2022-09-19 | $28.87 | $28.87 | 323,400 | — | — |
| 2022-09-16 | $29.68 | $29.68 | 750,900 | — | — |
| 2022-09-15 | $30.57 | $30.57 | 154,900 | — | — |
| 2022-09-14 | $30.77 | $30.77 | 239,400 | — | — |
| 2022-09-13 | $29.98 | $29.98 | 430,700 | — | — |
| 2022-09-12 | $32.37 | $32.37 | 142,700 | — | — |
| 2022-09-09 | $32.46 | $32.46 | 222,200 | — | — |
| 2022-09-08 | $32.25 | $32.25 | 218,500 | — | — |
| 2022-09-07 | $31.68 | $31.68 | 256,100 | — | — |
| 2022-09-06 | $30.35 | $30.35 | 234,600 | — | — |
| 2022-09-02 | $29.34 | $29.34 | 325,000 | — | — |
| 2022-09-01 | $30.35 | $30.35 | 370,500 | — | — |
| 2022-08-31 | $31.40 | $31.40 | 282,100 | — | — |
| 2022-08-30 | $31.21 | $31.21 | 264,000 | — | — |
| 2022-08-29 | $31.54 | $31.54 | 372,300 | — | — |
| 2022-08-26 | $32.18 | $32.18 | 243,200 | — | — |
| 2022-08-25 | $33.32 | $33.32 | 207,200 | — | — |
| 2022-08-24 | $32.04 | $32.04 | 275,900 | — | — |
| 2022-08-23 | $30.32 | $30.32 | 198,300 | — | — |
| 2022-08-22 | $30.86 | $30.86 | 331,600 | — | — |
| 2022-08-19 | $32.03 | $32.03 | 408,000 | — | — |
| 2022-08-18 | $32.34 | $32.34 | 276,000 | — | — |
| 2022-08-17 | $32.35 | $32.35 | 174,800 | — | — |
| 2022-08-16 | $32.71 | $32.71 | 403,900 | — | — |
| 2022-08-15 | $32.86 | $32.86 | 436,800 | — | — |
| 2022-08-12 | $31.55 | $31.55 | 598,800 | — | — |
| 2022-08-11 | $31.68 | $31.68 | 382,400 | — | — |
| 2022-08-10 | $30.38 | $30.38 | 359,300 | — | — |
| 2022-08-09 | $28.81 | $28.81 | 280,900 | — | — |
| 2022-08-08 | $29.29 | $29.29 | 270,900 | — | — |
| 2022-08-05 | $28.41 | $28.41 | 199,800 | — | — |
| 2022-08-04 | $28.32 | $28.32 | 219,800 | — | — |
| 2022-08-03 | $28.20 | $28.20 | 308,400 | — | — |
| 2022-08-02 | $27.80 | $27.80 | 153,400 | — | — |
| 2022-08-01 | $27.26 | $27.26 | 198,800 | — | — |
| 2022-07-29 | $27.57 | $27.57 | 324,900 | — | — |
| 2022-07-28 | $26.81 | $26.81 | 518,200 | — | — |
| 2022-07-27 | $25.79 | $25.79 | 436,600 | — | — |
| 2022-07-26 | $24.42 | $24.42 | 151,800 | — | — |
| 2022-07-25 | $25.18 | $25.18 | 372,900 | — | — |
| 2022-07-22 | $24.50 | $24.50 | 341,400 | — | — |
| 2022-07-21 | $25.98 | $25.98 | 273,900 | — | — |
| 2022-07-20 | $25.44 | $25.44 | 226,700 | — | — |
| 2022-07-19 | $25.01 | $25.01 | 320,100 | — | — |
| 2022-07-18 | $23.84 | $23.84 | 218,400 | — | — |
| 2022-07-15 | $24.12 | $24.12 | 508,300 | — | — |
| 2022-07-14 | $23.41 | $23.41 | 308,200 | — | — |
| 2022-07-13 | $24.21 | $24.21 | 313,400 | — | — |
| 2022-07-12 | $25.09 | $25.09 | 205,800 | — | — |
| 2022-07-11 | $25.57 | $25.57 | 195,600 | — | — |
| 2022-07-08 | $26.16 | $26.16 | 308,400 | — | — |
| 2022-07-07 | $26.10 | $26.10 | 324,900 | — | — |
| 2022-07-06 | $25.19 | $25.19 | 306,300 | — | — |
| 2022-07-05 | $25.57 | $25.57 | 378,600 | — | — |
| 2022-07-01 | $25.01 | $25.01 | 286,900 | — | — |
| 2022-06-30 | $24.15 | $24.15 | 302,500 | — | — |
| 2022-06-29 | $23.89 | $23.89 | 260,700 | — | — |
| 2022-06-28 | $24.01 | $24.01 | 492,800 | — | — |
| 2022-06-27 | $24.90 | $24.90 | 529,100 | — | — |
| 2022-06-24 | $24.57 | $24.57 | 1,560,800 | — | — |
| 2022-06-23 | $24.05 | $24.05 | 425,200 | — | — |
| 2022-06-22 | $23.32 | $23.32 | 1,170,100 | — | — |
| 2022-06-21 | $24.01 | $24.01 | 1,344,200 | — | — |
| 2022-06-17 | $22.64 | $22.64 | 2,000,300 | — | — |
| 2022-06-16 | $23.62 | $23.62 | 1,393,800 | — | — |
| 2022-06-15 | $26.74 | $26.74 | 1,202,000 | — | — |
| 2022-06-14 | $26.46 | $26.46 | 1,049,200 | — | — |
| 2022-06-13 | $25.13 | $25.13 | 878,900 | — | — |
| 2022-06-10 | $26.31 | $26.31 | 699,500 | — | — |
| 2022-06-09 | $25.61 | $25.61 | 466,800 | — | — |
| 2022-06-08 | $25.62 | $25.62 | 479,600 | — | — |
| 2022-06-07 | $26.21 | $26.21 | 474,700 | — | — |
| 2022-06-06 | $26.90 | $26.90 | 882,300 | — | — |
| 2022-06-03 | $26.81 | $26.81 | 335,100 | — | — |
| 2022-06-02 | $26.91 | $26.91 | 530,100 | — | — |
| 2022-06-01 | $25.53 | $25.53 | 441,300 | — | — |
| 2022-05-31 | $25.22 | $25.22 | 664,000 | — | — |
| 2022-05-27 | $25.86 | $25.86 | 318,600 | — | — |
| 2022-05-26 | $24.26 | $24.26 | 504,100 | — | — |
| 2022-05-25 | $23.72 | $23.72 | 273,300 | — | — |
| 2022-05-24 | $23.39 | $23.39 | 274,000 | — | — |
| 2022-05-23 | $23.25 | $23.25 | 284,700 | — | — |
| 2022-05-20 | $23.41 | $23.41 | 322,900 | — | — |
| 2022-05-19 | $23.25 | $23.25 | 446,200 | — | — |
| 2022-05-18 | $22.88 | $22.88 | 558,400 | — | — |
| 2022-05-17 | $23.52 | $23.52 | 436,100 | — | — |
| 2022-05-16 | $22.56 | $22.56 | 551,700 | — | — |
| 2022-05-13 | $23.25 | $23.25 | 1,326,800 | — | — |
| 2022-05-12 | $20.02 | $20.02 | 1,506,200 | — | — |
| 2022-05-11 | $17.81 | $17.81 | 2,284,000 | — | — |
| 2022-05-10 | $23.32 | $23.32 | 923,900 | — | — |
| 2022-05-09 | $23.86 | $23.86 | 1,006,600 | — | — |
| 2022-05-06 | $24.21 | $24.21 | 557,500 | — | — |
| 2022-05-05 | $23.76 | $23.76 | 523,600 | — | — |
| 2022-05-04 | $24.19 | $24.19 | 512,500 | — | — |
| 2022-05-03 | $23.88 | $23.88 | 407,100 | — | — |
| 2022-05-02 | $23.93 | $23.93 | 698,100 | — | — |
| 2022-04-29 | $23.12 | $23.12 | 527,500 | — | — |
| 2022-04-28 | $25.12 | $25.12 | 530,400 | — | — |
| 2022-04-27 | $23.30 | $23.30 | 412,800 | — | — |
| 2022-04-26 | $23.47 | $23.47 | 572,500 | — | — |
| 2022-04-25 | $24.58 | $24.58 | 430,300 | — | — |
| 2022-04-22 | $23.12 | $23.12 | 510,000 | — | — |
| 2022-04-21 | $23.08 | $23.08 | 562,400 | — | — |
| 2022-04-20 | $23.15 | $23.15 | 307,500 | — | — |
| 2022-04-19 | $23.69 | $23.69 | 417,600 | — | — |
| 2022-04-18 | $22.44 | $22.44 | 772,300 | — | — |
| 2022-04-14 | $23.28 | $23.28 | 895,500 | — | — |
| 2022-04-13 | $24.84 | $24.84 | 522,700 | — | — |
| 2022-04-12 | $24.14 | $24.14 | 252,000 | — | — |
| 2022-04-11 | $24.35 | $24.35 | 197,600 | — | — |
| 2022-04-08 | $24.82 | $24.82 | 261,900 | — | — |
| 2022-04-07 | $25.43 | $25.43 | 443,100 | — | — |
| 2022-04-06 | $25.94 | $25.94 | 466,300 | — | — |
| 2022-04-05 | $26.84 | $26.84 | 261,500 | — | — |
| 2022-04-04 | $27.90 | $27.90 | 269,600 | — | — |
| 2022-04-01 | $27.77 | $27.77 | 309,100 | — | — |
| 2022-03-31 | $26.83 | $26.83 | 282,300 | — | — |
| 2022-03-30 | $27.48 | $27.48 | 320,000 | — | — |
| 2022-03-29 | $28.85 | $28.85 | 357,500 | — | — |
| 2022-03-28 | $27.60 | $27.60 | 255,100 | — | — |
| 2022-03-25 | $26.83 | $26.83 | 286,700 | — | — |
| 2022-03-24 | $27.42 | $27.42 | 251,400 | — | — |
| 2022-03-23 | $26.79 | $26.79 | 266,300 | — | — |
| 2022-03-22 | $28.11 | $28.11 | 1,054,100 | — | — |
| 2022-03-21 | $27.15 | $27.15 | 986,000 | — | — |
| 2022-03-18 | $28.54 | $28.54 | 1,494,300 | — | — |
| 2022-03-17 | $27.88 | $27.88 | 1,176,000 | — | — |
| 2022-03-16 | $26.18 | $26.18 | 1,491,100 | — | — |
| 2022-03-15 | $25.11 | $25.11 | 800,000 | — | — |
| 2022-03-14 | $24.17 | $24.17 | 616,200 | — | — |
| 2022-03-11 | $24.50 | $24.50 | 434,500 | — | — |
| 2022-03-10 | $26.18 | $26.18 | 693,900 | — | — |
| 2022-03-09 | $25.66 | $25.66 | 664,400 | — | — |
| 2022-03-08 | $23.25 | $23.25 | 639,100 | — | — |
| 2022-03-07 | $23.64 | $23.64 | 1,135,100 | — | — |
| 2022-03-04 | $26.56 | $26.56 | 727,600 | — | — |
| 2022-03-03 | $26.98 | $26.98 | 674,600 | — | — |
| 2022-03-02 | $27.17 | $27.17 | 921,200 | — | — |
| 2022-03-01 | $26.70 | $26.70 | 455,500 | — | — |
| 2022-02-28 | $27.77 | $27.77 | 321,000 | — | — |
| 2022-02-25 | $28.18 | $28.18 | 298,400 | — | — |
| 2022-02-24 | $27.29 | $27.29 | 524,300 | — | — |
| 2022-02-23 | $24.98 | $24.98 | 333,100 | — | — |
| 2022-02-22 | $26.00 | $26.00 | 281,900 | — | — |
| 2022-02-18 | $26.22 | $26.22 | 474,200 | — | — |
| 2022-02-17 | $27.19 | $27.19 | 869,000 | — | — |
| 2022-02-16 | $29.81 | $29.81 | 216,200 | — | — |
| 2022-02-15 | $30.30 | $30.30 | 266,800 | — | — |
| 2022-02-14 | $29.43 | $29.43 | 203,700 | — | — |
| 2022-02-11 | $29.90 | $29.90 | 191,600 | — | — |
| 2022-02-10 | $31.30 | $31.30 | 262,600 | — | — |
| 2022-02-09 | $32.04 | $32.04 | 239,600 | — | — |
| 2022-02-08 | $31.18 | $31.18 | 168,800 | — | — |
| 2022-02-07 | $30.78 | $30.78 | 211,700 | — | — |
| 2022-02-04 | $30.05 | $30.05 | 361,200 | — | — |
| 2022-02-03 | $28.97 | $28.97 | 269,700 | — | — |
| 2022-02-02 | $30.25 | $30.25 | 240,400 | — | — |
| 2022-02-01 | $30.43 | $30.43 | 245,500 | — | — |
| 2022-01-31 | $30.52 | $30.52 | 453,100 | — | — |
| 2022-01-28 | $27.84 | $27.84 | 451,000 | — | — |
| 2022-01-27 | $26.89 | $26.89 | 301,200 | — | — |
| 2022-01-26 | $28.58 | $28.58 | 302,700 | — | — |
| 2022-01-25 | $29.12 | $29.12 | 230,900 | — | — |
| 2022-01-24 | $30.41 | $30.41 | 342,600 | — | — |
| 2022-01-21 | $28.76 | $28.76 | 269,500 | — | — |
| 2022-01-20 | $29.24 | $29.24 | 205,300 | — | — |
| 2022-01-19 | $29.68 | $29.68 | 260,600 | — | — |
| 2022-01-18 | $30.31 | $30.31 | 240,400 | — | — |
| 2022-01-14 | $31.05 | $31.05 | 364,700 | — | — |
| 2022-01-13 | $31.82 | $31.82 | 250,000 | — | — |
| 2022-01-12 | $33.16 | $33.16 | 227,700 | — | — |
| 2022-01-11 | $33.52 | $33.52 | 192,700 | — | — |
| 2022-01-10 | $32.98 | $32.98 | 357,200 | — | — |
| 2022-01-07 | $33.46 | $33.46 | 224,000 | — | — |
| 2022-01-06 | $34.02 | $34.02 | 255,700 | — | — |
| 2022-01-05 | $33.24 | $33.24 | 197,400 | — | — |
| 2022-01-04 | $34.48 | $34.48 | 141,800 | — | — |
| 2022-01-03 | $35.40 | $35.40 | 138,800 | — | — |