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
- 2017-06-30 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 | $22.97 | $23.90 | 67,800 | — | — |
| 2022-12-29 | $23.19 | $24.13 | 122,800 | — | — |
| 2022-12-28 | $22.59 | $23.50 | 53,600 | — | — |
| 2022-12-27 | $22.76 | $23.68 | 40,100 | — | — |
| 2022-12-23 | $22.91 | $23.84 | 55,200 | — | — |
| 2022-12-22 | $22.72 | $23.64 | 59,200 | — | — |
| 2022-12-21 | $23.05 | $23.98 | 72,000 | — | — |
| 2022-12-20 | $22.52 | $23.43 | 157,100 | — | — |
| 2022-12-19 | $22.83 | $23.75 | 96,900 | — | — |
| 2022-12-16 | $22.61 | $23.52 | 286,400 | — | — |
| 2022-12-15 | $22.42 | $23.33 | 173,800 | — | — |
| 2022-12-14 | $23.32 | $24.26 | 206,400 | — | — |
| 2022-12-13 | $23.75 | $24.71 | 294,000 | — | — |
| 2022-12-12 | $23.23 | $24.17 | 167,200 | — | — |
| 2022-12-09 | $22.80 | $23.72 | 91,600 | — | — |
| 2022-12-08 | $22.78 | $23.70 | 85,600 | — | — |
| 2022-12-07 | $22.57 | $23.48 | 135,100 | — | — |
| 2022-12-06 | $22.39 | $23.30 | 95,500 | — | — |
| 2022-12-05 | $22.29 | $23.19 | 124,600 | — | — |
| 2022-12-02 | $22.66 | $23.58 | 87,900 | — | — |
| 2022-12-01 | $22.72 | $23.64 | 104,500 | — | — |
| 2022-11-30 | $22.79 | $23.71 | 238,700 | — | — |
| 2022-11-29 | $22.21 | $23.11 | 102,500 | — | — |
| 2022-11-28 | $22.09 | $22.98 | 54,700 | — | — |
| 2022-11-25 | $22.43 | $23.34 | 89,500 | — | — |
| 2022-11-23 | $22.49 | $23.40 | 85,400 | — | — |
| 2022-11-22 | $22.58 | $23.49 | 72,900 | — | — |
| 2022-11-21 | $22.69 | $23.61 | 43,800 | — | — |
| 2022-11-18 | $22.64 | $23.56 | 129,800 | — | — |
| 2022-11-17 | $22.52 | $23.43 | 64,300 | — | — |
| 2022-11-16 | $22.77 | $23.69 | 77,700 | — | — |
| 2022-11-15 | $22.87 | $23.79 | 78,000 | — | — |
| 2022-11-14 | $22.87 | $23.79 | 141,900 | — | — |
| 2022-11-11 | $23.06 | $23.99 | 60,300 | — | — |
| 2022-11-10 | $23.52 | $24.47 | 97,700 | — | — |
| 2022-11-09 | $22.40 | $23.31 | 59,500 | — | — |
| 2022-11-08 | $22.92 | $23.85 | 67,100 | — | — |
| 2022-11-07 | $22.96 | $23.89 | 63,700 | — | — |
| 2022-11-04 | $23.00 | $23.84 | 74,100 | — | — |
| 2022-11-03 | $22.45 | $23.27 | 77,000 | — | — |
| 2022-11-02 | $22.60 | $23.42 | 104,700 | — | — |
| 2022-11-01 | $22.94 | $23.77 | 76,500 | — | — |
| 2022-10-31 | $23.12 | $23.96 | 101,900 | — | — |
| 2022-10-28 | $23.42 | $24.27 | 123,300 | — | — |
| 2022-10-27 | $22.80 | $23.63 | 188,100 | — | — |
| 2022-10-26 | $22.83 | $23.66 | 81,300 | — | — |
| 2022-10-25 | $22.94 | $23.77 | 83,900 | — | — |
| 2022-10-24 | $22.57 | $23.39 | 64,200 | — | — |
| 2022-10-21 | $22.16 | $22.97 | 64,600 | — | — |
| 2022-10-20 | $21.65 | $22.44 | 113,100 | — | — |
| 2022-10-19 | $21.75 | $22.54 | 63,700 | — | — |
| 2022-10-18 | $21.81 | $22.60 | 64,000 | — | — |
| 2022-10-17 | $21.81 | $22.60 | 84,800 | — | — |
| 2022-10-14 | $21.57 | $22.35 | 82,900 | — | — |
| 2022-10-13 | $21.75 | $22.54 | 96,500 | — | — |
| 2022-10-12 | $20.67 | $21.42 | 102,900 | — | — |
| 2022-10-11 | $20.57 | $21.32 | 55,500 | — | — |
| 2022-10-10 | $20.68 | $21.43 | 47,500 | — | — |
| 2022-10-07 | $20.51 | $21.26 | 73,900 | — | — |
| 2022-10-06 | $21.00 | $21.76 | 39,000 | — | — |
| 2022-10-05 | $21.09 | $21.86 | 56,800 | — | — |
| 2022-10-04 | $21.23 | $22.00 | 77,800 | — | — |
| 2022-10-03 | $20.48 | $21.22 | 85,800 | — | — |
| 2022-09-30 | $20.25 | $20.99 | 131,700 | — | — |
| 2022-09-29 | $20.53 | $21.28 | 63,400 | — | — |
| 2022-09-28 | $20.81 | $21.57 | 111,500 | — | — |
| 2022-09-27 | $20.83 | $21.59 | 59,500 | — | — |
| 2022-09-26 | $21.22 | $21.99 | 82,000 | — | — |
| 2022-09-23 | $21.27 | $22.04 | 71,600 | — | — |
| 2022-09-22 | $21.56 | $22.34 | 58,300 | — | — |
| 2022-09-21 | $21.79 | $22.58 | 67,000 | — | — |
| 2022-09-20 | $21.82 | $22.61 | 150,700 | — | — |
| 2022-09-19 | $21.92 | $22.72 | 64,700 | — | — |
| 2022-09-16 | $21.49 | $22.27 | 262,700 | — | — |
| 2022-09-15 | $21.71 | $22.50 | 68,400 | — | — |
| 2022-09-14 | $21.51 | $22.29 | 74,400 | — | — |
| 2022-09-13 | $21.57 | $22.35 | 110,900 | — | — |
| 2022-09-12 | $22.24 | $23.05 | 172,300 | — | — |
| 2022-09-09 | $21.98 | $22.78 | 64,700 | — | — |
| 2022-09-08 | $21.62 | $22.41 | 80,000 | — | — |
| 2022-09-07 | $21.57 | $22.35 | 81,800 | — | — |
| 2022-09-06 | $21.29 | $22.06 | 88,700 | — | — |
| 2022-09-02 | $21.65 | $22.44 | 72,200 | — | — |
| 2022-09-01 | $21.72 | $22.51 | 86,000 | — | — |
| 2022-08-31 | $21.81 | $22.60 | 92,100 | — | — |
| 2022-08-30 | $22.07 | $22.87 | 92,300 | — | — |
| 2022-08-29 | $22.00 | $22.80 | 63,500 | — | — |
| 2022-08-26 | $22.51 | $23.33 | 77,100 | — | — |
| 2022-08-25 | $22.78 | $23.61 | 64,600 | — | — |
| 2022-08-24 | $22.58 | $23.40 | 66,300 | — | — |
| 2022-08-23 | $22.96 | $23.79 | 78,800 | — | — |
| 2022-08-22 | $23.20 | $24.04 | 79,200 | — | — |
| 2022-08-19 | $23.82 | $24.69 | 194,700 | — | — |
| 2022-08-18 | $24.00 | $24.87 | 73,500 | — | — |
| 2022-08-17 | $23.66 | $24.52 | 88,600 | — | — |
| 2022-08-16 | $24.12 | $25.00 | 103,800 | — | — |
| 2022-08-15 | $24.27 | $25.15 | 127,400 | — | — |
| 2022-08-12 | $24.37 | $25.26 | 124,400 | — | — |
| 2022-08-11 | $23.86 | $24.73 | 66,900 | — | — |
| 2022-08-10 | $23.62 | $24.48 | 100,500 | — | — |
| 2022-08-09 | $23.01 | $23.85 | 120,900 | — | — |
| 2022-08-08 | $23.01 | $23.85 | 102,700 | — | — |
| 2022-08-05 | $22.90 | $23.64 | 120,700 | — | — |
| 2022-08-04 | $22.35 | $23.07 | 166,200 | — | — |
| 2022-08-03 | $22.89 | $23.63 | 88,500 | — | — |
| 2022-08-02 | $22.92 | $23.66 | 161,600 | — | — |
| 2022-08-01 | $23.76 | $24.53 | 230,500 | — | — |
| 2022-07-29 | $24.49 | $25.28 | 188,300 | — | — |
| 2022-07-28 | $25.19 | $26.00 | 292,100 | — | — |
| 2022-07-27 | $25.39 | $26.21 | 224,300 | — | — |
| 2022-07-26 | $24.90 | $25.70 | 224,300 | — | — |
| 2022-07-25 | $24.27 | $25.05 | 316,700 | — | — |
| 2022-07-22 | $24.03 | $24.81 | 209,600 | — | — |
| 2022-07-21 | $24.08 | $24.86 | 137,000 | — | — |
| 2022-07-20 | $24.03 | $24.81 | 219,800 | — | — |
| 2022-07-19 | $24.17 | $24.95 | 309,300 | — | — |
| 2022-07-18 | $23.78 | $24.55 | 111,900 | — | — |
| 2022-07-15 | $23.86 | $24.63 | 146,400 | — | — |
| 2022-07-14 | $22.99 | $23.73 | 153,700 | — | — |
| 2022-07-13 | $23.56 | $24.32 | 52,200 | — | — |
| 2022-07-12 | $23.88 | $24.65 | 67,700 | — | — |
| 2022-07-11 | $23.98 | $24.75 | 129,200 | — | — |
| 2022-07-08 | $23.98 | $24.75 | 232,600 | — | — |
| 2022-07-07 | $24.13 | $24.91 | 84,100 | — | — |
| 2022-07-06 | $23.97 | $24.74 | 86,800 | — | — |
| 2022-07-05 | $24.07 | $24.85 | 107,100 | — | — |
| 2022-07-01 | $24.03 | $24.81 | 117,000 | — | — |
| 2022-06-30 | $23.80 | $24.57 | 89,200 | — | — |
| 2022-06-29 | $23.81 | $24.58 | 78,800 | — | — |
| 2022-06-28 | $23.97 | $24.74 | 92,500 | — | — |
| 2022-06-27 | $23.93 | $24.70 | 80,600 | — | — |
| 2022-06-24 | $23.98 | $24.75 | 215,800 | — | — |
| 2022-06-23 | $23.60 | $24.36 | 94,100 | — | — |
| 2022-06-22 | $23.83 | $24.60 | 85,900 | — | — |
| 2022-06-21 | $23.81 | $24.58 | 113,100 | — | — |
| 2022-06-17 | $23.43 | $24.19 | 151,000 | — | — |
| 2022-06-16 | $23.32 | $24.07 | 115,200 | — | — |
| 2022-06-15 | $23.57 | $24.33 | 123,700 | — | — |
| 2022-06-14 | $23.50 | $24.26 | 121,400 | — | — |
| 2022-06-13 | $23.00 | $23.74 | 104,000 | — | — |
| 2022-06-10 | $23.84 | $24.61 | 96,800 | — | — |
| 2022-06-09 | $24.13 | $24.91 | 104,600 | — | — |
| 2022-06-08 | $24.71 | $25.51 | 82,200 | — | — |
| 2022-06-07 | $25.22 | $26.03 | 228,900 | — | — |
| 2022-06-06 | $25.32 | $26.14 | 93,300 | — | — |
| 2022-06-03 | $25.00 | $25.81 | 109,500 | — | — |
| 2022-06-02 | $25.16 | $25.97 | 89,000 | — | — |
| 2022-06-01 | $24.95 | $25.76 | 82,400 | — | — |
| 2022-05-31 | $24.98 | $25.79 | 155,600 | — | — |
| 2022-05-27 | $24.87 | $25.67 | 63,800 | — | — |
| 2022-05-26 | $24.67 | $25.47 | 81,500 | — | — |
| 2022-05-25 | $24.40 | $25.19 | 110,000 | — | — |
| 2022-05-24 | $24.38 | $25.17 | 179,400 | — | — |
| 2022-05-23 | $24.45 | $25.24 | 151,000 | — | — |
| 2022-05-20 | $23.74 | $24.51 | 119,900 | — | — |
| 2022-05-19 | $23.28 | $24.03 | 119,700 | — | — |
| 2022-05-18 | $23.71 | $24.48 | 97,600 | — | — |
| 2022-05-17 | $24.16 | $24.94 | 104,100 | — | — |
| 2022-05-16 | $23.07 | $23.81 | 161,600 | — | — |
| 2022-05-13 | $23.22 | $23.97 | 78,600 | — | — |
| 2022-05-12 | $23.33 | $24.08 | 151,500 | — | — |
| 2022-05-11 | $23.47 | $24.23 | 115,500 | — | — |
| 2022-05-10 | $23.23 | $23.98 | 133,700 | — | — |
| 2022-05-09 | $23.56 | $24.32 | 89,500 | — | — |
| 2022-05-06 | $23.57 | $24.33 | 69,300 | — | — |
| 2022-05-05 | $23.79 | $24.47 | 89,400 | — | — |
| 2022-05-04 | $24.30 | $24.99 | 115,400 | — | — |
| 2022-05-03 | $23.78 | $24.46 | 78,900 | — | — |
| 2022-05-02 | $23.41 | $24.07 | 118,400 | — | — |
| 2022-04-29 | $23.46 | $24.13 | 122,900 | — | — |
| 2022-04-28 | $23.74 | $24.41 | 147,900 | — | — |
| 2022-04-27 | $23.26 | $23.92 | 84,900 | — | — |
| 2022-04-26 | $23.32 | $23.98 | 90,100 | — | — |
| 2022-04-25 | $24.16 | $24.85 | 67,700 | — | — |
| 2022-04-22 | $24.30 | $24.99 | 137,200 | — | — |
| 2022-04-21 | $24.69 | $25.39 | 78,500 | — | — |
| 2022-04-20 | $25.05 | $25.76 | 84,100 | — | — |
| 2022-04-19 | $25.04 | $25.75 | 140,000 | — | — |
| 2022-04-18 | $24.48 | $25.17 | 83,900 | — | — |
| 2022-04-14 | $24.22 | $24.91 | 140,500 | — | — |
| 2022-04-13 | $24.66 | $25.36 | 116,300 | — | — |
| 2022-04-12 | $24.23 | $24.92 | 65,900 | — | — |
| 2022-04-11 | $24.37 | $25.06 | 73,500 | — | — |
| 2022-04-08 | $24.49 | $25.19 | 90,700 | — | — |
| 2022-04-07 | $24.86 | $25.57 | 100,100 | — | — |
| 2022-04-06 | $25.10 | $25.81 | 156,500 | — | — |
| 2022-04-05 | $25.44 | $26.16 | 106,200 | — | — |
| 2022-04-04 | $25.93 | $26.67 | 100,600 | — | — |
| 2022-04-01 | $26.25 | $27.00 | 160,200 | — | — |
| 2022-03-31 | $26.68 | $27.44 | 128,000 | — | — |
| 2022-03-30 | $26.66 | $27.42 | 205,800 | — | — |
| 2022-03-29 | $26.88 | $27.64 | 122,000 | — | — |
| 2022-03-28 | $26.57 | $27.32 | 71,000 | — | — |
| 2022-03-25 | $26.96 | $27.73 | 58,100 | — | — |
| 2022-03-24 | $26.57 | $27.32 | 59,200 | — | — |
| 2022-03-23 | $26.40 | $27.15 | 108,600 | — | — |
| 2022-03-22 | $27.12 | $27.89 | 211,300 | — | — |
| 2022-03-21 | $26.84 | $27.60 | 116,500 | — | — |
| 2022-03-18 | $26.82 | $27.58 | 168,500 | — | — |
| 2022-03-17 | $26.95 | $27.72 | 104,900 | — | — |
| 2022-03-16 | $27.10 | $27.87 | 304,800 | — | — |
| 2022-03-15 | $26.81 | $27.57 | 141,800 | — | — |
| 2022-03-14 | $27.50 | $28.28 | 77,500 | — | — |
| 2022-03-11 | $27.40 | $28.18 | 124,400 | — | — |
| 2022-03-10 | $27.26 | $28.03 | 87,000 | — | — |
| 2022-03-09 | $27.29 | $28.06 | 80,100 | — | — |
| 2022-03-08 | $26.72 | $27.48 | 147,300 | — | — |
| 2022-03-07 | $26.49 | $27.24 | 232,600 | — | — |
| 2022-03-04 | $27.32 | $28.10 | 82,000 | — | — |
| 2022-03-03 | $27.93 | $28.72 | 79,800 | — | — |
| 2022-03-02 | $27.59 | $28.37 | 84,100 | — | — |
| 2022-03-01 | $26.49 | $27.24 | 153,600 | — | — |
| 2022-02-28 | $27.27 | $28.04 | 136,400 | — | — |
| 2022-02-25 | $27.34 | $28.12 | 80,000 | — | — |
| 2022-02-24 | $26.57 | $27.32 | 270,900 | — | — |
| 2022-02-23 | $26.99 | $27.76 | 92,700 | — | — |
| 2022-02-22 | $26.97 | $27.74 | 124,000 | — | — |
| 2022-02-18 | $27.22 | $27.99 | 66,900 | — | — |
| 2022-02-17 | $27.20 | $27.97 | 92,400 | — | — |
| 2022-02-16 | $27.30 | $28.07 | 85,900 | — | — |
| 2022-02-15 | $27.36 | $28.14 | 151,200 | — | — |
| 2022-02-14 | $26.94 | $27.70 | 142,800 | — | — |
| 2022-02-11 | $27.05 | $27.82 | 184,900 | — | — |
| 2022-02-10 | $26.93 | $27.69 | 111,900 | — | — |
| 2022-02-09 | $26.92 | $27.68 | 111,600 | — | — |
| 2022-02-08 | $27.43 | $28.21 | 87,700 | — | — |
| 2022-02-07 | $26.42 | $27.17 | 68,900 | — | — |
| 2022-02-04 | $26.32 | $26.97 | 181,200 | — | — |
| 2022-02-03 | $26.02 | $26.67 | 119,100 | — | — |
| 2022-02-02 | $26.03 | $26.68 | 124,300 | — | — |
| 2022-02-01 | $26.74 | $27.41 | 151,100 | — | — |
| 2022-01-31 | $26.00 | $26.65 | 198,200 | — | — |
| 2022-01-28 | $26.35 | $27.01 | 158,700 | — | — |
| 2022-01-27 | $26.68 | $27.34 | 283,600 | — | — |
| 2022-01-26 | $27.53 | $28.21 | 61,000 | — | — |
| 2022-01-25 | $27.93 | $28.62 | 91,900 | — | — |
| 2022-01-24 | $27.77 | $28.46 | 97,000 | — | — |
| 2022-01-21 | $27.04 | $27.71 | 82,600 | — | — |
| 2022-01-20 | $27.10 | $27.77 | 88,200 | — | — |
| 2022-01-19 | $28.07 | $28.77 | 70,900 | — | — |
| 2022-01-18 | $28.74 | $29.45 | 96,900 | — | — |
| 2022-01-14 | $28.90 | $29.62 | 52,600 | — | — |
| 2022-01-13 | $28.63 | $29.34 | 60,700 | — | — |
| 2022-01-12 | $28.37 | $29.08 | 104,600 | — | — |
| 2022-01-11 | $28.53 | $29.24 | 77,800 | — | — |
| 2022-01-10 | $28.67 | $29.38 | 92,000 | — | — |
| 2022-01-07 | $29.00 | $29.72 | 217,000 | — | — |
| 2022-01-06 | $28.80 | $29.52 | 67,300 | — | — |
| 2022-01-05 | $27.98 | $28.68 | 112,500 | — | — |
| 2022-01-04 | $28.07 | $28.77 | 172,000 | — | — |
| 2022-01-03 | $27.81 | $28.50 | 109,600 | — | — |