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
- 2018-09-26 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 | $23.54 | $23.86 | 13,600 | — | — |
| 2022-12-29 | $23.63 | $23.95 | 6,400 | — | — |
| 2022-12-28 | $23.23 | $23.54 | 10,100 | — | — |
| 2022-12-27 | $23.32 | $23.63 | 16,500 | — | — |
| 2022-12-23 | $23.66 | $23.98 | 4,700 | — | — |
| 2022-12-22 | $23.61 | $23.93 | 7,300 | — | — |
| 2022-12-21 | $23.56 | $23.88 | 13,000 | — | — |
| 2022-12-20 | $23.34 | $23.65 | 10,000 | — | — |
| 2022-12-19 | $23.49 | $23.80 | 9,900 | — | — |
| 2022-12-16 | $24.10 | $24.42 | 87,500 | — | — |
| 2022-12-15 | $23.90 | $24.22 | 12,700 | — | — |
| 2022-12-14 | $24.11 | $24.43 | 18,800 | — | — |
| 2022-12-13 | $24.43 | $24.76 | 34,500 | — | — |
| 2022-12-12 | $24.03 | $24.35 | 15,900 | — | — |
| 2022-12-09 | $24.06 | $24.38 | 9,900 | — | — |
| 2022-12-08 | $24.27 | $24.60 | 5,100 | — | — |
| 2022-12-07 | $24.41 | $24.74 | 14,100 | — | — |
| 2022-12-06 | $24.62 | $24.95 | 50,800 | — | — |
| 2022-12-05 | $24.21 | $24.53 | 15,300 | — | — |
| 2022-12-02 | $24.63 | $24.96 | 9,100 | — | — |
| 2022-12-01 | $24.95 | $25.28 | 10,000 | — | — |
| 2022-11-30 | $24.82 | $25.15 | 17,200 | — | — |
| 2022-11-29 | $23.98 | $24.30 | 9,500 | — | — |
| 2022-11-28 | $24.05 | $24.37 | 40,300 | — | — |
| 2022-11-25 | $24.66 | $24.99 | 4,700 | — | — |
| 2022-11-23 | $24.41 | $24.74 | 11,400 | — | — |
| 2022-11-22 | $24.50 | $24.83 | 8,700 | — | — |
| 2022-11-21 | $24.06 | $24.38 | 15,700 | — | — |
| 2022-11-18 | $24.15 | $24.47 | 9,300 | — | — |
| 2022-11-17 | $24.00 | $24.32 | 8,600 | — | — |
| 2022-11-16 | $24.02 | $24.34 | 8,000 | — | — |
| 2022-11-15 | $23.88 | $24.20 | 10,400 | — | — |
| 2022-11-14 | $24.11 | $24.43 | 9,500 | — | — |
| 2022-11-11 | $24.25 | $24.57 | 7,900 | — | — |
| 2022-11-10 | $24.45 | $24.78 | 19,000 | — | — |
| 2022-11-09 | $23.63 | $23.95 | 9,200 | — | — |
| 2022-11-08 | $23.86 | $24.18 | 8,300 | — | — |
| 2022-11-07 | $23.90 | $24.22 | 9,800 | — | — |
| 2022-11-04 | $23.74 | $24.06 | 9,800 | — | — |
| 2022-11-03 | $23.63 | $23.89 | 5,200 | — | — |
| 2022-11-02 | $24.11 | $24.37 | 24,500 | — | — |
| 2022-11-01 | $24.26 | $24.52 | 10,200 | — | — |
| 2022-10-31 | $24.68 | $24.95 | 15,300 | — | — |
| 2022-10-28 | $24.96 | $25.23 | 19,900 | — | — |
| 2022-10-27 | $24.17 | $24.43 | 27,600 | — | — |
| 2022-10-26 | $24.30 | $24.56 | 37,800 | — | — |
| 2022-10-25 | $24.05 | $24.31 | 14,300 | — | — |
| 2022-10-24 | $23.90 | $24.16 | 13,800 | — | — |
| 2022-10-21 | $24.14 | $24.40 | 32,300 | — | — |
| 2022-10-20 | $24.00 | $24.26 | 10,200 | — | — |
| 2022-10-19 | $24.51 | $24.78 | 13,100 | — | — |
| 2022-10-18 | $24.83 | $25.10 | 9,600 | — | — |
| 2022-10-17 | $24.72 | $24.99 | 17,100 | — | — |
| 2022-10-14 | $24.26 | $24.52 | 15,200 | — | — |
| 2022-10-13 | $24.94 | $25.21 | 13,300 | — | — |
| 2022-10-12 | $23.93 | $24.19 | 14,700 | — | — |
| 2022-10-11 | $24.27 | $24.53 | 13,900 | — | — |
| 2022-10-10 | $24.25 | $24.51 | 10,700 | — | — |
| 2022-10-07 | $24.02 | $24.28 | 18,800 | — | — |
| 2022-10-06 | $24.20 | $24.46 | 19,400 | — | — |
| 2022-10-05 | $24.10 | $24.36 | 15,500 | — | — |
| 2022-10-04 | $24.46 | $24.72 | 14,800 | — | — |
| 2022-10-03 | $23.93 | $24.19 | 13,500 | — | — |
| 2022-09-30 | $23.10 | $23.35 | 16,700 | — | — |
| 2022-09-29 | $23.44 | $23.69 | 20,300 | — | — |
| 2022-09-28 | $23.56 | $23.82 | 21,500 | — | — |
| 2022-09-27 | $23.17 | $23.42 | 15,400 | — | — |
| 2022-09-26 | $23.50 | $23.75 | 21,500 | — | — |
| 2022-09-23 | $23.49 | $23.74 | 18,900 | — | — |
| 2022-09-22 | $23.79 | $24.05 | 31,100 | — | — |
| 2022-09-21 | $23.91 | $24.17 | 10,300 | — | — |
| 2022-09-20 | $23.97 | $24.23 | 24,100 | — | — |
| 2022-09-19 | $24.27 | $24.53 | 21,900 | — | — |
| 2022-09-16 | $23.39 | $23.64 | 99,900 | — | — |
| 2022-09-15 | $24.09 | $24.35 | 22,600 | — | — |
| 2022-09-14 | $24.08 | $24.34 | 20,400 | — | — |
| 2022-09-13 | $24.33 | $24.59 | 20,600 | — | — |
| 2022-09-12 | $25.22 | $25.49 | 17,000 | — | — |
| 2022-09-09 | $25.10 | $25.37 | 11,000 | — | — |
| 2022-09-08 | $24.81 | $25.08 | 18,800 | — | — |
| 2022-09-07 | $24.61 | $24.88 | 10,100 | — | — |
| 2022-09-06 | $24.25 | $24.51 | 11,600 | — | — |
| 2022-09-02 | $24.74 | $25.01 | 11,800 | — | — |
| 2022-09-01 | $24.50 | $24.77 | 8,400 | — | — |
| 2022-08-31 | $24.77 | $25.04 | 17,100 | — | — |
| 2022-08-30 | $25.10 | $25.37 | 18,600 | — | — |
| 2022-08-29 | $25.18 | $25.45 | 11,600 | — | — |
| 2022-08-26 | $25.39 | $25.66 | 18,600 | — | — |
| 2022-08-25 | $26.14 | $26.42 | 23,500 | — | — |
| 2022-08-24 | $25.61 | $25.89 | 10,800 | — | — |
| 2022-08-23 | $25.90 | $26.18 | 20,600 | — | — |
| 2022-08-22 | $26.03 | $26.31 | 31,200 | — | — |
| 2022-08-19 | $26.19 | $26.47 | 12,100 | — | — |
| 2022-08-18 | $26.42 | $26.71 | 33,300 | — | — |
| 2022-08-17 | $26.20 | $26.48 | 25,200 | — | — |
| 2022-08-16 | $26.30 | $26.58 | 128,900 | — | — |
| 2022-08-15 | $25.42 | $25.70 | 13,400 | — | — |
| 2022-08-12 | $25.27 | $25.54 | 11,100 | — | — |
| 2022-08-11 | $25.00 | $25.27 | 32,500 | — | — |
| 2022-08-10 | $24.60 | $24.87 | 9,200 | — | — |
| 2022-08-09 | $24.12 | $24.38 | 14,000 | — | — |
| 2022-08-08 | $24.12 | $24.38 | 12,900 | — | — |
| 2022-08-05 | $23.99 | $24.25 | 13,100 | — | — |
| 2022-08-04 | $24.00 | $24.20 | 10,900 | — | — |
| 2022-08-03 | $24.18 | $24.38 | 13,400 | — | — |
| 2022-08-02 | $24.14 | $24.34 | 16,900 | — | — |
| 2022-08-01 | $24.73 | $24.94 | 34,200 | — | — |
| 2022-07-29 | $24.99 | $25.20 | 24,900 | — | — |
| 2022-07-28 | $24.53 | $24.73 | 28,600 | — | — |
| 2022-07-27 | $24.09 | $24.29 | 19,800 | — | — |
| 2022-07-26 | $24.28 | $24.48 | 45,800 | — | — |
| 2022-07-25 | $23.30 | $23.49 | 51,300 | — | — |
| 2022-07-22 | $23.02 | $23.21 | 8,300 | — | — |
| 2022-07-21 | $22.95 | $23.14 | 37,400 | — | — |
| 2022-07-20 | $21.93 | $22.11 | 18,100 | — | — |
| 2022-07-19 | $21.61 | $21.79 | 19,700 | — | — |
| 2022-07-18 | $21.20 | $21.38 | 7,400 | — | — |
| 2022-07-15 | $21.38 | $21.56 | 18,100 | — | — |
| 2022-07-14 | $20.94 | $21.11 | 12,400 | — | — |
| 2022-07-13 | $21.49 | $21.67 | 22,900 | — | — |
| 2022-07-12 | $21.25 | $21.43 | 15,800 | — | — |
| 2022-07-11 | $21.13 | $21.31 | 16,100 | — | — |
| 2022-07-08 | $21.44 | $21.62 | 11,600 | — | — |
| 2022-07-07 | $21.51 | $21.69 | 16,000 | — | — |
| 2022-07-06 | $21.57 | $21.75 | 10,100 | — | — |
| 2022-07-05 | $21.63 | $21.81 | 16,500 | — | — |
| 2022-07-01 | $21.96 | $22.14 | 10,800 | — | — |
| 2022-06-30 | $21.70 | $21.88 | 25,500 | — | — |
| 2022-06-29 | $21.85 | $22.03 | 28,200 | — | — |
| 2022-06-28 | $21.82 | $22.00 | 12,100 | — | — |
| 2022-06-27 | $21.99 | $22.17 | 17,400 | — | — |
| 2022-06-24 | $21.52 | $21.70 | 124,800 | — | — |
| 2022-06-23 | $21.46 | $21.64 | 16,200 | — | — |
| 2022-06-22 | $21.80 | $21.98 | 13,300 | — | — |
| 2022-06-21 | $21.71 | $21.89 | 22,500 | — | — |
| 2022-06-17 | $21.47 | $21.65 | 47,100 | — | — |
| 2022-06-16 | $21.67 | $21.85 | 31,800 | — | — |
| 2022-06-15 | $21.82 | $22.00 | 19,800 | — | — |
| 2022-06-14 | $21.22 | $21.40 | 15,100 | — | — |
| 2022-06-13 | $21.23 | $21.41 | 22,200 | — | — |
| 2022-06-10 | $22.13 | $22.31 | 20,700 | — | — |
| 2022-06-09 | $22.62 | $22.81 | 16,700 | — | — |
| 2022-06-08 | $22.92 | $23.11 | 14,900 | — | — |
| 2022-06-07 | $23.19 | $23.38 | 23,500 | — | — |
| 2022-06-06 | $23.09 | $23.28 | 16,300 | — | — |
| 2022-06-03 | $23.16 | $23.35 | 13,700 | — | — |
| 2022-06-02 | $23.24 | $23.43 | 17,100 | — | — |
| 2022-06-01 | $22.99 | $23.18 | 34,200 | — | — |
| 2022-05-31 | $23.44 | $23.63 | 20,300 | — | — |
| 2022-05-27 | $23.16 | $23.35 | 16,700 | — | — |
| 2022-05-26 | $22.16 | $22.34 | 33,700 | — | — |
| 2022-05-25 | $22.31 | $22.50 | 10,500 | — | — |
| 2022-05-24 | $22.51 | $22.70 | 13,800 | — | — |
| 2022-05-23 | $22.49 | $22.68 | 23,100 | — | — |
| 2022-05-20 | $21.99 | $22.17 | 16,600 | — | — |
| 2022-05-19 | $21.88 | $22.06 | 20,200 | — | — |
| 2022-05-18 | $22.09 | $22.27 | 18,900 | — | — |
| 2022-05-17 | $22.44 | $22.63 | 12,300 | — | — |
| 2022-05-16 | $22.09 | $22.27 | 14,000 | — | — |
| 2022-05-13 | $22.06 | $22.24 | 9,800 | — | — |
| 2022-05-12 | $21.94 | $22.12 | 11,300 | — | — |
| 2022-05-11 | $22.20 | $22.38 | 15,300 | — | — |
| 2022-05-10 | $22.12 | $22.30 | 13,100 | — | — |
| 2022-05-09 | $22.32 | $22.51 | 17,800 | — | — |
| 2022-05-06 | $22.14 | $22.32 | 13,400 | — | — |
| 2022-05-05 | $22.38 | $22.52 | 9,400 | — | — |
| 2022-05-04 | $22.87 | $23.01 | 21,700 | — | — |
| 2022-05-03 | $22.21 | $22.34 | 12,100 | — | — |
| 2022-05-02 | $22.34 | $22.48 | 20,000 | — | — |
| 2022-04-29 | $22.51 | $22.65 | 16,000 | — | — |
| 2022-04-28 | $22.76 | $22.90 | 30,000 | — | — |
| 2022-04-27 | $22.46 | $22.60 | 15,700 | — | — |
| 2022-04-26 | $22.61 | $22.75 | 20,000 | — | — |
| 2022-04-25 | $23.50 | $23.64 | 11,800 | — | — |
| 2022-04-22 | $23.25 | $23.39 | 10,300 | — | — |
| 2022-04-21 | $23.15 | $23.29 | 20,000 | — | — |
| 2022-04-20 | $22.66 | $22.80 | 11,000 | — | — |
| 2022-04-19 | $22.25 | $22.38 | 13,500 | — | — |
| 2022-04-18 | $21.74 | $21.87 | 5,500 | — | — |
| 2022-04-14 | $21.76 | $21.89 | 8,300 | — | — |
| 2022-04-13 | $21.75 | $21.88 | 7,800 | — | — |
| 2022-04-12 | $21.66 | $21.79 | 13,200 | — | — |
| 2022-04-11 | $21.92 | $22.05 | 7,800 | — | — |
| 2022-04-08 | $22.02 | $22.15 | 9,300 | — | — |
| 2022-04-07 | $22.18 | $22.31 | 33,000 | — | — |
| 2022-04-06 | $22.45 | $22.59 | 15,400 | — | — |
| 2022-04-05 | $22.52 | $22.66 | 13,700 | — | — |
| 2022-04-04 | $22.82 | $22.96 | 13,900 | — | — |
| 2022-04-01 | $22.89 | $23.03 | 18,500 | — | — |
| 2022-03-31 | $22.86 | $23.00 | 21,500 | — | — |
| 2022-03-30 | $22.66 | $22.80 | 13,700 | — | — |
| 2022-03-29 | $23.10 | $23.24 | 8,100 | — | — |
| 2022-03-28 | $22.81 | $22.95 | 15,900 | — | — |
| 2022-03-25 | $22.81 | $22.95 | 9,700 | — | — |
| 2022-03-24 | $22.92 | $23.06 | 7,900 | — | — |
| 2022-03-23 | $23.06 | $23.20 | 8,600 | — | — |
| 2022-03-22 | $23.57 | $23.71 | 8,900 | — | — |
| 2022-03-21 | $23.34 | $23.48 | 11,000 | — | — |
| 2022-03-18 | $23.36 | $23.50 | 43,800 | — | — |
| 2022-03-17 | $23.24 | $23.38 | 4,800 | — | — |
| 2022-03-16 | $23.33 | $23.47 | 14,400 | — | — |
| 2022-03-15 | $23.12 | $23.26 | 8,300 | — | — |
| 2022-03-14 | $23.43 | $23.57 | 10,700 | — | — |
| 2022-03-11 | $23.18 | $23.32 | 12,500 | — | — |
| 2022-03-10 | $23.15 | $23.29 | 13,800 | — | — |
| 2022-03-09 | $23.11 | $23.25 | 8,100 | — | — |
| 2022-03-08 | $22.81 | $22.95 | 13,900 | — | — |
| 2022-03-07 | $23.35 | $23.49 | 25,900 | — | — |
| 2022-03-04 | $23.15 | $23.29 | 18,400 | — | — |
| 2022-03-03 | $22.90 | $23.04 | 105,500 | — | — |
| 2022-03-02 | $23.28 | $23.42 | 32,600 | — | — |
| 2022-03-01 | $23.31 | $23.45 | 22,400 | — | — |
| 2022-02-28 | $24.81 | $24.96 | 20,500 | — | — |
| 2022-02-25 | $24.68 | $24.83 | 21,900 | — | — |
| 2022-02-24 | $23.90 | $24.04 | 48,800 | — | — |
| 2022-02-23 | $23.84 | $23.98 | 42,100 | — | — |
| 2022-02-22 | $23.88 | $24.02 | 25,700 | — | — |
| 2022-02-18 | $24.38 | $24.53 | 11,900 | — | — |
| 2022-02-17 | $24.65 | $24.80 | 12,800 | — | — |
| 2022-02-16 | $24.91 | $25.06 | 7,800 | — | — |
| 2022-02-15 | $25.00 | $25.15 | 15,900 | — | — |
| 2022-02-14 | $24.75 | $24.90 | 11,300 | — | — |
| 2022-02-11 | $24.68 | $24.83 | 8,200 | — | — |
| 2022-02-10 | $24.71 | $24.86 | 19,300 | — | — |
| 2022-02-09 | $25.08 | $25.23 | 17,000 | — | — |
| 2022-02-08 | $25.31 | $25.46 | 13,100 | — | — |
| 2022-02-07 | $24.95 | $25.10 | 8,100 | — | — |
| 2022-02-04 | $25.01 | $25.11 | 20,000 | — | — |
| 2022-02-03 | $24.78 | $24.88 | 12,300 | — | — |
| 2022-02-02 | $24.77 | $24.87 | 16,300 | — | — |
| 2022-02-01 | $25.03 | $25.13 | 22,100 | — | — |
| 2022-01-31 | $25.84 | $25.94 | 29,300 | — | — |
| 2022-01-28 | $25.49 | $25.59 | 10,700 | — | — |
| 2022-01-27 | $25.44 | $25.54 | 17,300 | — | — |
| 2022-01-26 | $25.18 | $25.28 | 21,400 | — | — |
| 2022-01-25 | $25.55 | $25.65 | 11,500 | — | — |
| 2022-01-24 | $25.88 | $25.98 | 20,900 | — | — |
| 2022-01-21 | $25.13 | $25.23 | 21,700 | — | — |
| 2022-01-20 | $25.60 | $25.70 | 16,400 | — | — |
| 2022-01-19 | $25.97 | $26.07 | 17,400 | — | — |
| 2022-01-18 | $26.66 | $26.77 | 17,200 | — | — |
| 2022-01-14 | $26.69 | $26.80 | 18,800 | — | — |
| 2022-01-13 | $26.90 | $27.01 | 15,700 | — | — |
| 2022-01-12 | $26.71 | $26.82 | 26,200 | — | — |
| 2022-01-11 | $26.21 | $26.32 | 25,000 | — | — |
| 2022-01-10 | $26.10 | $26.21 | 16,100 | — | — |
| 2022-01-07 | $26.01 | $26.11 | 9,700 | — | — |
| 2022-01-06 | $26.01 | $26.11 | 17,100 | — | — |
| 2022-01-05 | $25.64 | $25.74 | 21,600 | — | — |
| 2022-01-04 | $26.32 | $26.43 | 12,600 | — | — |
| 2022-01-03 | $25.82 | $25.92 | 26,600 | — | — |