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
- 2004-04-14 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 | $20.31 | $20.31 | 528,500 | — | — |
| 2022-12-29 | $20.48 | $20.48 | 463,700 | — | — |
| 2022-12-28 | $19.95 | $19.95 | 362,500 | — | — |
| 2022-12-27 | $20.01 | $20.01 | 466,500 | — | — |
| 2022-12-23 | $20.65 | $20.65 | 523,300 | — | — |
| 2022-12-22 | $20.60 | $20.60 | 640,600 | — | — |
| 2022-12-21 | $20.56 | $20.56 | 519,100 | — | — |
| 2022-12-20 | $20.52 | $20.52 | 1,403,700 | — | — |
| 2022-12-19 | $20.30 | $20.30 | 1,059,300 | — | — |
| 2022-12-16 | $20.09 | $20.09 | 2,539,100 | — | — |
| 2022-12-15 | $20.18 | $20.18 | 1,868,300 | — | — |
| 2022-12-14 | $20.65 | $20.65 | 936,600 | — | — |
| 2022-12-13 | $20.86 | $20.86 | 1,534,300 | — | — |
| 2022-12-12 | $20.84 | $20.84 | 1,412,700 | — | — |
| 2022-12-09 | $21.38 | $21.38 | 1,552,400 | — | — |
| 2022-12-08 | $23.01 | $23.01 | 957,900 | — | — |
| 2022-12-07 | $23.52 | $23.52 | 487,400 | — | — |
| 2022-12-06 | $22.86 | $22.86 | 1,295,100 | — | — |
| 2022-12-05 | $23.40 | $23.40 | 1,924,100 | — | — |
| 2022-12-02 | $24.98 | $24.98 | 301,900 | — | — |
| 2022-12-01 | $24.94 | $24.94 | 536,200 | — | — |
| 2022-11-30 | $25.28 | $25.28 | 821,600 | — | — |
| 2022-11-29 | $25.56 | $25.56 | 295,600 | — | — |
| 2022-11-28 | $25.37 | $25.37 | 375,800 | — | — |
| 2022-11-25 | $26.10 | $26.10 | 86,900 | — | — |
| 2022-11-23 | $25.99 | $25.99 | 322,100 | — | — |
| 2022-11-22 | $26.04 | $26.04 | 406,600 | — | — |
| 2022-11-21 | $26.07 | $26.07 | 332,200 | — | — |
| 2022-11-18 | $26.51 | $26.51 | 369,500 | — | — |
| 2022-11-17 | $25.97 | $25.97 | 368,100 | — | — |
| 2022-11-16 | $26.41 | $26.41 | 425,900 | — | — |
| 2022-11-15 | $26.69 | $26.69 | 560,200 | — | — |
| 2022-11-14 | $25.82 | $25.82 | 343,300 | — | — |
| 2022-11-11 | $26.50 | $26.50 | 783,700 | — | — |
| 2022-11-10 | $25.87 | $25.87 | 547,200 | — | — |
| 2022-11-09 | $24.55 | $24.55 | 595,700 | — | — |
| 2022-11-08 | $24.51 | $24.51 | 827,300 | — | — |
| 2022-11-07 | $24.84 | $24.84 | 721,300 | — | — |
| 2022-11-04 | $25.55 | $25.55 | 1,473,600 | — | — |
| 2022-11-03 | $28.52 | $28.52 | 1,162,300 | — | — |
| 2022-11-02 | $28.84 | $28.84 | 677,300 | — | — |
| 2022-11-01 | $29.96 | $29.96 | 1,328,200 | — | — |
| 2022-10-31 | $28.60 | $28.60 | 573,700 | — | — |
| 2022-10-28 | $28.44 | $28.44 | 622,000 | — | — |
| 2022-10-27 | $28.03 | $28.03 | 316,400 | — | — |
| 2022-10-26 | $28.71 | $28.71 | 495,900 | — | — |
| 2022-10-25 | $28.34 | $28.34 | 525,600 | — | — |
| 2022-10-24 | $28.98 | $28.98 | 711,500 | — | — |
| 2022-10-21 | $28.62 | $28.62 | 388,500 | — | — |
| 2022-10-20 | $27.86 | $27.86 | 364,200 | — | — |
| 2022-10-19 | $27.75 | $27.75 | 437,100 | — | — |
| 2022-10-18 | $28.40 | $28.40 | 527,100 | — | — |
| 2022-10-17 | $27.83 | $27.83 | 558,200 | — | — |
| 2022-10-14 | $27.22 | $27.22 | 488,600 | — | — |
| 2022-10-13 | $27.97 | $27.97 | 577,200 | — | — |
| 2022-10-12 | $26.50 | $26.50 | 234,400 | — | — |
| 2022-10-11 | $26.53 | $26.53 | 482,400 | — | — |
| 2022-10-10 | $26.07 | $26.07 | 354,000 | — | — |
| 2022-10-07 | $26.48 | $26.48 | 506,900 | — | — |
| 2022-10-06 | $26.84 | $26.84 | 422,500 | — | — |
| 2022-10-05 | $26.38 | $26.38 | 450,100 | — | — |
| 2022-10-04 | $26.57 | $26.57 | 543,400 | — | — |
| 2022-10-03 | $26.06 | $26.06 | 446,500 | — | — |
| 2022-09-30 | $25.64 | $25.64 | 1,102,900 | — | — |
| 2022-09-29 | $25.54 | $25.54 | 547,200 | — | — |
| 2022-09-28 | $26.04 | $26.04 | 547,800 | — | — |
| 2022-09-27 | $24.95 | $24.95 | 490,300 | — | — |
| 2022-09-26 | $24.70 | $24.70 | 396,700 | — | — |
| 2022-09-23 | $25.08 | $25.08 | 546,900 | — | — |
| 2022-09-22 | $25.21 | $25.21 | 693,800 | — | — |
| 2022-09-21 | $25.50 | $25.50 | 426,700 | — | — |
| 2022-09-20 | $25.39 | $25.39 | 457,700 | — | — |
| 2022-09-19 | $25.45 | $25.45 | 490,900 | — | — |
| 2022-09-16 | $25.49 | $25.49 | 1,150,100 | — | — |
| 2022-09-15 | $25.30 | $25.30 | 597,400 | — | — |
| 2022-09-14 | $25.61 | $25.61 | 783,600 | — | — |
| 2022-09-13 | $25.77 | $25.77 | 574,900 | — | — |
| 2022-09-12 | $26.01 | $26.01 | 322,600 | — | — |
| 2022-09-09 | $25.99 | $25.99 | 458,900 | — | — |
| 2022-09-08 | $26.15 | $26.15 | 376,700 | — | — |
| 2022-09-07 | $26.33 | $26.33 | 610,700 | — | — |
| 2022-09-06 | $25.54 | $25.54 | 513,700 | — | — |
| 2022-09-02 | $25.63 | $25.63 | 397,000 | — | — |
| 2022-09-01 | $25.98 | $25.98 | 380,900 | — | — |
| 2022-08-31 | $25.82 | $25.82 | 909,400 | — | — |
| 2022-08-30 | $26.14 | $26.14 | 677,600 | — | — |
| 2022-08-29 | $25.96 | $25.96 | 723,500 | — | — |
| 2022-08-26 | $26.72 | $26.72 | 672,800 | — | — |
| 2022-08-25 | $27.65 | $27.65 | 526,400 | — | — |
| 2022-08-24 | $27.12 | $27.12 | 322,600 | — | — |
| 2022-08-23 | $27.07 | $27.07 | 320,000 | — | — |
| 2022-08-22 | $27.15 | $27.15 | 298,200 | — | — |
| 2022-08-19 | $27.67 | $27.67 | 358,600 | — | — |
| 2022-08-18 | $27.46 | $27.46 | 437,000 | — | — |
| 2022-08-17 | $27.01 | $27.01 | 332,500 | — | — |
| 2022-08-16 | $26.84 | $26.84 | 627,100 | — | — |
| 2022-08-15 | $28.07 | $28.07 | 515,500 | — | — |
| 2022-08-12 | $28.41 | $28.41 | 454,600 | — | — |
| 2022-08-11 | $27.97 | $27.97 | 479,400 | — | — |
| 2022-08-10 | $27.74 | $27.74 | 503,100 | — | — |
| 2022-08-09 | $28.11 | $28.11 | 542,600 | — | — |
| 2022-08-08 | $28.35 | $28.35 | 1,142,000 | — | — |
| 2022-08-05 | $28.70 | $28.70 | 575,000 | — | — |
| 2022-08-04 | $28.33 | $28.33 | 1,150,600 | — | — |
| 2022-08-03 | $28.71 | $28.71 | 634,000 | — | — |
| 2022-08-02 | $28.00 | $28.00 | 473,000 | — | — |
| 2022-08-01 | $27.33 | $27.33 | 971,800 | — | — |
| 2022-07-29 | $28.66 | $28.66 | 542,600 | — | — |
| 2022-07-28 | $29.12 | $29.12 | 530,300 | — | — |
| 2022-07-27 | $29.06 | $29.06 | 1,289,300 | — | — |
| 2022-07-26 | $26.81 | $26.81 | 384,500 | — | — |
| 2022-07-25 | $26.57 | $26.57 | 470,300 | — | — |
| 2022-07-22 | $26.91 | $26.91 | 471,900 | — | — |
| 2022-07-21 | $27.82 | $27.82 | 383,000 | — | — |
| 2022-07-20 | $27.69 | $27.69 | 616,900 | — | — |
| 2022-07-19 | $27.83 | $27.83 | 550,200 | — | — |
| 2022-07-18 | $26.89 | $26.89 | 630,600 | — | — |
| 2022-07-15 | $27.24 | $27.24 | 720,700 | — | — |
| 2022-07-14 | $27.37 | $27.37 | 703,600 | — | — |
| 2022-07-13 | $26.72 | $26.72 | 786,700 | — | — |
| 2022-07-12 | $26.24 | $26.24 | 708,600 | — | — |
| 2022-07-11 | $25.91 | $25.91 | 884,100 | — | — |
| 2022-07-08 | $27.64 | $27.64 | 510,200 | — | — |
| 2022-07-07 | $27.11 | $27.11 | 853,000 | — | — |
| 2022-07-06 | $26.21 | $26.21 | 1,106,600 | — | — |
| 2022-07-05 | $25.73 | $25.73 | 989,100 | — | — |
| 2022-07-01 | $25.44 | $25.44 | 894,300 | — | — |
| 2022-06-30 | $23.78 | $23.78 | 955,300 | — | — |
| 2022-06-29 | $24.74 | $24.74 | 685,200 | — | — |
| 2022-06-28 | $24.38 | $24.38 | 644,700 | — | — |
| 2022-06-27 | $25.10 | $25.10 | 908,500 | — | — |
| 2022-06-24 | $23.80 | $23.80 | 1,395,800 | — | — |
| 2022-06-23 | $23.25 | $23.25 | 548,700 | — | — |
| 2022-06-22 | $22.34 | $22.34 | 520,200 | — | — |
| 2022-06-21 | $22.03 | $22.03 | 634,700 | — | — |
| 2022-06-17 | $20.70 | $20.70 | 869,100 | — | — |
| 2022-06-16 | $20.39 | $20.39 | 670,900 | — | — |
| 2022-06-15 | $21.10 | $21.10 | 873,700 | — | — |
| 2022-06-14 | $21.10 | $21.10 | 602,300 | — | — |
| 2022-06-13 | $20.57 | $20.57 | 561,000 | — | — |
| 2022-06-10 | $21.41 | $21.41 | 486,400 | — | — |
| 2022-06-09 | $21.57 | $21.57 | 412,200 | — | — |
| 2022-06-08 | $21.59 | $21.59 | 650,000 | — | — |
| 2022-06-07 | $21.42 | $21.42 | 674,500 | — | — |
| 2022-06-06 | $21.42 | $21.42 | 1,161,100 | — | — |
| 2022-06-03 | $21.36 | $21.36 | 615,100 | — | — |
| 2022-06-02 | $21.00 | $21.00 | 536,600 | — | — |
| 2022-06-01 | $20.74 | $20.74 | 901,600 | — | — |
| 2022-05-31 | $20.84 | $20.84 | 1,421,700 | — | — |
| 2022-05-27 | $21.00 | $21.00 | 579,200 | — | — |
| 2022-05-26 | $20.11 | $20.11 | 424,100 | — | — |
| 2022-05-25 | $19.94 | $19.94 | 459,800 | — | — |
| 2022-05-24 | $20.00 | $20.00 | 758,500 | — | — |
| 2022-05-23 | $20.05 | $20.05 | 629,800 | — | — |
| 2022-05-20 | $20.42 | $20.42 | 1,170,300 | — | — |
| 2022-05-19 | $20.25 | $20.25 | 894,300 | — | — |
| 2022-05-18 | $19.47 | $19.47 | 837,400 | — | — |
| 2022-05-17 | $19.55 | $19.55 | 565,800 | — | — |
| 2022-05-16 | $19.04 | $19.04 | 900,200 | — | — |
| 2022-05-13 | $18.94 | $18.94 | 1,283,200 | — | — |
| 2022-05-12 | $18.62 | $18.62 | 836,700 | — | — |
| 2022-05-11 | $17.33 | $17.33 | 1,105,500 | — | — |
| 2022-05-10 | $18.27 | $18.27 | 1,081,000 | — | — |
| 2022-05-09 | $18.52 | $18.52 | 1,451,800 | — | — |
| 2022-05-06 | $19.20 | $19.20 | 2,232,000 | — | — |
| 2022-05-05 | $21.32 | $21.32 | 1,128,700 | — | — |
| 2022-05-04 | $22.22 | $22.22 | 958,100 | — | — |
| 2022-05-03 | $21.98 | $21.98 | 759,100 | — | — |
| 2022-05-02 | $22.05 | $22.05 | 1,064,100 | — | — |
| 2022-04-29 | $21.51 | $21.51 | 771,300 | — | — |
| 2022-04-28 | $21.25 | $21.25 | 750,600 | — | — |
| 2022-04-27 | $21.56 | $21.56 | 1,030,700 | — | — |
| 2022-04-26 | $21.91 | $21.91 | 868,500 | — | — |
| 2022-04-25 | $22.76 | $22.76 | 830,900 | — | — |
| 2022-04-22 | $22.32 | $22.32 | 1,063,200 | — | — |
| 2022-04-21 | $22.77 | $22.77 | 1,076,500 | — | — |
| 2022-04-20 | $22.99 | $22.99 | 1,459,300 | — | — |
| 2022-04-19 | $23.20 | $23.20 | 950,500 | — | — |
| 2022-04-18 | $23.26 | $23.26 | 1,015,300 | — | — |
| 2022-04-14 | $24.49 | $24.49 | 1,275,200 | — | — |
| 2022-04-13 | $25.25 | $25.25 | 519,300 | — | — |
| 2022-04-12 | $24.24 | $24.24 | 760,500 | — | — |
| 2022-04-11 | $24.06 | $24.06 | 773,300 | — | — |
| 2022-04-08 | $24.86 | $24.86 | 942,000 | — | — |
| 2022-04-07 | $25.30 | $25.30 | 1,154,500 | — | — |
| 2022-04-06 | $24.59 | $24.59 | 924,200 | — | — |
| 2022-04-05 | $24.11 | $24.11 | 907,400 | — | — |
| 2022-04-04 | $23.80 | $23.80 | 966,300 | — | — |
| 2022-04-01 | $23.65 | $23.65 | 1,152,200 | — | — |
| 2022-03-31 | $22.52 | $22.52 | 2,565,700 | — | — |
| 2022-03-30 | $24.18 | $24.18 | 618,400 | — | — |
| 2022-03-29 | $24.78 | $24.78 | 1,034,900 | — | — |
| 2022-03-28 | $23.95 | $23.95 | 698,600 | — | — |
| 2022-03-25 | $23.97 | $23.97 | 1,135,100 | — | — |
| 2022-03-24 | $24.12 | $24.12 | 885,800 | — | — |
| 2022-03-23 | $24.22 | $24.22 | 770,600 | — | — |
| 2022-03-22 | $24.23 | $24.23 | 1,033,900 | — | — |
| 2022-03-21 | $24.63 | $24.63 | 742,100 | — | — |
| 2022-03-18 | $24.97 | $24.97 | 2,078,400 | — | — |
| 2022-03-17 | $24.54 | $24.54 | 515,800 | — | — |
| 2022-03-16 | $24.24 | $24.24 | 547,000 | — | — |
| 2022-03-15 | $24.00 | $24.00 | 726,600 | — | — |
| 2022-03-14 | $23.00 | $23.00 | 950,800 | — | — |
| 2022-03-11 | $24.32 | $24.32 | 636,400 | — | — |
| 2022-03-10 | $24.39 | $24.39 | 877,200 | — | — |
| 2022-03-09 | $25.21 | $25.21 | 1,159,000 | — | — |
| 2022-03-08 | $24.24 | $24.24 | 977,700 | — | — |
| 2022-03-07 | $24.08 | $24.08 | 667,300 | — | — |
| 2022-03-04 | $23.67 | $23.67 | 823,900 | — | — |
| 2022-03-03 | $24.15 | $24.15 | 776,200 | — | — |
| 2022-03-02 | $24.16 | $24.16 | 1,404,900 | — | — |
| 2022-03-01 | $23.14 | $23.14 | 946,100 | — | — |
| 2022-02-28 | $22.29 | $22.29 | 1,140,000 | — | — |
| 2022-02-25 | $22.65 | $22.65 | 935,900 | — | — |
| 2022-02-24 | $22.66 | $22.66 | 759,400 | — | — |
| 2022-02-23 | $22.47 | $22.47 | 665,400 | — | — |
| 2022-02-22 | $22.52 | $22.52 | 722,400 | — | — |
| 2022-02-18 | $22.54 | $22.54 | 1,043,300 | — | — |
| 2022-02-17 | $22.34 | $22.34 | 809,100 | — | — |
| 2022-02-16 | $22.91 | $22.91 | 1,889,700 | — | — |
| 2022-02-15 | $20.31 | $20.31 | 969,700 | — | — |
| 2022-02-14 | $19.49 | $19.49 | 826,700 | — | — |
| 2022-02-11 | $19.99 | $19.99 | 471,400 | — | — |
| 2022-02-10 | $19.64 | $19.64 | 428,900 | — | — |
| 2022-02-09 | $19.84 | $19.84 | 1,276,400 | — | — |
| 2022-02-08 | $19.98 | $19.98 | 503,100 | — | — |
| 2022-02-07 | $19.69 | $19.69 | 618,600 | — | — |
| 2022-02-04 | $19.41 | $19.41 | 492,000 | — | — |
| 2022-02-03 | $19.02 | $19.02 | 429,200 | — | — |
| 2022-02-02 | $19.26 | $19.26 | 1,607,200 | — | — |
| 2022-02-01 | $18.81 | $18.81 | 1,547,200 | — | — |
| 2022-01-31 | $18.77 | $18.77 | 932,800 | — | — |
| 2022-01-28 | $17.61 | $17.61 | 1,145,000 | — | — |
| 2022-01-27 | $16.53 | $16.53 | 741,800 | — | — |
| 2022-01-26 | $17.16 | $17.16 | 523,500 | — | — |
| 2022-01-25 | $17.42 | $17.42 | 815,100 | — | — |
| 2022-01-24 | $17.78 | $17.78 | 700,300 | — | — |
| 2022-01-21 | $17.19 | $17.19 | 1,089,100 | — | — |
| 2022-01-20 | $17.47 | $17.47 | 583,000 | — | — |
| 2022-01-19 | $17.89 | $17.89 | 1,100,700 | — | — |
| 2022-01-18 | $17.61 | $17.61 | 791,400 | — | — |
| 2022-01-14 | $18.45 | $18.45 | 571,200 | — | — |
| 2022-01-13 | $18.55 | $18.55 | 476,200 | — | — |
| 2022-01-12 | $18.84 | $18.84 | 480,500 | — | — |
| 2022-01-11 | $19.22 | $19.22 | 435,700 | — | — |
| 2022-01-10 | $19.19 | $19.19 | 1,208,300 | — | — |
| 2022-01-07 | $18.95 | $18.95 | 478,000 | — | — |
| 2022-01-06 | $19.19 | $19.19 | 698,200 | — | — |
| 2022-01-05 | $19.72 | $19.72 | 772,100 | — | — |
| 2022-01-04 | $20.46 | $20.46 | 654,800 | — | — |
| 2022-01-03 | $20.34 | $20.34 | 2,464,700 | — | — |