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
- 2013-10-30 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 | $26.06 | $26.06 | 261,100 | — | — |
| 2022-12-29 | $25.98 | $25.98 | 322,800 | — | — |
| 2022-12-28 | $25.35 | $25.35 | 245,800 | — | — |
| 2022-12-27 | $25.53 | $25.53 | 283,700 | — | — |
| 2022-12-23 | $25.97 | $25.97 | 298,500 | — | — |
| 2022-12-22 | $25.74 | $25.74 | 362,700 | — | — |
| 2022-12-21 | $26.15 | $26.15 | 365,500 | — | — |
| 2022-12-20 | $25.38 | $25.38 | 331,000 | — | — |
| 2022-12-19 | $24.78 | $24.78 | 321,300 | — | — |
| 2022-12-16 | $25.48 | $25.48 | 258,200 | — | — |
| 2022-12-15 | $25.67 | $25.67 | 372,800 | — | — |
| 2022-12-14 | $26.20 | $26.20 | 475,200 | — | — |
| 2022-12-13 | $26.34 | $26.34 | 585,600 | — | — |
| 2022-12-12 | $26.49 | $26.49 | 305,900 | — | — |
| 2022-12-09 | $26.76 | $26.76 | 261,500 | — | — |
| 2022-12-08 | $26.92 | $26.92 | 595,000 | — | — |
| 2022-12-07 | $25.92 | $25.92 | 174,700 | — | — |
| 2022-12-06 | $26.37 | $26.37 | 176,300 | — | — |
| 2022-12-05 | $26.90 | $26.90 | 213,300 | — | — |
| 2022-12-02 | $27.17 | $27.17 | 227,500 | — | — |
| 2022-12-01 | $26.71 | $26.71 | 250,800 | — | — |
| 2022-11-30 | $27.06 | $27.06 | 351,400 | — | — |
| 2022-11-29 | $26.18 | $26.18 | 269,500 | — | — |
| 2022-11-28 | $25.98 | $25.98 | 470,400 | — | — |
| 2022-11-25 | $26.23 | $26.23 | 100,700 | — | — |
| 2022-11-23 | $26.42 | $26.42 | 456,000 | — | — |
| 2022-11-22 | $25.96 | $25.96 | 208,300 | — | — |
| 2022-11-21 | $25.75 | $25.75 | 268,500 | — | — |
| 2022-11-18 | $25.89 | $25.89 | 236,000 | — | — |
| 2022-11-17 | $26.20 | $26.20 | 148,800 | — | — |
| 2022-11-16 | $26.11 | $26.11 | 277,800 | — | — |
| 2022-11-15 | $26.26 | $26.26 | 243,200 | — | — |
| 2022-11-14 | $25.87 | $25.87 | 299,300 | — | — |
| 2022-11-11 | $26.54 | $26.54 | 356,200 | — | — |
| 2022-11-10 | $25.83 | $25.83 | 436,100 | — | — |
| 2022-11-09 | $23.57 | $23.57 | 366,500 | — | — |
| 2022-11-08 | $23.98 | $23.98 | 363,000 | — | — |
| 2022-11-07 | $23.54 | $23.54 | 295,800 | — | — |
| 2022-11-04 | $24.19 | $24.19 | 286,800 | — | — |
| 2022-11-03 | $24.32 | $24.32 | 265,300 | — | — |
| 2022-11-02 | $24.81 | $24.81 | 219,100 | — | — |
| 2022-11-01 | $25.48 | $25.48 | 196,300 | — | — |
| 2022-10-31 | $25.50 | $25.50 | 595,700 | — | — |
| 2022-10-28 | $24.32 | $24.32 | 926,900 | — | — |
| 2022-10-27 | $25.08 | $25.08 | 262,800 | — | — |
| 2022-10-26 | $25.55 | $25.55 | 375,900 | — | — |
| 2022-10-25 | $26.18 | $26.18 | 316,400 | — | — |
| 2022-10-24 | $26.53 | $26.53 | 602,800 | — | — |
| 2022-10-21 | $26.72 | $26.72 | 224,100 | — | — |
| 2022-10-20 | $26.11 | $26.11 | 161,500 | — | — |
| 2022-10-19 | $26.05 | $26.05 | 183,800 | — | — |
| 2022-10-18 | $26.56 | $26.56 | 206,400 | — | — |
| 2022-10-17 | $26.26 | $26.26 | 267,900 | — | — |
| 2022-10-14 | $25.74 | $25.74 | 118,900 | — | — |
| 2022-10-13 | $26.04 | $26.04 | 158,300 | — | — |
| 2022-10-12 | $25.36 | $25.36 | 220,400 | — | — |
| 2022-10-11 | $25.85 | $25.85 | 145,800 | — | — |
| 2022-10-10 | $26.08 | $26.08 | 215,000 | — | — |
| 2022-10-07 | $26.54 | $26.54 | 151,000 | — | — |
| 2022-10-06 | $27.13 | $27.13 | 167,100 | — | — |
| 2022-10-05 | $27.18 | $27.18 | 169,700 | — | — |
| 2022-10-04 | $27.26 | $27.26 | 430,800 | — | — |
| 2022-10-03 | $26.19 | $26.19 | 273,200 | — | — |
| 2022-09-30 | $27.03 | $27.03 | 308,300 | — | — |
| 2022-09-29 | $26.54 | $26.54 | 153,700 | — | — |
| 2022-09-28 | $27.36 | $27.36 | 199,100 | — | — |
| 2022-09-27 | $26.88 | $26.88 | 198,600 | — | — |
| 2022-09-26 | $26.97 | $26.97 | 146,000 | — | — |
| 2022-09-23 | $26.79 | $26.79 | 190,900 | — | — |
| 2022-09-22 | $27.25 | $27.25 | 241,900 | — | — |
| 2022-09-21 | $28.05 | $28.05 | 189,500 | — | — |
| 2022-09-20 | $28.17 | $28.17 | 126,000 | — | — |
| 2022-09-19 | $28.22 | $28.22 | 180,700 | — | — |
| 2022-09-16 | $28.12 | $28.12 | 153,300 | — | — |
| 2022-09-15 | $28.34 | $28.34 | 121,300 | — | — |
| 2022-09-14 | $28.21 | $28.21 | 129,400 | — | — |
| 2022-09-13 | $28.31 | $28.31 | 207,400 | — | — |
| 2022-09-12 | $29.14 | $29.14 | 195,200 | — | — |
| 2022-09-09 | $29.35 | $29.35 | 304,500 | — | — |
| 2022-09-08 | $28.97 | $28.97 | 354,500 | — | — |
| 2022-09-07 | $27.91 | $27.91 | 287,200 | — | — |
| 2022-09-06 | $26.67 | $26.67 | 306,800 | — | — |
| 2022-09-02 | $27.28 | $27.28 | 186,600 | — | — |
| 2022-09-01 | $27.44 | $27.44 | 204,100 | — | — |
| 2022-08-31 | $27.02 | $27.02 | 162,600 | — | — |
| 2022-08-30 | $26.62 | $26.62 | 280,600 | — | — |
| 2022-08-29 | $27.29 | $27.29 | 107,800 | — | — |
| 2022-08-26 | $27.36 | $27.36 | 126,900 | — | — |
| 2022-08-25 | $27.95 | $27.95 | 138,800 | — | — |
| 2022-08-24 | $26.98 | $26.98 | 150,300 | — | — |
| 2022-08-23 | $27.00 | $27.00 | 434,300 | — | — |
| 2022-08-22 | $26.62 | $26.62 | 167,900 | — | — |
| 2022-08-19 | $27.32 | $27.32 | 137,600 | — | — |
| 2022-08-18 | $27.87 | $27.87 | 118,200 | — | — |
| 2022-08-17 | $27.46 | $27.46 | 169,300 | — | — |
| 2022-08-16 | $28.07 | $28.07 | 223,000 | — | — |
| 2022-08-15 | $28.83 | $28.83 | 200,600 | — | — |
| 2022-08-12 | $28.96 | $28.96 | 333,400 | — | — |
| 2022-08-11 | $28.08 | $28.08 | 309,400 | — | — |
| 2022-08-10 | $28.14 | $28.14 | 213,700 | — | — |
| 2022-08-09 | $26.59 | $26.59 | 1,136,500 | — | — |
| 2022-08-08 | $26.50 | $26.50 | 238,900 | — | — |
| 2022-08-05 | $26.78 | $26.78 | 398,900 | — | — |
| 2022-08-04 | $27.28 | $27.28 | 340,900 | — | — |
| 2022-08-03 | $26.88 | $26.88 | 397,900 | — | — |
| 2022-08-02 | $25.17 | $25.17 | 224,400 | — | — |
| 2022-08-01 | $24.50 | $24.50 | 188,500 | — | — |
| 2022-07-29 | $25.40 | $25.40 | 278,400 | — | — |
| 2022-07-28 | $24.73 | $24.73 | 300,900 | — | — |
| 2022-07-27 | $25.39 | $25.39 | 1,290,400 | — | — |
| 2022-07-26 | $22.85 | $22.85 | 86,400 | — | — |
| 2022-07-25 | $23.67 | $23.67 | 106,200 | — | — |
| 2022-07-22 | $23.50 | $23.50 | 122,500 | — | — |
| 2022-07-21 | $24.53 | $24.53 | 167,100 | — | — |
| 2022-07-20 | $23.83 | $23.83 | 109,700 | — | — |
| 2022-07-19 | $22.93 | $22.93 | 123,700 | — | — |
| 2022-07-18 | $22.48 | $22.48 | 500,600 | — | — |
| 2022-07-15 | $22.03 | $22.03 | 119,000 | — | — |
| 2022-07-14 | $21.38 | $21.38 | 376,600 | — | — |
| 2022-07-13 | $22.42 | $22.42 | 104,800 | — | — |
| 2022-07-12 | $22.50 | $22.50 | 97,900 | — | — |
| 2022-07-11 | $22.10 | $22.10 | 154,600 | — | — |
| 2022-07-08 | $23.66 | $23.66 | 57,600 | — | — |
| 2022-07-07 | $23.98 | $23.98 | 123,300 | — | — |
| 2022-07-06 | $22.92 | $22.92 | 188,200 | — | — |
| 2022-07-05 | $23.76 | $23.76 | 278,000 | — | — |
| 2022-07-01 | $23.85 | $23.85 | 152,200 | — | — |
| 2022-06-30 | $24.40 | $24.40 | 276,100 | — | — |
| 2022-06-29 | $24.05 | $24.05 | 173,800 | — | — |
| 2022-06-28 | $24.01 | $24.01 | 165,600 | — | — |
| 2022-06-27 | $24.30 | $24.30 | 77,600 | — | — |
| 2022-06-24 | $24.83 | $24.83 | 73,400 | — | — |
| 2022-06-23 | $24.44 | $24.44 | 134,700 | — | — |
| 2022-06-22 | $24.06 | $24.06 | 224,600 | — | — |
| 2022-06-21 | $24.52 | $24.52 | 222,200 | — | — |
| 2022-06-17 | $24.58 | $24.58 | 230,600 | — | — |
| 2022-06-16 | $23.72 | $23.72 | 350,400 | — | — |
| 2022-06-15 | $24.60 | $24.60 | 169,200 | — | — |
| 2022-06-14 | $24.12 | $24.12 | 197,200 | — | — |
| 2022-06-13 | $23.50 | $23.50 | 333,600 | — | — |
| 2022-06-10 | $24.60 | $24.60 | 203,500 | — | — |
| 2022-06-09 | $25.64 | $25.64 | 290,100 | — | — |
| 2022-06-08 | $26.27 | $26.27 | 112,900 | — | — |
| 2022-06-07 | $26.36 | $26.36 | 169,100 | — | — |
| 2022-06-06 | $26.20 | $26.20 | 217,400 | — | — |
| 2022-06-03 | $25.56 | $25.56 | 202,300 | — | — |
| 2022-06-02 | $26.58 | $26.58 | 193,200 | — | — |
| 2022-06-01 | $25.70 | $25.70 | 267,700 | — | — |
| 2022-05-31 | $25.92 | $25.92 | 203,000 | — | — |
| 2022-05-27 | $26.17 | $26.17 | 206,700 | — | — |
| 2022-05-26 | $26.51 | $26.51 | 315,400 | — | — |
| 2022-05-25 | $25.25 | $25.25 | 418,600 | — | — |
| 2022-05-24 | $24.04 | $24.04 | 516,900 | — | — |
| 2022-05-23 | $25.70 | $25.70 | 235,700 | — | — |
| 2022-05-20 | $26.62 | $26.62 | 228,900 | — | — |
| 2022-05-19 | $26.28 | $26.28 | 352,800 | — | — |
| 2022-05-18 | $25.49 | $25.49 | 344,900 | — | — |
| 2022-05-17 | $26.27 | $26.27 | 228,300 | — | — |
| 2022-05-16 | $24.97 | $24.97 | 224,200 | — | — |
| 2022-05-13 | $25.23 | $25.23 | 324,500 | — | — |
| 2022-05-12 | $25.36 | $25.36 | 540,200 | — | — |
| 2022-05-11 | $23.95 | $23.95 | 189,000 | — | — |
| 2022-05-10 | $25.02 | $25.02 | 243,500 | — | — |
| 2022-05-09 | $24.97 | $24.97 | 332,500 | — | — |
| 2022-05-06 | $25.93 | $25.93 | 249,900 | — | — |
| 2022-05-05 | $26.49 | $26.49 | 436,700 | — | — |
| 2022-05-04 | $27.37 | $27.37 | 544,700 | — | — |
| 2022-05-03 | $24.83 | $24.83 | 488,600 | — | — |
| 2022-05-02 | $25.20 | $25.20 | 390,900 | — | — |
| 2022-04-29 | $24.78 | $24.78 | 448,400 | — | — |
| 2022-04-28 | $25.08 | $25.08 | 236,700 | — | — |
| 2022-04-27 | $24.09 | $24.09 | 1,278,100 | — | — |
| 2022-04-26 | $24.75 | $24.75 | 313,600 | — | — |
| 2022-04-25 | $25.44 | $25.44 | 408,500 | — | — |
| 2022-04-22 | $25.05 | $25.05 | 332,200 | — | — |
| 2022-04-21 | $25.18 | $25.18 | 163,400 | — | — |
| 2022-04-20 | $26.26 | $26.26 | 1,176,100 | — | — |
| 2022-04-19 | $26.74 | $26.74 | 221,500 | — | — |
| 2022-04-18 | $25.39 | $25.39 | 124,100 | — | — |
| 2022-04-14 | $25.49 | $25.49 | 194,300 | — | — |
| 2022-04-13 | $25.88 | $25.88 | 166,500 | — | — |
| 2022-04-12 | $25.38 | $25.38 | 204,100 | — | — |
| 2022-04-11 | $25.67 | $25.67 | 225,600 | — | — |
| 2022-04-08 | $25.96 | $25.96 | 159,500 | — | — |
| 2022-04-07 | $26.86 | $26.86 | 337,800 | — | — |
| 2022-04-06 | $26.41 | $26.41 | 320,900 | — | — |
| 2022-04-05 | $27.15 | $27.15 | 203,300 | — | — |
| 2022-04-04 | $27.78 | $27.78 | 180,900 | — | — |
| 2022-04-01 | $27.69 | $27.69 | 256,900 | — | — |
| 2022-03-31 | $27.24 | $27.24 | 278,200 | — | — |
| 2022-03-30 | $27.03 | $27.03 | 306,000 | — | — |
| 2022-03-29 | $28.96 | $28.96 | 271,800 | — | — |
| 2022-03-28 | $27.69 | $27.69 | 281,700 | — | — |
| 2022-03-25 | $27.25 | $27.25 | 207,700 | — | — |
| 2022-03-24 | $27.40 | $27.40 | 181,500 | — | — |
| 2022-03-23 | $26.86 | $26.86 | 269,500 | — | — |
| 2022-03-22 | $26.97 | $26.97 | 615,700 | — | — |
| 2022-03-21 | $26.99 | $26.99 | 430,900 | — | — |
| 2022-03-18 | $27.52 | $27.52 | 497,400 | — | — |
| 2022-03-17 | $27.96 | $27.96 | 206,600 | — | — |
| 2022-03-16 | $27.38 | $27.38 | 339,000 | — | — |
| 2022-03-15 | $26.44 | $26.44 | 278,500 | — | — |
| 2022-03-14 | $25.79 | $25.79 | 725,000 | — | — |
| 2022-03-11 | $25.04 | $25.04 | 822,800 | — | — |
| 2022-03-10 | $27.03 | $27.03 | 711,300 | — | — |
| 2022-03-09 | $28.63 | $28.63 | 411,700 | — | — |
| 2022-03-08 | $27.43 | $27.43 | 390,800 | — | — |
| 2022-03-07 | $28.08 | $28.08 | 381,400 | — | — |
| 2022-03-04 | $29.67 | $29.67 | 326,300 | — | — |
| 2022-03-03 | $30.73 | $30.73 | 428,600 | — | — |
| 2022-03-02 | $33.21 | $33.21 | 418,100 | — | — |
| 2022-03-01 | $33.59 | $33.59 | 456,300 | — | — |
| 2022-02-28 | $33.26 | $33.26 | 599,200 | — | — |
| 2022-02-25 | $32.28 | $32.28 | 250,000 | — | — |
| 2022-02-24 | $32.49 | $32.49 | 264,600 | — | — |
| 2022-02-23 | $31.51 | $31.51 | 544,800 | — | — |
| 2022-02-22 | $31.65 | $31.65 | 470,400 | — | — |
| 2022-02-18 | $31.06 | $31.06 | 379,100 | — | — |
| 2022-02-17 | $31.14 | $31.14 | 389,200 | — | — |
| 2022-02-16 | $30.84 | $30.84 | 649,200 | — | — |
| 2022-02-15 | $31.40 | $31.40 | 258,800 | — | — |
| 2022-02-14 | $31.33 | $31.33 | 465,800 | — | — |
| 2022-02-11 | $31.16 | $31.16 | 402,400 | — | — |
| 2022-02-10 | $32.33 | $32.33 | 955,200 | — | — |
| 2022-02-09 | $34.35 | $34.35 | 1,083,400 | — | — |
| 2022-02-08 | $36.78 | $36.78 | 435,300 | — | — |
| 2022-02-07 | $35.54 | $35.54 | 230,100 | — | — |
| 2022-02-04 | $35.80 | $35.80 | 361,000 | — | — |
| 2022-02-03 | $33.97 | $33.97 | 498,000 | — | — |
| 2022-02-02 | $35.84 | $35.84 | 422,100 | — | — |
| 2022-02-01 | $35.79 | $35.79 | 519,600 | — | — |
| 2022-01-31 | $33.80 | $33.80 | 317,100 | — | — |
| 2022-01-28 | $32.61 | $32.61 | 212,800 | — | — |
| 2022-01-27 | $31.80 | $31.80 | 375,700 | — | — |
| 2022-01-26 | $32.42 | $32.42 | 275,200 | — | — |
| 2022-01-25 | $32.95 | $32.95 | 276,200 | — | — |
| 2022-01-24 | $33.72 | $33.72 | 469,500 | — | — |
| 2022-01-21 | $34.35 | $34.35 | 311,600 | — | — |
| 2022-01-20 | $34.65 | $34.65 | 283,000 | — | — |
| 2022-01-19 | $34.56 | $34.56 | 284,400 | — | — |
| 2022-01-18 | $34.30 | $34.30 | 441,900 | — | — |
| 2022-01-14 | $35.78 | $35.78 | 213,400 | — | — |
| 2022-01-13 | $36.38 | $36.38 | 450,500 | — | — |
| 2022-01-12 | $36.79 | $36.79 | 924,900 | — | — |
| 2022-01-11 | $36.34 | $36.34 | 280,100 | — | — |
| 2022-01-10 | $35.41 | $35.41 | 279,800 | — | — |
| 2022-01-07 | $35.61 | $35.61 | 372,900 | — | — |
| 2022-01-06 | $35.56 | $35.56 | 475,200 | — | — |
| 2022-01-05 | $36.10 | $36.10 | 266,400 | — | — |
| 2022-01-04 | $38.17 | $38.17 | 229,700 | — | — |
| 2022-01-03 | $38.88 | $38.88 | 147,900 | — | — |