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
- 2021-01-19 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 | $27.31 | $27.31 | 354,800 | — | — |
| 2022-12-29 | $27.24 | $27.24 | 313,200 | — | — |
| 2022-12-28 | $26.55 | $26.55 | 348,100 | — | — |
| 2022-12-27 | $26.66 | $26.66 | 325,400 | — | — |
| 2022-12-23 | $26.77 | $26.77 | 265,200 | — | — |
| 2022-12-22 | $26.90 | $26.90 | 318,800 | — | — |
| 2022-12-21 | $27.39 | $27.39 | 413,900 | — | — |
| 2022-12-20 | $26.90 | $26.90 | 729,100 | — | — |
| 2022-12-19 | $26.67 | $26.67 | 453,300 | — | — |
| 2022-12-16 | $26.97 | $26.97 | 1,016,800 | — | — |
| 2022-12-15 | $27.19 | $27.19 | 683,500 | — | — |
| 2022-12-14 | $28.07 | $28.07 | 460,000 | — | — |
| 2022-12-13 | $28.51 | $28.51 | 927,300 | — | — |
| 2022-12-12 | $29.60 | $29.60 | 227,200 | — | — |
| 2022-12-09 | $29.47 | $29.47 | 407,100 | — | — |
| 2022-12-08 | $29.58 | $29.58 | 341,500 | — | — |
| 2022-12-07 | $29.36 | $29.36 | 481,200 | — | — |
| 2022-12-06 | $29.70 | $29.70 | 331,800 | — | — |
| 2022-12-05 | $29.97 | $29.97 | 506,600 | — | — |
| 2022-12-02 | $31.00 | $31.00 | 276,300 | — | — |
| 2022-12-01 | $30.55 | $30.55 | 749,200 | — | — |
| 2022-11-30 | $30.41 | $30.41 | 476,300 | — | — |
| 2022-11-29 | $29.70 | $29.70 | 431,000 | — | — |
| 2022-11-28 | $29.65 | $29.65 | 633,300 | — | — |
| 2022-11-25 | $30.80 | $30.80 | 373,700 | — | — |
| 2022-11-23 | $30.77 | $30.77 | 329,200 | — | — |
| 2022-11-22 | $30.96 | $30.96 | 483,500 | — | — |
| 2022-11-21 | $30.57 | $30.57 | 272,600 | — | — |
| 2022-11-18 | $30.81 | $30.81 | 474,300 | — | — |
| 2022-11-17 | $30.50 | $30.50 | 285,900 | — | — |
| 2022-11-16 | $31.26 | $31.26 | 375,100 | — | — |
| 2022-11-15 | $31.10 | $31.10 | 624,900 | — | — |
| 2022-11-14 | $31.85 | $31.85 | 755,300 | — | — |
| 2022-11-11 | $31.49 | $31.49 | 365,500 | — | — |
| 2022-11-10 | $31.52 | $31.52 | 560,700 | — | — |
| 2022-11-09 | $29.90 | $29.90 | 512,100 | — | — |
| 2022-11-08 | $30.25 | $30.25 | 598,700 | — | — |
| 2022-11-07 | $30.27 | $30.27 | 614,000 | — | — |
| 2022-11-04 | $30.26 | $30.26 | 832,400 | — | — |
| 2022-11-03 | $30.54 | $30.54 | 623,900 | — | — |
| 2022-11-02 | $30.81 | $30.81 | 698,400 | — | — |
| 2022-11-01 | $31.63 | $31.63 | 618,300 | — | — |
| 2022-10-31 | $31.98 | $31.98 | 815,500 | — | — |
| 2022-10-28 | $31.56 | $31.56 | 1,254,200 | — | — |
| 2022-10-27 | $30.80 | $30.80 | 1,282,400 | — | — |
| 2022-10-26 | $29.96 | $29.96 | 1,767,800 | — | — |
| 2022-10-25 | $32.27 | $32.27 | 1,445,800 | — | — |
| 2022-10-24 | $32.57 | $32.57 | 1,044,100 | — | — |
| 2022-10-21 | $31.54 | $31.54 | 1,194,900 | — | — |
| 2022-10-20 | $30.93 | $30.93 | 464,100 | — | — |
| 2022-10-19 | $31.79 | $31.79 | 549,300 | — | — |
| 2022-10-18 | $32.33 | $32.33 | 660,300 | — | — |
| 2022-10-17 | $30.99 | $30.99 | 457,700 | — | — |
| 2022-10-14 | $30.02 | $30.02 | 452,600 | — | — |
| 2022-10-13 | $30.22 | $30.22 | 804,400 | — | — |
| 2022-10-12 | $30.16 | $30.16 | 372,600 | — | — |
| 2022-10-11 | $30.01 | $30.01 | 819,100 | — | — |
| 2022-10-10 | $29.90 | $29.90 | 698,900 | — | — |
| 2022-10-07 | $29.22 | $29.22 | 530,300 | — | — |
| 2022-10-06 | $30.38 | $30.38 | 817,200 | — | — |
| 2022-10-05 | $30.68 | $30.68 | 377,300 | — | — |
| 2022-10-04 | $30.38 | $30.38 | 1,020,800 | — | — |
| 2022-10-03 | $28.91 | $28.91 | 543,900 | — | — |
| 2022-09-30 | $27.98 | $27.98 | 709,500 | — | — |
| 2022-09-29 | $28.62 | $28.62 | 698,200 | — | — |
| 2022-09-28 | $29.65 | $29.65 | 731,500 | — | — |
| 2022-09-27 | $28.77 | $28.77 | 829,800 | — | — |
| 2022-09-26 | $29.03 | $29.03 | 660,300 | — | — |
| 2022-09-23 | $29.84 | $29.84 | 845,300 | — | — |
| 2022-09-22 | $30.48 | $30.48 | 619,800 | — | — |
| 2022-09-21 | $31.80 | $31.80 | 639,900 | — | — |
| 2022-09-20 | $32.11 | $32.11 | 525,400 | — | — |
| 2022-09-19 | $32.71 | $32.71 | 599,000 | — | — |
| 2022-09-16 | $32.26 | $32.26 | 893,200 | — | — |
| 2022-09-15 | $33.01 | $33.01 | 852,000 | — | — |
| 2022-09-14 | $33.22 | $33.22 | 1,375,800 | — | — |
| 2022-09-13 | $32.67 | $32.67 | 4,038,800 | — | — |
| 2022-09-12 | $34.34 | $34.34 | 798,800 | — | — |
| 2022-09-09 | $34.42 | $34.42 | 694,300 | — | — |
| 2022-09-08 | $33.41 | $33.41 | 793,200 | — | — |
| 2022-09-07 | $33.07 | $33.07 | 483,100 | — | — |
| 2022-09-06 | $31.73 | $31.73 | 248,300 | — | — |
| 2022-09-02 | $31.52 | $31.52 | 401,500 | — | — |
| 2022-09-01 | $31.03 | $31.03 | 320,200 | — | — |
| 2022-08-31 | $31.43 | $31.43 | 512,500 | — | — |
| 2022-08-30 | $30.73 | $30.73 | 493,900 | — | — |
| 2022-08-29 | $31.50 | $31.50 | 522,800 | — | — |
| 2022-08-26 | $31.47 | $31.47 | 403,900 | — | — |
| 2022-08-25 | $32.60 | $32.60 | 306,200 | — | — |
| 2022-08-24 | $32.78 | $32.78 | 473,500 | — | — |
| 2022-08-23 | $32.74 | $32.74 | 525,600 | — | — |
| 2022-08-22 | $32.91 | $32.91 | 605,200 | — | — |
| 2022-08-19 | $32.96 | $32.96 | 655,200 | — | — |
| 2022-08-18 | $32.74 | $32.74 | 417,500 | — | — |
| 2022-08-17 | $32.10 | $32.10 | 431,000 | — | — |
| 2022-08-16 | $32.32 | $32.32 | 276,000 | — | — |
| 2022-08-15 | $32.24 | $32.24 | 452,500 | — | — |
| 2022-08-12 | $31.36 | $31.36 | 473,700 | — | — |
| 2022-08-11 | $31.25 | $31.25 | 215,100 | — | — |
| 2022-08-10 | $31.46 | $31.46 | 305,500 | — | — |
| 2022-08-09 | $30.62 | $30.62 | 267,300 | — | — |
| 2022-08-08 | $31.19 | $31.19 | 269,400 | — | — |
| 2022-08-05 | $31.16 | $31.16 | 456,000 | — | — |
| 2022-08-04 | $31.65 | $31.65 | 386,700 | — | — |
| 2022-08-03 | $32.24 | $32.24 | 443,200 | — | — |
| 2022-08-02 | $30.92 | $30.92 | 250,900 | — | — |
| 2022-08-01 | $31.08 | $31.08 | 382,400 | — | — |
| 2022-07-29 | $30.38 | $30.38 | 604,300 | — | — |
| 2022-07-28 | $29.73 | $29.73 | 887,300 | — | — |
| 2022-07-27 | $30.04 | $30.04 | 1,322,100 | — | — |
| 2022-07-26 | $29.14 | $29.14 | 575,000 | — | — |
| 2022-07-25 | $29.75 | $29.75 | 447,500 | — | — |
| 2022-07-22 | $30.18 | $30.18 | 387,800 | — | — |
| 2022-07-21 | $30.37 | $30.37 | 343,900 | — | — |
| 2022-07-20 | $30.13 | $30.13 | 326,700 | — | — |
| 2022-07-19 | $29.56 | $29.56 | 286,700 | — | — |
| 2022-07-18 | $28.49 | $28.49 | 260,600 | — | — |
| 2022-07-15 | $28.27 | $28.27 | 308,400 | — | — |
| 2022-07-14 | $27.51 | $27.51 | 203,100 | — | — |
| 2022-07-13 | $27.86 | $27.86 | 244,600 | — | — |
| 2022-07-12 | $27.53 | $27.53 | 192,300 | — | — |
| 2022-07-11 | $27.59 | $27.59 | 240,500 | — | — |
| 2022-07-08 | $28.20 | $28.20 | 329,500 | — | — |
| 2022-07-07 | $28.44 | $28.44 | 329,000 | — | — |
| 2022-07-06 | $27.95 | $27.95 | 604,600 | — | — |
| 2022-07-05 | $28.26 | $28.26 | 666,800 | — | — |
| 2022-07-01 | $27.97 | $27.97 | 506,000 | — | — |
| 2022-06-30 | $27.54 | $27.54 | 281,700 | — | — |
| 2022-06-29 | $28.03 | $28.03 | 354,000 | — | — |
| 2022-06-28 | $28.11 | $28.11 | 279,400 | — | — |
| 2022-06-27 | $28.87 | $28.87 | 454,600 | — | — |
| 2022-06-24 | $29.36 | $29.36 | 666,400 | — | — |
| 2022-06-23 | $27.53 | $27.53 | 355,500 | — | — |
| 2022-06-22 | $27.44 | $27.44 | 324,200 | — | — |
| 2022-06-21 | $27.06 | $27.06 | 481,700 | — | — |
| 2022-06-17 | $26.39 | $26.39 | 537,000 | — | — |
| 2022-06-16 | $25.69 | $25.69 | 478,700 | — | — |
| 2022-06-15 | $27.41 | $27.41 | 542,500 | — | — |
| 2022-06-14 | $27.01 | $27.01 | 234,900 | — | — |
| 2022-06-13 | $27.01 | $27.01 | 323,400 | — | — |
| 2022-06-10 | $28.60 | $28.60 | 393,100 | — | — |
| 2022-06-09 | $29.15 | $29.15 | 391,500 | — | — |
| 2022-06-08 | $29.53 | $29.53 | 354,100 | — | — |
| 2022-06-07 | $29.76 | $29.76 | 372,600 | — | — |
| 2022-06-06 | $29.74 | $29.74 | 376,600 | — | — |
| 2022-06-03 | $29.78 | $29.78 | 268,000 | — | — |
| 2022-06-02 | $29.12 | $29.12 | 241,700 | — | — |
| 2022-06-01 | $28.83 | $28.83 | 788,600 | — | — |
| 2022-05-31 | $28.94 | $28.94 | 347,100 | — | — |
| 2022-05-27 | $29.39 | $29.39 | 200,300 | — | — |
| 2022-05-26 | $28.62 | $28.62 | 410,100 | — | — |
| 2022-05-25 | $27.06 | $27.06 | 304,600 | — | — |
| 2022-05-24 | $26.44 | $26.44 | 243,300 | — | — |
| 2022-05-23 | $26.33 | $26.33 | 356,500 | — | — |
| 2022-05-20 | $26.92 | $26.92 | 712,000 | — | — |
| 2022-05-19 | $26.37 | $26.37 | 462,900 | — | — |
| 2022-05-18 | $25.55 | $25.55 | 682,900 | — | — |
| 2022-05-17 | $27.30 | $27.30 | 290,100 | — | — |
| 2022-05-16 | $26.00 | $26.00 | 247,400 | — | — |
| 2022-05-13 | $26.39 | $26.39 | 380,500 | — | — |
| 2022-05-12 | $25.28 | $25.28 | 538,200 | — | — |
| 2022-05-11 | $25.19 | $25.19 | 456,500 | — | — |
| 2022-05-10 | $25.25 | $25.25 | 495,500 | — | — |
| 2022-05-09 | $26.12 | $26.12 | 1,206,700 | — | — |
| 2022-05-06 | $27.18 | $27.18 | 357,400 | — | — |
| 2022-05-05 | $27.24 | $27.24 | 304,400 | — | — |
| 2022-05-04 | $28.74 | $28.74 | 503,300 | — | — |
| 2022-05-03 | $28.53 | $28.53 | 416,100 | — | — |
| 2022-05-02 | $28.40 | $28.40 | 475,400 | — | — |
| 2022-04-29 | $27.89 | $27.89 | 551,600 | — | — |
| 2022-04-28 | $28.74 | $28.74 | 756,500 | — | — |
| 2022-04-27 | $27.09 | $27.09 | 1,013,800 | — | — |
| 2022-04-26 | $26.04 | $26.04 | 465,400 | — | — |
| 2022-04-25 | $27.05 | $27.05 | 475,200 | — | — |
| 2022-04-22 | $26.02 | $26.02 | 254,500 | — | — |
| 2022-04-21 | $26.31 | $26.31 | 366,200 | — | — |
| 2022-04-20 | $27.28 | $27.28 | 271,400 | — | — |
| 2022-04-19 | $26.83 | $26.83 | 375,300 | — | — |
| 2022-04-18 | $26.19 | $26.19 | 261,500 | — | — |
| 2022-04-14 | $26.65 | $26.65 | 407,500 | — | — |
| 2022-04-13 | $26.56 | $26.56 | 302,300 | — | — |
| 2022-04-12 | $25.77 | $25.77 | 278,700 | — | — |
| 2022-04-11 | $25.85 | $25.85 | 269,900 | — | — |
| 2022-04-08 | $26.63 | $26.63 | 245,800 | — | — |
| 2022-04-07 | $26.59 | $26.59 | 455,800 | — | — |
| 2022-04-06 | $26.62 | $26.62 | 549,100 | — | — |
| 2022-04-05 | $27.06 | $27.06 | 344,300 | — | — |
| 2022-04-04 | $26.80 | $26.80 | 505,900 | — | — |
| 2022-04-01 | $26.19 | $26.19 | 448,600 | — | — |
| 2022-03-31 | $26.28 | $26.28 | 225,300 | — | — |
| 2022-03-30 | $27.06 | $27.06 | 176,000 | — | — |
| 2022-03-29 | $27.75 | $27.75 | 246,300 | — | — |
| 2022-03-28 | $26.93 | $26.93 | 364,500 | — | — |
| 2022-03-25 | $27.17 | $27.17 | 529,000 | — | — |
| 2022-03-24 | $27.18 | $27.18 | 321,800 | — | — |
| 2022-03-23 | $27.30 | $27.30 | 209,500 | — | — |
| 2022-03-22 | $27.92 | $27.92 | 331,200 | — | — |
| 2022-03-21 | $27.49 | $27.49 | 516,900 | — | — |
| 2022-03-18 | $28.42 | $28.42 | 531,600 | — | — |
| 2022-03-17 | $28.58 | $28.58 | 570,900 | — | — |
| 2022-03-16 | $27.56 | $27.56 | 266,400 | — | — |
| 2022-03-15 | $26.42 | $26.42 | 299,000 | — | — |
| 2022-03-14 | $25.67 | $25.67 | 410,200 | — | — |
| 2022-03-11 | $26.07 | $26.07 | 366,700 | — | — |
| 2022-03-10 | $26.93 | $26.93 | 259,700 | — | — |
| 2022-03-09 | $27.59 | $27.59 | 449,200 | — | — |
| 2022-03-08 | $26.37 | $26.37 | 675,500 | — | — |
| 2022-03-07 | $25.36 | $25.36 | 752,700 | — | — |
| 2022-03-04 | $27.15 | $27.15 | 1,128,200 | — | — |
| 2022-03-03 | $28.09 | $28.09 | 352,500 | — | — |
| 2022-03-02 | $29.00 | $29.00 | 363,700 | — | — |
| 2022-03-01 | $28.63 | $28.63 | 465,900 | — | — |
| 2022-02-28 | $29.37 | $29.37 | 437,800 | — | — |
| 2022-02-25 | $29.01 | $29.01 | 808,700 | — | — |
| 2022-02-24 | $28.62 | $28.62 | 933,600 | — | — |
| 2022-02-23 | $27.45 | $27.45 | 436,600 | — | — |
| 2022-02-22 | $28.40 | $28.40 | 412,600 | — | — |
| 2022-02-18 | $28.83 | $28.83 | 558,300 | — | — |
| 2022-02-17 | $29.77 | $29.77 | 907,100 | — | — |
| 2022-02-16 | $31.11 | $31.11 | 665,000 | — | — |
| 2022-02-15 | $30.12 | $30.12 | 780,800 | — | — |
| 2022-02-14 | $29.69 | $29.69 | 481,600 | — | — |
| 2022-02-11 | $29.80 | $29.80 | 481,300 | — | — |
| 2022-02-10 | $30.09 | $30.09 | 480,500 | — | — |
| 2022-02-09 | $30.04 | $30.04 | 449,200 | — | — |
| 2022-02-08 | $29.18 | $29.18 | 216,200 | — | — |
| 2022-02-07 | $28.67 | $28.67 | 418,800 | — | — |
| 2022-02-04 | $28.06 | $28.06 | 486,000 | — | — |
| 2022-02-03 | $27.83 | $27.83 | 284,700 | — | — |
| 2022-02-02 | $28.85 | $28.85 | 363,400 | — | — |
| 2022-02-01 | $29.07 | $29.07 | 608,200 | — | — |
| 2022-01-31 | $28.25 | $28.25 | 892,300 | — | — |
| 2022-01-28 | $27.51 | $27.51 | 481,200 | — | — |
| 2022-01-27 | $26.39 | $26.39 | 550,800 | — | — |
| 2022-01-26 | $27.86 | $27.86 | 425,700 | — | — |
| 2022-01-25 | $28.23 | $28.23 | 589,200 | — | — |
| 2022-01-24 | $29.26 | $29.26 | 1,297,700 | — | — |
| 2022-01-21 | $29.23 | $29.23 | 565,900 | — | — |
| 2022-01-20 | $30.37 | $30.37 | 615,300 | — | — |
| 2022-01-19 | $31.13 | $31.13 | 481,000 | — | — |
| 2022-01-18 | $31.75 | $31.75 | 442,400 | — | — |
| 2022-01-14 | $31.72 | $31.72 | 402,500 | — | — |
| 2022-01-13 | $32.23 | $32.23 | 299,900 | — | — |
| 2022-01-12 | $32.76 | $32.76 | 226,900 | — | — |
| 2022-01-11 | $32.38 | $32.38 | 462,800 | — | — |
| 2022-01-10 | $30.54 | $30.54 | 634,200 | — | — |
| 2022-01-07 | $31.54 | $31.54 | 453,300 | — | — |
| 2022-01-06 | $32.81 | $32.81 | 657,100 | — | — |
| 2022-01-05 | $33.15 | $33.15 | 557,900 | — | — |
| 2022-01-04 | $33.36 | $33.36 | 656,400 | — | — |
| 2022-01-03 | $33.58 | $33.58 | 232,000 | — | — |