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
- 2021-04-21 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 | $21.96 | $21.96 | 443,200 | — | — |
| 2022-12-29 | $21.92 | $21.92 | 523,400 | — | — |
| 2022-12-28 | $21.44 | $21.44 | 364,600 | — | — |
| 2022-12-27 | $21.74 | $21.74 | 445,700 | — | — |
| 2022-12-23 | $21.82 | $21.82 | 408,800 | — | — |
| 2022-12-22 | $22.00 | $22.00 | 539,200 | — | — |
| 2022-12-21 | $22.55 | $22.55 | 611,700 | — | — |
| 2022-12-20 | $22.73 | $22.73 | 658,100 | — | — |
| 2022-12-19 | $22.58 | $22.58 | 1,264,700 | — | — |
| 2022-12-16 | $23.54 | $23.54 | 1,541,000 | — | — |
| 2022-12-15 | $24.63 | $24.63 | 689,600 | — | — |
| 2022-12-14 | $25.07 | $25.07 | 607,700 | — | — |
| 2022-12-13 | $25.39 | $25.39 | 706,700 | — | — |
| 2022-12-12 | $25.00 | $25.00 | 581,600 | — | — |
| 2022-12-09 | $24.44 | $24.44 | 450,900 | — | — |
| 2022-12-08 | $25.00 | $25.00 | 508,300 | — | — |
| 2022-12-07 | $24.64 | $24.64 | 377,500 | — | — |
| 2022-12-06 | $25.11 | $25.11 | 384,300 | — | — |
| 2022-12-05 | $26.36 | $26.36 | 571,100 | — | — |
| 2022-12-02 | $27.59 | $27.59 | 726,800 | — | — |
| 2022-12-01 | $27.16 | $27.16 | 864,900 | — | — |
| 2022-11-30 | $26.20 | $26.20 | 772,900 | — | — |
| 2022-11-29 | $24.89 | $24.89 | 462,500 | — | — |
| 2022-11-28 | $25.08 | $25.08 | 963,600 | — | — |
| 2022-11-25 | $25.32 | $25.32 | 295,000 | — | — |
| 2022-11-23 | $25.87 | $25.87 | 687,500 | — | — |
| 2022-11-22 | $25.52 | $25.52 | 548,100 | — | — |
| 2022-11-21 | $25.86 | $25.86 | 777,400 | — | — |
| 2022-11-18 | $25.80 | $25.80 | 836,100 | — | — |
| 2022-11-17 | $26.21 | $26.21 | 931,000 | — | — |
| 2022-11-16 | $26.26 | $26.26 | 1,008,800 | — | — |
| 2022-11-15 | $26.49 | $26.49 | 1,704,500 | — | — |
| 2022-11-14 | $26.00 | $26.00 | 2,637,500 | — | — |
| 2022-11-11 | $26.44 | $26.44 | 7,045,000 | — | — |
| 2022-11-10 | $28.00 | $28.00 | 2,197,500 | — | — |
| 2022-11-09 | $24.71 | $24.71 | 2,366,100 | — | — |
| 2022-11-08 | $23.44 | $23.44 | 1,593,800 | — | — |
| 2022-11-07 | $23.70 | $23.70 | 973,300 | — | — |
| 2022-11-04 | $23.97 | $23.97 | 2,341,700 | — | — |
| 2022-11-03 | $25.13 | $25.13 | 1,454,000 | — | — |
| 2022-11-02 | $25.92 | $25.92 | 2,499,800 | — | — |
| 2022-11-01 | $28.89 | $28.89 | 632,500 | — | — |
| 2022-10-31 | $29.23 | $29.23 | 721,600 | — | — |
| 2022-10-28 | $29.45 | $29.45 | 1,808,300 | — | — |
| 2022-10-27 | $30.35 | $30.35 | 1,109,100 | — | — |
| 2022-10-26 | $30.30 | $30.30 | 2,059,500 | — | — |
| 2022-10-25 | $31.41 | $31.41 | 3,337,400 | — | — |
| 2022-10-24 | $29.71 | $29.71 | 1,793,000 | — | — |
| 2022-10-21 | $28.35 | $28.35 | 1,659,400 | — | — |
| 2022-10-20 | $28.36 | $28.36 | 833,700 | — | — |
| 2022-10-19 | $28.21 | $28.21 | 537,200 | — | — |
| 2022-10-18 | $28.83 | $28.83 | 1,485,200 | — | — |
| 2022-10-17 | $28.60 | $28.60 | 996,600 | — | — |
| 2022-10-14 | $27.03 | $27.03 | 1,117,700 | — | — |
| 2022-10-13 | $28.16 | $28.16 | 1,281,800 | — | — |
| 2022-10-12 | $26.79 | $26.79 | 669,100 | — | — |
| 2022-10-11 | $26.72 | $26.72 | 1,129,500 | — | — |
| 2022-10-10 | $27.34 | $27.34 | 1,088,800 | — | — |
| 2022-10-07 | $27.17 | $27.17 | 1,107,900 | — | — |
| 2022-10-06 | $28.57 | $28.57 | 1,128,100 | — | — |
| 2022-10-05 | $28.00 | $28.00 | 815,200 | — | — |
| 2022-10-04 | $28.45 | $28.45 | 1,481,000 | — | — |
| 2022-10-03 | $27.76 | $27.76 | 1,073,800 | — | — |
| 2022-09-30 | $27.35 | $27.35 | 1,005,700 | — | — |
| 2022-09-29 | $27.76 | $27.76 | 909,300 | — | — |
| 2022-09-28 | $27.85 | $27.85 | 726,500 | — | — |
| 2022-09-27 | $27.06 | $27.06 | 943,400 | — | — |
| 2022-09-26 | $26.15 | $26.15 | 578,100 | — | — |
| 2022-09-23 | $26.21 | $26.21 | 898,900 | — | — |
| 2022-09-22 | $26.36 | $26.36 | 937,300 | — | — |
| 2022-09-21 | $26.78 | $26.78 | 567,100 | — | — |
| 2022-09-20 | $27.12 | $27.12 | 742,300 | — | — |
| 2022-09-19 | $27.49 | $27.49 | 1,272,700 | — | — |
| 2022-09-16 | $27.34 | $27.34 | 5,917,300 | — | — |
| 2022-09-15 | $28.56 | $28.56 | 977,900 | — | — |
| 2022-09-14 | $28.96 | $28.96 | 1,009,600 | — | — |
| 2022-09-13 | $28.71 | $28.71 | 1,321,400 | — | — |
| 2022-09-12 | $29.13 | $29.13 | 1,537,000 | — | — |
| 2022-09-09 | $29.26 | $29.26 | 2,110,400 | — | — |
| 2022-09-08 | $28.42 | $28.42 | 2,046,100 | — | — |
| 2022-09-07 | $27.90 | $27.90 | 1,771,100 | — | — |
| 2022-09-06 | $26.34 | $26.34 | 1,089,400 | — | — |
| 2022-09-02 | $25.92 | $25.92 | 654,700 | — | — |
| 2022-09-01 | $25.86 | $25.86 | 692,400 | — | — |
| 2022-08-31 | $25.85 | $25.85 | 727,400 | — | — |
| 2022-08-30 | $25.41 | $25.41 | 468,800 | — | — |
| 2022-08-29 | $25.86 | $25.86 | 618,400 | — | — |
| 2022-08-26 | $26.08 | $26.08 | 662,000 | — | — |
| 2022-08-25 | $26.84 | $26.84 | 533,900 | — | — |
| 2022-08-24 | $26.41 | $26.41 | 333,400 | — | — |
| 2022-08-23 | $26.35 | $26.35 | 365,600 | — | — |
| 2022-08-22 | $26.51 | $26.51 | 783,000 | — | — |
| 2022-08-19 | $26.83 | $26.83 | 427,000 | — | — |
| 2022-08-18 | $27.20 | $27.20 | 588,200 | — | — |
| 2022-08-17 | $27.04 | $27.04 | 553,800 | — | — |
| 2022-08-16 | $27.35 | $27.35 | 422,100 | — | — |
| 2022-08-15 | $27.33 | $27.33 | 587,200 | — | — |
| 2022-08-12 | $27.33 | $27.33 | 885,400 | — | — |
| 2022-08-11 | $27.05 | $27.05 | 1,621,700 | — | — |
| 2022-08-10 | $27.50 | $27.50 | 4,206,600 | — | — |
| 2022-08-09 | $26.58 | $26.58 | 654,000 | — | — |
| 2022-08-08 | $26.54 | $26.54 | 1,423,600 | — | — |
| 2022-08-05 | $26.00 | $26.00 | 804,300 | — | — |
| 2022-08-04 | $25.17 | $25.17 | 2,528,400 | — | — |
| 2022-08-03 | $23.87 | $23.87 | 1,055,600 | — | — |
| 2022-08-02 | $23.05 | $23.05 | 614,500 | — | — |
| 2022-08-01 | $22.62 | $22.62 | 856,800 | — | — |
| 2022-07-29 | $22.93 | $22.93 | 701,600 | — | — |
| 2022-07-28 | $23.47 | $23.47 | 386,200 | — | — |
| 2022-07-27 | $23.25 | $23.25 | 457,600 | — | — |
| 2022-07-26 | $22.64 | $22.64 | 379,600 | — | — |
| 2022-07-25 | $23.24 | $23.24 | 504,000 | — | — |
| 2022-07-22 | $23.99 | $23.99 | 851,100 | — | — |
| 2022-07-21 | $24.83 | $24.83 | 630,900 | — | — |
| 2022-07-20 | $24.39 | $24.39 | 841,800 | — | — |
| 2022-07-19 | $23.60 | $23.60 | 314,600 | — | — |
| 2022-07-18 | $23.56 | $23.56 | 623,400 | — | — |
| 2022-07-15 | $24.23 | $24.23 | 587,200 | — | — |
| 2022-07-14 | $22.52 | $22.52 | 457,600 | — | — |
| 2022-07-13 | $22.83 | $22.83 | 394,600 | — | — |
| 2022-07-12 | $22.57 | $22.57 | 478,300 | — | — |
| 2022-07-11 | $23.71 | $23.71 | 450,600 | — | — |
| 2022-07-08 | $24.51 | $24.51 | 417,700 | — | — |
| 2022-07-07 | $24.54 | $24.54 | 585,000 | — | — |
| 2022-07-06 | $23.75 | $23.75 | 789,000 | — | — |
| 2022-07-05 | $24.68 | $24.68 | 709,600 | — | — |
| 2022-07-01 | $23.62 | $23.62 | 501,700 | — | — |
| 2022-06-30 | $22.67 | $22.67 | 645,400 | — | — |
| 2022-06-29 | $22.29 | $22.29 | 490,800 | — | — |
| 2022-06-28 | $22.27 | $22.27 | 546,800 | — | — |
| 2022-06-27 | $24.12 | $24.12 | 735,100 | — | — |
| 2022-06-24 | $24.49 | $24.49 | 1,164,200 | — | — |
| 2022-06-23 | $23.32 | $23.32 | 632,200 | — | — |
| 2022-06-22 | $22.53 | $22.53 | 1,232,200 | — | — |
| 2022-06-21 | $21.73 | $21.73 | 802,100 | — | — |
| 2022-06-17 | $21.20 | $21.20 | 883,500 | — | — |
| 2022-06-16 | $20.48 | $20.48 | 910,700 | — | — |
| 2022-06-15 | $21.78 | $21.78 | 901,000 | — | — |
| 2022-06-14 | $21.10 | $21.10 | 706,600 | — | — |
| 2022-06-13 | $21.14 | $21.14 | 799,400 | — | — |
| 2022-06-10 | $22.00 | $22.00 | 854,800 | — | — |
| 2022-06-09 | $22.75 | $22.75 | 734,500 | — | — |
| 2022-06-08 | $22.78 | $22.78 | 384,600 | — | — |
| 2022-06-07 | $22.97 | $22.97 | 670,600 | — | — |
| 2022-06-06 | $22.45 | $22.45 | 541,700 | — | — |
| 2022-06-03 | $22.62 | $22.62 | 416,100 | — | — |
| 2022-06-02 | $23.33 | $23.33 | 515,600 | — | — |
| 2022-06-01 | $22.60 | $22.60 | 743,400 | — | — |
| 2022-05-31 | $22.25 | $22.25 | 1,433,000 | — | — |
| 2022-05-27 | $23.00 | $23.00 | 536,900 | — | — |
| 2022-05-26 | $22.74 | $22.74 | 471,700 | — | — |
| 2022-05-25 | $22.19 | $22.19 | 559,700 | — | — |
| 2022-05-24 | $21.26 | $21.26 | 690,500 | — | — |
| 2022-05-23 | $22.81 | $22.81 | 424,900 | — | — |
| 2022-05-20 | $22.31 | $22.31 | 532,900 | — | — |
| 2022-05-19 | $21.96 | $21.96 | 858,600 | — | — |
| 2022-05-18 | $21.22 | $21.22 | 643,500 | — | — |
| 2022-05-17 | $21.85 | $21.85 | 2,139,000 | — | — |
| 2022-05-16 | $20.75 | $20.75 | 1,092,200 | — | — |
| 2022-05-13 | $22.09 | $22.09 | 2,028,800 | — | — |
| 2022-05-12 | $20.44 | $20.44 | 1,488,500 | — | — |
| 2022-05-11 | $18.60 | $18.60 | 1,480,300 | — | — |
| 2022-05-10 | $18.28 | $18.28 | 1,611,900 | — | — |
| 2022-05-09 | $19.15 | $19.15 | 1,386,500 | — | — |
| 2022-05-06 | $20.85 | $20.85 | 747,900 | — | — |
| 2022-05-05 | $21.39 | $21.39 | 798,300 | — | — |
| 2022-05-04 | $22.13 | $22.13 | 641,900 | — | — |
| 2022-05-03 | $21.50 | $21.50 | 395,900 | — | — |
| 2022-05-02 | $22.03 | $22.03 | 578,600 | — | — |
| 2022-04-29 | $21.75 | $21.75 | 264,400 | — | — |
| 2022-04-28 | $22.53 | $22.53 | 470,400 | — | — |
| 2022-04-27 | $21.74 | $21.74 | 445,900 | — | — |
| 2022-04-26 | $22.02 | $22.02 | 503,200 | — | — |
| 2022-04-25 | $22.75 | $22.75 | 678,300 | — | — |
| 2022-04-22 | $22.08 | $22.08 | 291,900 | — | — |
| 2022-04-21 | $22.59 | $22.59 | 327,300 | — | — |
| 2022-04-20 | $23.90 | $23.90 | 491,000 | — | — |
| 2022-04-19 | $24.03 | $24.03 | 727,800 | — | — |
| 2022-04-18 | $23.62 | $23.62 | 558,100 | — | — |
| 2022-04-14 | $24.25 | $24.25 | 422,800 | — | — |
| 2022-04-13 | $24.68 | $24.68 | 620,700 | — | — |
| 2022-04-12 | $24.82 | $24.82 | 698,000 | — | — |
| 2022-04-11 | $24.37 | $24.37 | 293,300 | — | — |
| 2022-04-08 | $24.50 | $24.50 | 821,200 | — | — |
| 2022-04-07 | $24.32 | $24.32 | 433,400 | — | — |
| 2022-04-06 | $24.31 | $24.31 | 553,200 | — | — |
| 2022-04-05 | $24.88 | $24.88 | 337,300 | — | — |
| 2022-04-04 | $26.12 | $26.12 | 426,000 | — | — |
| 2022-04-01 | $25.89 | $25.89 | 622,900 | — | — |
| 2022-03-31 | $25.17 | $25.17 | 592,800 | — | — |
| 2022-03-30 | $25.56 | $25.56 | 751,100 | — | — |
| 2022-03-29 | $26.44 | $26.44 | 516,600 | — | — |
| 2022-03-28 | $24.79 | $24.79 | 522,800 | — | — |
| 2022-03-25 | $24.91 | $24.91 | 755,500 | — | — |
| 2022-03-24 | $25.55 | $25.55 | 958,700 | — | — |
| 2022-03-23 | $24.77 | $24.77 | 1,092,900 | — | — |
| 2022-03-22 | $25.31 | $25.31 | 454,600 | — | — |
| 2022-03-21 | $25.66 | $25.66 | 812,400 | — | — |
| 2022-03-18 | $26.36 | $26.36 | 2,025,900 | — | — |
| 2022-03-17 | $25.26 | $25.26 | 1,448,900 | — | — |
| 2022-03-16 | $24.85 | $24.85 | 978,300 | — | — |
| 2022-03-15 | $21.11 | $21.11 | 1,389,300 | — | — |
| 2022-03-14 | $20.56 | $20.56 | 1,494,800 | — | — |
| 2022-03-11 | $21.83 | $21.83 | 891,600 | — | — |
| 2022-03-10 | $22.81 | $22.81 | 695,800 | — | — |
| 2022-03-09 | $23.73 | $23.73 | 1,472,500 | — | — |
| 2022-03-08 | $23.62 | $23.62 | 661,700 | — | — |
| 2022-03-07 | $23.70 | $23.70 | 809,600 | — | — |
| 2022-03-04 | $25.07 | $25.07 | 823,500 | — | — |
| 2022-03-03 | $26.10 | $26.10 | 398,800 | — | — |
| 2022-03-02 | $27.32 | $27.32 | 360,300 | — | — |
| 2022-03-01 | $27.91 | $27.91 | 683,000 | — | — |
| 2022-02-28 | $27.65 | $27.65 | 1,063,800 | — | — |
| 2022-02-25 | $27.16 | $27.16 | 1,048,600 | — | — |
| 2022-02-24 | $25.43 | $25.43 | 1,462,200 | — | — |
| 2022-02-23 | $24.02 | $24.02 | 815,900 | — | — |
| 2022-02-22 | $26.92 | $26.92 | 551,200 | — | — |
| 2022-02-18 | $26.24 | $26.24 | 390,700 | — | — |
| 2022-02-17 | $27.27 | $27.27 | 281,900 | — | — |
| 2022-02-16 | $28.18 | $28.18 | 241,800 | — | — |
| 2022-02-15 | $29.10 | $29.10 | 534,900 | — | — |
| 2022-02-14 | $27.23 | $27.23 | 274,000 | — | — |
| 2022-02-11 | $27.06 | $27.06 | 332,100 | — | — |
| 2022-02-10 | $28.02 | $28.02 | 420,100 | — | — |
| 2022-02-09 | $28.99 | $28.99 | 679,600 | — | — |
| 2022-02-08 | $27.88 | $27.88 | 531,000 | — | — |
| 2022-02-07 | $26.80 | $26.80 | 427,400 | — | — |
| 2022-02-04 | $26.81 | $26.81 | 813,000 | — | — |
| 2022-02-03 | $25.35 | $25.35 | 1,872,700 | — | — |
| 2022-02-02 | $27.23 | $27.23 | 728,200 | — | — |
| 2022-02-01 | $27.98 | $27.98 | 732,400 | — | — |
| 2022-01-31 | $27.66 | $27.66 | 1,289,500 | — | — |
| 2022-01-28 | $24.38 | $24.38 | 786,400 | — | — |
| 2022-01-27 | $23.50 | $23.50 | 738,000 | — | — |
| 2022-01-26 | $23.06 | $23.06 | 581,000 | — | — |
| 2022-01-25 | $23.67 | $23.67 | 766,800 | — | — |
| 2022-01-24 | $24.38 | $24.38 | 1,106,800 | — | — |
| 2022-01-21 | $23.05 | $23.05 | 1,009,400 | — | — |
| 2022-01-20 | $24.72 | $24.72 | 622,800 | — | — |
| 2022-01-19 | $24.20 | $24.20 | 968,800 | — | — |
| 2022-01-18 | $24.36 | $24.36 | 732,700 | — | — |
| 2022-01-14 | $25.77 | $25.77 | 773,900 | — | — |
| 2022-01-13 | $26.61 | $26.61 | 805,200 | — | — |
| 2022-01-12 | $27.77 | $27.77 | 407,900 | — | — |
| 2022-01-11 | $29.15 | $29.15 | 912,500 | — | — |
| 2022-01-10 | $27.62 | $27.62 | 1,108,500 | — | — |
| 2022-01-07 | $27.42 | $27.42 | 998,100 | — | — |
| 2022-01-06 | $28.76 | $28.76 | 928,400 | — | — |
| 2022-01-05 | $29.62 | $29.62 | 957,900 | — | — |
| 2022-01-04 | $31.06 | $31.06 | 1,662,900 | — | — |
| 2022-01-03 | $32.78 | $32.78 | 500,500 | — | — |