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
- 2022-04-13 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 | $25.05 | $25.10 | 313,900 | — | — |
| 2022-12-29 | $25.84 | $25.89 | 188,500 | — | — |
| 2022-12-28 | $25.80 | $25.85 | 215,600 | — | — |
| 2022-12-27 | $26.36 | $26.41 | 146,900 | — | — |
| 2022-12-23 | $26.46 | $26.51 | 98,500 | — | — |
| 2022-12-22 | $25.75 | $25.80 | 236,700 | — | — |
| 2022-12-21 | $26.38 | $26.43 | 210,500 | — | — |
| 2022-12-20 | $25.33 | $25.38 | 166,200 | — | — |
| 2022-12-19 | $25.18 | $25.23 | 241,700 | — | — |
| 2022-12-16 | $25.77 | $25.82 | 364,600 | — | — |
| 2022-12-15 | $26.58 | $26.63 | 299,300 | — | — |
| 2022-12-14 | $26.86 | $26.91 | 291,400 | — | — |
| 2022-12-13 | $27.98 | $28.03 | 371,400 | — | — |
| 2022-12-12 | $27.31 | $27.36 | 226,900 | — | — |
| 2022-12-09 | $27.05 | $27.10 | 272,200 | — | — |
| 2022-12-08 | $27.58 | $27.63 | 327,700 | — | — |
| 2022-12-07 | $27.34 | $27.39 | 364,200 | — | — |
| 2022-12-06 | $27.12 | $27.17 | 546,800 | — | — |
| 2022-12-05 | $27.76 | $27.81 | 785,000 | — | — |
| 2022-12-02 | $29.65 | $29.71 | 891,500 | — | — |
| 2022-12-01 | $28.60 | $28.65 | 311,100 | — | — |
| 2022-11-30 | $28.36 | $28.41 | 781,000 | — | — |
| 2022-11-29 | $28.82 | $28.88 | 362,900 | — | — |
| 2022-11-28 | $28.33 | $28.38 | 338,300 | — | — |
| 2022-11-25 | $29.74 | $29.80 | 133,400 | — | — |
| 2022-11-23 | $29.14 | $29.20 | 612,000 | — | — |
| 2022-11-22 | $30.00 | $30.06 | 845,800 | — | — |
| 2022-11-21 | $27.37 | $27.42 | 336,400 | — | — |
| 2022-11-18 | $27.17 | $27.20 | 393,000 | — | — |
| 2022-11-17 | $26.45 | $26.48 | 260,900 | — | — |
| 2022-11-16 | $26.86 | $26.89 | 365,900 | — | — |
| 2022-11-15 | $26.37 | $26.40 | 387,500 | — | — |
| 2022-11-14 | $25.96 | $25.99 | 512,500 | — | — |
| 2022-11-11 | $26.10 | $26.13 | 600,100 | — | — |
| 2022-11-10 | $26.69 | $26.72 | 823,400 | — | — |
| 2022-11-09 | $25.15 | $25.17 | 689,100 | — | — |
| 2022-11-08 | $26.38 | $26.41 | 441,600 | — | — |
| 2022-11-07 | $27.04 | $27.07 | 403,100 | — | — |
| 2022-11-04 | $26.62 | $26.65 | 319,400 | — | — |
| 2022-11-03 | $25.86 | $25.89 | 378,400 | — | — |
| 2022-11-02 | $25.88 | $25.91 | 327,200 | — | — |
| 2022-11-01 | $26.82 | $26.85 | 518,000 | — | — |
| 2022-10-31 | $27.62 | $27.65 | 1,147,800 | — | — |
| 2022-10-28 | $26.70 | $26.73 | 417,900 | — | — |
| 2022-10-27 | $26.46 | $26.49 | 461,800 | — | — |
| 2022-10-26 | $26.51 | $26.54 | 603,600 | — | — |
| 2022-10-25 | $26.11 | $26.14 | 620,600 | — | — |
| 2022-10-24 | $25.50 | $25.53 | 321,600 | — | — |
| 2022-10-21 | $25.53 | $25.56 | 223,700 | — | — |
| 2022-10-20 | $24.75 | $24.77 | 179,800 | — | — |
| 2022-10-19 | $24.68 | $24.70 | 184,400 | — | — |
| 2022-10-18 | $23.95 | $23.97 | 198,500 | — | — |
| 2022-10-17 | $23.72 | $23.74 | 613,800 | — | — |
| 2022-10-14 | $22.85 | $22.87 | 273,300 | — | — |
| 2022-10-13 | $23.60 | $23.62 | 353,200 | — | — |
| 2022-10-12 | $23.00 | $23.02 | 281,300 | — | — |
| 2022-10-11 | $23.43 | $23.45 | 407,600 | — | — |
| 2022-10-10 | $23.22 | $23.24 | 388,800 | — | — |
| 2022-10-07 | $24.19 | $24.21 | 457,300 | — | — |
| 2022-10-06 | $24.26 | $24.28 | 472,200 | — | — |
| 2022-10-05 | $24.54 | $24.56 | 448,500 | — | — |
| 2022-10-04 | $25.43 | $25.46 | 294,900 | — | — |
| 2022-10-03 | $24.68 | $24.70 | 300,600 | — | — |
| 2022-09-30 | $23.40 | $23.42 | 293,100 | — | — |
| 2022-09-29 | $23.51 | $23.53 | 362,100 | — | — |
| 2022-09-28 | $24.68 | $24.70 | 502,900 | — | — |
| 2022-09-27 | $22.51 | $22.53 | 360,400 | — | — |
| 2022-09-26 | $21.70 | $21.72 | 448,400 | — | — |
| 2022-09-23 | $22.52 | $22.54 | 753,900 | — | — |
| 2022-09-22 | $24.25 | $24.27 | 450,900 | — | — |
| 2022-09-21 | $25.50 | $25.53 | 749,300 | — | — |
| 2022-09-20 | $24.70 | $24.72 | 361,600 | — | — |
| 2022-09-19 | $25.02 | $25.04 | 488,600 | — | — |
| 2022-09-16 | $24.49 | $24.51 | 650,400 | — | — |
| 2022-09-15 | $26.25 | $26.28 | 645,800 | — | — |
| 2022-09-14 | $28.23 | $28.26 | 1,036,500 | — | — |
| 2022-09-13 | $26.23 | $26.26 | 369,700 | — | — |
| 2022-09-12 | $27.05 | $27.08 | 244,600 | — | — |
| 2022-09-09 | $26.74 | $26.77 | 464,400 | — | — |
| 2022-09-08 | $27.22 | $27.25 | 342,800 | — | — |
| 2022-09-07 | $26.46 | $26.49 | 423,700 | — | — |
| 2022-09-06 | $26.88 | $26.91 | 525,800 | — | — |
| 2022-09-02 | $27.30 | $27.33 | 592,200 | — | — |
| 2022-09-01 | $25.28 | $25.31 | 635,500 | — | — |
| 2022-08-31 | $25.68 | $25.71 | 401,600 | — | — |
| 2022-08-30 | $25.49 | $25.52 | 630,600 | — | — |
| 2022-08-29 | $27.70 | $27.73 | 972,400 | — | — |
| 2022-08-26 | $26.61 | $26.64 | 414,700 | — | — |
| 2022-08-25 | $27.02 | $27.05 | 385,700 | — | — |
| 2022-08-24 | $27.02 | $27.05 | 480,500 | — | — |
| 2022-08-23 | $26.03 | $26.06 | 509,700 | — | — |
| 2022-08-22 | $25.79 | $25.82 | 557,500 | — | — |
| 2022-08-19 | $25.42 | $25.45 | 284,600 | — | — |
| 2022-08-18 | $25.93 | $25.96 | 334,500 | — | — |
| 2022-08-17 | $25.30 | $25.30 | 231,200 | — | — |
| 2022-08-16 | $25.65 | $25.65 | 533,400 | — | — |
| 2022-08-15 | $25.32 | $25.32 | 315,200 | — | — |
| 2022-08-12 | $25.24 | $25.24 | 706,100 | — | — |
| 2022-08-11 | $24.01 | $24.01 | 544,300 | — | — |
| 2022-08-10 | $22.95 | $22.95 | 281,200 | — | — |
| 2022-08-09 | $23.26 | $23.26 | 334,000 | — | — |
| 2022-08-08 | $22.25 | $22.25 | 362,100 | — | — |
| 2022-08-05 | $22.31 | $22.31 | 516,900 | — | — |
| 2022-08-04 | $22.61 | $22.61 | 434,600 | — | — |
| 2022-08-03 | $23.61 | $23.61 | 401,100 | — | — |
| 2022-08-02 | $23.63 | $23.63 | 581,500 | — | — |
| 2022-08-01 | $22.17 | $22.17 | 260,700 | — | — |
| 2022-07-29 | $22.14 | $22.14 | 345,400 | — | — |
| 2022-07-28 | $22.09 | $22.09 | 221,500 | — | — |
| 2022-07-27 | $22.39 | $22.39 | 361,500 | — | — |
| 2022-07-26 | $21.82 | $21.82 | 402,200 | — | — |
| 2022-07-25 | $21.49 | $21.49 | 270,200 | — | — |
| 2022-07-22 | $20.53 | $20.53 | 193,100 | — | — |
| 2022-07-21 | $21.05 | $21.05 | 347,200 | — | — |
| 2022-07-20 | $21.65 | $21.65 | 369,700 | — | — |
| 2022-07-19 | $21.19 | $21.19 | 392,700 | — | — |
| 2022-07-18 | $20.64 | $20.64 | 238,500 | — | — |
| 2022-07-15 | $20.30 | $20.30 | 350,600 | — | — |
| 2022-07-14 | $19.21 | $19.21 | 796,700 | — | — |
| 2022-07-13 | $19.86 | $19.86 | 307,000 | — | — |
| 2022-07-12 | $20.10 | $20.10 | 438,600 | — | — |
| 2022-07-11 | $20.40 | $20.40 | 363,000 | — | — |
| 2022-07-08 | $21.16 | $21.16 | 422,800 | — | — |
| 2022-07-07 | $21.07 | $21.07 | 885,000 | — | — |
| 2022-07-06 | $19.62 | $19.62 | 1,372,300 | — | — |
| 2022-07-05 | $20.52 | $20.52 | 987,600 | — | — |
| 2022-07-01 | $19.16 | $19.16 | 590,500 | — | — |
| 2022-06-30 | $19.92 | $19.92 | 855,700 | — | — |
| 2022-06-29 | $20.36 | $20.36 | 1,164,300 | — | — |
| 2022-06-28 | $22.18 | $22.18 | 724,300 | — | — |
| 2022-06-27 | $23.22 | $23.22 | 804,600 | — | — |
| 2022-06-24 | $20.83 | $20.83 | 2,972,400 | — | — |
| 2022-06-23 | $21.06 | $21.06 | 983,900 | — | — |
| 2022-06-22 | $22.70 | $22.70 | 592,900 | — | — |
| 2022-06-21 | $24.64 | $24.64 | 601,900 | — | — |
| 2022-06-17 | $24.49 | $24.49 | 2,034,200 | — | — |
| 2022-06-16 | $23.48 | $23.48 | 927,400 | — | — |
| 2022-06-15 | $25.17 | $25.17 | 1,013,000 | — | — |
| 2022-06-14 | $27.01 | $27.01 | 805,800 | — | — |
| 2022-06-13 | $25.23 | $25.23 | 707,500 | — | — |
| 2022-06-10 | $27.23 | $27.23 | 734,700 | — | — |
| 2022-06-09 | $26.76 | $26.76 | 896,300 | — | — |
| 2022-06-08 | $28.18 | $28.18 | 601,300 | — | — |
| 2022-06-07 | $29.58 | $29.58 | 929,800 | — | — |
| 2022-06-06 | $28.12 | $28.12 | 1,128,100 | — | — |
| 2022-06-03 | $29.88 | $29.88 | 1,647,700 | — | — |
| 2022-06-02 | $29.37 | $29.37 | 1,128,800 | — | — |
| 2022-06-01 | $28.80 | $28.80 | 1,367,000 | — | — |
| 2022-05-31 | $26.65 | $26.65 | 273,000 | — | — |
| 2022-05-27 | $26.44 | $26.44 | 633,400 | — | — |
| 2022-05-26 | $26.98 | $26.98 | 585,700 | — | — |
| 2022-05-25 | $26.79 | $26.79 | 905,700 | — | — |
| 2022-05-24 | $24.20 | $24.20 | 352,600 | — | — |
| 2022-05-23 | $24.12 | $24.12 | 373,400 | — | — |
| 2022-05-20 | $23.80 | $23.80 | 537,400 | — | — |
| 2022-05-19 | $24.17 | $24.17 | 208,900 | — | — |
| 2022-05-18 | $24.58 | $24.58 | 576,900 | — | — |
| 2022-05-17 | $25.34 | $25.34 | 410,100 | — | — |
| 2022-05-16 | $24.72 | $24.72 | 468,800 | — | — |
| 2022-05-13 | $23.99 | $23.99 | 504,400 | — | — |
| 2022-05-12 | $23.91 | $23.91 | 430,000 | — | — |
| 2022-05-11 | $24.06 | $24.06 | 684,800 | — | — |
| 2022-05-10 | $24.63 | $24.63 | 605,700 | — | — |
| 2022-05-09 | $23.80 | $23.80 | 1,305,900 | — | — |
| 2022-05-06 | $26.90 | $26.90 | 726,100 | — | — |
| 2022-05-05 | $26.17 | $26.17 | 848,600 | — | — |
| 2022-05-04 | $26.12 | $26.12 | 837,100 | — | — |
| 2022-05-03 | $25.60 | $25.60 | 627,000 | — | — |
| 2022-05-02 | $25.15 | $25.15 | 1,088,200 | — | — |
| 2022-04-29 | $27.01 | $27.01 | 647,300 | — | — |
| 2022-04-28 | $27.25 | $27.25 | 1,342,100 | — | — |
| 2022-04-27 | $27.17 | $27.17 | 1,637,000 | — | — |
| 2022-04-26 | $25.65 | $25.65 | 1,290,600 | — | — |
| 2022-04-25 | $25.00 | $25.00 | 2,085,300 | — | — |
| 2022-04-22 | $24.20 | $24.20 | 988,300 | — | — |
| 2022-04-21 | $23.72 | $23.72 | 1,818,200 | — | — |
| 2022-04-20 | $25.68 | $25.68 | 2,870,800 | — | — |
| 2022-04-19 | $26.26 | $26.26 | 1,521,400 | — | — |
| 2022-04-18 | $27.39 | $27.39 | 1,497,200 | — | — |
| 2022-04-14 | $28.00 | $28.00 | 3,106,100 | — | — |
| 2022-04-13 | $26.85 | $26.85 | 11,900,700 | — | — |