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
- 2015-06-05 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 | $28.08 | $28.08 | 739,600 | — | — |
| 2022-12-29 | $27.82 | $27.82 | 553,700 | — | — |
| 2022-12-28 | $26.98 | $26.98 | 528,900 | — | — |
| 2022-12-27 | $27.16 | $27.16 | 560,400 | — | — |
| 2022-12-23 | $27.34 | $27.34 | 438,600 | — | — |
| 2022-12-22 | $27.24 | $27.24 | 736,400 | — | — |
| 2022-12-21 | $26.86 | $26.86 | 584,500 | — | — |
| 2022-12-20 | $26.51 | $26.51 | 978,700 | — | — |
| 2022-12-19 | $26.90 | $26.90 | 689,300 | — | — |
| 2022-12-16 | $27.47 | $27.47 | 1,440,300 | — | — |
| 2022-12-15 | $27.71 | $27.71 | 659,000 | — | — |
| 2022-12-14 | $28.15 | $28.15 | 872,300 | — | — |
| 2022-12-13 | $28.17 | $28.17 | 742,300 | — | — |
| 2022-12-12 | $27.57 | $27.57 | 576,800 | — | — |
| 2022-12-09 | $26.94 | $26.94 | 487,800 | — | — |
| 2022-12-08 | $27.19 | $27.19 | 587,700 | — | — |
| 2022-12-07 | $27.14 | $27.14 | 692,300 | — | — |
| 2022-12-06 | $27.27 | $27.27 | 637,300 | — | — |
| 2022-12-05 | $28.66 | $28.66 | 853,400 | — | — |
| 2022-12-02 | $28.58 | $28.58 | 1,261,500 | — | — |
| 2022-12-01 | $28.25 | $28.25 | 915,400 | — | — |
| 2022-11-30 | $28.79 | $28.79 | 1,177,100 | — | — |
| 2022-11-29 | $26.99 | $26.99 | 920,000 | — | — |
| 2022-11-28 | $26.91 | $26.91 | 1,107,100 | — | — |
| 2022-11-25 | $27.59 | $27.59 | 367,600 | — | — |
| 2022-11-23 | $27.68 | $27.68 | 1,058,800 | — | — |
| 2022-11-22 | $27.47 | $27.47 | 897,700 | — | — |
| 2022-11-21 | $26.79 | $26.79 | 1,297,100 | — | — |
| 2022-11-18 | $27.36 | $27.36 | 3,173,100 | — | — |
| 2022-11-17 | $23.86 | $23.86 | 1,753,800 | — | — |
| 2022-11-16 | $23.81 | $23.81 | 1,415,900 | — | — |
| 2022-11-15 | $25.44 | $25.44 | 1,410,400 | — | — |
| 2022-11-14 | $24.40 | $24.40 | 943,400 | — | — |
| 2022-11-11 | $24.25 | $24.25 | 1,630,200 | — | — |
| 2022-11-10 | $24.46 | $24.46 | 1,693,200 | — | — |
| 2022-11-09 | $22.87 | $22.87 | 1,723,900 | — | — |
| 2022-11-08 | $21.96 | $21.96 | 1,405,300 | — | — |
| 2022-11-07 | $22.45 | $22.45 | 1,967,100 | — | — |
| 2022-11-04 | $24.37 | $24.37 | 2,834,700 | — | — |
| 2022-11-03 | $25.81 | $25.81 | 3,267,300 | — | — |
| 2022-11-02 | $28.48 | $28.48 | 1,315,200 | — | — |
| 2022-11-01 | $28.93 | $28.93 | 2,147,700 | — | — |
| 2022-10-31 | $31.81 | $31.81 | 813,800 | — | — |
| 2022-10-28 | $32.13 | $32.13 | 628,100 | — | — |
| 2022-10-27 | $31.27 | $31.27 | 662,700 | — | — |
| 2022-10-26 | $31.99 | $31.99 | 756,500 | — | — |
| 2022-10-25 | $31.35 | $31.35 | 721,600 | — | — |
| 2022-10-24 | $30.83 | $30.83 | 631,800 | — | — |
| 2022-10-21 | $31.37 | $31.37 | 645,800 | — | — |
| 2022-10-20 | $31.90 | $31.90 | 677,600 | — | — |
| 2022-10-19 | $32.22 | $32.22 | 669,700 | — | — |
| 2022-10-18 | $32.74 | $32.74 | 1,036,800 | — | — |
| 2022-10-17 | $31.77 | $31.77 | 934,200 | — | — |
| 2022-10-14 | $31.10 | $31.10 | 1,405,900 | — | — |
| 2022-10-13 | $31.08 | $31.08 | 1,011,400 | — | — |
| 2022-10-12 | $30.50 | $30.50 | 1,306,400 | — | — |
| 2022-10-11 | $30.40 | $30.40 | 2,748,800 | — | — |
| 2022-10-10 | $32.66 | $32.66 | 1,108,700 | — | — |
| 2022-10-07 | $34.09 | $34.09 | 1,520,800 | — | — |
| 2022-10-06 | $36.67 | $36.67 | 849,900 | — | — |
| 2022-10-05 | $37.06 | $37.06 | 913,100 | — | — |
| 2022-10-04 | $37.41 | $37.41 | 905,100 | — | — |
| 2022-10-03 | $37.02 | $37.02 | 1,279,900 | — | — |
| 2022-09-30 | $35.93 | $35.93 | 818,500 | — | — |
| 2022-09-29 | $36.36 | $36.36 | 505,400 | — | — |
| 2022-09-28 | $36.74 | $36.74 | 1,036,300 | — | — |
| 2022-09-27 | $35.24 | $35.24 | 561,300 | — | — |
| 2022-09-26 | $34.53 | $34.53 | 904,900 | — | — |
| 2022-09-23 | $35.05 | $35.05 | 1,058,300 | — | — |
| 2022-09-22 | $35.85 | $35.85 | 1,223,600 | — | — |
| 2022-09-21 | $37.53 | $37.53 | 529,400 | — | — |
| 2022-09-20 | $38.09 | $38.09 | 512,700 | — | — |
| 2022-09-19 | $38.21 | $38.21 | 475,400 | — | — |
| 2022-09-16 | $37.98 | $37.98 | 1,177,100 | — | — |
| 2022-09-15 | $38.92 | $38.92 | 656,600 | — | — |
| 2022-09-14 | $39.54 | $39.54 | 1,107,400 | — | — |
| 2022-09-13 | $38.76 | $38.76 | 1,037,900 | — | — |
| 2022-09-12 | $39.74 | $39.74 | 1,141,600 | — | — |
| 2022-09-09 | $39.56 | $39.56 | 1,457,600 | — | — |
| 2022-09-08 | $39.28 | $39.28 | 1,149,300 | — | — |
| 2022-09-07 | $38.46 | $38.46 | 1,204,500 | — | — |
| 2022-09-06 | $37.02 | $37.02 | 1,651,500 | — | — |
| 2022-09-02 | $36.45 | $36.45 | 1,037,000 | — | — |
| 2022-09-01 | $36.95 | $36.95 | 1,106,500 | — | — |
| 2022-08-31 | $36.75 | $36.75 | 1,297,500 | — | — |
| 2022-08-30 | $35.74 | $35.74 | 1,147,200 | — | — |
| 2022-08-29 | $36.43 | $36.43 | 1,415,100 | — | — |
| 2022-08-26 | $36.60 | $36.60 | 1,336,400 | — | — |
| 2022-08-25 | $37.24 | $37.24 | 645,700 | — | — |
| 2022-08-24 | $37.04 | $37.04 | 1,506,700 | — | — |
| 2022-08-23 | $35.50 | $35.50 | 1,783,400 | — | — |
| 2022-08-22 | $36.02 | $36.02 | 1,016,900 | — | — |
| 2022-08-19 | $34.68 | $34.68 | 1,099,900 | — | — |
| 2022-08-18 | $35.00 | $35.00 | 967,100 | — | — |
| 2022-08-17 | $34.47 | $34.47 | 1,504,400 | — | — |
| 2022-08-16 | $33.11 | $33.11 | 2,540,000 | — | — |
| 2022-08-15 | $34.11 | $34.11 | 1,851,400 | — | — |
| 2022-08-12 | $34.93 | $34.93 | 1,899,200 | — | — |
| 2022-08-11 | $35.86 | $35.86 | 1,122,400 | — | — |
| 2022-08-10 | $35.68 | $35.68 | 975,300 | — | — |
| 2022-08-09 | $35.15 | $35.15 | 976,500 | — | — |
| 2022-08-08 | $35.36 | $35.36 | 1,728,500 | — | — |
| 2022-08-05 | $35.74 | $35.74 | 1,209,800 | — | — |
| 2022-08-04 | $35.58 | $35.58 | 1,451,200 | — | — |
| 2022-08-03 | $36.50 | $36.50 | 1,885,300 | — | — |
| 2022-08-02 | $35.21 | $35.21 | 1,134,300 | — | — |
| 2022-08-01 | $34.79 | $34.79 | 738,400 | — | — |
| 2022-07-29 | $33.99 | $33.99 | 734,900 | — | — |
| 2022-07-28 | $34.22 | $34.22 | 1,400,500 | — | — |
| 2022-07-27 | $33.70 | $33.70 | 634,100 | — | — |
| 2022-07-26 | $33.53 | $33.53 | 634,600 | — | — |
| 2022-07-25 | $33.49 | $33.49 | 636,500 | — | — |
| 2022-07-22 | $32.98 | $32.98 | 631,700 | — | — |
| 2022-07-21 | $33.77 | $33.77 | 1,120,500 | — | — |
| 2022-07-20 | $32.45 | $32.45 | 397,700 | — | — |
| 2022-07-19 | $32.51 | $32.51 | 604,400 | — | — |
| 2022-07-18 | $31.50 | $31.50 | 575,800 | — | — |
| 2022-07-15 | $32.10 | $32.10 | 931,600 | — | — |
| 2022-07-14 | $31.60 | $31.60 | 1,089,500 | — | — |
| 2022-07-13 | $30.49 | $30.49 | 995,300 | — | — |
| 2022-07-12 | $29.37 | $29.37 | 1,416,100 | — | — |
| 2022-07-11 | $31.53 | $31.53 | 1,336,800 | — | — |
| 2022-07-08 | $33.47 | $33.47 | 1,109,100 | — | — |
| 2022-07-07 | $33.41 | $33.41 | 1,535,100 | — | — |
| 2022-07-06 | $33.62 | $33.62 | 2,504,400 | — | — |
| 2022-07-05 | $32.16 | $32.16 | 652,300 | — | — |
| 2022-07-01 | $31.12 | $31.12 | 403,400 | — | — |
| 2022-06-30 | $30.71 | $30.71 | 1,046,300 | — | — |
| 2022-06-29 | $31.00 | $31.00 | 1,624,100 | — | — |
| 2022-06-28 | $30.94 | $30.94 | 592,800 | — | — |
| 2022-06-27 | $31.81 | $31.81 | 563,600 | — | — |
| 2022-06-24 | $31.60 | $31.60 | 2,245,700 | — | — |
| 2022-06-23 | $30.50 | $30.50 | 1,016,500 | — | — |
| 2022-06-22 | $30.15 | $30.15 | 803,000 | — | — |
| 2022-06-21 | $29.56 | $29.56 | 970,700 | — | — |
| 2022-06-17 | $27.26 | $27.26 | 938,800 | — | — |
| 2022-06-16 | $26.71 | $26.71 | 461,700 | — | — |
| 2022-06-15 | $27.58 | $27.58 | 462,500 | — | — |
| 2022-06-14 | $27.36 | $27.36 | 530,800 | — | — |
| 2022-06-13 | $26.90 | $26.90 | 581,500 | — | — |
| 2022-06-10 | $28.05 | $28.05 | 519,100 | — | — |
| 2022-06-09 | $28.76 | $28.76 | 706,500 | — | — |
| 2022-06-08 | $29.72 | $29.72 | 914,400 | — | — |
| 2022-06-07 | $30.21 | $30.21 | 531,600 | — | — |
| 2022-06-06 | $30.38 | $30.38 | 677,600 | — | — |
| 2022-06-03 | $29.98 | $29.98 | 424,300 | — | — |
| 2022-06-02 | $30.57 | $30.57 | 987,900 | — | — |
| 2022-06-01 | $28.56 | $28.56 | 912,100 | — | — |
| 2022-05-31 | $28.13 | $28.13 | 1,345,400 | — | — |
| 2022-05-27 | $29.39 | $29.39 | 913,700 | — | — |
| 2022-05-26 | $28.41 | $28.41 | 592,300 | — | — |
| 2022-05-25 | $28.78 | $28.78 | 419,300 | — | — |
| 2022-05-24 | $28.62 | $28.62 | 445,200 | — | — |
| 2022-05-23 | $29.43 | $29.43 | 939,200 | — | — |
| 2022-05-20 | $29.43 | $29.43 | 719,100 | — | — |
| 2022-05-19 | $28.96 | $28.96 | 610,800 | — | — |
| 2022-05-18 | $29.34 | $29.34 | 895,500 | — | — |
| 2022-05-17 | $30.05 | $30.05 | 464,500 | — | — |
| 2022-05-16 | $28.74 | $28.74 | 544,500 | — | — |
| 2022-05-13 | $27.97 | $27.97 | 639,000 | — | — |
| 2022-05-12 | $26.88 | $26.88 | 586,200 | — | — |
| 2022-05-11 | $26.01 | $26.01 | 610,000 | — | — |
| 2022-05-10 | $25.90 | $25.90 | 815,300 | — | — |
| 2022-05-09 | $26.38 | $26.38 | 863,000 | — | — |
| 2022-05-06 | $28.53 | $28.53 | 964,300 | — | — |
| 2022-05-05 | $29.09 | $29.09 | 1,401,200 | — | — |
| 2022-05-04 | $29.30 | $29.30 | 684,900 | — | — |
| 2022-05-03 | $28.82 | $28.82 | 559,500 | — | — |
| 2022-05-02 | $28.66 | $28.66 | 729,300 | — | — |
| 2022-04-29 | $27.52 | $27.52 | 675,500 | — | — |
| 2022-04-28 | $28.16 | $28.16 | 781,100 | — | — |
| 2022-04-27 | $27.03 | $27.03 | 611,800 | — | — |
| 2022-04-26 | $27.38 | $27.38 | 567,200 | — | — |
| 2022-04-25 | $28.68 | $28.68 | 753,000 | — | — |
| 2022-04-22 | $28.02 | $28.02 | 657,500 | — | — |
| 2022-04-21 | $29.15 | $29.15 | 616,600 | — | — |
| 2022-04-20 | $30.39 | $30.39 | 576,600 | — | — |
| 2022-04-19 | $30.23 | $30.23 | 584,400 | — | — |
| 2022-04-18 | $30.23 | $30.23 | 768,200 | — | — |
| 2022-04-14 | $30.33 | $30.33 | 519,400 | — | — |
| 2022-04-13 | $31.00 | $31.00 | 778,400 | — | — |
| 2022-04-12 | $29.96 | $29.96 | 695,000 | — | — |
| 2022-04-11 | $28.93 | $28.93 | 559,800 | — | — |
| 2022-04-08 | $30.09 | $30.09 | 518,400 | — | — |
| 2022-04-07 | $29.96 | $29.96 | 637,000 | — | — |
| 2022-04-06 | $30.27 | $30.27 | 859,200 | — | — |
| 2022-04-05 | $30.58 | $30.58 | 729,300 | — | — |
| 2022-04-04 | $31.38 | $31.38 | 465,000 | — | — |
| 2022-04-01 | $32.26 | $32.26 | 1,079,100 | — | — |
| 2022-03-31 | $32.30 | $32.30 | 1,657,400 | — | — |
| 2022-03-30 | $31.38 | $31.38 | 850,800 | — | — |
| 2022-03-29 | $31.79 | $31.79 | 961,400 | — | — |
| 2022-03-28 | $31.18 | $31.18 | 461,600 | — | — |
| 2022-03-25 | $30.87 | $30.87 | 776,100 | — | — |
| 2022-03-24 | $31.31 | $31.31 | 528,000 | — | — |
| 2022-03-23 | $31.13 | $31.13 | 551,600 | — | — |
| 2022-03-22 | $31.90 | $31.90 | 577,000 | — | — |
| 2022-03-21 | $31.36 | $31.36 | 410,600 | — | — |
| 2022-03-18 | $30.80 | $30.80 | 1,038,500 | — | — |
| 2022-03-17 | $31.03 | $31.03 | 974,900 | — | — |
| 2022-03-16 | $29.84 | $29.84 | 661,200 | — | — |
| 2022-03-15 | $28.97 | $28.97 | 716,400 | — | — |
| 2022-03-14 | $27.84 | $27.84 | 436,900 | — | — |
| 2022-03-11 | $28.88 | $28.88 | 345,300 | — | — |
| 2022-03-10 | $29.82 | $29.82 | 518,100 | — | — |
| 2022-03-09 | $29.89 | $29.89 | 544,000 | — | — |
| 2022-03-08 | $28.55 | $28.55 | 687,700 | — | — |
| 2022-03-07 | $28.51 | $28.51 | 863,900 | — | — |
| 2022-03-04 | $27.53 | $27.53 | 858,100 | — | — |
| 2022-03-03 | $27.36 | $27.36 | 407,000 | — | — |
| 2022-03-02 | $27.54 | $27.54 | 550,600 | — | — |
| 2022-03-01 | $27.40 | $27.40 | 952,100 | — | — |
| 2022-02-28 | $26.65 | $26.65 | 1,058,700 | — | — |
| 2022-02-25 | $25.42 | $25.42 | 1,154,400 | — | — |
| 2022-02-24 | $26.08 | $26.08 | 3,337,300 | — | — |
| 2022-02-23 | $22.21 | $22.21 | 719,000 | — | — |
| 2022-02-22 | $22.90 | $22.90 | 511,300 | — | — |
| 2022-02-18 | $23.32 | $23.32 | 281,000 | — | — |
| 2022-02-17 | $23.49 | $23.49 | 310,600 | — | — |
| 2022-02-16 | $24.53 | $24.53 | 326,000 | — | — |
| 2022-02-15 | $24.46 | $24.46 | 354,400 | — | — |
| 2022-02-14 | $23.32 | $23.32 | 404,600 | — | — |
| 2022-02-11 | $23.99 | $23.99 | 383,000 | — | — |
| 2022-02-10 | $24.58 | $24.58 | 696,900 | — | — |
| 2022-02-09 | $24.50 | $24.50 | 799,800 | — | — |
| 2022-02-08 | $23.78 | $23.78 | 418,700 | — | — |
| 2022-02-07 | $22.88 | $22.88 | 342,200 | — | — |
| 2022-02-04 | $23.21 | $23.21 | 519,600 | — | — |
| 2022-02-03 | $22.58 | $22.58 | 504,600 | — | — |
| 2022-02-02 | $23.56 | $23.56 | 535,000 | — | — |
| 2022-02-01 | $24.13 | $24.13 | 623,800 | — | — |
| 2022-01-31 | $23.71 | $23.71 | 410,900 | — | — |
| 2022-01-28 | $23.28 | $23.28 | 555,000 | — | — |
| 2022-01-27 | $22.27 | $22.27 | 438,300 | — | — |
| 2022-01-26 | $22.81 | $22.81 | 548,400 | — | — |
| 2022-01-25 | $22.94 | $22.94 | 320,000 | — | — |
| 2022-01-24 | $23.50 | $23.50 | 682,700 | — | — |
| 2022-01-21 | $22.14 | $22.14 | 547,800 | — | — |
| 2022-01-20 | $22.76 | $22.76 | 889,600 | — | — |
| 2022-01-19 | $23.53 | $23.53 | 935,400 | — | — |
| 2022-01-18 | $23.92 | $23.92 | 701,400 | — | — |
| 2022-01-14 | $25.36 | $25.36 | 662,300 | — | — |
| 2022-01-13 | $26.17 | $26.17 | 957,100 | — | — |
| 2022-01-12 | $24.51 | $24.51 | 657,700 | — | — |
| 2022-01-11 | $23.70 | $23.70 | 975,800 | — | — |
| 2022-01-10 | $22.51 | $22.51 | 641,400 | — | — |
| 2022-01-07 | $23.06 | $23.06 | 707,400 | — | — |
| 2022-01-06 | $24.07 | $24.07 | 846,900 | — | — |
| 2022-01-05 | $25.16 | $25.16 | 423,000 | — | — |
| 2022-01-04 | $27.19 | $27.19 | 345,200 | — | — |
| 2022-01-03 | $27.96 | $27.96 | 291,100 | — | — |