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
- 2015-11-10 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 | $25.93 | $56.43 | 317,800 | — | — |
| 2022-12-29 | $25.88 | $56.32 | 277,900 | — | — |
| 2022-12-28 | $25.99 | $55.82 | 295,900 | — | — |
| 2022-12-27 | $26.48 | $56.87 | 329,300 | — | — |
| 2022-12-23 | $26.76 | $57.47 | 209,400 | — | — |
| 2022-12-22 | $26.51 | $56.93 | 349,500 | — | — |
| 2022-12-21 | $26.64 | $57.21 | 348,100 | — | — |
| 2022-12-20 | $26.48 | $56.87 | 437,400 | — | — |
| 2022-12-19 | $26.02 | $55.88 | 517,400 | — | — |
| 2022-12-16 | $26.08 | $56.01 | 1,856,700 | — | — |
| 2022-12-15 | $26.76 | $57.47 | 598,400 | — | — |
| 2022-12-14 | $26.98 | $57.94 | 397,500 | — | — |
| 2022-12-13 | $26.97 | $57.92 | 432,200 | — | — |
| 2022-12-12 | $26.93 | $57.83 | 398,400 | — | — |
| 2022-12-09 | $26.92 | $57.81 | 222,900 | — | — |
| 2022-12-08 | $26.76 | $57.47 | 507,600 | — | — |
| 2022-12-07 | $26.80 | $57.56 | 1,617,200 | — | — |
| 2022-12-06 | $26.89 | $57.75 | 426,500 | — | — |
| 2022-12-05 | $26.85 | $57.66 | 389,200 | — | — |
| 2022-12-02 | $26.97 | $57.92 | 320,300 | — | — |
| 2022-12-01 | $26.92 | $57.81 | 413,600 | — | — |
| 2022-11-30 | $27.14 | $58.29 | 886,500 | — | — |
| 2022-11-29 | $26.68 | $57.30 | 460,100 | — | — |
| 2022-11-28 | $26.60 | $57.13 | 759,600 | — | — |
| 2022-11-25 | $27.12 | $58.24 | 477,000 | — | — |
| 2022-11-23 | $26.77 | $57.49 | 684,300 | — | — |
| 2022-11-22 | $26.98 | $57.94 | 453,500 | — | — |
| 2022-11-21 | $27.18 | $58.37 | 468,500 | — | — |
| 2022-11-18 | $27.10 | $58.20 | 379,800 | — | — |
| 2022-11-17 | $26.74 | $57.43 | 1,776,900 | — | — |
| 2022-11-16 | $26.74 | $57.43 | 561,800 | — | — |
| 2022-11-15 | $26.99 | $57.96 | 502,600 | — | — |
| 2022-11-14 | $27.05 | $58.09 | 428,100 | — | — |
| 2022-11-11 | $26.92 | $57.81 | 495,700 | — | — |
| 2022-11-10 | $27.36 | $58.76 | 695,800 | — | — |
| 2022-11-09 | $26.37 | $56.63 | 656,600 | — | — |
| 2022-11-08 | $26.56 | $57.04 | 663,900 | — | — |
| 2022-11-07 | $26.53 | $56.98 | 422,900 | — | — |
| 2022-11-04 | $26.51 | $56.93 | 358,700 | — | — |
| 2022-11-03 | $25.97 | $55.77 | 386,100 | — | — |
| 2022-11-02 | $25.58 | $54.94 | 748,400 | — | — |
| 2022-11-01 | $25.71 | $55.21 | 349,100 | — | — |
| 2022-10-31 | $25.62 | $55.02 | 458,800 | — | — |
| 2022-10-28 | $25.38 | $54.51 | 344,500 | — | — |
| 2022-10-27 | $24.88 | $53.43 | 249,900 | — | — |
| 2022-10-26 | $24.42 | $52.44 | 268,500 | — | — |
| 2022-10-25 | $24.47 | $52.55 | 483,100 | — | — |
| 2022-10-24 | $23.87 | $51.26 | 321,400 | — | — |
| 2022-10-21 | $23.71 | $50.92 | 296,600 | — | — |
| 2022-10-20 | $23.63 | $50.75 | 362,100 | — | — |
| 2022-10-19 | $23.83 | $51.18 | 402,100 | — | — |
| 2022-10-18 | $24.28 | $52.14 | 340,200 | — | — |
| 2022-10-17 | $23.83 | $51.18 | 532,800 | — | — |
| 2022-10-14 | $23.27 | $49.97 | 428,900 | — | — |
| 2022-10-13 | $23.90 | $51.33 | 604,800 | — | — |
| 2022-10-12 | $23.72 | $50.94 | 838,700 | — | — |
| 2022-10-11 | $23.55 | $50.58 | 773,800 | — | — |
| 2022-10-10 | $22.80 | $48.97 | 251,700 | — | — |
| 2022-10-07 | $23.07 | $49.54 | 417,700 | — | — |
| 2022-10-06 | $23.51 | $50.49 | 288,500 | — | — |
| 2022-10-05 | $24.02 | $51.59 | 255,300 | — | — |
| 2022-10-04 | $24.49 | $52.59 | 545,800 | — | — |
| 2022-10-03 | $24.05 | $51.65 | 448,600 | — | — |
| 2022-09-30 | $24.19 | $51.95 | 658,800 | — | — |
| 2022-09-29 | $23.67 | $50.83 | 360,300 | — | — |
| 2022-09-28 | $25.02 | $53.02 | 408,200 | — | — |
| 2022-09-27 | $24.41 | $51.72 | 325,400 | — | — |
| 2022-09-26 | $25.07 | $53.12 | 428,100 | — | — |
| 2022-09-23 | $25.76 | $54.59 | 526,400 | — | — |
| 2022-09-22 | $25.86 | $54.80 | 394,400 | — | — |
| 2022-09-21 | $26.90 | $57.00 | 1,025,400 | — | — |
| 2022-09-20 | $26.46 | $56.07 | 294,700 | — | — |
| 2022-09-19 | $26.88 | $56.96 | 348,500 | — | — |
| 2022-09-16 | $26.76 | $56.70 | 694,500 | — | — |
| 2022-09-15 | $26.29 | $55.71 | 456,300 | — | — |
| 2022-09-14 | $26.25 | $55.62 | 251,000 | — | — |
| 2022-09-13 | $26.37 | $55.88 | 308,900 | — | — |
| 2022-09-12 | $27.07 | $57.36 | 257,200 | — | — |
| 2022-09-09 | $26.63 | $56.43 | 261,100 | — | — |
| 2022-09-08 | $26.62 | $56.41 | 320,700 | — | — |
| 2022-09-07 | $26.83 | $56.85 | 408,100 | — | — |
| 2022-09-06 | $26.49 | $56.13 | 256,500 | — | — |
| 2022-09-02 | $26.39 | $55.92 | 204,100 | — | — |
| 2022-09-01 | $26.71 | $56.60 | 201,600 | — | — |
| 2022-08-31 | $26.89 | $56.98 | 340,300 | — | — |
| 2022-08-30 | $27.19 | $57.62 | 380,600 | — | — |
| 2022-08-29 | $27.69 | $58.68 | 202,500 | — | — |
| 2022-08-26 | $27.84 | $58.99 | 244,800 | — | — |
| 2022-08-25 | $28.23 | $59.82 | 194,500 | — | — |
| 2022-08-24 | $27.96 | $59.25 | 211,500 | — | — |
| 2022-08-23 | $28.04 | $59.42 | 383,500 | — | — |
| 2022-08-22 | $28.17 | $59.69 | 388,400 | — | — |
| 2022-08-19 | $28.48 | $60.35 | 336,700 | — | — |
| 2022-08-18 | $28.58 | $60.56 | 192,000 | — | — |
| 2022-08-17 | $28.70 | $60.82 | 373,400 | — | — |
| 2022-08-16 | $28.84 | $61.11 | 643,900 | — | — |
| 2022-08-15 | $29.13 | $61.73 | 243,400 | — | — |
| 2022-08-12 | $29.10 | $61.66 | 327,100 | — | — |
| 2022-08-11 | $28.99 | $61.43 | 296,100 | — | — |
| 2022-08-10 | $29.17 | $61.81 | 453,400 | — | — |
| 2022-08-09 | $28.98 | $61.41 | 475,900 | — | — |
| 2022-08-08 | $28.92 | $61.28 | 389,200 | — | — |
| 2022-08-05 | $28.60 | $60.60 | 217,300 | — | — |
| 2022-08-04 | $28.45 | $60.29 | 269,400 | — | — |
| 2022-08-03 | $28.18 | $59.71 | 397,900 | — | — |
| 2022-08-02 | $28.53 | $60.46 | 1,377,400 | — | — |
| 2022-08-01 | $28.78 | $60.98 | 496,200 | — | — |
| 2022-07-29 | $29.23 | $61.94 | 305,100 | — | — |
| 2022-07-28 | $29.25 | $61.98 | 193,300 | — | — |
| 2022-07-27 | $28.67 | $60.75 | 332,400 | — | — |
| 2022-07-26 | $28.66 | $60.73 | 283,700 | — | — |
| 2022-07-25 | $28.37 | $60.12 | 506,600 | — | — |
| 2022-07-22 | $28.13 | $59.61 | 400,900 | — | — |
| 2022-07-21 | $27.87 | $59.06 | 326,200 | — | — |
| 2022-07-20 | $27.89 | $59.10 | 335,700 | — | — |
| 2022-07-19 | $27.97 | $59.27 | 350,600 | — | — |
| 2022-07-18 | $27.51 | $58.29 | 302,900 | — | — |
| 2022-07-15 | $27.92 | $59.16 | 467,300 | — | — |
| 2022-07-14 | $27.45 | $58.17 | 326,900 | — | — |
| 2022-07-13 | $27.02 | $57.26 | 265,200 | — | — |
| 2022-07-12 | $27.16 | $57.55 | 329,400 | — | — |
| 2022-07-11 | $27.46 | $58.19 | 293,900 | — | — |
| 2022-07-08 | $27.36 | $57.98 | 287,700 | — | — |
| 2022-07-07 | $27.16 | $57.55 | 240,300 | — | — |
| 2022-07-06 | $27.02 | $57.26 | 554,400 | — | — |
| 2022-07-05 | $27.23 | $57.70 | 512,300 | — | — |
| 2022-07-01 | $27.24 | $57.72 | 298,200 | — | — |
| 2022-06-30 | $26.59 | $56.34 | 439,400 | — | — |
| 2022-06-29 | $26.70 | $56.58 | 375,500 | — | — |
| 2022-06-28 | $27.08 | $56.68 | 367,400 | — | — |
| 2022-06-27 | $27.16 | $56.84 | 265,700 | — | — |
| 2022-06-24 | $27.06 | $56.64 | 705,700 | — | — |
| 2022-06-23 | $26.63 | $55.74 | 414,700 | — | — |
| 2022-06-22 | $26.05 | $54.52 | 399,200 | — | — |
| 2022-06-21 | $25.82 | $54.04 | 523,100 | — | — |
| 2022-06-17 | $25.71 | $53.81 | 1,028,200 | — | — |
| 2022-06-16 | $25.37 | $53.10 | 460,400 | — | — |
| 2022-06-15 | $25.59 | $53.56 | 600,500 | — | — |
| 2022-06-14 | $24.65 | $51.59 | 884,000 | — | — |
| 2022-06-13 | $25.19 | $52.72 | 517,400 | — | — |
| 2022-06-10 | $26.66 | $55.80 | 441,600 | — | — |
| 2022-06-09 | $26.81 | $56.11 | 603,500 | — | — |
| 2022-06-08 | $27.30 | $57.14 | 357,600 | — | — |
| 2022-06-07 | $27.77 | $58.12 | 522,400 | — | — |
| 2022-06-06 | $27.52 | $57.60 | 448,300 | — | — |
| 2022-06-03 | $27.45 | $57.45 | 216,800 | — | — |
| 2022-06-02 | $27.75 | $58.08 | 255,500 | — | — |
| 2022-06-01 | $27.44 | $57.43 | 390,000 | — | — |
| 2022-05-31 | $27.57 | $57.70 | 602,900 | — | — |
| 2022-05-27 | $27.59 | $57.74 | 343,000 | — | — |
| 2022-05-26 | $27.08 | $56.68 | 365,600 | — | — |
| 2022-05-25 | $27.08 | $56.68 | 300,400 | — | — |
| 2022-05-24 | $26.71 | $55.90 | 528,400 | — | — |
| 2022-05-23 | $26.32 | $55.09 | 390,500 | — | — |
| 2022-05-20 | $26.40 | $55.25 | 293,800 | — | — |
| 2022-05-19 | $26.16 | $54.75 | 427,800 | — | — |
| 2022-05-18 | $26.48 | $55.42 | 520,100 | — | — |
| 2022-05-17 | $27.21 | $56.95 | 321,800 | — | — |
| 2022-05-16 | $26.70 | $55.88 | 327,900 | — | — |
| 2022-05-13 | $26.51 | $55.48 | 600,600 | — | — |
| 2022-05-12 | $25.93 | $54.27 | 522,500 | — | — |
| 2022-05-11 | $25.28 | $52.91 | 369,300 | — | — |
| 2022-05-10 | $25.36 | $53.08 | 672,900 | — | — |
| 2022-05-09 | $25.73 | $53.85 | 482,100 | — | — |
| 2022-05-06 | $26.54 | $55.55 | 330,100 | — | — |
| 2022-05-05 | $26.96 | $56.43 | 312,600 | — | — |
| 2022-05-04 | $27.56 | $57.68 | 325,300 | — | — |
| 2022-05-03 | $27.05 | $56.61 | 560,300 | — | — |
| 2022-05-02 | $26.54 | $55.55 | 498,200 | — | — |
| 2022-04-29 | $27.46 | $57.47 | 923,500 | — | — |
| 2022-04-28 | $28.89 | $60.47 | 660,100 | — | — |
| 2022-04-27 | $28.09 | $58.79 | 1,073,500 | — | — |
| 2022-04-26 | $28.72 | $60.11 | 1,086,800 | — | — |
| 2022-04-25 | $29.47 | $61.68 | 714,300 | — | — |
| 2022-04-22 | $29.73 | $62.22 | 1,002,800 | — | — |
| 2022-04-21 | $29.84 | $62.45 | 942,000 | — | — |
| 2022-04-20 | $29.72 | $62.20 | 889,100 | — | — |
| 2022-04-19 | $29.51 | $61.76 | 736,100 | — | — |
| 2022-04-18 | $29.24 | $61.20 | 807,400 | — | — |
| 2022-04-14 | $29.01 | $60.72 | 560,500 | — | — |
| 2022-04-13 | $28.77 | $60.21 | 810,000 | — | — |
| 2022-04-12 | $28.38 | $59.40 | 1,265,900 | — | — |
| 2022-04-11 | $28.14 | $58.90 | 1,031,200 | — | — |
| 2022-04-08 | $27.86 | $58.31 | 845,200 | — | — |
| 2022-04-07 | $27.69 | $57.95 | 1,174,100 | — | — |
| 2022-04-06 | $27.70 | $57.97 | 1,330,000 | — | — |
| 2022-04-05 | $27.43 | $57.41 | 1,153,900 | — | — |
| 2022-04-04 | $27.52 | $57.60 | 729,700 | — | — |
| 2022-04-01 | $27.69 | $57.95 | 819,500 | — | — |
| 2022-03-31 | $27.04 | $56.59 | 1,155,000 | — | — |
| 2022-03-30 | $26.77 | $56.03 | 274,000 | — | — |
| 2022-03-29 | $27.26 | $56.36 | 690,400 | — | — |
| 2022-03-28 | $26.57 | $54.93 | 366,800 | — | — |
| 2022-03-25 | $26.54 | $54.87 | 364,900 | — | — |
| 2022-03-24 | $26.33 | $54.43 | 329,100 | — | — |
| 2022-03-23 | $26.20 | $54.17 | 243,700 | — | — |
| 2022-03-22 | $26.50 | $54.79 | 451,600 | — | — |
| 2022-03-21 | $26.40 | $54.58 | 197,400 | — | — |
| 2022-03-18 | $26.61 | $55.01 | 964,800 | — | — |
| 2022-03-17 | $26.45 | $54.68 | 761,200 | — | — |
| 2022-03-16 | $26.55 | $54.89 | 362,000 | — | — |
| 2022-03-15 | $26.62 | $55.03 | 574,100 | — | — |
| 2022-03-14 | $26.60 | $54.99 | 278,700 | — | — |
| 2022-03-11 | $27.00 | $55.82 | 330,100 | — | — |
| 2022-03-10 | $26.93 | $55.67 | 503,100 | — | — |
| 2022-03-09 | $26.46 | $54.70 | 421,100 | — | — |
| 2022-03-08 | $26.39 | $54.56 | 568,700 | — | — |
| 2022-03-07 | $26.44 | $54.66 | 576,500 | — | — |
| 2022-03-04 | $27.28 | $56.40 | 562,500 | — | — |
| 2022-03-03 | $26.76 | $55.32 | 405,900 | — | — |
| 2022-03-02 | $26.43 | $54.64 | 293,600 | — | — |
| 2022-03-01 | $26.01 | $53.77 | 443,200 | — | — |
| 2022-02-28 | $26.38 | $54.54 | 839,000 | — | — |
| 2022-02-25 | $26.72 | $55.24 | 425,200 | — | — |
| 2022-02-24 | $26.28 | $54.33 | 785,000 | — | — |
| 2022-02-23 | $26.10 | $53.96 | 508,200 | — | — |
| 2022-02-22 | $26.14 | $54.04 | 552,300 | — | — |
| 2022-02-18 | $26.26 | $54.29 | 427,400 | — | — |
| 2022-02-17 | $26.41 | $54.60 | 554,800 | — | — |
| 2022-02-16 | $26.33 | $54.43 | 430,900 | — | — |
| 2022-02-15 | $26.13 | $54.02 | 265,800 | — | — |
| 2022-02-14 | $25.95 | $53.65 | 481,200 | — | — |
| 2022-02-11 | $25.85 | $53.44 | 375,500 | — | — |
| 2022-02-10 | $25.60 | $52.92 | 770,300 | — | — |
| 2022-02-09 | $26.14 | $54.04 | 337,800 | — | — |
| 2022-02-08 | $25.81 | $53.36 | 236,200 | — | — |
| 2022-02-07 | $25.97 | $53.69 | 295,500 | — | — |
| 2022-02-04 | $26.21 | $54.19 | 318,500 | — | — |
| 2022-02-03 | $26.47 | $54.72 | 405,200 | — | — |
| 2022-02-02 | $26.97 | $55.76 | 815,600 | — | — |
| 2022-02-01 | $27.01 | $55.84 | 295,600 | — | — |
| 2022-01-31 | $27.07 | $55.96 | 576,900 | — | — |
| 2022-01-28 | $26.99 | $55.80 | 302,400 | — | — |
| 2022-01-27 | $26.37 | $54.52 | 351,300 | — | — |
| 2022-01-26 | $26.70 | $55.20 | 303,300 | — | — |
| 2022-01-25 | $27.21 | $56.25 | 467,800 | — | — |
| 2022-01-24 | $26.99 | $55.80 | 623,000 | — | — |
| 2022-01-21 | $27.02 | $55.86 | 427,300 | — | — |
| 2022-01-20 | $26.96 | $55.74 | 405,400 | — | — |
| 2022-01-19 | $27.40 | $56.65 | 304,200 | — | — |
| 2022-01-18 | $27.79 | $57.45 | 327,400 | — | — |
| 2022-01-14 | $28.05 | $57.99 | 207,200 | — | — |
| 2022-01-13 | $28.30 | $58.51 | 211,900 | — | — |
| 2022-01-12 | $27.96 | $57.80 | 241,400 | — | — |
| 2022-01-11 | $28.18 | $58.26 | 383,800 | — | — |
| 2022-01-10 | $28.23 | $58.36 | 393,300 | — | — |
| 2022-01-07 | $28.47 | $58.86 | 1,083,400 | — | — |
| 2022-01-06 | $28.83 | $59.60 | 495,100 | — | — |
| 2022-01-05 | $28.91 | $59.77 | 586,500 | — | — |
| 2022-01-04 | $29.53 | $61.05 | 314,300 | — | — |
| 2022-01-03 | $29.30 | $60.57 | 422,300 | — | — |