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
- 2016-08-05 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 | $26.04 | $33.13 | 359,200 | — | — |
| 2022-12-29 | $25.96 | $33.02 | 302,800 | — | — |
| 2022-12-28 | $25.51 | $32.45 | 278,200 | — | — |
| 2022-12-27 | $25.67 | $32.66 | 281,600 | — | — |
| 2022-12-23 | $25.54 | $32.49 | 253,100 | — | — |
| 2022-12-22 | $25.39 | $32.30 | 331,400 | — | — |
| 2022-12-21 | $25.50 | $32.44 | 456,100 | — | — |
| 2022-12-20 | $25.21 | $32.07 | 535,800 | — | — |
| 2022-12-19 | $24.91 | $31.69 | 646,500 | — | — |
| 2022-12-16 | $24.49 | $31.15 | 3,301,900 | — | — |
| 2022-12-15 | $24.72 | $31.45 | 811,100 | — | — |
| 2022-12-14 | $25.14 | $31.98 | 685,700 | — | — |
| 2022-12-13 | $25.31 | $32.20 | 732,100 | — | — |
| 2022-12-12 | $25.32 | $32.21 | 565,300 | — | — |
| 2022-12-09 | $24.87 | $31.64 | 410,100 | — | — |
| 2022-12-08 | $24.84 | $31.60 | 689,400 | — | — |
| 2022-12-07 | $24.48 | $31.14 | 473,700 | — | — |
| 2022-12-06 | $24.36 | $30.99 | 692,200 | — | — |
| 2022-12-05 | $24.37 | $31.00 | 675,300 | — | — |
| 2022-12-02 | $26.20 | $33.33 | 310,900 | — | — |
| 2022-12-01 | $26.26 | $33.41 | 390,200 | — | — |
| 2022-11-30 | $26.55 | $33.77 | 635,900 | — | — |
| 2022-11-29 | $26.12 | $33.23 | 273,800 | — | — |
| 2022-11-28 | $26.13 | $33.24 | 338,700 | — | — |
| 2022-11-25 | $26.71 | $33.98 | 134,800 | — | — |
| 2022-11-23 | $26.56 | $33.79 | 380,000 | — | — |
| 2022-11-22 | $26.62 | $33.86 | 434,400 | — | — |
| 2022-11-21 | $26.02 | $33.10 | 285,000 | — | — |
| 2022-11-18 | $25.73 | $32.73 | 406,800 | — | — |
| 2022-11-17 | $25.83 | $32.53 | 501,700 | — | — |
| 2022-11-16 | $26.10 | $32.87 | 385,400 | — | — |
| 2022-11-15 | $26.10 | $32.87 | 310,800 | — | — |
| 2022-11-14 | $26.35 | $33.18 | 377,200 | — | — |
| 2022-11-11 | $26.80 | $33.75 | 558,100 | — | — |
| 2022-11-10 | $26.93 | $33.91 | 424,900 | — | — |
| 2022-11-09 | $25.45 | $32.05 | 299,000 | — | — |
| 2022-11-08 | $25.81 | $32.50 | 282,100 | — | — |
| 2022-11-07 | $25.77 | $32.45 | 363,500 | — | — |
| 2022-11-04 | $25.62 | $32.26 | 319,600 | — | — |
| 2022-11-03 | $25.01 | $31.50 | 408,700 | — | — |
| 2022-11-02 | $25.32 | $31.89 | 504,600 | — | — |
| 2022-11-01 | $25.47 | $32.07 | 499,500 | — | — |
| 2022-10-31 | $25.58 | $32.21 | 655,900 | — | — |
| 2022-10-28 | $25.47 | $32.07 | 555,300 | — | — |
| 2022-10-27 | $25.80 | $32.49 | 460,400 | — | — |
| 2022-10-26 | $25.84 | $32.54 | 508,700 | — | — |
| 2022-10-25 | $26.09 | $32.86 | 785,500 | — | — |
| 2022-10-24 | $26.08 | $32.84 | 545,500 | — | — |
| 2022-10-21 | $26.10 | $32.87 | 516,700 | — | — |
| 2022-10-20 | $25.78 | $32.47 | 603,900 | — | — |
| 2022-10-19 | $26.27 | $33.08 | 613,900 | — | — |
| 2022-10-18 | $26.55 | $33.43 | 558,300 | — | — |
| 2022-10-17 | $26.41 | $33.26 | 616,500 | — | — |
| 2022-10-14 | $25.70 | $32.36 | 597,700 | — | — |
| 2022-10-13 | $25.71 | $32.38 | 854,000 | — | — |
| 2022-10-12 | $24.88 | $31.33 | 601,300 | — | — |
| 2022-10-11 | $24.92 | $31.38 | 841,400 | — | — |
| 2022-10-10 | $24.97 | $31.44 | 537,100 | — | — |
| 2022-10-07 | $24.98 | $31.46 | 540,100 | — | — |
| 2022-10-06 | $25.59 | $32.23 | 662,000 | — | — |
| 2022-10-05 | $25.76 | $32.44 | 797,200 | — | — |
| 2022-10-04 | $26.16 | $32.94 | 741,500 | — | — |
| 2022-10-03 | $24.99 | $31.47 | 713,800 | — | — |
| 2022-09-30 | $24.63 | $31.02 | 720,400 | — | — |
| 2022-09-29 | $24.75 | $31.17 | 454,800 | — | — |
| 2022-09-28 | $25.17 | $31.70 | 542,100 | — | — |
| 2022-09-27 | $24.74 | $31.16 | 504,900 | — | — |
| 2022-09-26 | $25.17 | $31.70 | 441,800 | — | — |
| 2022-09-23 | $25.27 | $31.82 | 640,600 | — | — |
| 2022-09-22 | $25.71 | $32.38 | 745,100 | — | — |
| 2022-09-21 | $26.31 | $33.13 | 732,900 | — | — |
| 2022-09-20 | $26.53 | $33.41 | 483,800 | — | — |
| 2022-09-19 | $26.70 | $33.62 | 833,700 | — | — |
| 2022-09-16 | $25.75 | $32.43 | 1,551,300 | — | — |
| 2022-09-15 | $26.04 | $32.79 | 608,400 | — | — |
| 2022-09-14 | $25.99 | $32.73 | 688,200 | — | — |
| 2022-09-13 | $25.59 | $32.23 | 512,100 | — | — |
| 2022-09-12 | $26.50 | $33.37 | 549,000 | — | — |
| 2022-09-09 | $26.39 | $33.23 | 449,000 | — | — |
| 2022-09-08 | $26.11 | $32.88 | 441,900 | — | — |
| 2022-09-07 | $25.47 | $32.07 | 741,500 | — | — |
| 2022-09-06 | $25.04 | $31.53 | 446,600 | — | — |
| 2022-09-02 | $25.31 | $31.87 | 437,200 | — | — |
| 2022-09-01 | $25.45 | $32.05 | 465,000 | — | — |
| 2022-08-31 | $25.71 | $32.38 | 731,900 | — | — |
| 2022-08-30 | $25.99 | $32.73 | 591,000 | — | — |
| 2022-08-29 | $25.87 | $32.58 | 429,800 | — | — |
| 2022-08-26 | $26.32 | $33.15 | 270,800 | — | — |
| 2022-08-25 | $26.91 | $33.89 | 274,400 | — | — |
| 2022-08-24 | $26.37 | $33.21 | 274,300 | — | — |
| 2022-08-23 | $26.44 | $33.30 | 244,700 | — | — |
| 2022-08-22 | $26.38 | $33.22 | 301,900 | — | — |
| 2022-08-19 | $26.91 | $33.89 | 754,600 | — | — |
| 2022-08-18 | $27.46 | $34.25 | 529,500 | — | — |
| 2022-08-17 | $27.45 | $34.24 | 493,600 | — | — |
| 2022-08-16 | $27.79 | $34.66 | 700,900 | — | — |
| 2022-08-15 | $27.76 | $34.63 | 483,500 | — | — |
| 2022-08-12 | $27.65 | $34.49 | 542,900 | — | — |
| 2022-08-11 | $27.07 | $33.77 | 406,200 | — | — |
| 2022-08-10 | $26.67 | $33.27 | 583,500 | — | — |
| 2022-08-09 | $26.25 | $32.74 | 468,000 | — | — |
| 2022-08-08 | $26.18 | $32.66 | 627,200 | — | — |
| 2022-08-05 | $26.03 | $32.47 | 566,600 | — | — |
| 2022-08-04 | $25.61 | $31.95 | 393,400 | — | — |
| 2022-08-03 | $25.78 | $32.16 | 418,000 | — | — |
| 2022-08-02 | $25.80 | $32.18 | 743,600 | — | — |
| 2022-08-01 | $25.83 | $32.22 | 1,005,300 | — | — |
| 2022-07-29 | $25.49 | $31.80 | 793,000 | — | — |
| 2022-07-28 | $24.50 | $30.56 | 834,200 | — | — |
| 2022-07-27 | $24.45 | $30.50 | 846,000 | — | — |
| 2022-07-26 | $23.86 | $29.76 | 561,800 | — | — |
| 2022-07-25 | $23.71 | $29.58 | 562,100 | — | — |
| 2022-07-22 | $23.39 | $29.18 | 429,600 | — | — |
| 2022-07-21 | $23.48 | $29.29 | 493,700 | — | — |
| 2022-07-20 | $23.37 | $29.15 | 564,200 | — | — |
| 2022-07-19 | $23.08 | $28.79 | 736,200 | — | — |
| 2022-07-18 | $22.30 | $27.82 | 566,700 | — | — |
| 2022-07-15 | $22.09 | $27.55 | 610,800 | — | — |
| 2022-07-14 | $21.53 | $26.86 | 819,900 | — | — |
| 2022-07-13 | $21.98 | $27.42 | 1,185,600 | — | — |
| 2022-07-12 | $22.54 | $28.12 | 628,800 | — | — |
| 2022-07-11 | $22.81 | $28.45 | 401,700 | — | — |
| 2022-07-08 | $23.01 | $28.70 | 266,500 | — | — |
| 2022-07-07 | $23.15 | $28.88 | 472,100 | — | — |
| 2022-07-06 | $22.87 | $28.53 | 602,300 | — | — |
| 2022-07-05 | $22.77 | $28.40 | 781,900 | — | — |
| 2022-07-01 | $22.86 | $28.52 | 725,700 | — | — |
| 2022-06-30 | $22.71 | $28.33 | 772,900 | — | — |
| 2022-06-29 | $22.80 | $28.44 | 822,700 | — | — |
| 2022-06-28 | $23.09 | $28.80 | 869,800 | — | — |
| 2022-06-27 | $23.16 | $28.89 | 1,435,000 | — | — |
| 2022-06-24 | $23.33 | $29.10 | 1,760,900 | — | — |
| 2022-06-23 | $21.77 | $27.16 | 597,100 | — | — |
| 2022-06-22 | $22.26 | $27.77 | 1,031,900 | — | — |
| 2022-06-21 | $22.15 | $27.63 | 901,500 | — | — |
| 2022-06-17 | $22.11 | $27.58 | 1,418,800 | — | — |
| 2022-06-16 | $21.97 | $27.41 | 1,643,400 | — | — |
| 2022-06-15 | $23.01 | $28.70 | 708,300 | — | — |
| 2022-06-14 | $23.17 | $28.90 | 626,600 | — | — |
| 2022-06-13 | $23.23 | $28.98 | 617,300 | — | — |
| 2022-06-10 | $24.00 | $29.94 | 544,200 | — | — |
| 2022-06-09 | $24.76 | $30.89 | 406,600 | — | — |
| 2022-06-08 | $25.57 | $31.90 | 419,100 | — | — |
| 2022-06-07 | $26.05 | $32.49 | 488,500 | — | — |
| 2022-06-06 | $26.04 | $32.48 | 674,500 | — | — |
| 2022-06-03 | $25.63 | $31.97 | 420,000 | — | — |
| 2022-06-02 | $25.96 | $32.38 | 412,200 | — | — |
| 2022-06-01 | $25.32 | $31.58 | 368,900 | — | — |
| 2022-05-31 | $25.61 | $31.95 | 657,700 | — | — |
| 2022-05-27 | $25.80 | $32.18 | 545,500 | — | — |
| 2022-05-26 | $25.37 | $31.65 | 630,800 | — | — |
| 2022-05-25 | $25.08 | $31.28 | 599,900 | — | — |
| 2022-05-24 | $24.55 | $30.62 | 582,000 | — | — |
| 2022-05-23 | $24.79 | $30.92 | 482,500 | — | — |
| 2022-05-20 | $24.46 | $30.51 | 716,100 | — | — |
| 2022-05-19 | $24.45 | $30.17 | 765,700 | — | — |
| 2022-05-18 | $25.01 | $30.87 | 1,040,300 | — | — |
| 2022-05-17 | $25.19 | $31.09 | 531,300 | — | — |
| 2022-05-16 | $24.37 | $30.08 | 397,900 | — | — |
| 2022-05-13 | $24.58 | $30.33 | 430,600 | — | — |
| 2022-05-12 | $24.57 | $30.32 | 488,000 | — | — |
| 2022-05-11 | $24.62 | $30.38 | 821,800 | — | — |
| 2022-05-10 | $24.79 | $30.59 | 645,100 | — | — |
| 2022-05-09 | $24.75 | $30.54 | 883,900 | — | — |
| 2022-05-06 | $24.89 | $30.72 | 830,300 | — | — |
| 2022-05-05 | $24.80 | $30.61 | 851,000 | — | — |
| 2022-05-04 | $25.20 | $31.10 | 749,100 | — | — |
| 2022-05-03 | $24.72 | $30.51 | 1,051,900 | — | — |
| 2022-05-02 | $23.91 | $29.51 | 811,100 | — | — |
| 2022-04-29 | $23.61 | $29.14 | 699,600 | — | — |
| 2022-04-28 | $24.45 | $30.17 | 772,800 | — | — |
| 2022-04-27 | $24.33 | $30.03 | 611,100 | — | — |
| 2022-04-26 | $24.83 | $30.64 | 900,900 | — | — |
| 2022-04-25 | $25.61 | $31.61 | 1,159,900 | — | — |
| 2022-04-22 | $26.34 | $32.51 | 745,500 | — | — |
| 2022-04-21 | $27.49 | $33.93 | 932,400 | — | — |
| 2022-04-20 | $27.99 | $34.54 | 531,800 | — | — |
| 2022-04-19 | $28.04 | $34.60 | 1,013,900 | — | — |
| 2022-04-18 | $27.03 | $33.36 | 730,500 | — | — |
| 2022-04-14 | $26.99 | $33.31 | 524,800 | — | — |
| 2022-04-13 | $27.38 | $33.79 | 603,300 | — | — |
| 2022-04-12 | $27.31 | $33.70 | 502,200 | — | — |
| 2022-04-11 | $27.71 | $34.20 | 513,200 | — | — |
| 2022-04-08 | $27.62 | $34.09 | 534,700 | — | — |
| 2022-04-07 | $27.62 | $34.09 | 651,100 | — | — |
| 2022-04-06 | $27.70 | $34.19 | 614,000 | — | — |
| 2022-04-05 | $27.76 | $34.26 | 797,700 | — | — |
| 2022-04-04 | $28.21 | $34.81 | 816,000 | — | — |
| 2022-04-01 | $27.54 | $33.99 | 1,016,800 | — | — |
| 2022-03-31 | $27.89 | $34.42 | 699,700 | — | — |
| 2022-03-30 | $28.41 | $35.06 | 536,200 | — | — |
| 2022-03-29 | $29.34 | $36.21 | 494,600 | — | — |
| 2022-03-28 | $28.92 | $35.69 | 501,900 | — | — |
| 2022-03-25 | $29.25 | $36.10 | 468,200 | — | — |
| 2022-03-24 | $28.41 | $35.06 | 507,700 | — | — |
| 2022-03-23 | $27.96 | $34.51 | 566,300 | — | — |
| 2022-03-22 | $29.04 | $35.84 | 368,300 | — | — |
| 2022-03-21 | $28.80 | $35.54 | 469,400 | — | — |
| 2022-03-18 | $28.78 | $35.52 | 1,398,100 | — | — |
| 2022-03-17 | $28.87 | $35.63 | 415,500 | — | — |
| 2022-03-16 | $29.00 | $35.79 | 546,400 | — | — |
| 2022-03-15 | $28.21 | $34.81 | 507,200 | — | — |
| 2022-03-14 | $28.17 | $34.77 | 499,500 | — | — |
| 2022-03-11 | $28.03 | $34.59 | 614,200 | — | — |
| 2022-03-10 | $27.71 | $34.20 | 318,600 | — | — |
| 2022-03-09 | $27.83 | $34.35 | 564,800 | — | — |
| 2022-03-08 | $27.08 | $33.42 | 572,300 | — | — |
| 2022-03-07 | $27.22 | $33.59 | 612,500 | — | — |
| 2022-03-04 | $27.78 | $34.28 | 531,900 | — | — |
| 2022-03-03 | $28.40 | $35.05 | 572,700 | — | — |
| 2022-03-02 | $28.39 | $35.04 | 502,600 | — | — |
| 2022-03-01 | $27.42 | $33.84 | 1,015,600 | — | — |
| 2022-02-28 | $29.07 | $35.88 | 432,800 | — | — |
| 2022-02-25 | $29.12 | $35.94 | 718,900 | — | — |
| 2022-02-24 | $28.05 | $34.62 | 772,500 | — | — |
| 2022-02-23 | $28.57 | $35.26 | 606,600 | — | — |
| 2022-02-22 | $29.15 | $35.97 | 764,900 | — | — |
| 2022-02-18 | $29.18 | $36.01 | 536,900 | — | — |
| 2022-02-17 | $28.91 | $35.68 | 619,000 | — | — |
| 2022-02-16 | $29.61 | $36.22 | 584,900 | — | — |
| 2022-02-15 | $29.61 | $36.22 | 523,100 | — | — |
| 2022-02-14 | $28.79 | $35.22 | 434,500 | — | — |
| 2022-02-11 | $29.17 | $35.68 | 416,600 | — | — |
| 2022-02-10 | $29.19 | $35.71 | 583,200 | — | — |
| 2022-02-09 | $29.26 | $35.79 | 377,100 | — | — |
| 2022-02-08 | $29.61 | $36.22 | 415,300 | — | — |
| 2022-02-07 | $28.76 | $35.18 | 454,100 | — | — |
| 2022-02-04 | $28.77 | $35.19 | 464,400 | — | — |
| 2022-02-03 | $28.53 | $34.90 | 391,400 | — | — |
| 2022-02-02 | $28.61 | $35.00 | 569,200 | — | — |
| 2022-02-01 | $28.90 | $35.35 | 467,100 | — | — |
| 2022-01-31 | $28.35 | $34.68 | 704,600 | — | — |
| 2022-01-28 | $28.19 | $34.48 | 506,800 | — | — |
| 2022-01-27 | $28.17 | $34.46 | 397,600 | — | — |
| 2022-01-26 | $28.68 | $35.08 | 642,400 | — | — |
| 2022-01-25 | $28.80 | $35.23 | 849,900 | — | — |
| 2022-01-24 | $28.68 | $35.08 | 1,028,000 | — | — |
| 2022-01-21 | $28.88 | $35.33 | 932,500 | — | — |
| 2022-01-20 | $29.00 | $35.48 | 651,000 | — | — |
| 2022-01-19 | $29.71 | $36.34 | 475,400 | — | — |
| 2022-01-18 | $30.89 | $37.79 | 631,100 | — | — |
| 2022-01-14 | $30.95 | $37.86 | 609,100 | — | — |
| 2022-01-13 | $30.93 | $37.84 | 911,300 | — | — |
| 2022-01-12 | $30.23 | $36.98 | 1,345,900 | — | — |
| 2022-01-11 | $30.54 | $37.36 | 659,800 | — | — |
| 2022-01-10 | $30.46 | $37.26 | 886,200 | — | — |
| 2022-01-07 | $30.51 | $37.32 | 711,600 | — | — |
| 2022-01-06 | $29.81 | $36.47 | 672,700 | — | — |
| 2022-01-05 | $28.70 | $35.11 | 565,600 | — | — |
| 2022-01-04 | $28.73 | $35.15 | 470,100 | — | — |
| 2022-01-03 | $28.00 | $34.25 | 501,500 | — | — |