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
- 2021-05-26 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 | $24.47 | $24.47 | 1,040,800 | — | — |
| 2022-12-29 | $23.73 | $23.73 | 1,493,300 | — | — |
| 2022-12-28 | $21.96 | $21.96 | 882,900 | — | — |
| 2022-12-27 | $22.32 | $22.32 | 1,178,700 | — | — |
| 2022-12-23 | $21.90 | $21.90 | 1,054,200 | — | — |
| 2022-12-22 | $21.74 | $21.74 | 982,000 | — | — |
| 2022-12-21 | $21.90 | $21.90 | 715,200 | — | — |
| 2022-12-20 | $21.26 | $21.26 | 661,600 | — | — |
| 2022-12-19 | $21.41 | $21.41 | 817,000 | — | — |
| 2022-12-16 | $21.84 | $21.84 | 1,292,500 | — | — |
| 2022-12-15 | $21.62 | $21.62 | 844,800 | — | — |
| 2022-12-14 | $22.68 | $22.68 | 592,900 | — | — |
| 2022-12-13 | $22.96 | $22.96 | 1,155,800 | — | — |
| 2022-12-12 | $22.39 | $22.39 | 1,016,100 | — | — |
| 2022-12-09 | $21.17 | $21.17 | 606,400 | — | — |
| 2022-12-08 | $21.35 | $21.35 | 804,000 | — | — |
| 2022-12-07 | $21.12 | $21.12 | 658,800 | — | — |
| 2022-12-06 | $20.95 | $20.95 | 1,791,600 | — | — |
| 2022-12-05 | $21.77 | $21.77 | 721,700 | — | — |
| 2022-12-02 | $22.01 | $22.01 | 702,300 | — | — |
| 2022-12-01 | $21.69 | $21.69 | 725,600 | — | — |
| 2022-11-30 | $21.69 | $21.69 | 1,019,300 | — | — |
| 2022-11-29 | $20.53 | $20.53 | 475,000 | — | — |
| 2022-11-28 | $20.50 | $20.50 | 443,900 | — | — |
| 2022-11-25 | $20.97 | $20.97 | 296,000 | — | — |
| 2022-11-23 | $21.11 | $21.11 | 875,500 | — | — |
| 2022-11-22 | $20.17 | $20.17 | 996,600 | — | — |
| 2022-11-21 | $20.50 | $20.50 | 901,800 | — | — |
| 2022-11-18 | $20.99 | $20.99 | 1,138,100 | — | — |
| 2022-11-17 | $20.92 | $20.92 | 1,925,500 | — | — |
| 2022-11-16 | $22.62 | $22.62 | 1,019,200 | — | — |
| 2022-11-15 | $23.92 | $23.92 | 1,428,500 | — | — |
| 2022-11-14 | $22.47 | $22.47 | 1,440,700 | — | — |
| 2022-11-11 | $22.02 | $22.02 | 1,760,200 | — | — |
| 2022-11-10 | $22.04 | $22.04 | 3,297,300 | — | — |
| 2022-11-09 | $18.98 | $18.98 | 2,480,100 | — | — |
| 2022-11-08 | $18.09 | $18.09 | 1,165,700 | — | — |
| 2022-11-07 | $17.91 | $17.91 | 1,029,700 | — | — |
| 2022-11-04 | $18.28 | $18.28 | 2,016,400 | — | — |
| 2022-11-03 | $18.80 | $18.80 | 614,300 | — | — |
| 2022-11-02 | $20.03 | $20.03 | 861,400 | — | — |
| 2022-11-01 | $21.24 | $21.24 | 1,234,000 | — | — |
| 2022-10-31 | $21.95 | $21.95 | 441,500 | — | — |
| 2022-10-28 | $22.00 | $22.00 | 598,800 | — | — |
| 2022-10-27 | $21.95 | $21.95 | 543,200 | — | — |
| 2022-10-26 | $21.93 | $21.93 | 480,200 | — | — |
| 2022-10-25 | $22.51 | $22.51 | 473,800 | — | — |
| 2022-10-24 | $21.14 | $21.14 | 417,800 | — | — |
| 2022-10-21 | $21.48 | $21.48 | 724,200 | — | — |
| 2022-10-20 | $20.89 | $20.89 | 442,800 | — | — |
| 2022-10-19 | $20.82 | $20.82 | 454,200 | — | — |
| 2022-10-18 | $21.26 | $21.26 | 689,000 | — | — |
| 2022-10-17 | $20.44 | $20.44 | 552,800 | — | — |
| 2022-10-14 | $19.73 | $19.73 | 980,500 | — | — |
| 2022-10-13 | $21.06 | $21.06 | 1,045,000 | — | — |
| 2022-10-12 | $20.65 | $20.65 | 820,900 | — | — |
| 2022-10-11 | $20.84 | $20.84 | 1,062,000 | — | — |
| 2022-10-10 | $21.35 | $21.35 | 639,000 | — | — |
| 2022-10-07 | $22.71 | $22.71 | 556,300 | — | — |
| 2022-10-06 | $23.86 | $23.86 | 781,900 | — | — |
| 2022-10-05 | $24.84 | $24.84 | 1,052,100 | — | — |
| 2022-10-04 | $25.88 | $25.88 | 835,900 | — | — |
| 2022-10-03 | $24.08 | $24.08 | 696,100 | — | — |
| 2022-09-30 | $22.96 | $22.96 | 785,200 | — | — |
| 2022-09-29 | $22.58 | $22.58 | 685,200 | — | — |
| 2022-09-28 | $23.34 | $23.34 | 1,051,300 | — | — |
| 2022-09-27 | $22.38 | $22.38 | 1,225,700 | — | — |
| 2022-09-26 | $21.80 | $21.80 | 964,700 | — | — |
| 2022-09-23 | $23.04 | $23.04 | 1,591,100 | — | — |
| 2022-09-22 | $23.91 | $23.91 | 996,400 | — | — |
| 2022-09-21 | $24.07 | $24.07 | 417,700 | — | — |
| 2022-09-20 | $24.23 | $24.23 | 719,300 | — | — |
| 2022-09-19 | $23.85 | $23.85 | 818,700 | — | — |
| 2022-09-16 | $24.04 | $24.04 | 4,204,600 | — | — |
| 2022-09-15 | $25.46 | $25.46 | 1,487,000 | — | — |
| 2022-09-14 | $27.00 | $27.00 | 1,372,200 | — | — |
| 2022-09-13 | $26.35 | $26.35 | 799,500 | — | — |
| 2022-09-12 | $27.66 | $27.66 | 849,000 | — | — |
| 2022-09-09 | $26.67 | $26.67 | 772,400 | — | — |
| 2022-09-08 | $25.62 | $25.62 | 614,900 | — | — |
| 2022-09-07 | $25.03 | $25.03 | 770,900 | — | — |
| 2022-09-06 | $24.16 | $24.16 | 894,600 | — | — |
| 2022-09-02 | $23.35 | $23.35 | 766,100 | — | — |
| 2022-09-01 | $23.92 | $23.92 | 1,172,000 | — | — |
| 2022-08-31 | $24.86 | $24.86 | 727,600 | — | — |
| 2022-08-30 | $25.00 | $25.00 | 580,600 | — | — |
| 2022-08-29 | $25.11 | $25.11 | 380,300 | — | — |
| 2022-08-26 | $25.14 | $25.14 | 518,000 | — | — |
| 2022-08-25 | $26.22 | $26.22 | 730,500 | — | — |
| 2022-08-24 | $25.75 | $25.75 | 563,600 | — | — |
| 2022-08-23 | $25.38 | $25.38 | 1,051,400 | — | — |
| 2022-08-22 | $25.33 | $25.33 | 950,100 | — | — |
| 2022-08-19 | $25.81 | $25.81 | 1,004,900 | — | — |
| 2022-08-18 | $26.96 | $26.96 | 883,800 | — | — |
| 2022-08-17 | $27.15 | $27.15 | 1,039,400 | — | — |
| 2022-08-16 | $28.11 | $28.11 | 3,385,500 | — | — |
| 2022-08-15 | $27.16 | $27.16 | 1,702,700 | — | — |
| 2022-08-12 | $26.27 | $26.27 | 1,121,400 | — | — |
| 2022-08-11 | $24.87 | $24.87 | 1,730,100 | — | — |
| 2022-08-10 | $26.65 | $26.65 | 2,941,100 | — | — |
| 2022-08-09 | $23.63 | $23.63 | 943,000 | — | — |
| 2022-08-08 | $24.18 | $24.18 | 1,310,900 | — | — |
| 2022-08-05 | $24.56 | $24.56 | 542,100 | — | — |
| 2022-08-04 | $24.66 | $24.66 | 439,700 | — | — |
| 2022-08-03 | $24.86 | $24.86 | 869,300 | — | — |
| 2022-08-02 | $23.17 | $23.17 | 587,700 | — | — |
| 2022-08-01 | $23.01 | $23.01 | 821,000 | — | — |
| 2022-07-29 | $23.46 | $23.46 | 424,300 | — | — |
| 2022-07-28 | $23.34 | $23.34 | 524,300 | — | — |
| 2022-07-27 | $22.51 | $22.51 | 329,500 | — | — |
| 2022-07-26 | $21.18 | $21.18 | 705,900 | — | — |
| 2022-07-25 | $22.16 | $22.16 | 307,700 | — | — |
| 2022-07-22 | $22.93 | $22.93 | 574,200 | — | — |
| 2022-07-21 | $23.01 | $23.01 | 361,700 | — | — |
| 2022-07-20 | $22.81 | $22.81 | 1,376,700 | — | — |
| 2022-07-19 | $21.59 | $21.59 | 647,000 | — | — |
| 2022-07-18 | $20.64 | $20.64 | 1,129,900 | — | — |
| 2022-07-15 | $21.60 | $21.60 | 1,065,100 | — | — |
| 2022-07-14 | $21.52 | $21.52 | 1,298,600 | — | — |
| 2022-07-13 | $21.40 | $21.40 | 1,116,900 | — | — |
| 2022-07-12 | $21.31 | $21.31 | 933,600 | — | — |
| 2022-07-11 | $20.97 | $20.97 | 742,000 | — | — |
| 2022-07-08 | $21.33 | $21.33 | 419,400 | — | — |
| 2022-07-07 | $21.15 | $21.15 | 808,100 | — | — |
| 2022-07-06 | $20.01 | $20.01 | 562,400 | — | — |
| 2022-07-05 | $19.88 | $19.88 | 684,800 | — | — |
| 2022-07-01 | $18.40 | $18.40 | 479,700 | — | — |
| 2022-06-30 | $17.63 | $17.63 | 618,700 | — | — |
| 2022-06-29 | $17.91 | $17.91 | 562,200 | — | — |
| 2022-06-28 | $18.31 | $18.31 | 367,300 | — | — |
| 2022-06-27 | $19.21 | $19.21 | 995,900 | — | — |
| 2022-06-24 | $20.58 | $20.58 | 2,533,400 | — | — |
| 2022-06-23 | $19.22 | $19.22 | 1,161,600 | — | — |
| 2022-06-22 | $18.00 | $18.00 | 1,138,500 | — | — |
| 2022-06-21 | $17.15 | $17.15 | 1,395,400 | — | — |
| 2022-06-17 | $16.05 | $16.05 | 854,300 | — | — |
| 2022-06-16 | $15.24 | $15.24 | 1,535,300 | — | — |
| 2022-06-15 | $15.98 | $15.98 | 925,600 | — | — |
| 2022-06-14 | $15.52 | $15.52 | 1,010,400 | — | — |
| 2022-06-13 | $15.73 | $15.73 | 679,500 | — | — |
| 2022-06-10 | $16.87 | $16.87 | 652,700 | — | — |
| 2022-06-09 | $17.84 | $17.84 | 1,045,200 | — | — |
| 2022-06-08 | $18.77 | $18.77 | 1,054,700 | — | — |
| 2022-06-07 | $19.25 | $19.25 | 1,042,900 | — | — |
| 2022-06-06 | $18.99 | $18.99 | 974,400 | — | — |
| 2022-06-03 | $19.47 | $19.47 | 1,021,500 | — | — |
| 2022-06-02 | $20.85 | $20.85 | 1,330,100 | — | — |
| 2022-06-01 | $19.46 | $19.46 | 878,100 | — | — |
| 2022-05-31 | $19.31 | $19.31 | 1,798,300 | — | — |
| 2022-05-27 | $20.00 | $20.00 | 1,213,500 | — | — |
| 2022-05-26 | $19.58 | $19.58 | 1,685,900 | — | — |
| 2022-05-25 | $18.32 | $18.32 | 690,700 | — | — |
| 2022-05-24 | $17.50 | $17.50 | 749,100 | — | — |
| 2022-05-23 | $18.71 | $18.71 | 800,800 | — | — |
| 2022-05-20 | $19.18 | $19.18 | 1,969,800 | — | — |
| 2022-05-19 | $18.71 | $18.71 | 1,861,600 | — | — |
| 2022-05-18 | $18.53 | $18.53 | 1,040,300 | — | — |
| 2022-05-17 | $19.29 | $19.29 | 1,079,800 | — | — |
| 2022-05-16 | $19.27 | $19.27 | 1,397,000 | — | — |
| 2022-05-13 | $20.18 | $20.18 | 2,712,400 | — | — |
| 2022-05-12 | $17.91 | $17.91 | 3,374,500 | — | — |
| 2022-05-11 | $19.40 | $19.40 | 1,545,600 | — | — |
| 2022-05-10 | $21.14 | $21.14 | 1,256,800 | — | — |
| 2022-05-09 | $22.56 | $22.56 | 805,000 | — | — |
| 2022-05-06 | $25.65 | $25.65 | 888,600 | — | — |
| 2022-05-05 | $28.37 | $28.37 | 382,700 | — | — |
| 2022-05-04 | $30.43 | $30.43 | 553,700 | — | — |
| 2022-05-03 | $29.95 | $29.95 | 328,700 | — | — |
| 2022-05-02 | $31.36 | $31.36 | 530,300 | — | — |
| 2022-04-29 | $30.51 | $30.51 | 493,500 | — | — |
| 2022-04-28 | $32.10 | $32.10 | 549,400 | — | — |
| 2022-04-27 | $29.92 | $29.92 | 491,400 | — | — |
| 2022-04-26 | $29.41 | $29.41 | 387,600 | — | — |
| 2022-04-25 | $31.30 | $31.30 | 708,800 | — | — |
| 2022-04-22 | $29.24 | $29.24 | 718,400 | — | — |
| 2022-04-21 | $30.41 | $30.41 | 1,226,000 | — | — |
| 2022-04-20 | $30.45 | $30.45 | 635,400 | — | — |
| 2022-04-19 | $31.00 | $31.00 | 350,800 | — | — |
| 2022-04-18 | $29.43 | $29.43 | 379,200 | — | — |
| 2022-04-14 | $29.79 | $29.79 | 491,900 | — | — |
| 2022-04-13 | $30.33 | $30.33 | 563,700 | — | — |
| 2022-04-12 | $28.87 | $28.87 | 329,400 | — | — |
| 2022-04-11 | $29.01 | $29.01 | 321,200 | — | — |
| 2022-04-08 | $28.86 | $28.86 | 412,600 | — | — |
| 2022-04-07 | $30.08 | $30.08 | 481,200 | — | — |
| 2022-04-06 | $30.83 | $30.83 | 962,400 | — | — |
| 2022-04-05 | $31.69 | $31.69 | 1,209,200 | — | — |
| 2022-04-04 | $32.26 | $32.26 | 450,300 | — | — |
| 2022-04-01 | $31.55 | $31.55 | 418,400 | — | — |
| 2022-03-31 | $30.58 | $30.58 | 610,000 | — | — |
| 2022-03-30 | $30.70 | $30.70 | 628,900 | — | — |
| 2022-03-29 | $31.46 | $31.46 | 1,286,500 | — | — |
| 2022-03-28 | $28.99 | $28.99 | 546,000 | — | — |
| 2022-03-25 | $27.92 | $27.92 | 388,100 | — | — |
| 2022-03-24 | $28.10 | $28.10 | 359,500 | — | — |
| 2022-03-23 | $27.03 | $27.03 | 290,100 | — | — |
| 2022-03-22 | $27.40 | $27.40 | 461,300 | — | — |
| 2022-03-21 | $26.23 | $26.23 | 597,500 | — | — |
| 2022-03-18 | $28.36 | $28.36 | 2,292,800 | — | — |
| 2022-03-17 | $26.17 | $26.17 | 809,900 | — | — |
| 2022-03-16 | $25.43 | $25.43 | 1,515,000 | — | — |
| 2022-03-15 | $23.29 | $23.29 | 644,400 | — | — |
| 2022-03-14 | $22.51 | $22.51 | 854,300 | — | — |
| 2022-03-11 | $25.30 | $25.30 | 802,800 | — | — |
| 2022-03-10 | $27.02 | $27.02 | 456,400 | — | — |
| 2022-03-09 | $27.19 | $27.19 | 365,100 | — | — |
| 2022-03-08 | $25.69 | $25.69 | 653,700 | — | — |
| 2022-03-07 | $24.92 | $24.92 | 458,100 | — | — |
| 2022-03-04 | $25.33 | $25.33 | 693,000 | — | — |
| 2022-03-03 | $26.17 | $26.17 | 944,500 | — | — |
| 2022-03-02 | $26.26 | $26.26 | 723,400 | — | — |
| 2022-03-01 | $25.71 | $25.71 | 610,600 | — | — |
| 2022-02-28 | $27.06 | $27.06 | 435,300 | — | — |
| 2022-02-25 | $27.24 | $27.24 | 375,100 | — | — |
| 2022-02-24 | $26.98 | $26.98 | 720,400 | — | — |
| 2022-02-23 | $24.70 | $24.70 | 347,700 | — | — |
| 2022-02-22 | $25.49 | $25.49 | 490,400 | — | — |
| 2022-02-18 | $25.88 | $25.88 | 438,800 | — | — |
| 2022-02-17 | $27.14 | $27.14 | 421,800 | — | — |
| 2022-02-16 | $29.57 | $29.57 | 256,600 | — | — |
| 2022-02-15 | $30.35 | $30.35 | 270,900 | — | — |
| 2022-02-14 | $29.11 | $29.11 | 886,700 | — | — |
| 2022-02-11 | $29.44 | $29.44 | 366,300 | — | — |
| 2022-02-10 | $30.54 | $30.54 | 1,200,700 | — | — |
| 2022-02-09 | $31.07 | $31.07 | 810,300 | — | — |
| 2022-02-08 | $29.03 | $29.03 | 508,200 | — | — |
| 2022-02-07 | $28.86 | $28.86 | 1,696,200 | — | — |
| 2022-02-04 | $27.42 | $27.42 | 2,804,000 | — | — |
| 2022-02-03 | $27.45 | $27.45 | 753,000 | — | — |
| 2022-02-02 | $28.44 | $28.44 | 744,900 | — | — |
| 2022-02-01 | $29.36 | $29.36 | 1,297,400 | — | — |
| 2022-01-31 | $28.19 | $28.19 | 818,900 | — | — |
| 2022-01-28 | $26.15 | $26.15 | 920,100 | — | — |
| 2022-01-27 | $25.33 | $25.33 | 591,600 | — | — |
| 2022-01-26 | $25.83 | $25.83 | 661,600 | — | — |
| 2022-01-25 | $26.42 | $26.42 | 510,000 | — | — |
| 2022-01-24 | $27.88 | $27.88 | 1,385,000 | — | — |
| 2022-01-21 | $27.37 | $27.37 | 811,000 | — | — |
| 2022-01-20 | $29.18 | $29.18 | 643,900 | — | — |
| 2022-01-19 | $30.09 | $30.09 | 472,200 | — | — |
| 2022-01-18 | $29.74 | $29.74 | 434,300 | — | — |
| 2022-01-14 | $31.09 | $31.09 | 664,000 | — | — |
| 2022-01-13 | $31.75 | $31.75 | 1,069,500 | — | — |
| 2022-01-12 | $33.65 | $33.65 | 390,300 | — | — |
| 2022-01-11 | $33.99 | $33.99 | 587,000 | — | — |
| 2022-01-10 | $32.40 | $32.40 | 733,700 | — | — |
| 2022-01-07 | $33.11 | $33.11 | 304,900 | — | — |
| 2022-01-06 | $33.30 | $33.30 | 591,300 | — | — |
| 2022-01-05 | $32.76 | $32.76 | 600,100 | — | — |
| 2022-01-04 | $36.12 | $36.12 | 942,200 | — | — |
| 2022-01-03 | $38.45 | $38.45 | 777,200 | — | — |