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
- 2021-05-04 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 | $27.24 | $28.20 | 12,000 | — | — |
| 2022-12-29 | $27.32 | $28.28 | 16,500 | — | — |
| 2022-12-28 | $27.30 | $28.26 | 11,000 | — | — |
| 2022-12-27 | $27.41 | $28.37 | 13,300 | — | — |
| 2022-12-23 | $27.40 | $28.36 | 5,200 | — | — |
| 2022-12-22 | $27.33 | $28.29 | 12,200 | — | — |
| 2022-12-21 | $27.25 | $28.21 | 9,100 | — | — |
| 2022-12-20 | $26.52 | $27.45 | 8,300 | — | — |
| 2022-12-19 | $26.19 | $27.11 | 13,700 | — | — |
| 2022-12-16 | $26.38 | $27.31 | 131,500 | — | — |
| 2022-12-15 | $25.60 | $26.50 | 23,900 | — | — |
| 2022-12-14 | $27.01 | $27.96 | 24,300 | — | — |
| 2022-12-13 | $27.49 | $28.46 | 45,500 | — | — |
| 2022-12-12 | $27.19 | $28.14 | 12,700 | — | — |
| 2022-12-09 | $26.97 | $27.92 | 17,400 | — | — |
| 2022-12-08 | $27.30 | $28.26 | 16,300 | — | — |
| 2022-12-07 | $27.72 | $28.69 | 15,700 | — | — |
| 2022-12-06 | $27.95 | $28.93 | 27,700 | — | — |
| 2022-12-05 | $27.72 | $28.69 | 17,800 | — | — |
| 2022-12-02 | $28.38 | $29.38 | 41,400 | — | — |
| 2022-12-01 | $27.72 | $28.69 | 34,500 | — | — |
| 2022-11-30 | $27.00 | $27.95 | 253,800 | — | — |
| 2022-11-29 | $26.34 | $27.27 | 43,400 | — | — |
| 2022-11-28 | $27.34 | $28.30 | 28,500 | — | — |
| 2022-11-25 | $27.84 | $28.82 | 11,200 | — | — |
| 2022-11-23 | $28.10 | $29.09 | 21,000 | — | — |
| 2022-11-22 | $28.49 | $29.49 | 22,800 | — | — |
| 2022-11-21 | $28.28 | $29.27 | 21,000 | — | — |
| 2022-11-18 | $28.33 | $29.33 | 19,200 | — | — |
| 2022-11-17 | $28.25 | $29.24 | 20,900 | — | — |
| 2022-11-16 | $28.62 | $29.63 | 49,200 | — | — |
| 2022-11-15 | $28.89 | $29.90 | 31,700 | — | — |
| 2022-11-14 | $29.20 | $30.23 | 19,100 | — | — |
| 2022-11-11 | $29.30 | $30.33 | 28,800 | — | — |
| 2022-11-10 | $30.00 | $31.05 | 86,400 | — | — |
| 2022-11-09 | $28.56 | $29.56 | 25,100 | — | — |
| 2022-11-08 | $28.22 | $29.21 | 38,200 | — | — |
| 2022-11-07 | $28.00 | $28.98 | 14,600 | — | — |
| 2022-11-04 | $27.99 | $28.97 | 31,500 | — | — |
| 2022-11-03 | $27.72 | $28.54 | 21,700 | — | — |
| 2022-11-02 | $28.05 | $28.88 | 29,100 | — | — |
| 2022-11-01 | $29.01 | $29.87 | 30,900 | — | — |
| 2022-10-31 | $29.01 | $29.87 | 35,200 | — | — |
| 2022-10-28 | $28.74 | $29.59 | 51,200 | — | — |
| 2022-10-27 | $28.40 | $29.24 | 17,200 | — | — |
| 2022-10-26 | $28.08 | $28.91 | 54,000 | — | — |
| 2022-10-25 | $27.99 | $28.82 | 58,100 | — | — |
| 2022-10-24 | $27.75 | $28.57 | 53,900 | — | — |
| 2022-10-21 | $28.29 | $29.13 | 53,000 | — | — |
| 2022-10-20 | $27.36 | $28.17 | 32,700 | — | — |
| 2022-10-19 | $28.65 | $29.50 | 40,400 | — | — |
| 2022-10-18 | $29.45 | $30.32 | 36,100 | — | — |
| 2022-10-17 | $29.80 | $30.68 | 40,500 | — | — |
| 2022-10-14 | $29.25 | $30.11 | 19,800 | — | — |
| 2022-10-13 | $29.48 | $30.35 | 49,000 | — | — |
| 2022-10-12 | $28.37 | $29.21 | 14,200 | — | — |
| 2022-10-11 | $28.40 | $29.24 | 22,500 | — | — |
| 2022-10-10 | $28.28 | $29.11 | 26,800 | — | — |
| 2022-10-07 | $28.24 | $29.07 | 27,700 | — | — |
| 2022-10-06 | $28.27 | $29.10 | 15,700 | — | — |
| 2022-10-05 | $28.66 | $29.51 | 24,300 | — | — |
| 2022-10-04 | $28.95 | $29.80 | 18,900 | — | — |
| 2022-10-03 | $28.60 | $29.44 | 23,000 | — | — |
| 2022-09-30 | $28.36 | $29.20 | 22,500 | — | — |
| 2022-09-29 | $28.49 | $29.33 | 14,900 | — | — |
| 2022-09-28 | $28.74 | $29.59 | 21,600 | — | — |
| 2022-09-27 | $28.49 | $29.33 | 26,100 | — | — |
| 2022-09-26 | $28.65 | $29.50 | 39,800 | — | — |
| 2022-09-23 | $28.62 | $29.46 | 47,100 | — | — |
| 2022-09-22 | $28.49 | $29.33 | 98,900 | — | — |
| 2022-09-21 | $29.14 | $30.00 | 33,200 | — | — |
| 2022-09-20 | $27.80 | $28.62 | 9,400 | — | — |
| 2022-09-19 | $27.56 | $28.37 | 17,800 | — | — |
| 2022-09-16 | $26.99 | $27.79 | 192,900 | — | — |
| 2022-09-15 | $29.13 | $29.99 | 34,300 | — | — |
| 2022-09-14 | $29.19 | $30.05 | 25,200 | — | — |
| 2022-09-13 | $28.63 | $29.48 | 29,700 | — | — |
| 2022-09-12 | $28.32 | $29.16 | 17,700 | — | — |
| 2022-09-09 | $28.07 | $28.90 | 20,400 | — | — |
| 2022-09-08 | $27.12 | $27.92 | 19,200 | — | — |
| 2022-09-07 | $26.94 | $27.74 | 26,700 | — | — |
| 2022-09-06 | $26.59 | $27.37 | 30,300 | — | — |
| 2022-09-02 | $25.54 | $26.29 | 10,800 | — | — |
| 2022-09-01 | $25.25 | $26.00 | 11,800 | — | — |
| 2022-08-31 | $25.43 | $26.18 | 66,900 | — | — |
| 2022-08-30 | $24.90 | $25.64 | 11,600 | — | — |
| 2022-08-29 | $24.95 | $25.69 | 10,600 | — | — |
| 2022-08-26 | $25.10 | $25.84 | 10,100 | — | — |
| 2022-08-25 | $25.21 | $25.95 | 16,600 | — | — |
| 2022-08-24 | $24.91 | $25.65 | 5,200 | — | — |
| 2022-08-23 | $24.98 | $25.72 | 7,400 | — | — |
| 2022-08-22 | $25.13 | $25.87 | 13,300 | — | — |
| 2022-08-19 | $25.22 | $25.96 | 24,300 | — | — |
| 2022-08-18 | $26.00 | $26.77 | 7,100 | — | — |
| 2022-08-17 | $25.62 | $26.38 | 7,500 | — | — |
| 2022-08-16 | $25.84 | $26.60 | 11,600 | — | — |
| 2022-08-15 | $25.98 | $26.75 | 21,100 | — | — |
| 2022-08-12 | $25.75 | $26.51 | 26,700 | — | — |
| 2022-08-11 | $25.63 | $26.39 | 8,600 | — | — |
| 2022-08-10 | $25.53 | $26.28 | 8,200 | — | — |
| 2022-08-09 | $25.02 | $25.76 | 11,000 | — | — |
| 2022-08-08 | $25.08 | $25.82 | 20,400 | — | — |
| 2022-08-05 | $24.91 | $25.65 | 9,300 | — | — |
| 2022-08-04 | $25.06 | $25.65 | 11,200 | — | — |
| 2022-08-03 | $24.99 | $25.57 | 8,800 | — | — |
| 2022-08-02 | $25.82 | $26.42 | 5,000 | — | — |
| 2022-08-01 | $26.30 | $26.91 | 3,300 | — | — |
| 2022-07-29 | $26.37 | $26.99 | 9,900 | — | — |
| 2022-07-28 | $26.52 | $27.14 | 9,100 | — | — |
| 2022-07-27 | $26.45 | $27.07 | 19,100 | — | — |
| 2022-07-26 | $25.78 | $26.38 | 5,300 | — | — |
| 2022-07-25 | $26.65 | $27.27 | 25,300 | — | — |
| 2022-07-22 | $25.84 | $26.44 | 8,200 | — | — |
| 2022-07-21 | $25.99 | $26.60 | 18,600 | — | — |
| 2022-07-20 | $25.74 | $26.34 | 31,700 | — | — |
| 2022-07-19 | $25.14 | $25.73 | 16,700 | — | — |
| 2022-07-18 | $24.87 | $25.45 | 14,000 | — | — |
| 2022-07-15 | $25.18 | $25.77 | 32,000 | — | — |
| 2022-07-14 | $24.61 | $25.18 | 14,100 | — | — |
| 2022-07-13 | $23.90 | $24.46 | 8,800 | — | — |
| 2022-07-12 | $24.31 | $24.88 | 11,100 | — | — |
| 2022-07-11 | $25.01 | $25.59 | 5,300 | — | — |
| 2022-07-08 | $25.55 | $26.15 | 7,600 | — | — |
| 2022-07-07 | $26.15 | $26.76 | 13,000 | — | — |
| 2022-07-06 | $26.08 | $26.69 | 13,100 | — | — |
| 2022-07-05 | $26.35 | $26.97 | 16,600 | — | — |
| 2022-07-01 | $25.81 | $26.41 | 7,100 | — | — |
| 2022-06-30 | $26.42 | $27.04 | 20,000 | — | — |
| 2022-06-29 | $25.88 | $26.48 | 23,000 | — | — |
| 2022-06-28 | $25.52 | $26.12 | 19,500 | — | — |
| 2022-06-27 | $26.22 | $26.83 | 26,300 | — | — |
| 2022-06-24 | $27.54 | $28.18 | 144,600 | — | — |
| 2022-06-23 | $24.95 | $25.53 | 8,700 | — | — |
| 2022-06-22 | $25.27 | $25.86 | 11,100 | — | — |
| 2022-06-21 | $25.53 | $26.13 | 9,300 | — | — |
| 2022-06-17 | $25.00 | $25.58 | 39,500 | — | — |
| 2022-06-16 | $24.57 | $25.14 | 25,200 | — | — |
| 2022-06-15 | $25.17 | $25.76 | 12,600 | — | — |
| 2022-06-14 | $25.14 | $25.73 | 20,000 | — | — |
| 2022-06-13 | $24.87 | $25.45 | 22,200 | — | — |
| 2022-06-10 | $25.08 | $25.67 | 8,600 | — | — |
| 2022-06-09 | $25.89 | $26.49 | 14,700 | — | — |
| 2022-06-08 | $26.45 | $27.07 | 16,700 | — | — |
| 2022-06-07 | $27.41 | $28.05 | 31,000 | — | — |
| 2022-06-06 | $27.50 | $28.14 | 36,000 | — | — |
| 2022-06-03 | $27.23 | $27.87 | 22,200 | — | — |
| 2022-06-02 | $27.23 | $27.87 | 93,600 | — | — |
| 2022-06-01 | $26.03 | $26.64 | 34,000 | — | — |
| 2022-05-31 | $26.03 | $26.64 | 20,500 | — | — |
| 2022-05-27 | $26.13 | $26.74 | 30,600 | — | — |
| 2022-05-26 | $26.05 | $26.66 | 33,200 | — | — |
| 2022-05-25 | $26.04 | $26.65 | 31,600 | — | — |
| 2022-05-24 | $26.34 | $26.96 | 22,400 | — | — |
| 2022-05-23 | $26.46 | $27.08 | 30,900 | — | — |
| 2022-05-20 | $25.17 | $25.76 | 14,300 | — | — |
| 2022-05-19 | $25.02 | $25.60 | 30,000 | — | — |
| 2022-05-18 | $25.13 | $25.72 | 23,500 | — | — |
| 2022-05-17 | $25.60 | $26.20 | 30,100 | — | — |
| 2022-05-16 | $24.99 | $25.57 | 29,100 | — | — |
| 2022-05-13 | $24.94 | $25.52 | 42,500 | — | — |
| 2022-05-12 | $26.09 | $26.70 | 32,700 | — | — |
| 2022-05-11 | $26.31 | $26.92 | 25,600 | — | — |
| 2022-05-10 | $26.60 | $27.22 | 29,000 | — | — |
| 2022-05-09 | $26.70 | $27.32 | 50,000 | — | — |
| 2022-05-06 | $25.87 | $26.47 | 31,600 | — | — |
| 2022-05-05 | $25.67 | $26.12 | 34,200 | — | — |
| 2022-05-04 | $26.30 | $26.76 | 15,900 | — | — |
| 2022-05-03 | $25.52 | $25.96 | 37,900 | — | — |
| 2022-05-02 | $25.16 | $25.60 | 28,600 | — | — |
| 2022-04-29 | $24.95 | $25.38 | 33,000 | — | — |
| 2022-04-28 | $25.83 | $26.28 | 19,000 | — | — |
| 2022-04-27 | $25.39 | $25.83 | 16,400 | — | — |
| 2022-04-26 | $26.77 | $27.24 | 32,600 | — | — |
| 2022-04-25 | $27.62 | $28.10 | 33,700 | — | — |
| 2022-04-22 | $27.95 | $28.44 | 26,000 | — | — |
| 2022-04-21 | $28.32 | $28.81 | 27,200 | — | — |
| 2022-04-20 | $28.07 | $28.56 | 11,200 | — | — |
| 2022-04-19 | $27.96 | $28.45 | 27,900 | — | — |
| 2022-04-18 | $27.06 | $27.53 | 49,400 | — | — |
| 2022-04-14 | $26.58 | $27.04 | 44,400 | — | — |
| 2022-04-13 | $27.55 | $28.03 | 25,800 | — | — |
| 2022-04-12 | $27.28 | $27.75 | 16,600 | — | — |
| 2022-04-11 | $28.43 | $28.92 | 21,400 | — | — |
| 2022-04-08 | $28.90 | $29.40 | 34,000 | — | — |
| 2022-04-07 | $28.80 | $29.30 | 11,400 | — | — |
| 2022-04-06 | $29.14 | $29.65 | 32,600 | — | — |
| 2022-04-05 | $28.73 | $29.23 | 9,800 | — | — |
| 2022-04-04 | $29.40 | $29.91 | 21,700 | — | — |
| 2022-04-01 | $28.99 | $29.49 | 140,700 | — | — |
| 2022-03-31 | $28.30 | $28.79 | 28,700 | — | — |
| 2022-03-30 | $29.68 | $30.20 | 24,900 | — | — |
| 2022-03-29 | $30.02 | $30.54 | 24,200 | — | — |
| 2022-03-28 | $30.01 | $30.53 | 14,500 | — | — |
| 2022-03-25 | $30.30 | $30.83 | 11,900 | — | — |
| 2022-03-24 | $30.02 | $30.54 | 7,100 | — | — |
| 2022-03-23 | $29.94 | $30.46 | 16,900 | — | — |
| 2022-03-22 | $31.32 | $31.86 | 14,300 | — | — |
| 2022-03-21 | $31.20 | $31.74 | 25,500 | — | — |
| 2022-03-18 | $31.22 | $31.76 | 79,400 | — | — |
| 2022-03-17 | $29.93 | $30.45 | 15,500 | — | — |
| 2022-03-16 | $29.70 | $30.22 | 23,300 | — | — |
| 2022-03-15 | $29.44 | $29.95 | 11,700 | — | — |
| 2022-03-14 | $29.37 | $29.88 | 12,000 | — | — |
| 2022-03-11 | $28.83 | $29.33 | 10,800 | — | — |
| 2022-03-10 | $29.25 | $29.76 | 13,600 | — | — |
| 2022-03-09 | $30.14 | $30.66 | 27,800 | — | — |
| 2022-03-08 | $29.55 | $30.06 | 18,800 | — | — |
| 2022-03-07 | $29.12 | $29.63 | 12,000 | — | — |
| 2022-03-04 | $29.32 | $29.83 | 24,200 | — | — |
| 2022-03-03 | $29.78 | $30.30 | 18,600 | — | — |
| 2022-03-02 | $30.09 | $30.61 | 25,500 | — | — |
| 2022-03-01 | $29.32 | $29.83 | 20,000 | — | — |
| 2022-02-28 | $30.41 | $30.94 | 18,200 | — | — |
| 2022-02-25 | $30.33 | $30.86 | 17,900 | — | — |
| 2022-02-24 | $29.65 | $30.17 | 29,400 | — | — |
| 2022-02-23 | $29.70 | $30.22 | 21,700 | — | — |
| 2022-02-22 | $30.02 | $30.54 | 10,300 | — | — |
| 2022-02-18 | $30.61 | $31.14 | 20,800 | — | — |
| 2022-02-17 | $30.33 | $30.86 | 24,300 | — | — |
| 2022-02-16 | $30.79 | $31.33 | 23,500 | — | — |
| 2022-02-15 | $30.94 | $31.48 | 20,300 | — | — |
| 2022-02-14 | $30.59 | $31.12 | 16,200 | — | — |
| 2022-02-11 | $31.29 | $31.83 | 27,900 | — | — |
| 2022-02-10 | $30.04 | $30.56 | 38,400 | — | — |
| 2022-02-09 | $30.49 | $31.02 | 23,000 | — | — |
| 2022-02-08 | $31.65 | $32.20 | 34,500 | — | — |
| 2022-02-07 | $30.86 | $31.40 | 24,600 | — | — |
| 2022-02-04 | $30.45 | $30.98 | 27,000 | — | — |
| 2022-02-03 | $30.43 | $30.81 | 36,100 | — | — |
| 2022-02-02 | $30.10 | $30.47 | 24,700 | — | — |
| 2022-02-01 | $30.21 | $30.58 | 27,100 | — | — |
| 2022-01-31 | $31.00 | $31.38 | 56,000 | — | — |
| 2022-01-28 | $29.39 | $29.75 | 31,400 | — | — |
| 2022-01-27 | $28.54 | $28.89 | 17,400 | — | — |
| 2022-01-26 | $29.31 | $29.67 | 23,400 | — | — |
| 2022-01-25 | $29.68 | $30.05 | 15,900 | — | — |
| 2022-01-24 | $30.01 | $30.38 | 38,400 | — | — |
| 2022-01-21 | $29.09 | $29.45 | 31,300 | — | — |
| 2022-01-20 | $28.50 | $28.85 | 18,900 | — | — |
| 2022-01-19 | $29.86 | $30.23 | 13,900 | — | — |
| 2022-01-18 | $30.82 | $31.20 | 22,800 | — | — |
| 2022-01-14 | $30.88 | $31.26 | 32,200 | — | — |
| 2022-01-13 | $30.88 | $31.26 | 48,500 | — | — |
| 2022-01-12 | $30.28 | $30.65 | 36,600 | — | — |
| 2022-01-11 | $30.48 | $30.86 | 15,300 | — | — |
| 2022-01-10 | $30.82 | $31.20 | 37,700 | — | — |
| 2022-01-07 | $31.45 | $31.84 | 21,200 | — | — |
| 2022-01-06 | $31.38 | $31.77 | 28,900 | — | — |
| 2022-01-05 | $30.78 | $31.16 | 25,300 | — | — |
| 2022-01-04 | $30.75 | $31.13 | 61,500 | — | — |
| 2022-01-03 | $30.78 | $31.16 | 64,800 | — | — |