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
- 2019-07-01 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 | $23.50 | $28.28 | 11,500 | — | — |
| 2022-12-29 | $23.76 | $28.60 | 19,300 | — | — |
| 2022-12-28 | $23.65 | $28.46 | 9,900 | — | — |
| 2022-12-27 | $23.91 | $28.78 | 30,200 | — | — |
| 2022-12-23 | $23.33 | $28.08 | 47,800 | — | — |
| 2022-12-22 | $23.00 | $27.68 | 96,100 | — | — |
| 2022-12-21 | $22.99 | $27.67 | 158,900 | — | — |
| 2022-12-20 | $23.11 | $27.81 | 40,700 | — | — |
| 2022-12-19 | $22.97 | $27.65 | 39,700 | — | — |
| 2022-12-16 | $22.98 | $27.66 | 70,200 | — | — |
| 2022-12-15 | $22.71 | $27.33 | 80,000 | — | — |
| 2022-12-14 | $23.00 | $27.68 | 49,200 | — | — |
| 2022-12-13 | $23.31 | $28.06 | 35,800 | — | — |
| 2022-12-12 | $23.47 | $28.25 | 68,600 | — | — |
| 2022-12-09 | $23.59 | $28.39 | 45,500 | — | — |
| 2022-12-08 | $23.67 | $28.49 | 52,900 | — | — |
| 2022-12-07 | $23.97 | $28.85 | 110,400 | — | — |
| 2022-12-06 | $23.61 | $28.42 | 9,000 | — | — |
| 2022-12-05 | $23.61 | $28.42 | 46,000 | — | — |
| 2022-12-02 | $24.54 | $29.54 | 15,700 | — | — |
| 2022-12-01 | $24.32 | $29.27 | 404,500 | — | — |
| 2022-11-30 | $24.60 | $29.61 | 1,632,900 | — | — |
| 2022-11-29 | $23.71 | $28.54 | 410,500 | — | — |
| 2022-11-28 | $22.58 | $27.18 | 56,500 | — | — |
| 2022-11-25 | $23.19 | $27.91 | 60,800 | — | — |
| 2022-11-23 | $24.15 | $29.07 | 42,000 | — | — |
| 2022-11-22 | $24.15 | $29.07 | 48,600 | — | — |
| 2022-11-21 | $23.80 | $28.64 | 65,700 | — | — |
| 2022-11-18 | $22.71 | $27.33 | 180,000 | — | — |
| 2022-11-17 | $23.10 | $27.80 | 43,700 | — | — |
| 2022-11-16 | $23.71 | $28.54 | 40,000 | — | — |
| 2022-11-15 | $24.32 | $29.27 | 45,200 | — | — |
| 2022-11-14 | $24.16 | $29.08 | 91,100 | — | — |
| 2022-11-11 | $24.88 | $29.94 | 189,700 | — | — |
| 2022-11-10 | $26.00 | $31.29 | 60,600 | — | — |
| 2022-11-09 | $24.24 | $29.17 | 16,900 | — | — |
| 2022-11-08 | $25.05 | $30.15 | 13,200 | — | — |
| 2022-11-07 | $26.04 | $31.34 | 35,200 | — | — |
| 2022-11-04 | $24.99 | $30.08 | 434,200 | — | — |
| 2022-11-03 | $24.58 | $29.58 | 12,700 | — | — |
| 2022-11-02 | $24.57 | $29.57 | 20,900 | — | — |
| 2022-11-01 | $25.61 | $30.82 | 25,300 | — | — |
| 2022-10-31 | $24.60 | $29.61 | 74,400 | — | — |
| 2022-10-28 | $23.60 | $28.40 | 76,400 | — | — |
| 2022-10-27 | $23.08 | $27.78 | 32,800 | — | — |
| 2022-10-26 | $22.57 | $27.16 | 12,000 | — | — |
| 2022-10-25 | $22.05 | $26.54 | 91,600 | — | — |
| 2022-10-24 | $21.97 | $26.44 | 51,100 | — | — |
| 2022-10-21 | $22.06 | $26.55 | 5,100 | — | — |
| 2022-10-20 | $21.60 | $26.00 | 64,900 | — | — |
| 2022-10-19 | $22.27 | $26.80 | 38,800 | — | — |
| 2022-10-18 | $22.03 | $26.51 | 21,300 | — | — |
| 2022-10-17 | $22.31 | $26.85 | 29,600 | — | — |
| 2022-10-14 | $21.69 | $26.11 | 11,500 | — | — |
| 2022-10-13 | $21.14 | $25.44 | 9,000 | — | — |
| 2022-10-12 | $20.53 | $24.71 | 30,200 | — | — |
| 2022-10-11 | $20.42 | $24.58 | 10,200 | — | — |
| 2022-10-10 | $20.91 | $25.17 | 16,800 | — | — |
| 2022-10-07 | $21.83 | $26.27 | 17,900 | — | — |
| 2022-10-06 | $20.97 | $25.24 | 209,100 | — | — |
| 2022-10-05 | $20.72 | $24.94 | 54,800 | — | — |
| 2022-10-04 | $21.00 | $25.27 | 127,300 | — | — |
| 2022-10-03 | $19.98 | $24.05 | 67,500 | — | — |
| 2022-09-30 | $20.06 | $24.14 | 67,200 | — | — |
| 2022-09-29 | $20.11 | $24.20 | 130,500 | — | — |
| 2022-09-28 | $20.70 | $24.91 | 82,300 | — | — |
| 2022-09-27 | $19.87 | $23.91 | 290,900 | — | — |
| 2022-09-26 | $20.18 | $24.29 | 13,500 | — | — |
| 2022-09-23 | $21.03 | $25.31 | 16,200 | — | — |
| 2022-09-22 | $21.24 | $25.56 | 20,600 | — | — |
| 2022-09-21 | $21.42 | $25.78 | 22,600 | — | — |
| 2022-09-20 | $21.80 | $26.24 | 18,900 | — | — |
| 2022-09-19 | $21.59 | $25.98 | 14,000 | — | — |
| 2022-09-16 | $21.58 | $25.97 | 11,800 | — | — |
| 2022-09-15 | $21.69 | $26.11 | 7,700 | — | — |
| 2022-09-14 | $21.63 | $26.03 | 13,000 | — | — |
| 2022-09-13 | $21.72 | $26.14 | 11,800 | — | — |
| 2022-09-12 | $21.80 | $26.24 | 31,500 | — | — |
| 2022-09-09 | $21.71 | $26.13 | 42,100 | — | — |
| 2022-09-08 | $21.50 | $25.88 | 29,600 | — | — |
| 2022-09-07 | $21.41 | $25.77 | 20,200 | — | — |
| 2022-09-06 | $21.47 | $25.84 | 9,900 | — | — |
| 2022-09-02 | $21.40 | $25.76 | 73,000 | — | — |
| 2022-09-01 | $21.30 | $25.64 | 13,900 | — | — |
| 2022-08-31 | $21.56 | $25.95 | 52,100 | — | — |
| 2022-08-30 | $22.01 | $26.49 | 4,400 | — | — |
| 2022-08-29 | $22.39 | $26.95 | 19,700 | — | — |
| 2022-08-26 | $22.18 | $26.70 | 160,200 | — | — |
| 2022-08-25 | $22.52 | $27.10 | 77,300 | — | — |
| 2022-08-24 | $22.70 | $27.32 | 29,600 | — | — |
| 2022-08-23 | $22.84 | $27.49 | 6,800 | — | — |
| 2022-08-22 | $22.91 | $27.57 | 11,700 | — | — |
| 2022-08-19 | $22.79 | $27.43 | 35,000 | — | — |
| 2022-08-18 | $23.53 | $28.32 | 19,600 | — | — |
| 2022-08-17 | $24.03 | $28.92 | 21,800 | — | — |
| 2022-08-16 | $24.95 | $30.03 | 69,200 | — | — |
| 2022-08-15 | $24.96 | $30.04 | 20,800 | — | — |
| 2022-08-12 | $25.40 | $30.57 | 14,500 | — | — |
| 2022-08-11 | $25.07 | $30.17 | 111,400 | — | — |
| 2022-08-10 | $24.86 | $29.92 | 16,600 | — | — |
| 2022-08-09 | $23.95 | $28.83 | 30,200 | — | — |
| 2022-08-08 | $24.20 | $29.13 | 22,600 | — | — |
| 2022-08-05 | $24.00 | $28.89 | 16,700 | — | — |
| 2022-08-04 | $23.51 | $28.30 | 5,500 | — | — |
| 2022-08-03 | $23.77 | $28.61 | 17,200 | — | — |
| 2022-08-02 | $23.70 | $28.52 | 4,400 | — | — |
| 2022-08-01 | $24.20 | $29.13 | 10,600 | — | — |
| 2022-07-29 | $24.06 | $28.96 | 15,500 | — | — |
| 2022-07-28 | $23.93 | $28.80 | 8,100 | — | — |
| 2022-07-27 | $23.57 | $28.37 | 125,000 | — | — |
| 2022-07-26 | $23.94 | $28.81 | 7,700 | — | — |
| 2022-07-25 | $24.29 | $29.23 | 108,400 | — | — |
| 2022-07-22 | $24.09 | $28.99 | 137,700 | — | — |
| 2022-07-21 | $24.00 | $28.89 | 20,000 | — | — |
| 2022-07-20 | $24.02 | $28.91 | 108,400 | — | — |
| 2022-07-19 | $23.94 | $28.81 | 57,500 | — | — |
| 2022-07-18 | $22.73 | $27.36 | 10,000 | — | — |
| 2022-07-15 | $22.01 | $26.49 | 5,800 | — | — |
| 2022-07-14 | $22.08 | $26.57 | 18,200 | — | — |
| 2022-07-13 | $22.26 | $26.79 | 11,400 | — | — |
| 2022-07-12 | $22.78 | $27.42 | 36,600 | — | — |
| 2022-07-11 | $23.24 | $27.97 | 38,500 | — | — |
| 2022-07-08 | $24.53 | $29.52 | 56,500 | — | — |
| 2022-07-07 | $23.59 | $28.39 | 111,000 | — | — |
| 2022-07-06 | $23.06 | $27.75 | 39,100 | — | — |
| 2022-07-05 | $22.96 | $27.63 | 5,800 | — | — |
| 2022-07-01 | $23.40 | $28.16 | 51,400 | — | — |
| 2022-06-30 | $23.40 | $28.16 | 85,800 | — | — |
| 2022-06-29 | $23.15 | $27.86 | 101,900 | — | — |
| 2022-06-28 | $22.93 | $27.60 | 20,300 | — | — |
| 2022-06-27 | $23.03 | $27.72 | 6,100 | — | — |
| 2022-06-24 | $23.25 | $27.98 | 38,700 | — | — |
| 2022-06-23 | $23.65 | $28.46 | 9,700 | — | — |
| 2022-06-22 | $23.69 | $28.51 | 39,800 | — | — |
| 2022-06-21 | $24.29 | $29.23 | 22,100 | — | — |
| 2022-06-17 | $25.08 | $30.19 | 89,100 | — | — |
| 2022-06-16 | $25.88 | $31.15 | 27,900 | — | — |
| 2022-06-15 | $26.51 | $31.91 | 27,600 | — | — |
| 2022-06-14 | $25.15 | $30.27 | 47,300 | — | — |
| 2022-06-13 | $25.56 | $30.76 | 44,200 | — | — |
| 2022-06-10 | $25.83 | $31.09 | 18,700 | — | — |
| 2022-06-09 | $26.29 | $31.64 | 30,000 | — | — |
| 2022-06-08 | $26.21 | $31.55 | 452,100 | — | — |
| 2022-06-07 | $26.33 | $31.69 | 5,200 | — | — |
| 2022-06-06 | $26.50 | $31.89 | 22,700 | — | — |
| 2022-06-03 | $27.28 | $32.83 | 21,400 | — | — |
| 2022-06-02 | $28.18 | $33.92 | 25,300 | — | — |
| 2022-06-01 | $27.19 | $32.72 | 26,200 | — | — |
| 2022-05-31 | $27.29 | $32.85 | 43,400 | — | — |
| 2022-05-27 | $26.03 | $31.33 | 27,900 | — | — |
| 2022-05-26 | $26.32 | $31.68 | 13,600 | — | — |
| 2022-05-25 | $26.93 | $32.41 | 18,100 | — | — |
| 2022-05-24 | $25.85 | $31.11 | 20,100 | — | — |
| 2022-05-23 | $26.00 | $31.29 | 37,200 | — | — |
| 2022-05-20 | $25.60 | $30.81 | 21,800 | — | — |
| 2022-05-19 | $26.22 | $31.56 | 20,000 | — | — |
| 2022-05-18 | $25.50 | $30.69 | 55,000 | — | — |
| 2022-05-17 | $26.00 | $31.29 | 101,900 | — | — |
| 2022-05-16 | $25.22 | $30.35 | 24,500 | — | — |
| 2022-05-13 | $24.73 | $29.76 | 41,700 | — | — |
| 2022-05-12 | $24.01 | $28.90 | 28,400 | — | — |
| 2022-05-11 | $23.97 | $28.85 | 34,700 | — | — |
| 2022-05-10 | $24.13 | $29.04 | 38,300 | — | — |
| 2022-05-09 | $23.82 | $28.67 | 55,800 | — | — |
| 2022-05-06 | $24.48 | $29.46 | 161,000 | — | — |
| 2022-05-05 | $25.17 | $30.29 | 127,700 | — | — |
| 2022-05-04 | $26.80 | $32.26 | 78,900 | — | — |
| 2022-05-03 | $26.62 | $32.04 | 60,900 | — | — |
| 2022-05-02 | $26.63 | $32.05 | 38,800 | — | — |
| 2022-04-29 | $27.33 | $32.89 | 19,900 | — | — |
| 2022-04-28 | $27.85 | $33.52 | 112,300 | — | — |
| 2022-04-27 | $28.34 | $34.11 | 64,300 | — | — |
| 2022-04-26 | $30.07 | $34.08 | 67,900 | — | — |
| 2022-04-25 | $30.73 | $34.83 | 68,500 | — | — |
| 2022-04-22 | $31.68 | $35.91 | 27,200 | — | — |
| 2022-04-21 | $31.55 | $35.76 | 45,100 | — | — |
| 2022-04-20 | $31.79 | $36.03 | 65,200 | — | — |
| 2022-04-19 | $32.01 | $36.28 | 50,300 | — | — |
| 2022-04-18 | $32.04 | $36.32 | 47,000 | — | — |
| 2022-04-14 | $32.61 | $36.96 | 8,700 | — | — |
| 2022-04-13 | $32.00 | $36.27 | 115,600 | — | — |
| 2022-04-12 | $32.39 | $36.71 | 32,000 | — | — |
| 2022-04-11 | $32.97 | $37.37 | 73,300 | — | — |
| 2022-04-08 | $33.46 | $37.93 | 57,900 | — | — |
| 2022-04-07 | $33.91 | $38.44 | 39,400 | — | — |
| 2022-04-06 | $34.86 | $39.51 | 82,500 | — | — |
| 2022-04-05 | $36.04 | $40.85 | 33,400 | — | — |
| 2022-04-04 | $36.52 | $41.40 | 73,100 | — | — |
| 2022-04-01 | $34.89 | $39.55 | 12,100 | — | — |
| 2022-03-31 | $34.55 | $39.16 | 61,600 | — | — |
| 2022-03-30 | $33.91 | $38.44 | 15,500 | — | — |
| 2022-03-29 | $33.80 | $38.31 | 10,400 | — | — |
| 2022-03-28 | $34.12 | $38.68 | 9,900 | — | — |
| 2022-03-25 | $34.37 | $38.96 | 66,100 | — | — |
| 2022-03-24 | $34.00 | $38.54 | 50,400 | — | — |
| 2022-03-23 | $34.33 | $38.91 | 47,200 | — | — |
| 2022-03-22 | $34.14 | $38.70 | 32,700 | — | — |
| 2022-03-21 | $34.18 | $38.74 | 46,200 | — | — |
| 2022-03-18 | $33.45 | $37.92 | 12,500 | — | — |
| 2022-03-17 | $33.56 | $38.04 | 32,800 | — | — |
| 2022-03-16 | $33.05 | $37.46 | 11,600 | — | — |
| 2022-03-15 | $32.68 | $37.04 | 13,900 | — | — |
| 2022-03-14 | $32.79 | $37.17 | 17,100 | — | — |
| 2022-03-11 | $33.50 | $37.97 | 48,100 | — | — |
| 2022-03-10 | $33.59 | $38.07 | 99,000 | — | — |
| 2022-03-09 | $33.60 | $38.09 | 204,100 | — | — |
| 2022-03-08 | $32.70 | $37.07 | 224,100 | — | — |
| 2022-03-07 | $31.80 | $36.05 | 35,900 | — | — |
| 2022-03-04 | $33.06 | $37.47 | 111,100 | — | — |
| 2022-03-03 | $32.52 | $36.86 | 9,000 | — | — |
| 2022-03-02 | $31.82 | $36.07 | 18,800 | — | — |
| 2022-03-01 | $32.18 | $36.48 | 62,800 | — | — |
| 2022-02-28 | $32.30 | $36.61 | 59,100 | — | — |
| 2022-02-25 | $32.26 | $36.57 | 58,400 | — | — |
| 2022-02-24 | $30.74 | $34.84 | 34,900 | — | — |
| 2022-02-23 | $31.34 | $35.52 | 25,600 | — | — |
| 2022-02-22 | $31.49 | $35.69 | 20,400 | — | — |
| 2022-02-18 | $32.21 | $36.51 | 83,700 | — | — |
| 2022-02-17 | $33.08 | $37.50 | 120,700 | — | — |
| 2022-02-16 | $32.24 | $36.54 | 13,900 | — | — |
| 2022-02-15 | $32.76 | $37.13 | 32,500 | — | — |
| 2022-02-14 | $31.80 | $36.05 | 49,100 | — | — |
| 2022-02-11 | $32.20 | $36.50 | 53,700 | — | — |
| 2022-02-10 | $33.07 | $37.49 | 42,200 | — | — |
| 2022-02-09 | $33.14 | $37.56 | 23,800 | — | — |
| 2022-02-08 | $33.33 | $37.78 | 194,400 | — | — |
| 2022-02-07 | $32.26 | $36.57 | 86,200 | — | — |
| 2022-02-04 | $30.80 | $34.91 | 22,400 | — | — |
| 2022-02-03 | $30.79 | $34.90 | 94,200 | — | — |
| 2022-02-02 | $31.79 | $36.03 | 137,200 | — | — |
| 2022-02-01 | $30.83 | $34.95 | 99,800 | — | — |
| 2022-01-31 | $31.53 | $35.74 | 82,500 | — | — |
| 2022-01-28 | $31.34 | $35.52 | 52,700 | — | — |
| 2022-01-27 | $30.99 | $35.13 | 57,500 | — | — |
| 2022-01-26 | $31.43 | $35.63 | 412,600 | — | — |
| 2022-01-25 | $31.64 | $35.86 | 306,600 | — | — |
| 2022-01-24 | $31.00 | $35.14 | 270,200 | — | — |
| 2022-01-21 | $30.50 | $34.57 | 164,700 | — | — |
| 2022-01-20 | $31.25 | $35.42 | 105,800 | — | — |
| 2022-01-19 | $31.30 | $35.48 | 65,600 | — | — |
| 2022-01-18 | $30.85 | $34.97 | 49,200 | — | — |
| 2022-01-14 | $31.68 | $35.91 | 52,000 | — | — |
| 2022-01-13 | $31.74 | $35.98 | 90,300 | — | — |
| 2022-01-12 | $30.97 | $35.11 | 41,400 | — | — |
| 2022-01-11 | $28.30 | $32.08 | 21,500 | — | — |
| 2022-01-10 | $28.27 | $32.04 | 39,200 | — | — |
| 2022-01-07 | $27.91 | $31.64 | 24,800 | — | — |
| 2022-01-06 | $26.94 | $30.54 | 25,600 | — | — |
| 2022-01-05 | $26.53 | $30.07 | 18,300 | — | — |
| 2022-01-04 | $27.15 | $30.78 | 23,200 | — | — |
| 2022-01-03 | $26.57 | $30.12 | 24,500 | — | — |