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
- 1997-10-23 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 | $27.17 | $27.17 | 228,000 | — | — |
| 2022-12-29 | $27.13 | $27.13 | 233,800 | — | — |
| 2022-12-28 | $25.67 | $25.67 | 199,200 | — | — |
| 2022-12-27 | $26.80 | $26.80 | 199,200 | — | — |
| 2022-12-23 | $26.96 | $26.96 | 312,400 | — | — |
| 2022-12-22 | $25.51 | $25.51 | 301,100 | — | — |
| 2022-12-21 | $25.64 | $25.64 | 335,000 | — | — |
| 2022-12-20 | $25.15 | $25.15 | 354,000 | — | — |
| 2022-12-19 | $23.25 | $23.25 | 326,900 | — | — |
| 2022-12-16 | $23.23 | $23.23 | 1,640,600 | — | — |
| 2022-12-15 | $23.23 | $23.23 | 631,800 | — | — |
| 2022-12-14 | $22.92 | $22.92 | 398,600 | — | — |
| 2022-12-13 | $22.74 | $22.74 | 345,400 | — | — |
| 2022-12-12 | $21.47 | $21.47 | 357,800 | — | — |
| 2022-12-09 | $21.70 | $21.70 | 288,500 | — | — |
| 2022-12-08 | $22.15 | $22.15 | 293,700 | — | — |
| 2022-12-07 | $21.83 | $21.83 | 286,600 | — | — |
| 2022-12-06 | $22.44 | $22.44 | 214,900 | — | — |
| 2022-12-05 | $22.85 | $22.85 | 308,000 | — | — |
| 2022-12-02 | $24.08 | $24.08 | 137,200 | — | — |
| 2022-12-01 | $23.21 | $23.21 | 194,900 | — | — |
| 2022-11-30 | $23.54 | $23.54 | 532,400 | — | — |
| 2022-11-29 | $23.19 | $23.19 | 242,100 | — | — |
| 2022-11-28 | $22.75 | $22.75 | 197,400 | — | — |
| 2022-11-25 | $23.58 | $23.58 | 92,400 | — | — |
| 2022-11-23 | $24.10 | $24.10 | 211,300 | — | — |
| 2022-11-22 | $24.55 | $24.55 | 320,300 | — | — |
| 2022-11-21 | $24.58 | $24.58 | 338,700 | — | — |
| 2022-11-18 | $24.96 | $24.96 | 362,700 | — | — |
| 2022-11-17 | $26.46 | $26.46 | 170,400 | — | — |
| 2022-11-16 | $26.20 | $26.20 | 271,000 | — | — |
| 2022-11-15 | $26.40 | $26.40 | 208,500 | — | — |
| 2022-11-14 | $26.19 | $26.19 | 322,700 | — | — |
| 2022-11-11 | $26.41 | $26.41 | 268,600 | — | — |
| 2022-11-10 | $25.82 | $25.82 | 238,700 | — | — |
| 2022-11-09 | $24.65 | $24.65 | 286,000 | — | — |
| 2022-11-08 | $26.06 | $26.06 | 207,300 | — | — |
| 2022-11-07 | $26.04 | $26.04 | 277,800 | — | — |
| 2022-11-04 | $25.15 | $25.15 | 190,200 | — | — |
| 2022-11-03 | $24.61 | $24.61 | 218,500 | — | — |
| 2022-11-02 | $24.10 | $24.10 | 328,400 | — | — |
| 2022-11-01 | $23.56 | $23.56 | 330,700 | — | — |
| 2022-10-31 | $24.88 | $24.88 | 325,800 | — | — |
| 2022-10-28 | $23.28 | $23.28 | 451,400 | — | — |
| 2022-10-27 | $25.78 | $25.78 | 248,900 | — | — |
| 2022-10-26 | $25.60 | $25.60 | 268,800 | — | — |
| 2022-10-25 | $24.71 | $24.71 | 249,400 | — | — |
| 2022-10-24 | $24.50 | $24.50 | 193,300 | — | — |
| 2022-10-21 | $24.16 | $24.16 | 305,800 | — | — |
| 2022-10-20 | $23.16 | $23.16 | 227,400 | — | — |
| 2022-10-19 | $22.70 | $22.70 | 247,000 | — | — |
| 2022-10-18 | $21.31 | $21.31 | 139,300 | — | — |
| 2022-10-17 | $21.09 | $21.09 | 176,300 | — | — |
| 2022-10-14 | $20.46 | $20.46 | 189,100 | — | — |
| 2022-10-13 | $21.37 | $21.37 | 192,700 | — | — |
| 2022-10-12 | $20.20 | $20.20 | 130,100 | — | — |
| 2022-10-11 | $20.51 | $20.51 | 208,300 | — | — |
| 2022-10-10 | $21.41 | $21.41 | 222,000 | — | — |
| 2022-10-07 | $21.83 | $21.83 | 175,100 | — | — |
| 2022-10-06 | $22.00 | $22.00 | 231,400 | — | — |
| 2022-10-05 | $21.70 | $21.70 | 193,400 | — | — |
| 2022-10-04 | $21.50 | $21.50 | 276,100 | — | — |
| 2022-10-03 | $21.05 | $21.05 | 225,100 | — | — |
| 2022-09-30 | $19.52 | $19.52 | 346,000 | — | — |
| 2022-09-29 | $20.05 | $20.05 | 230,700 | — | — |
| 2022-09-28 | $19.96 | $19.96 | 416,400 | — | — |
| 2022-09-27 | $19.18 | $19.18 | 194,400 | — | — |
| 2022-09-26 | $19.19 | $19.19 | 210,500 | — | — |
| 2022-09-23 | $19.64 | $19.64 | 263,200 | — | — |
| 2022-09-22 | $21.61 | $21.61 | 128,900 | — | — |
| 2022-09-21 | $21.68 | $21.68 | 171,800 | — | — |
| 2022-09-20 | $21.83 | $21.83 | 232,400 | — | — |
| 2022-09-19 | $22.48 | $22.48 | 184,900 | — | — |
| 2022-09-16 | $21.89 | $21.89 | 734,000 | — | — |
| 2022-09-15 | $22.48 | $22.48 | 218,900 | — | — |
| 2022-09-14 | $22.62 | $22.62 | 211,900 | — | — |
| 2022-09-13 | $21.79 | $21.79 | 210,200 | — | — |
| 2022-09-12 | $23.41 | $23.41 | 333,400 | — | — |
| 2022-09-09 | $23.43 | $23.43 | 222,700 | — | — |
| 2022-09-08 | $22.01 | $22.01 | 174,700 | — | — |
| 2022-09-07 | $22.22 | $22.22 | 326,800 | — | — |
| 2022-09-06 | $21.84 | $21.84 | 238,600 | — | — |
| 2022-09-02 | $22.00 | $22.00 | 212,800 | — | — |
| 2022-09-01 | $21.86 | $21.86 | 208,900 | — | — |
| 2022-08-31 | $22.13 | $22.13 | 189,600 | — | — |
| 2022-08-30 | $22.89 | $22.89 | 168,600 | — | — |
| 2022-08-29 | $23.85 | $23.85 | 149,800 | — | — |
| 2022-08-26 | $23.62 | $23.62 | 166,000 | — | — |
| 2022-08-25 | $25.21 | $25.21 | 127,100 | — | — |
| 2022-08-24 | $25.16 | $25.16 | 150,900 | — | — |
| 2022-08-23 | $24.24 | $24.24 | 165,300 | — | — |
| 2022-08-22 | $23.92 | $23.92 | 166,200 | — | — |
| 2022-08-19 | $23.86 | $23.86 | 138,900 | — | — |
| 2022-08-18 | $24.49 | $24.49 | 135,100 | — | — |
| 2022-08-17 | $23.61 | $23.61 | 153,100 | — | — |
| 2022-08-16 | $23.36 | $23.36 | 187,500 | — | — |
| 2022-08-15 | $23.80 | $23.80 | 232,100 | — | — |
| 2022-08-12 | $24.30 | $24.30 | 170,700 | — | — |
| 2022-08-11 | $23.82 | $23.82 | 240,600 | — | — |
| 2022-08-10 | $23.42 | $23.42 | 190,300 | — | — |
| 2022-08-09 | $23.00 | $23.00 | 203,000 | — | — |
| 2022-08-08 | $22.59 | $22.59 | 242,000 | — | — |
| 2022-08-05 | $21.53 | $21.53 | 524,300 | — | — |
| 2022-08-04 | $22.11 | $22.11 | 234,500 | — | — |
| 2022-08-03 | $22.83 | $22.83 | 273,400 | — | — |
| 2022-08-02 | $23.59 | $23.59 | 227,400 | — | — |
| 2022-08-01 | $24.04 | $24.04 | 347,700 | — | — |
| 2022-07-29 | $25.65 | $25.65 | 260,800 | — | — |
| 2022-07-28 | $25.66 | $25.66 | 323,600 | — | — |
| 2022-07-27 | $25.30 | $25.30 | 232,100 | — | — |
| 2022-07-26 | $24.35 | $24.35 | 192,100 | — | — |
| 2022-07-25 | $24.76 | $24.76 | 264,400 | — | — |
| 2022-07-22 | $23.47 | $23.47 | 214,500 | — | — |
| 2022-07-21 | $23.42 | $23.42 | 288,300 | — | — |
| 2022-07-20 | $25.10 | $25.10 | 273,200 | — | — |
| 2022-07-19 | $25.40 | $25.40 | 254,400 | — | — |
| 2022-07-18 | $24.46 | $24.46 | 218,800 | — | — |
| 2022-07-15 | $23.75 | $23.75 | 216,000 | — | — |
| 2022-07-14 | $23.26 | $23.26 | 188,900 | — | — |
| 2022-07-13 | $23.74 | $23.74 | 176,700 | — | — |
| 2022-07-12 | $23.79 | $23.79 | 244,400 | — | — |
| 2022-07-11 | $24.82 | $24.82 | 155,800 | — | — |
| 2022-07-08 | $25.70 | $25.70 | 226,600 | — | — |
| 2022-07-07 | $25.27 | $25.27 | 213,800 | — | — |
| 2022-07-06 | $23.96 | $23.96 | 289,200 | — | — |
| 2022-07-05 | $24.33 | $24.33 | 534,000 | — | — |
| 2022-07-01 | $25.30 | $25.30 | 267,800 | — | — |
| 2022-06-30 | $25.80 | $25.80 | 306,700 | — | — |
| 2022-06-29 | $25.41 | $25.41 | 244,200 | — | — |
| 2022-06-28 | $25.87 | $25.87 | 283,700 | — | — |
| 2022-06-27 | $25.33 | $25.33 | 357,200 | — | — |
| 2022-06-24 | $24.35 | $24.35 | 584,600 | — | — |
| 2022-06-23 | $23.52 | $23.52 | 425,700 | — | — |
| 2022-06-22 | $23.96 | $23.96 | 362,700 | — | — |
| 2022-06-21 | $24.64 | $24.64 | 388,400 | — | — |
| 2022-06-17 | $23.99 | $23.99 | 975,400 | — | — |
| 2022-06-16 | $25.20 | $25.20 | 225,300 | — | — |
| 2022-06-15 | $26.18 | $26.18 | 212,800 | — | — |
| 2022-06-14 | $26.70 | $26.70 | 190,300 | — | — |
| 2022-06-13 | $28.20 | $28.20 | 284,600 | — | — |
| 2022-06-10 | $29.31 | $29.31 | 274,300 | — | — |
| 2022-06-09 | $30.65 | $30.65 | 187,000 | — | — |
| 2022-06-08 | $31.12 | $31.12 | 157,500 | — | — |
| 2022-06-07 | $32.10 | $32.10 | 156,300 | — | — |
| 2022-06-06 | $30.96 | $30.96 | 165,600 | — | — |
| 2022-06-03 | $30.76 | $30.76 | 142,000 | — | — |
| 2022-06-02 | $30.90 | $30.90 | 211,000 | — | — |
| 2022-06-01 | $31.85 | $31.85 | 175,200 | — | — |
| 2022-05-31 | $31.44 | $31.44 | 369,700 | — | — |
| 2022-05-27 | $31.83 | $31.83 | 153,900 | — | — |
| 2022-05-26 | $31.10 | $31.10 | 149,800 | — | — |
| 2022-05-25 | $30.76 | $30.76 | 158,600 | — | — |
| 2022-05-24 | $31.05 | $31.05 | 145,200 | — | — |
| 2022-05-23 | $30.49 | $30.49 | 156,000 | — | — |
| 2022-05-20 | $29.69 | $29.69 | 146,000 | — | — |
| 2022-05-19 | $30.18 | $30.18 | 224,300 | — | — |
| 2022-05-18 | $29.93 | $29.93 | 244,600 | — | — |
| 2022-05-17 | $30.45 | $30.45 | 180,300 | — | — |
| 2022-05-16 | $29.43 | $29.43 | 185,800 | — | — |
| 2022-05-13 | $28.68 | $28.68 | 222,500 | — | — |
| 2022-05-12 | $28.33 | $28.33 | 312,200 | — | — |
| 2022-05-11 | $27.97 | $27.97 | 222,200 | — | — |
| 2022-05-10 | $27.97 | $27.97 | 336,500 | — | — |
| 2022-05-09 | $27.72 | $27.72 | 300,100 | — | — |
| 2022-05-06 | $30.94 | $30.94 | 166,300 | — | — |
| 2022-05-05 | $30.70 | $30.70 | 250,200 | — | — |
| 2022-05-04 | $31.31 | $31.31 | 256,000 | — | — |
| 2022-05-03 | $29.91 | $29.91 | 262,700 | — | — |
| 2022-05-02 | $30.39 | $30.39 | 552,300 | — | — |
| 2022-04-29 | $28.88 | $28.88 | 593,600 | — | — |
| 2022-04-28 | $30.68 | $30.68 | 217,200 | — | — |
| 2022-04-27 | $30.14 | $30.14 | 225,900 | — | — |
| 2022-04-26 | $30.20 | $30.20 | 211,400 | — | — |
| 2022-04-25 | $30.67 | $30.67 | 316,700 | — | — |
| 2022-04-22 | $32.21 | $32.21 | 287,200 | — | — |
| 2022-04-21 | $33.22 | $33.22 | 423,100 | — | — |
| 2022-04-20 | $34.96 | $34.96 | 252,400 | — | — |
| 2022-04-19 | $36.08 | $36.08 | 342,800 | — | — |
| 2022-04-18 | $37.63 | $37.63 | 441,200 | — | — |
| 2022-04-14 | $35.51 | $35.51 | 178,500 | — | — |
| 2022-04-13 | $35.43 | $35.43 | 220,700 | — | — |
| 2022-04-12 | $35.66 | $35.66 | 183,800 | — | — |
| 2022-04-11 | $34.36 | $34.36 | 200,300 | — | — |
| 2022-04-08 | $36.23 | $36.23 | 274,500 | — | — |
| 2022-04-07 | $35.24 | $35.24 | 239,600 | — | — |
| 2022-04-06 | $34.97 | $34.97 | 218,500 | — | — |
| 2022-04-05 | $35.06 | $35.06 | 256,100 | — | — |
| 2022-04-04 | $37.37 | $37.37 | 240,400 | — | — |
| 2022-04-01 | $37.58 | $37.58 | 413,000 | — | — |
| 2022-03-31 | $37.35 | $37.35 | 567,800 | — | — |
| 2022-03-30 | $35.67 | $35.67 | 356,400 | — | — |
| 2022-03-29 | $35.40 | $35.40 | 613,100 | — | — |
| 2022-03-28 | $34.22 | $34.22 | 339,600 | — | — |
| 2022-03-25 | $35.70 | $35.70 | 426,200 | — | — |
| 2022-03-24 | $35.29 | $35.29 | 210,300 | — | — |
| 2022-03-23 | $35.68 | $35.68 | 208,000 | — | — |
| 2022-03-22 | $35.12 | $35.12 | 289,300 | — | — |
| 2022-03-21 | $35.48 | $35.48 | 437,600 | — | — |
| 2022-03-18 | $33.96 | $33.96 | 852,000 | — | — |
| 2022-03-17 | $35.65 | $35.65 | 438,200 | — | — |
| 2022-03-16 | $34.93 | $34.93 | 445,000 | — | — |
| 2022-03-15 | $36.31 | $36.31 | 453,200 | — | — |
| 2022-03-14 | $37.82 | $37.82 | 575,100 | — | — |
| 2022-03-11 | $40.30 | $40.30 | 366,100 | — | — |
| 2022-03-10 | $39.89 | $39.89 | 433,300 | — | — |
| 2022-03-09 | $37.86 | $37.86 | 773,600 | — | — |
| 2022-03-08 | $39.02 | $39.02 | 1,189,000 | — | — |
| 2022-03-07 | $36.25 | $36.25 | 668,600 | — | — |
| 2022-03-04 | $33.15 | $33.15 | 306,000 | — | — |
| 2022-03-03 | $31.73 | $31.73 | 618,500 | — | — |
| 2022-03-02 | $30.82 | $30.82 | 605,500 | — | — |
| 2022-03-01 | $29.16 | $29.16 | 581,800 | — | — |
| 2022-02-28 | $28.84 | $28.84 | 593,300 | — | — |
| 2022-02-25 | $27.38 | $27.38 | 332,100 | — | — |
| 2022-02-24 | $27.42 | $27.42 | 557,100 | — | — |
| 2022-02-23 | $25.24 | $25.24 | 202,800 | — | — |
| 2022-02-22 | $24.82 | $24.82 | 277,500 | — | — |
| 2022-02-18 | $24.98 | $24.98 | 210,100 | — | — |
| 2022-02-17 | $25.24 | $25.24 | 213,400 | — | — |
| 2022-02-16 | $25.04 | $25.04 | 195,100 | — | — |
| 2022-02-15 | $24.99 | $24.99 | 240,700 | — | — |
| 2022-02-14 | $24.42 | $24.42 | 254,900 | — | — |
| 2022-02-11 | $24.74 | $24.74 | 302,900 | — | — |
| 2022-02-10 | $23.00 | $23.00 | 259,000 | — | — |
| 2022-02-09 | $23.20 | $23.20 | 172,700 | — | — |
| 2022-02-08 | $23.51 | $23.51 | 378,500 | — | — |
| 2022-02-07 | $24.37 | $24.37 | 293,900 | — | — |
| 2022-02-04 | $24.51 | $24.51 | 306,400 | — | — |
| 2022-02-03 | $24.48 | $24.48 | 311,000 | — | — |
| 2022-02-02 | $25.21 | $25.21 | 244,700 | — | — |
| 2022-02-01 | $25.96 | $25.96 | 330,900 | — | — |
| 2022-01-31 | $25.29 | $25.29 | 340,400 | — | — |
| 2022-01-28 | $25.53 | $25.53 | 401,700 | — | — |
| 2022-01-27 | $25.57 | $25.57 | 356,700 | — | — |
| 2022-01-26 | $25.95 | $25.95 | 468,300 | — | — |
| 2022-01-25 | $26.64 | $26.64 | 522,800 | — | — |
| 2022-01-24 | $25.58 | $25.58 | 474,000 | — | — |
| 2022-01-21 | $24.47 | $24.47 | 424,900 | — | — |
| 2022-01-20 | $24.66 | $24.66 | 348,500 | — | — |
| 2022-01-19 | $25.13 | $25.13 | 367,600 | — | — |
| 2022-01-18 | $25.35 | $25.35 | 538,700 | — | — |
| 2022-01-14 | $25.46 | $25.46 | 338,200 | — | — |
| 2022-01-13 | $24.85 | $24.85 | 456,000 | — | — |
| 2022-01-12 | $24.11 | $24.11 | 412,000 | — | — |
| 2022-01-11 | $24.10 | $24.10 | 416,200 | — | — |
| 2022-01-10 | $22.94 | $22.94 | 442,100 | — | — |
| 2022-01-07 | $22.70 | $22.70 | 287,900 | — | — |
| 2022-01-06 | $22.37 | $22.37 | 371,700 | — | — |
| 2022-01-05 | $21.65 | $21.65 | 326,800 | — | — |
| 2022-01-04 | $22.01 | $22.01 | 514,900 | — | — |
| 2022-01-03 | $21.36 | $21.36 | 444,500 | — | — |