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
- 2005-09-28 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 | $21.13 | $46.06 | 20,600 | — | — |
| 2022-12-29 | $21.21 | $46.23 | 46,900 | — | — |
| 2022-12-28 | $21.04 | $45.86 | 30,300 | — | — |
| 2022-12-27 | $21.26 | $46.34 | 16,700 | — | — |
| 2022-12-23 | $21.46 | $46.78 | 7,100 | — | — |
| 2022-12-22 | $21.38 | $46.61 | 16,000 | — | — |
| 2022-12-21 | $22.07 | $48.11 | 28,700 | — | — |
| 2022-12-20 | $21.64 | $47.17 | 29,400 | — | — |
| 2022-12-19 | $21.67 | $46.93 | 46,100 | — | — |
| 2022-12-16 | $21.91 | $47.45 | 67,800 | — | — |
| 2022-12-15 | $22.17 | $48.02 | 99,800 | — | — |
| 2022-12-14 | $23.00 | $49.81 | 63,100 | — | — |
| 2022-12-13 | $22.97 | $49.75 | 58,700 | — | — |
| 2022-12-12 | $22.95 | $49.70 | 58,700 | — | — |
| 2022-12-09 | $23.00 | $49.81 | 25,800 | — | — |
| 2022-12-08 | $22.82 | $49.42 | 44,400 | — | — |
| 2022-12-07 | $22.78 | $49.34 | 38,400 | — | — |
| 2022-12-06 | $22.95 | $49.70 | 55,500 | — | — |
| 2022-12-05 | $23.23 | $50.31 | 52,000 | — | — |
| 2022-12-02 | $23.51 | $50.92 | 44,100 | — | — |
| 2022-12-01 | $23.45 | $50.79 | 72,600 | — | — |
| 2022-11-30 | $23.37 | $50.61 | 71,600 | — | — |
| 2022-11-29 | $23.40 | $50.68 | 48,200 | — | — |
| 2022-11-28 | $23.25 | $50.35 | 230,200 | — | — |
| 2022-11-25 | $23.17 | $50.18 | 18,600 | — | — |
| 2022-11-23 | $23.10 | $50.03 | 52,700 | — | — |
| 2022-11-22 | $23.10 | $50.03 | 72,400 | — | — |
| 2022-11-21 | $22.80 | $49.38 | 73,300 | — | — |
| 2022-11-18 | $22.50 | $48.73 | 33,600 | — | — |
| 2022-11-17 | $22.75 | $49.27 | 14,500 | — | — |
| 2022-11-16 | $23.00 | $49.81 | 19,200 | — | — |
| 2022-11-15 | $23.00 | $49.81 | 20,900 | — | — |
| 2022-11-14 | $23.00 | $49.81 | 20,600 | — | — |
| 2022-11-11 | $23.42 | $50.72 | 10,400 | — | — |
| 2022-11-10 | $23.25 | $50.35 | 12,100 | — | — |
| 2022-11-09 | $22.97 | $49.75 | 21,000 | — | — |
| 2022-11-08 | $23.20 | $50.25 | 8,600 | — | — |
| 2022-11-07 | $23.03 | $49.88 | 21,400 | — | — |
| 2022-11-04 | $23.15 | $50.14 | 25,600 | — | — |
| 2022-11-03 | $23.48 | $50.85 | 21,200 | — | — |
| 2022-11-02 | $23.78 | $51.50 | 9,500 | — | — |
| 2022-11-01 | $24.03 | $52.04 | 67,300 | — | — |
| 2022-10-31 | $23.98 | $51.94 | 23,900 | — | — |
| 2022-10-28 | $24.05 | $52.09 | 8,300 | — | — |
| 2022-10-27 | $23.94 | $51.85 | 12,700 | — | — |
| 2022-10-26 | $23.56 | $51.03 | 23,200 | — | — |
| 2022-10-25 | $23.72 | $51.37 | 10,700 | — | — |
| 2022-10-24 | $23.43 | $50.74 | 13,600 | — | — |
| 2022-10-21 | $23.03 | $49.88 | 11,300 | — | — |
| 2022-10-20 | $22.30 | $48.30 | 14,300 | — | — |
| 2022-10-19 | $22.67 | $49.10 | 10,900 | — | — |
| 2022-10-18 | $22.50 | $48.73 | 13,900 | — | — |
| 2022-10-17 | $22.24 | $48.17 | 32,500 | — | — |
| 2022-10-14 | $22.30 | $48.30 | 11,000 | — | — |
| 2022-10-13 | $22.45 | $48.62 | 37,100 | — | — |
| 2022-10-12 | $22.49 | $48.71 | 18,100 | — | — |
| 2022-10-11 | $22.52 | $48.77 | 7,500 | — | — |
| 2022-10-10 | $22.69 | $49.14 | 9,400 | — | — |
| 2022-10-07 | $22.82 | $49.42 | 14,200 | — | — |
| 2022-10-06 | $22.88 | $49.55 | 13,000 | — | — |
| 2022-10-05 | $22.93 | $49.66 | 34,400 | — | — |
| 2022-10-04 | $22.86 | $49.51 | 29,700 | — | — |
| 2022-10-03 | $22.89 | $49.57 | 37,800 | — | — |
| 2022-09-30 | $23.34 | $50.55 | 23,900 | — | — |
| 2022-09-29 | $23.30 | $50.46 | 27,900 | — | — |
| 2022-09-28 | $23.79 | $51.52 | 25,900 | — | — |
| 2022-09-27 | $22.78 | $49.03 | 13,600 | — | — |
| 2022-09-26 | $23.05 | $49.61 | 13,800 | — | — |
| 2022-09-23 | $22.96 | $49.42 | 17,500 | — | — |
| 2022-09-22 | $23.64 | $50.88 | 9,100 | — | — |
| 2022-09-21 | $23.47 | $50.52 | 16,400 | — | — |
| 2022-09-20 | $24.09 | $51.85 | 14,400 | — | — |
| 2022-09-19 | $23.72 | $51.06 | 7,200 | — | — |
| 2022-09-16 | $23.15 | $49.83 | 19,900 | — | — |
| 2022-09-15 | $24.00 | $51.66 | 17,000 | — | — |
| 2022-09-14 | $23.75 | $51.12 | 10,900 | — | — |
| 2022-09-13 | $23.93 | $51.51 | 13,600 | — | — |
| 2022-09-12 | $24.50 | $52.74 | 16,300 | — | — |
| 2022-09-09 | $24.59 | $52.93 | 11,200 | — | — |
| 2022-09-08 | $24.24 | $52.18 | 9,700 | — | — |
| 2022-09-07 | $24.18 | $52.05 | 8,900 | — | — |
| 2022-09-06 | $23.96 | $51.57 | 23,800 | — | — |
| 2022-09-02 | $24.17 | $52.02 | 7,900 | — | — |
| 2022-09-01 | $24.63 | $53.01 | 16,700 | — | — |
| 2022-08-31 | $24.86 | $53.51 | 142,200 | — | — |
| 2022-08-30 | $25.92 | $55.79 | 30,300 | — | — |
| 2022-08-29 | $26.80 | $57.69 | 40,600 | — | — |
| 2022-08-26 | $26.61 | $57.28 | 18,200 | — | — |
| 2022-08-25 | $27.26 | $58.68 | 8,500 | — | — |
| 2022-08-24 | $27.07 | $58.27 | 19,000 | — | — |
| 2022-08-23 | $26.81 | $57.71 | 12,400 | — | — |
| 2022-08-22 | $26.79 | $57.66 | 18,700 | — | — |
| 2022-08-19 | $26.88 | $57.86 | 11,500 | — | — |
| 2022-08-18 | $27.25 | $58.65 | 22,300 | — | — |
| 2022-08-17 | $26.71 | $57.49 | 18,400 | — | — |
| 2022-08-16 | $26.95 | $58.01 | 27,900 | — | — |
| 2022-08-15 | $26.74 | $57.56 | 19,500 | — | — |
| 2022-08-12 | $26.61 | $57.28 | 14,500 | — | — |
| 2022-08-11 | $26.08 | $56.14 | 11,300 | — | — |
| 2022-08-10 | $26.06 | $56.09 | 14,900 | — | — |
| 2022-08-09 | $25.95 | $55.86 | 12,200 | — | — |
| 2022-08-08 | $25.83 | $55.60 | 15,900 | — | — |
| 2022-08-05 | $26.01 | $55.99 | 21,100 | — | — |
| 2022-08-04 | $25.75 | $55.43 | 37,800 | — | — |
| 2022-08-03 | $26.45 | $56.93 | 26,700 | — | — |
| 2022-08-02 | $25.86 | $55.66 | 26,300 | — | — |
| 2022-08-01 | $25.63 | $55.17 | 18,700 | — | — |
| 2022-07-29 | $25.40 | $54.67 | 35,200 | — | — |
| 2022-07-28 | $25.01 | $53.83 | 23,000 | — | — |
| 2022-07-27 | $24.58 | $52.91 | 17,000 | — | — |
| 2022-07-26 | $24.35 | $52.41 | 26,900 | — | — |
| 2022-07-25 | $24.65 | $53.06 | 22,800 | — | — |
| 2022-07-22 | $24.25 | $52.20 | 11,600 | — | — |
| 2022-07-21 | $24.85 | $53.49 | 26,900 | — | — |
| 2022-07-20 | $24.60 | $52.95 | 15,400 | — | — |
| 2022-07-19 | $24.34 | $52.39 | 10,600 | — | — |
| 2022-07-18 | $24.11 | $51.90 | 18,900 | — | — |
| 2022-07-15 | $24.04 | $51.75 | 11,800 | — | — |
| 2022-07-14 | $23.62 | $50.84 | 18,400 | — | — |
| 2022-07-13 | $23.97 | $51.59 | 12,100 | — | — |
| 2022-07-12 | $24.28 | $52.26 | 24,200 | — | — |
| 2022-07-11 | $24.29 | $52.28 | 16,200 | — | — |
| 2022-07-08 | $24.23 | $52.15 | 19,300 | — | — |
| 2022-07-07 | $24.60 | $52.95 | 43,800 | — | — |
| 2022-07-06 | $24.21 | $52.11 | 33,500 | — | — |
| 2022-07-05 | $24.07 | $51.81 | 31,900 | — | — |
| 2022-07-01 | $24.33 | $52.37 | 85,000 | — | — |
| 2022-06-30 | $24.49 | $52.71 | 113,400 | — | — |
| 2022-06-29 | $24.48 | $52.69 | 29,700 | — | — |
| 2022-06-28 | $24.55 | $52.84 | 38,000 | — | — |
| 2022-06-27 | $24.18 | $51.75 | 31,000 | — | — |
| 2022-06-24 | $24.81 | $53.09 | 17,900 | — | — |
| 2022-06-23 | $24.17 | $51.72 | 27,600 | — | — |
| 2022-06-22 | $24.04 | $51.45 | 35,100 | — | — |
| 2022-06-21 | $24.13 | $51.64 | 147,900 | — | — |
| 2022-06-17 | $23.50 | $50.29 | 256,400 | — | — |
| 2022-06-16 | $22.78 | $48.75 | 76,700 | — | — |
| 2022-06-15 | $23.03 | $49.28 | 45,800 | — | — |
| 2022-06-14 | $22.81 | $48.81 | 51,400 | — | — |
| 2022-06-13 | $22.80 | $48.79 | 89,100 | — | — |
| 2022-06-10 | $23.25 | $49.75 | 16,600 | — | — |
| 2022-06-09 | $23.51 | $50.31 | 36,800 | — | — |
| 2022-06-08 | $24.46 | $52.34 | 177,900 | — | — |
| 2022-06-07 | $24.83 | $53.14 | 19,700 | — | — |
| 2022-06-06 | $24.55 | $52.54 | 22,000 | — | — |
| 2022-06-03 | $24.67 | $52.79 | 14,200 | — | — |
| 2022-06-02 | $25.25 | $54.03 | 45,500 | — | — |
| 2022-06-01 | $25.18 | $53.89 | 29,500 | — | — |
| 2022-05-31 | $25.06 | $53.63 | 222,700 | — | — |
| 2022-05-27 | $24.32 | $52.04 | 15,900 | — | — |
| 2022-05-26 | $24.08 | $51.53 | 59,300 | — | — |
| 2022-05-25 | $24.06 | $51.49 | 40,300 | — | — |
| 2022-05-24 | $23.59 | $50.48 | 33,300 | — | — |
| 2022-05-23 | $23.47 | $50.23 | 26,900 | — | — |
| 2022-05-20 | $22.78 | $48.75 | 19,100 | — | — |
| 2022-05-19 | $23.00 | $49.22 | 9,600 | — | — |
| 2022-05-18 | $23.32 | $49.90 | 13,900 | — | — |
| 2022-05-17 | $23.33 | $49.93 | 10,300 | — | — |
| 2022-05-16 | $23.13 | $49.50 | 42,000 | — | — |
| 2022-05-13 | $22.10 | $47.29 | 17,200 | — | — |
| 2022-05-12 | $21.89 | $46.84 | 19,500 | — | — |
| 2022-05-11 | $22.05 | $47.19 | 16,800 | — | — |
| 2022-05-10 | $22.36 | $47.85 | 17,000 | — | — |
| 2022-05-09 | $22.52 | $48.19 | 15,000 | — | — |
| 2022-05-06 | $22.65 | $48.47 | 12,800 | — | — |
| 2022-05-05 | $22.74 | $48.66 | 12,600 | — | — |
| 2022-05-04 | $23.32 | $49.90 | 14,400 | — | — |
| 2022-05-03 | $23.32 | $49.90 | 17,500 | — | — |
| 2022-05-02 | $23.02 | $49.26 | 15,300 | — | — |
| 2022-04-29 | $22.44 | $48.02 | 13,500 | — | — |
| 2022-04-28 | $23.03 | $49.28 | 8,900 | — | — |
| 2022-04-27 | $22.66 | $48.49 | 14,200 | — | — |
| 2022-04-26 | $23.01 | $49.24 | 18,200 | — | — |
| 2022-04-25 | $23.03 | $49.28 | 27,800 | — | — |
| 2022-04-22 | $22.64 | $48.45 | 26,400 | — | — |
| 2022-04-21 | $23.08 | $49.39 | 19,300 | — | — |
| 2022-04-20 | $23.12 | $49.48 | 29,400 | — | — |
| 2022-04-19 | $23.52 | $50.33 | 22,000 | — | — |
| 2022-04-18 | $23.33 | $49.93 | 21,300 | — | — |
| 2022-04-14 | $22.60 | $48.36 | 40,700 | — | — |
| 2022-04-13 | $22.79 | $48.77 | 29,400 | — | — |
| 2022-04-12 | $22.11 | $47.32 | 26,800 | — | — |
| 2022-04-11 | $22.15 | $47.40 | 77,700 | — | — |
| 2022-04-08 | $23.43 | $50.14 | 21,200 | — | — |
| 2022-04-07 | $24.00 | $51.36 | 25,200 | — | — |
| 2022-04-06 | $24.11 | $51.60 | 25,400 | — | — |
| 2022-04-05 | $23.92 | $51.19 | 43,900 | — | — |
| 2022-04-04 | $24.18 | $51.75 | 49,500 | — | — |
| 2022-04-01 | $23.72 | $50.76 | 39,300 | — | — |
| 2022-03-31 | $23.02 | $49.26 | 43,800 | — | — |
| 2022-03-30 | $22.91 | $49.03 | 22,000 | — | — |
| 2022-03-29 | $22.50 | $48.15 | 36,100 | — | — |
| 2022-03-28 | $22.30 | $47.72 | 9,900 | — | — |
| 2022-03-25 | $22.38 | $47.89 | 17,200 | — | — |
| 2022-03-24 | $22.60 | $48.36 | 9,200 | — | — |
| 2022-03-23 | $22.85 | $48.90 | 26,300 | — | — |
| 2022-03-22 | $22.56 | $48.28 | 16,700 | — | — |
| 2022-03-21 | $22.47 | $47.79 | 14,900 | — | — |
| 2022-03-18 | $23.02 | $48.96 | 63,800 | — | — |
| 2022-03-17 | $22.53 | $47.91 | 27,500 | — | — |
| 2022-03-16 | $23.10 | $49.13 | 40,800 | — | — |
| 2022-03-15 | $22.58 | $48.02 | 49,400 | — | — |
| 2022-03-14 | $22.03 | $46.85 | 39,700 | — | — |
| 2022-03-11 | $21.45 | $45.62 | 24,100 | — | — |
| 2022-03-10 | $21.98 | $46.74 | 31,300 | — | — |
| 2022-03-09 | $21.63 | $46.00 | 46,100 | — | — |
| 2022-03-08 | $20.88 | $44.40 | 49,900 | — | — |
| 2022-03-07 | $22.06 | $46.91 | 42,200 | — | — |
| 2022-03-04 | $20.99 | $44.64 | 28,000 | — | — |
| 2022-03-03 | $21.31 | $45.32 | 14,600 | — | — |
| 2022-03-02 | $21.71 | $46.17 | 15,600 | — | — |
| 2022-03-01 | $21.46 | $45.64 | 41,400 | — | — |
| 2022-02-28 | $20.57 | $43.75 | 127,000 | — | — |
| 2022-02-25 | $21.28 | $45.26 | 33,000 | — | — |
| 2022-02-24 | $20.84 | $44.32 | 45,900 | — | — |
| 2022-02-23 | $20.82 | $44.28 | 45,900 | — | — |
| 2022-02-22 | $21.76 | $46.28 | 19,100 | — | — |
| 2022-02-18 | $22.19 | $47.19 | 25,700 | — | — |
| 2022-02-17 | $22.41 | $47.66 | 16,400 | — | — |
| 2022-02-16 | $22.61 | $48.08 | 16,000 | — | — |
| 2022-02-15 | $22.80 | $48.49 | 11,100 | — | — |
| 2022-02-14 | $22.50 | $47.85 | 17,700 | — | — |
| 2022-02-11 | $23.00 | $48.91 | 47,500 | — | — |
| 2022-02-10 | $23.06 | $49.04 | 30,100 | — | — |
| 2022-02-09 | $23.61 | $50.21 | 12,300 | — | — |
| 2022-02-08 | $24.04 | $51.12 | 8,900 | — | — |
| 2022-02-07 | $23.81 | $50.64 | 27,500 | — | — |
| 2022-02-04 | $23.69 | $50.38 | 23,600 | — | — |
| 2022-02-03 | $23.50 | $49.98 | 19,200 | — | — |
| 2022-02-02 | $24.03 | $51.10 | 21,000 | — | — |
| 2022-02-01 | $24.28 | $51.64 | 14,700 | — | — |
| 2022-01-31 | $24.06 | $51.17 | 29,000 | — | — |
| 2022-01-28 | $23.29 | $49.53 | 23,600 | — | — |
| 2022-01-27 | $23.00 | $48.91 | 47,200 | — | — |
| 2022-01-26 | $23.17 | $49.27 | 57,500 | — | — |
| 2022-01-25 | $23.92 | $50.87 | 20,000 | — | — |
| 2022-01-24 | $24.02 | $51.08 | 42,100 | — | — |
| 2022-01-21 | $24.21 | $51.49 | 52,500 | — | — |
| 2022-01-20 | $24.77 | $52.68 | 26,900 | — | — |
| 2022-01-19 | $25.56 | $54.36 | 40,300 | — | — |
| 2022-01-18 | $26.42 | $56.19 | 67,200 | — | — |
| 2022-01-14 | $26.52 | $56.40 | 38,500 | — | — |
| 2022-01-13 | $25.65 | $54.55 | 50,400 | — | — |
| 2022-01-12 | $25.57 | $54.38 | 177,100 | — | — |
| 2022-01-11 | $25.50 | $54.23 | 35,900 | — | — |
| 2022-01-10 | $25.16 | $53.51 | 67,100 | — | — |
| 2022-01-07 | $25.96 | $55.21 | 24,100 | — | — |
| 2022-01-06 | $26.33 | $55.99 | 16,700 | — | — |
| 2022-01-05 | $26.50 | $56.36 | 46,800 | — | — |
| 2022-01-04 | $26.67 | $56.72 | 55,300 | — | — |
| 2022-01-03 | $26.28 | $55.89 | 45,200 | — | — |