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
- 2014-02-27 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 | $23.67 | $27.79 | 248,600 | — | — |
| 2022-12-29 | $23.57 | $27.67 | 209,300 | — | — |
| 2022-12-28 | $23.00 | $27.00 | 252,100 | — | — |
| 2022-12-27 | $23.18 | $26.97 | 187,900 | — | — |
| 2022-12-23 | $22.79 | $26.52 | 114,600 | — | — |
| 2022-12-22 | $22.72 | $26.44 | 186,800 | — | — |
| 2022-12-21 | $23.05 | $26.82 | 202,200 | — | — |
| 2022-12-20 | $22.85 | $26.59 | 182,400 | — | — |
| 2022-12-19 | $22.75 | $26.47 | 174,700 | — | — |
| 2022-12-16 | $23.32 | $27.14 | 472,400 | — | — |
| 2022-12-15 | $23.67 | $27.54 | 235,700 | — | — |
| 2022-12-14 | $23.95 | $27.87 | 249,400 | — | — |
| 2022-12-13 | $24.21 | $28.17 | 305,300 | — | — |
| 2022-12-12 | $24.10 | $28.04 | 205,600 | — | — |
| 2022-12-09 | $24.34 | $28.32 | 142,500 | — | — |
| 2022-12-08 | $24.55 | $28.57 | 155,000 | — | — |
| 2022-12-07 | $24.38 | $28.37 | 160,500 | — | — |
| 2022-12-06 | $24.53 | $28.54 | 168,500 | — | — |
| 2022-12-05 | $24.55 | $28.57 | 155,700 | — | — |
| 2022-12-02 | $25.37 | $29.52 | 226,300 | — | — |
| 2022-12-01 | $25.36 | $29.51 | 188,800 | — | — |
| 2022-11-30 | $25.71 | $29.92 | 413,000 | — | — |
| 2022-11-29 | $24.82 | $28.88 | 165,600 | — | — |
| 2022-11-28 | $24.15 | $28.10 | 141,600 | — | — |
| 2022-11-25 | $24.65 | $28.68 | 56,200 | — | — |
| 2022-11-23 | $24.95 | $29.03 | 92,800 | — | — |
| 2022-11-22 | $24.85 | $28.92 | 153,900 | — | — |
| 2022-11-21 | $24.73 | $28.78 | 186,100 | — | — |
| 2022-11-18 | $25.06 | $29.16 | 280,800 | — | — |
| 2022-11-17 | $24.98 | $29.07 | 203,100 | — | — |
| 2022-11-16 | $24.59 | $28.61 | 274,000 | — | — |
| 2022-11-15 | $25.35 | $29.50 | 163,500 | — | — |
| 2022-11-14 | $25.07 | $29.17 | 181,400 | — | — |
| 2022-11-11 | $25.56 | $29.74 | 171,700 | — | — |
| 2022-11-10 | $26.11 | $30.38 | 284,300 | — | — |
| 2022-11-09 | $24.80 | $28.86 | 287,600 | — | — |
| 2022-11-08 | $25.27 | $29.41 | 163,700 | — | — |
| 2022-11-07 | $25.82 | $30.05 | 153,600 | — | — |
| 2022-11-04 | $25.17 | $29.29 | 227,400 | — | — |
| 2022-11-03 | $23.81 | $27.71 | 174,600 | — | — |
| 2022-11-02 | $24.17 | $28.13 | 470,600 | — | — |
| 2022-11-01 | $25.37 | $29.52 | 291,300 | — | — |
| 2022-10-31 | $25.20 | $29.32 | 298,300 | — | — |
| 2022-10-28 | $24.87 | $28.94 | 187,800 | — | — |
| 2022-10-27 | $24.24 | $28.21 | 199,700 | — | — |
| 2022-10-26 | $23.89 | $27.80 | 198,300 | — | — |
| 2022-10-25 | $23.91 | $27.82 | 238,300 | — | — |
| 2022-10-24 | $23.11 | $26.89 | 162,400 | — | — |
| 2022-10-21 | $22.95 | $26.71 | 176,000 | — | — |
| 2022-10-20 | $22.36 | $26.02 | 134,600 | — | — |
| 2022-10-19 | $22.46 | $26.14 | 140,100 | — | — |
| 2022-10-18 | $23.15 | $26.94 | 200,400 | — | — |
| 2022-10-17 | $22.79 | $26.52 | 189,100 | — | — |
| 2022-10-14 | $22.18 | $25.81 | 143,700 | — | — |
| 2022-10-13 | $22.83 | $26.57 | 217,400 | — | — |
| 2022-10-12 | $22.20 | $25.83 | 204,100 | — | — |
| 2022-10-11 | $21.82 | $25.39 | 254,300 | — | — |
| 2022-10-10 | $21.74 | $25.30 | 279,200 | — | — |
| 2022-10-07 | $21.72 | $25.27 | 288,500 | — | — |
| 2022-10-06 | $21.74 | $25.30 | 234,600 | — | — |
| 2022-10-05 | $21.94 | $25.53 | 262,900 | — | — |
| 2022-10-04 | $21.90 | $25.48 | 238,400 | — | — |
| 2022-10-03 | $21.62 | $25.16 | 347,100 | — | — |
| 2022-09-30 | $21.33 | $24.82 | 369,900 | — | — |
| 2022-09-29 | $21.33 | $24.82 | 423,700 | — | — |
| 2022-09-28 | $22.74 | $26.22 | 422,900 | — | — |
| 2022-09-27 | $22.04 | $25.42 | 314,800 | — | — |
| 2022-09-26 | $22.35 | $25.77 | 484,500 | — | — |
| 2022-09-23 | $23.36 | $26.94 | 184,400 | — | — |
| 2022-09-22 | $23.35 | $26.93 | 216,500 | — | — |
| 2022-09-21 | $24.28 | $28.00 | 157,800 | — | — |
| 2022-09-20 | $24.92 | $28.74 | 157,100 | — | — |
| 2022-09-19 | $25.48 | $29.38 | 154,400 | — | — |
| 2022-09-16 | $25.24 | $29.11 | 488,700 | — | — |
| 2022-09-15 | $25.08 | $28.92 | 229,000 | — | — |
| 2022-09-14 | $25.30 | $29.18 | 216,000 | — | — |
| 2022-09-13 | $25.68 | $29.61 | 246,500 | — | — |
| 2022-09-12 | $27.49 | $31.70 | 165,600 | — | — |
| 2022-09-09 | $26.98 | $31.11 | 193,600 | — | — |
| 2022-09-08 | $26.43 | $30.48 | 160,000 | — | — |
| 2022-09-07 | $26.52 | $30.58 | 156,400 | — | — |
| 2022-09-06 | $26.06 | $30.05 | 142,800 | — | — |
| 2022-09-02 | $25.88 | $29.84 | 132,900 | — | — |
| 2022-09-01 | $25.93 | $29.90 | 201,500 | — | — |
| 2022-08-31 | $26.26 | $30.28 | 436,100 | — | — |
| 2022-08-30 | $26.38 | $30.42 | 150,300 | — | — |
| 2022-08-29 | $26.44 | $30.49 | 178,300 | — | — |
| 2022-08-26 | $26.51 | $30.57 | 127,600 | — | — |
| 2022-08-25 | $27.46 | $31.67 | 147,400 | — | — |
| 2022-08-24 | $27.41 | $31.61 | 184,100 | — | — |
| 2022-08-23 | $27.44 | $31.64 | 148,200 | — | — |
| 2022-08-22 | $27.89 | $32.16 | 153,000 | — | — |
| 2022-08-19 | $28.54 | $32.91 | 224,900 | — | — |
| 2022-08-18 | $29.21 | $33.68 | 207,700 | — | — |
| 2022-08-17 | $29.51 | $34.03 | 195,000 | — | — |
| 2022-08-16 | $29.94 | $34.53 | 239,800 | — | — |
| 2022-08-15 | $29.82 | $34.39 | 150,100 | — | — |
| 2022-08-12 | $29.57 | $34.10 | 205,300 | — | — |
| 2022-08-11 | $29.00 | $33.44 | 154,500 | — | — |
| 2022-08-10 | $28.81 | $33.22 | 278,100 | — | — |
| 2022-08-09 | $28.30 | $32.63 | 323,000 | — | — |
| 2022-08-08 | $28.37 | $32.72 | 232,100 | — | — |
| 2022-08-05 | $27.68 | $31.92 | 228,000 | — | — |
| 2022-08-04 | $27.38 | $31.57 | 180,300 | — | — |
| 2022-08-03 | $28.03 | $32.32 | 257,800 | — | — |
| 2022-08-02 | $28.19 | $32.51 | 257,400 | — | — |
| 2022-08-01 | $28.92 | $33.35 | 259,000 | — | — |
| 2022-07-29 | $28.67 | $33.06 | 448,000 | — | — |
| 2022-07-28 | $28.27 | $32.60 | 171,200 | — | — |
| 2022-07-27 | $27.47 | $31.68 | 198,900 | — | — |
| 2022-07-26 | $26.86 | $30.97 | 274,400 | — | — |
| 2022-07-25 | $26.98 | $31.11 | 195,400 | — | — |
| 2022-07-22 | $26.46 | $30.51 | 330,500 | — | — |
| 2022-07-21 | $26.71 | $30.80 | 241,300 | — | — |
| 2022-07-20 | $27.03 | $31.17 | 195,500 | — | — |
| 2022-07-19 | $27.32 | $31.50 | 182,000 | — | — |
| 2022-07-18 | $26.32 | $30.35 | 235,200 | — | — |
| 2022-07-15 | $26.43 | $30.48 | 201,700 | — | — |
| 2022-07-14 | $25.88 | $29.84 | 146,400 | — | — |
| 2022-07-13 | $26.40 | $30.44 | 225,500 | — | — |
| 2022-07-12 | $26.74 | $30.84 | 219,200 | — | — |
| 2022-07-11 | $26.00 | $29.98 | 181,500 | — | — |
| 2022-07-08 | $26.25 | $30.27 | 274,400 | — | — |
| 2022-07-07 | $26.94 | $31.07 | 336,900 | — | — |
| 2022-07-06 | $25.89 | $29.86 | 188,200 | — | — |
| 2022-07-05 | $26.14 | $30.14 | 303,800 | — | — |
| 2022-07-01 | $25.99 | $29.97 | 398,600 | — | — |
| 2022-06-30 | $25.79 | $29.74 | 401,700 | — | — |
| 2022-06-29 | $25.61 | $29.53 | 403,200 | — | — |
| 2022-06-28 | $26.50 | $30.32 | 564,100 | — | — |
| 2022-06-27 | $27.01 | $30.91 | 580,100 | — | — |
| 2022-06-24 | $26.29 | $30.08 | 8,958,400 | — | — |
| 2022-06-23 | $26.66 | $30.51 | 597,200 | — | — |
| 2022-06-22 | $26.22 | $30.00 | 702,000 | — | — |
| 2022-06-21 | $26.57 | $30.40 | 1,317,600 | — | — |
| 2022-06-17 | $27.12 | $31.03 | 1,441,800 | — | — |
| 2022-06-16 | $26.57 | $30.40 | 415,900 | — | — |
| 2022-06-15 | $26.88 | $30.76 | 328,800 | — | — |
| 2022-06-14 | $26.00 | $29.75 | 342,800 | — | — |
| 2022-06-13 | $25.79 | $29.51 | 462,100 | — | — |
| 2022-06-10 | $27.61 | $31.59 | 294,200 | — | — |
| 2022-06-09 | $28.68 | $32.82 | 456,700 | — | — |
| 2022-06-08 | $30.40 | $34.79 | 1,274,300 | — | — |
| 2022-06-07 | $31.10 | $35.59 | 775,100 | — | — |
| 2022-06-06 | $30.87 | $35.32 | 766,400 | — | — |
| 2022-06-03 | $32.52 | $37.21 | 747,600 | — | — |
| 2022-06-02 | $31.83 | $36.42 | 893,600 | — | — |
| 2022-06-01 | $31.23 | $35.74 | 987,000 | — | — |
| 2022-05-31 | $29.64 | $33.92 | 8,643,300 | — | — |
| 2022-05-27 | $30.83 | $35.28 | 526,100 | — | — |
| 2022-05-26 | $30.51 | $34.91 | 611,700 | — | — |
| 2022-05-25 | $30.44 | $34.83 | 536,500 | — | — |
| 2022-05-24 | $29.08 | $33.27 | 888,200 | — | — |
| 2022-05-23 | $28.54 | $32.66 | 473,100 | — | — |
| 2022-05-20 | $27.39 | $31.34 | 647,600 | — | — |
| 2022-05-19 | $28.79 | $32.94 | 637,300 | — | — |
| 2022-05-18 | $29.77 | $34.06 | 634,500 | — | — |
| 2022-05-17 | $30.97 | $35.44 | 680,000 | — | — |
| 2022-05-16 | $29.90 | $34.21 | 739,500 | — | — |
| 2022-05-13 | $29.75 | $34.04 | 1,882,900 | — | — |
| 2022-05-12 | $27.78 | $31.79 | 594,300 | — | — |
| 2022-05-11 | $26.79 | $30.65 | 425,200 | — | — |
| 2022-05-10 | $27.24 | $31.17 | 598,100 | — | — |
| 2022-05-09 | $28.26 | $32.34 | 402,900 | — | — |
| 2022-05-06 | $29.71 | $34.00 | 318,600 | — | — |
| 2022-05-05 | $29.91 | $34.22 | 353,900 | — | — |
| 2022-05-04 | $30.55 | $34.96 | 409,100 | — | — |
| 2022-05-03 | $30.52 | $34.92 | 644,600 | — | — |
| 2022-05-02 | $29.27 | $33.49 | 427,600 | — | — |
| 2022-04-29 | $30.29 | $34.66 | 425,000 | — | — |
| 2022-04-28 | $31.52 | $36.07 | 361,600 | — | — |
| 2022-04-27 | $30.57 | $34.98 | 603,200 | — | — |
| 2022-04-26 | $30.22 | $34.58 | 303,200 | — | — |
| 2022-04-25 | $30.39 | $34.77 | 259,700 | — | — |
| 2022-04-22 | $30.31 | $34.68 | 280,200 | — | — |
| 2022-04-21 | $30.83 | $35.28 | 404,900 | — | — |
| 2022-04-20 | $31.40 | $35.93 | 354,700 | — | — |
| 2022-04-19 | $30.89 | $35.35 | 386,600 | — | — |
| 2022-04-18 | $30.31 | $34.68 | 436,900 | — | — |
| 2022-04-14 | $29.86 | $34.17 | 423,500 | — | — |
| 2022-04-13 | $30.05 | $34.38 | 671,600 | — | — |
| 2022-04-12 | $30.04 | $34.37 | 832,000 | — | — |
| 2022-04-11 | $29.80 | $34.10 | 291,100 | — | — |
| 2022-04-08 | $29.91 | $34.22 | 313,800 | — | — |
| 2022-04-07 | $29.98 | $34.30 | 594,400 | — | — |
| 2022-04-06 | $30.57 | $34.98 | 453,000 | — | — |
| 2022-04-05 | $31.29 | $35.80 | 333,400 | — | — |
| 2022-04-04 | $31.57 | $36.12 | 369,100 | — | — |
| 2022-04-01 | $31.29 | $35.80 | 290,700 | — | — |
| 2022-03-31 | $30.78 | $35.22 | 353,400 | — | — |
| 2022-03-30 | $30.59 | $35.00 | 234,900 | — | — |
| 2022-03-29 | $31.06 | $35.31 | 381,300 | — | — |
| 2022-03-28 | $29.96 | $34.06 | 453,200 | — | — |
| 2022-03-25 | $29.64 | $33.69 | 359,700 | — | — |
| 2022-03-24 | $29.12 | $33.10 | 245,100 | — | — |
| 2022-03-23 | $28.86 | $32.81 | 312,500 | — | — |
| 2022-03-22 | $29.36 | $33.37 | 430,100 | — | — |
| 2022-03-21 | $29.14 | $33.12 | 479,700 | — | — |
| 2022-03-18 | $28.80 | $32.74 | 995,300 | — | — |
| 2022-03-17 | $28.36 | $32.24 | 391,800 | — | — |
| 2022-03-16 | $28.11 | $31.95 | 480,800 | — | — |
| 2022-03-15 | $27.58 | $31.35 | 372,700 | — | — |
| 2022-03-14 | $27.68 | $31.46 | 278,400 | — | — |
| 2022-03-11 | $27.75 | $31.54 | 288,200 | — | — |
| 2022-03-10 | $27.62 | $31.40 | 279,300 | — | — |
| 2022-03-09 | $27.46 | $31.21 | 186,700 | — | — |
| 2022-03-08 | $27.41 | $31.16 | 293,000 | — | — |
| 2022-03-07 | $27.71 | $31.50 | 541,400 | — | — |
| 2022-03-04 | $28.04 | $31.87 | 497,000 | — | — |
| 2022-03-03 | $27.90 | $31.71 | 445,100 | — | — |
| 2022-03-02 | $26.92 | $30.60 | 478,100 | — | — |
| 2022-03-01 | $26.32 | $29.92 | 526,900 | — | — |
| 2022-02-28 | $25.95 | $29.50 | 436,400 | — | — |
| 2022-02-25 | $25.55 | $29.04 | 240,200 | — | — |
| 2022-02-24 | $25.58 | $29.08 | 256,200 | — | — |
| 2022-02-23 | $25.30 | $28.76 | 241,000 | — | — |
| 2022-02-22 | $25.27 | $28.72 | 229,900 | — | — |
| 2022-02-18 | $24.75 | $28.13 | 211,000 | — | — |
| 2022-02-17 | $24.97 | $28.38 | 298,400 | — | — |
| 2022-02-16 | $25.12 | $28.55 | 249,200 | — | — |
| 2022-02-15 | $25.06 | $28.49 | 196,600 | — | — |
| 2022-02-14 | $24.83 | $28.22 | 212,200 | — | — |
| 2022-02-11 | $25.80 | $29.33 | 195,500 | — | — |
| 2022-02-10 | $26.07 | $29.63 | 233,100 | — | — |
| 2022-02-09 | $26.15 | $29.72 | 192,300 | — | — |
| 2022-02-08 | $25.83 | $29.36 | 189,500 | — | — |
| 2022-02-07 | $25.48 | $28.96 | 200,300 | — | — |
| 2022-02-04 | $25.35 | $28.82 | 170,600 | — | — |
| 2022-02-03 | $26.03 | $29.59 | 177,400 | — | — |
| 2022-02-02 | $26.74 | $30.40 | 172,700 | — | — |
| 2022-02-01 | $26.72 | $30.37 | 201,900 | — | — |
| 2022-01-31 | $26.94 | $30.62 | 274,000 | — | — |
| 2022-01-28 | $27.04 | $30.74 | 265,400 | — | — |
| 2022-01-27 | $26.52 | $30.15 | 270,700 | — | — |
| 2022-01-26 | $26.67 | $30.32 | 267,300 | — | — |
| 2022-01-25 | $26.66 | $30.30 | 372,100 | — | — |
| 2022-01-24 | $26.63 | $30.27 | 500,400 | — | — |
| 2022-01-21 | $26.36 | $29.96 | 294,700 | — | — |
| 2022-01-20 | $26.33 | $29.93 | 389,000 | — | — |
| 2022-01-19 | $26.85 | $30.52 | 312,500 | — | — |
| 2022-01-18 | $27.46 | $31.21 | 373,500 | — | — |
| 2022-01-14 | $27.40 | $31.15 | 293,500 | — | — |
| 2022-01-13 | $27.77 | $31.57 | 377,300 | — | — |
| 2022-01-12 | $28.14 | $31.99 | 553,900 | — | — |
| 2022-01-11 | $28.05 | $31.88 | 1,073,200 | — | — |
| 2022-01-10 | $27.17 | $30.88 | 295,400 | — | — |
| 2022-01-07 | $26.95 | $30.63 | 311,100 | — | — |
| 2022-01-06 | $26.93 | $30.61 | 284,600 | — | — |
| 2022-01-05 | $27.20 | $30.92 | 537,600 | — | — |
| 2022-01-04 | $28.39 | $32.27 | 755,500 | — | — |
| 2022-01-03 | $27.96 | $31.78 | 386,100 | — | — |