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
- 2017-03-02 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 | $28.78 | $29.02 | 16,500 | — | — |
| 2022-12-29 | $28.58 | $28.82 | 20,200 | — | — |
| 2022-12-28 | $27.80 | $28.03 | 17,100 | — | — |
| 2022-12-27 | $28.50 | $28.74 | 7,500 | — | — |
| 2022-12-23 | $29.13 | $29.37 | 10,200 | — | — |
| 2022-12-22 | $28.58 | $28.82 | 21,200 | — | — |
| 2022-12-21 | $29.03 | $29.27 | 22,400 | — | — |
| 2022-12-20 | $27.55 | $27.78 | 4,800 | — | — |
| 2022-12-19 | $27.33 | $27.56 | 7,000 | — | — |
| 2022-12-16 | $28.00 | $28.23 | 85,800 | — | — |
| 2022-12-15 | $27.36 | $27.59 | 17,500 | — | — |
| 2022-12-14 | $28.70 | $28.94 | 17,300 | — | — |
| 2022-12-13 | $28.79 | $29.03 | 25,800 | — | — |
| 2022-12-12 | $28.36 | $28.60 | 15,700 | — | — |
| 2022-12-09 | $28.02 | $28.25 | 8,400 | — | — |
| 2022-12-08 | $28.48 | $28.72 | 7,300 | — | — |
| 2022-12-07 | $28.36 | $28.60 | 16,400 | — | — |
| 2022-12-06 | $28.74 | $28.98 | 16,500 | — | — |
| 2022-12-05 | $28.52 | $28.76 | 8,100 | — | — |
| 2022-12-02 | $28.64 | $28.88 | 7,600 | — | — |
| 2022-12-01 | $28.80 | $29.04 | 11,000 | — | — |
| 2022-11-30 | $28.96 | $29.20 | 15,300 | — | — |
| 2022-11-29 | $28.48 | $28.72 | 8,200 | — | — |
| 2022-11-28 | $28.44 | $28.68 | 12,800 | — | — |
| 2022-11-25 | $28.69 | $28.93 | 11,600 | — | — |
| 2022-11-23 | $28.76 | $29.00 | 14,400 | — | — |
| 2022-11-22 | $28.81 | $29.05 | 16,900 | — | — |
| 2022-11-21 | $28.87 | $29.11 | 8,100 | — | — |
| 2022-11-18 | $28.43 | $28.67 | 19,300 | — | — |
| 2022-11-17 | $28.73 | $28.97 | 29,500 | — | — |
| 2022-11-16 | $28.49 | $28.73 | 7,300 | — | — |
| 2022-11-15 | $28.15 | $28.38 | 16,900 | — | — |
| 2022-11-14 | $29.15 | $29.39 | 41,900 | — | — |
| 2022-11-11 | $27.99 | $28.22 | 8,800 | — | — |
| 2022-11-10 | $28.92 | $29.16 | 24,900 | — | — |
| 2022-11-09 | $27.61 | $27.84 | 9,600 | — | — |
| 2022-11-08 | $28.35 | $28.59 | 7,500 | — | — |
| 2022-11-07 | $28.08 | $28.31 | 43,800 | — | — |
| 2022-11-04 | $29.16 | $29.40 | 28,400 | — | — |
| 2022-11-03 | $28.24 | $28.48 | 7,600 | — | — |
| 2022-11-02 | $28.04 | $28.27 | 40,600 | — | — |
| 2022-11-01 | $29.65 | $29.90 | 30,000 | — | — |
| 2022-10-31 | $28.80 | $29.04 | 33,500 | — | — |
| 2022-10-28 | $29.00 | $29.24 | 51,400 | — | — |
| 2022-10-27 | $28.18 | $28.41 | 22,500 | — | — |
| 2022-10-26 | $27.87 | $28.10 | 50,500 | — | — |
| 2022-10-25 | $28.00 | $28.23 | 23,600 | — | — |
| 2022-10-24 | $27.89 | $28.12 | 25,600 | — | — |
| 2022-10-21 | $27.60 | $27.83 | 29,100 | — | — |
| 2022-10-20 | $27.03 | $27.26 | 8,900 | — | — |
| 2022-10-19 | $27.42 | $27.65 | 15,000 | — | — |
| 2022-10-18 | $27.50 | $27.73 | 41,600 | — | — |
| 2022-10-17 | $26.63 | $26.85 | 25,800 | — | — |
| 2022-10-14 | $25.77 | $25.98 | 10,000 | — | — |
| 2022-10-13 | $26.09 | $26.31 | 25,500 | — | — |
| 2022-10-12 | $25.22 | $25.43 | 12,800 | — | — |
| 2022-10-11 | $25.30 | $25.51 | 11,400 | — | — |
| 2022-10-10 | $25.13 | $25.34 | 7,000 | — | — |
| 2022-10-07 | $25.39 | $25.60 | 8,400 | — | — |
| 2022-10-06 | $25.17 | $25.38 | 6,700 | — | — |
| 2022-10-05 | $24.87 | $25.08 | 8,100 | — | — |
| 2022-10-04 | $25.45 | $25.66 | 11,800 | — | — |
| 2022-10-03 | $25.35 | $25.56 | 18,000 | — | — |
| 2022-09-30 | $24.56 | $24.76 | 16,800 | — | — |
| 2022-09-29 | $25.09 | $25.30 | 10,400 | — | — |
| 2022-09-28 | $25.04 | $25.25 | 18,600 | — | — |
| 2022-09-27 | $25.16 | $25.37 | 15,100 | — | — |
| 2022-09-26 | $25.99 | $26.21 | 13,500 | — | — |
| 2022-09-23 | $25.08 | $25.29 | 27,600 | — | — |
| 2022-09-22 | $25.05 | $25.26 | 13,700 | — | — |
| 2022-09-21 | $25.40 | $25.61 | 22,600 | — | — |
| 2022-09-20 | $26.13 | $26.35 | 29,600 | — | — |
| 2022-09-19 | $24.60 | $24.81 | 14,100 | — | — |
| 2022-09-16 | $23.78 | $23.98 | 20,600 | — | — |
| 2022-09-15 | $23.76 | $23.96 | 18,100 | — | — |
| 2022-09-14 | $23.69 | $23.89 | 21,100 | — | — |
| 2022-09-13 | $23.54 | $23.74 | 16,100 | — | — |
| 2022-09-12 | $24.34 | $24.54 | 5,800 | — | — |
| 2022-09-09 | $24.55 | $24.75 | 7,700 | — | — |
| 2022-09-08 | $24.18 | $24.38 | 6,300 | — | — |
| 2022-09-07 | $24.48 | $24.68 | 14,300 | — | — |
| 2022-09-06 | $24.79 | $25.00 | 10,300 | — | — |
| 2022-09-02 | $25.45 | $25.66 | 5,300 | — | — |
| 2022-09-01 | $25.72 | $25.93 | 11,600 | — | — |
| 2022-08-31 | $25.21 | $25.42 | 12,700 | — | — |
| 2022-08-30 | $25.39 | $25.60 | 12,800 | — | — |
| 2022-08-29 | $25.12 | $25.33 | 10,300 | — | — |
| 2022-08-26 | $25.87 | $26.09 | 18,300 | — | — |
| 2022-08-25 | $27.03 | $27.26 | 37,300 | — | — |
| 2022-08-24 | $26.52 | $26.74 | 14,800 | — | — |
| 2022-08-23 | $27.18 | $27.41 | 20,000 | — | — |
| 2022-08-22 | $26.33 | $26.55 | 21,800 | — | — |
| 2022-08-19 | $27.80 | $28.03 | 46,300 | — | — |
| 2022-08-18 | $27.99 | $28.22 | 27,800 | — | — |
| 2022-08-17 | $27.80 | $28.03 | 19,600 | — | — |
| 2022-08-16 | $27.77 | $28.00 | 64,300 | — | — |
| 2022-08-15 | $27.48 | $27.71 | 23,500 | — | — |
| 2022-08-12 | $27.42 | $27.65 | 44,100 | — | — |
| 2022-08-11 | $27.22 | $27.45 | 22,100 | — | — |
| 2022-08-10 | $27.15 | $27.38 | 26,400 | — | — |
| 2022-08-09 | $27.34 | $27.57 | 24,300 | — | — |
| 2022-08-08 | $27.36 | $27.59 | 23,000 | — | — |
| 2022-08-05 | $27.45 | $27.68 | 23,300 | — | — |
| 2022-08-04 | $26.95 | $27.17 | 30,400 | — | — |
| 2022-08-03 | $26.95 | $27.17 | 24,000 | — | — |
| 2022-08-02 | $26.58 | $26.80 | 22,500 | — | — |
| 2022-08-01 | $26.38 | $26.60 | 13,600 | — | — |
| 2022-07-29 | $26.07 | $26.29 | 26,900 | — | — |
| 2022-07-28 | $26.47 | $26.69 | 12,800 | — | — |
| 2022-07-27 | $26.29 | $26.51 | 20,900 | — | — |
| 2022-07-26 | $26.24 | $26.46 | 35,200 | — | — |
| 2022-07-25 | $24.99 | $25.20 | 34,400 | — | — |
| 2022-07-22 | $24.26 | $24.46 | 21,600 | — | — |
| 2022-07-21 | $24.97 | $25.18 | 20,400 | — | — |
| 2022-07-20 | $24.63 | $24.84 | 17,300 | — | — |
| 2022-07-19 | $24.20 | $24.40 | 31,900 | — | — |
| 2022-07-18 | $23.33 | $23.52 | 16,400 | — | — |
| 2022-07-15 | $22.96 | $23.15 | 31,600 | — | — |
| 2022-07-14 | $22.37 | $22.56 | 24,100 | — | — |
| 2022-07-13 | $22.58 | $22.77 | 34,100 | — | — |
| 2022-07-12 | $23.62 | $23.82 | 23,500 | — | — |
| 2022-07-11 | $23.36 | $23.55 | 23,800 | — | — |
| 2022-07-08 | $23.72 | $23.92 | 23,200 | — | — |
| 2022-07-07 | $23.88 | $24.08 | 38,300 | — | — |
| 2022-07-06 | $23.55 | $23.75 | 14,200 | — | — |
| 2022-07-05 | $23.37 | $23.56 | 47,300 | — | — |
| 2022-07-01 | $22.19 | $22.37 | 27,200 | — | — |
| 2022-06-30 | $22.54 | $22.73 | 65,500 | — | — |
| 2022-06-29 | $22.32 | $22.51 | 83,600 | — | — |
| 2022-06-28 | $22.30 | $22.49 | 86,600 | — | — |
| 2022-06-27 | $22.57 | $22.76 | 130,000 | — | — |
| 2022-06-24 | $24.50 | $24.70 | 1,261,300 | — | — |
| 2022-06-23 | $25.68 | $25.89 | 98,000 | — | — |
| 2022-06-22 | $25.49 | $25.70 | 196,400 | — | — |
| 2022-06-21 | $27.08 | $27.31 | 195,700 | — | — |
| 2022-06-17 | $29.08 | $29.32 | 744,900 | — | — |
| 2022-06-16 | $29.36 | $29.60 | 245,800 | — | — |
| 2022-06-15 | $28.35 | $28.59 | 220,000 | — | — |
| 2022-06-14 | $27.61 | $27.84 | 44,700 | — | — |
| 2022-06-13 | $27.44 | $27.67 | 77,200 | — | — |
| 2022-06-10 | $27.93 | $28.16 | 73,500 | — | — |
| 2022-06-09 | $27.59 | $27.82 | 73,800 | — | — |
| 2022-06-08 | $28.00 | $28.23 | 98,100 | — | — |
| 2022-06-07 | $27.26 | $27.49 | 123,800 | — | — |
| 2022-06-06 | $28.52 | $28.76 | 298,900 | — | — |
| 2022-06-03 | $27.50 | $27.73 | 49,300 | — | — |
| 2022-06-02 | $27.60 | $27.83 | 60,900 | — | — |
| 2022-06-01 | $27.63 | $27.86 | 72,800 | — | — |
| 2022-05-31 | $27.67 | $27.90 | 43,700 | — | — |
| 2022-05-27 | $27.87 | $28.10 | 36,700 | — | — |
| 2022-05-26 | $27.59 | $27.82 | 24,700 | — | — |
| 2022-05-25 | $27.34 | $27.57 | 20,500 | — | — |
| 2022-05-24 | $27.57 | $27.80 | 30,900 | — | — |
| 2022-05-23 | $27.48 | $27.71 | 32,300 | — | — |
| 2022-05-20 | $27.20 | $27.43 | 15,800 | — | — |
| 2022-05-19 | $27.44 | $27.67 | 29,200 | — | — |
| 2022-05-18 | $27.50 | $27.73 | 55,800 | — | — |
| 2022-05-17 | $27.40 | $27.63 | 47,600 | — | — |
| 2022-05-16 | $25.51 | $25.72 | 56,600 | — | — |
| 2022-05-13 | $25.31 | $25.52 | 109,300 | — | — |
| 2022-05-12 | $24.40 | $24.60 | 45,600 | — | — |
| 2022-05-11 | $24.36 | $24.56 | 43,200 | — | — |
| 2022-05-10 | $24.39 | $24.59 | 67,900 | — | — |
| 2022-05-09 | $24.23 | $24.43 | 57,100 | — | — |
| 2022-05-06 | $24.20 | $24.20 | 57,500 | — | — |
| 2022-05-05 | $23.83 | $23.83 | 38,400 | — | — |
| 2022-05-04 | $24.20 | $24.20 | 24,600 | — | — |
| 2022-05-03 | $23.80 | $23.80 | 43,000 | — | — |
| 2022-05-02 | $24.50 | $24.50 | 8,500 | — | — |
| 2022-04-29 | $22.99 | $22.99 | 700 | — | — |
| 2022-04-28 | $22.69 | $22.69 | 10,700 | — | — |
| 2022-04-27 | $22.45 | $22.45 | 49,600 | — | — |
| 2022-04-26 | $21.90 | $21.90 | 1,800 | — | — |
| 2022-04-25 | $21.90 | $21.90 | 24,900 | — | — |
| 2022-04-22 | $22.00 | $22.00 | 6,700 | — | — |
| 2022-04-21 | $22.30 | $22.30 | 1,000 | — | — |
| 2022-04-20 | $22.20 | $22.20 | 6,900 | — | — |
| 2022-04-19 | $22.10 | $22.10 | 15,600 | — | — |
| 2022-04-18 | $21.90 | $21.90 | 1,200 | — | — |
| 2022-04-14 | $21.90 | $21.90 | 0 | — | — |
| 2022-04-13 | $21.90 | $21.90 | 18,800 | — | — |
| 2022-04-12 | $21.80 | $21.80 | 51,100 | — | — |
| 2022-04-11 | $21.85 | $21.85 | 3,500 | — | — |
| 2022-04-08 | $21.92 | $21.92 | 1,000 | — | — |
| 2022-04-07 | $22.00 | $22.00 | 2,200 | — | — |
| 2022-04-06 | $22.00 | $22.00 | 0 | — | — |
| 2022-04-05 | $22.00 | $22.00 | 300 | — | — |
| 2022-04-04 | $21.90 | $21.90 | 0 | — | — |
| 2022-04-01 | $21.90 | $21.90 | 1,500 | — | — |
| 2022-03-31 | $21.90 | $21.90 | 700 | — | — |
| 2022-03-30 | $22.05 | $22.05 | 6,600 | — | — |
| 2022-03-29 | $22.10 | $22.10 | 3,900 | — | — |
| 2022-03-28 | $22.13 | $22.13 | 7,700 | — | — |
| 2022-03-25 | $22.20 | $22.20 | 500 | — | — |
| 2022-03-24 | $22.15 | $22.15 | 100 | — | — |
| 2022-03-23 | $22.40 | $22.40 | 1,700 | — | — |
| 2022-03-22 | $22.15 | $22.15 | 1,000 | — | — |
| 2022-03-21 | $22.00 | $22.00 | 4,500 | — | — |
| 2022-03-18 | $22.10 | $22.10 | 23,800 | — | — |
| 2022-03-17 | $22.15 | $22.15 | 2,200 | — | — |
| 2022-03-16 | $22.40 | $22.40 | 800 | — | — |
| 2022-03-15 | $22.33 | $22.33 | 2,100 | — | — |
| 2022-03-14 | $22.40 | $22.40 | 100 | — | — |
| 2022-03-11 | $22.40 | $22.40 | 0 | — | — |
| 2022-03-10 | $22.40 | $22.40 | 1,900 | — | — |
| 2022-03-09 | $22.25 | $22.25 | 6,300 | — | — |
| 2022-03-08 | $22.02 | $22.02 | 1,500 | — | — |
| 2022-03-07 | $22.10 | $22.10 | 200 | — | — |
| 2022-03-04 | $22.10 | $22.10 | 117,000 | — | — |
| 2022-03-03 | $21.90 | $21.90 | 100 | — | — |
| 2022-03-02 | $21.60 | $21.60 | 500 | — | — |
| 2022-03-01 | $21.50 | $21.50 | 2,100 | — | — |
| 2022-02-28 | $21.50 | $21.50 | 300 | — | — |
| 2022-02-25 | $21.50 | $21.50 | 600 | — | — |
| 2022-02-24 | $21.50 | $21.50 | 10,300 | — | — |
| 2022-02-23 | $21.50 | $21.50 | 93,200 | — | — |
| 2022-02-22 | $21.40 | $21.40 | 1,900 | — | — |
| 2022-02-18 | $21.60 | $21.60 | 1,500 | — | — |
| 2022-02-17 | $21.60 | $21.60 | 0 | — | — |
| 2022-02-16 | $21.60 | $21.60 | 200 | — | — |
| 2022-02-15 | $21.50 | $21.50 | 5,300 | — | — |
| 2022-02-14 | $21.50 | $21.50 | 5,800 | — | — |
| 2022-02-11 | $21.50 | $21.50 | 27,600 | — | — |
| 2022-02-10 | $21.40 | $21.40 | 156,300 | — | — |
| 2022-02-09 | $21.45 | $21.45 | 1,400 | — | — |
| 2022-02-08 | $21.45 | $21.45 | 200 | — | — |
| 2022-02-07 | $21.45 | $21.45 | 300 | — | — |
| 2022-02-04 | $21.00 | $21.00 | 6,200 | — | — |
| 2022-02-03 | $21.20 | $21.20 | 500 | — | — |
| 2022-02-02 | $21.20 | $21.20 | 600 | — | — |
| 2022-02-01 | $21.44 | $21.44 | 0 | — | — |
| 2022-01-31 | $21.44 | $21.44 | 3,000 | — | — |
| 2022-01-28 | $21.49 | $21.49 | 400 | — | — |
| 2022-01-27 | $21.50 | $21.50 | 2,700 | — | — |
| 2022-01-26 | $21.50 | $21.50 | 300 | — | — |
| 2022-01-25 | $21.50 | $21.50 | 1,500 | — | — |
| 2022-01-24 | $21.50 | $21.50 | 4,700 | — | — |
| 2022-01-21 | $22.00 | $22.00 | 5,800 | — | — |
| 2022-01-20 | $22.00 | $22.00 | 9,000 | — | — |
| 2022-01-19 | $21.25 | $21.25 | 2,300 | — | — |
| 2022-01-18 | $20.60 | $20.60 | 200 | — | — |
| 2022-01-14 | $20.60 | $20.60 | 400 | — | — |
| 2022-01-13 | $20.60 | $20.60 | 2,100 | — | — |
| 2022-01-12 | $20.20 | $20.20 | 0 | — | — |
| 2022-01-11 | $20.20 | $20.20 | 46,500 | — | — |
| 2022-01-10 | $20.10 | $20.10 | 0 | — | — |
| 2022-01-07 | $20.10 | $20.10 | 12,500 | — | — |
| 2022-01-06 | $19.95 | $19.95 | 3,500 | — | — |
| 2022-01-05 | $19.95 | $19.95 | 8,800 | — | — |
| 2022-01-04 | $20.00 | $20.00 | 1,300 | — | — |
| 2022-01-03 | $20.00 | $20.00 | 2,600 | — | — |