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
- 2010-08-12 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 | $27.57 | $27.57 | 173,200 | — | — |
| 2022-12-29 | $27.45 | $27.45 | 179,500 | — | — |
| 2022-12-28 | $26.99 | $26.99 | 186,500 | — | — |
| 2022-12-27 | $27.73 | $27.73 | 126,300 | — | — |
| 2022-12-23 | $28.00 | $28.00 | 155,700 | — | — |
| 2022-12-22 | $28.25 | $28.25 | 140,500 | — | — |
| 2022-12-21 | $28.44 | $28.44 | 161,200 | — | — |
| 2022-12-20 | $28.08 | $28.08 | 308,800 | — | — |
| 2022-12-19 | $29.04 | $29.04 | 219,700 | — | — |
| 2022-12-16 | $28.34 | $28.34 | 269,700 | — | — |
| 2022-12-15 | $28.53 | $28.53 | 160,700 | — | — |
| 2022-12-14 | $28.81 | $28.81 | 333,500 | — | — |
| 2022-12-13 | $28.90 | $28.90 | 255,600 | — | — |
| 2022-12-12 | $28.93 | $28.93 | 120,700 | — | — |
| 2022-12-09 | $28.59 | $28.59 | 406,200 | — | — |
| 2022-12-08 | $29.37 | $29.37 | 813,500 | — | — |
| 2022-12-07 | $28.08 | $28.08 | 207,900 | — | — |
| 2022-12-06 | $27.78 | $27.78 | 299,100 | — | — |
| 2022-12-05 | $28.03 | $28.03 | 392,100 | — | — |
| 2022-12-02 | $29.29 | $29.29 | 217,100 | — | — |
| 2022-12-01 | $29.78 | $29.78 | 231,200 | — | — |
| 2022-11-30 | $29.69 | $29.69 | 255,500 | — | — |
| 2022-11-29 | $29.69 | $29.69 | 191,900 | — | — |
| 2022-11-28 | $28.73 | $28.73 | 217,400 | — | — |
| 2022-11-25 | $28.50 | $28.50 | 77,000 | — | — |
| 2022-11-23 | $28.93 | $28.93 | 130,800 | — | — |
| 2022-11-22 | $28.68 | $28.68 | 155,900 | — | — |
| 2022-11-21 | $28.36 | $28.36 | 173,500 | — | — |
| 2022-11-18 | $28.53 | $28.53 | 185,700 | — | — |
| 2022-11-17 | $28.74 | $28.74 | 320,100 | — | — |
| 2022-11-16 | $29.67 | $29.67 | 263,000 | — | — |
| 2022-11-15 | $29.89 | $29.89 | 313,600 | — | — |
| 2022-11-14 | $29.47 | $29.47 | 272,400 | — | — |
| 2022-11-11 | $30.57 | $30.57 | 182,800 | — | — |
| 2022-11-10 | $29.52 | $29.52 | 358,500 | — | — |
| 2022-11-09 | $27.40 | $27.40 | 182,500 | — | — |
| 2022-11-08 | $28.49 | $28.49 | 213,700 | — | — |
| 2022-11-07 | $28.01 | $28.01 | 237,500 | — | — |
| 2022-11-04 | $27.72 | $27.72 | 176,500 | — | — |
| 2022-11-03 | $27.29 | $27.29 | 855,100 | — | — |
| 2022-11-02 | $27.23 | $27.23 | 289,600 | — | — |
| 2022-11-01 | $28.55 | $28.55 | 428,600 | — | — |
| 2022-10-31 | $27.83 | $27.83 | 150,700 | — | — |
| 2022-10-28 | $28.01 | $28.01 | 378,600 | — | — |
| 2022-10-27 | $28.00 | $28.00 | 188,300 | — | — |
| 2022-10-26 | $28.19 | $28.19 | 303,600 | — | — |
| 2022-10-25 | $28.06 | $28.06 | 378,700 | — | — |
| 2022-10-24 | $27.40 | $27.40 | 341,900 | — | — |
| 2022-10-21 | $28.37 | $28.37 | 232,500 | — | — |
| 2022-10-20 | $28.11 | $28.11 | 229,200 | — | — |
| 2022-10-19 | $28.56 | $28.56 | 247,400 | — | — |
| 2022-10-18 | $28.77 | $28.77 | 309,600 | — | — |
| 2022-10-17 | $28.86 | $28.86 | 256,300 | — | — |
| 2022-10-14 | $27.68 | $27.68 | 464,200 | — | — |
| 2022-10-13 | $29.94 | $29.94 | 240,400 | — | — |
| 2022-10-12 | $30.07 | $30.07 | 154,200 | — | — |
| 2022-10-11 | $30.15 | $30.15 | 259,500 | — | — |
| 2022-10-10 | $30.38 | $30.38 | 171,700 | — | — |
| 2022-10-07 | $31.44 | $31.44 | 202,600 | — | — |
| 2022-10-06 | $32.50 | $32.50 | 197,700 | — | — |
| 2022-10-05 | $32.55 | $32.55 | 179,200 | — | — |
| 2022-10-04 | $32.77 | $32.77 | 248,600 | — | — |
| 2022-10-03 | $30.86 | $30.86 | 210,200 | — | — |
| 2022-09-30 | $30.70 | $30.70 | 412,500 | — | — |
| 2022-09-29 | $29.83 | $29.83 | 323,000 | — | — |
| 2022-09-28 | $31.63 | $31.63 | 299,300 | — | — |
| 2022-09-27 | $31.37 | $31.37 | 272,100 | — | — |
| 2022-09-26 | $29.89 | $29.89 | 470,800 | — | — |
| 2022-09-23 | $30.62 | $30.62 | 561,800 | — | — |
| 2022-09-22 | $30.83 | $30.83 | 421,000 | — | — |
| 2022-09-21 | $30.51 | $30.51 | 386,000 | — | — |
| 2022-09-20 | $32.25 | $32.25 | 155,300 | — | — |
| 2022-09-19 | $32.51 | $32.51 | 150,200 | — | — |
| 2022-09-16 | $32.27 | $32.27 | 372,100 | — | — |
| 2022-09-15 | $33.25 | $33.25 | 225,700 | — | — |
| 2022-09-14 | $33.98 | $33.98 | 329,700 | — | — |
| 2022-09-13 | $31.65 | $31.65 | 588,600 | — | — |
| 2022-09-12 | $32.50 | $32.50 | 469,600 | — | — |
| 2022-09-09 | $32.50 | $32.50 | 795,600 | — | — |
| 2022-09-08 | $32.62 | $32.62 | 449,800 | — | — |
| 2022-09-07 | $33.35 | $33.35 | 384,100 | — | — |
| 2022-09-06 | $32.47 | $32.47 | 239,300 | — | — |
| 2022-09-02 | $33.59 | $33.59 | 471,100 | — | — |
| 2022-09-01 | $32.93 | $32.93 | 670,100 | — | — |
| 2022-08-31 | $33.35 | $33.35 | 393,300 | — | — |
| 2022-08-30 | $33.39 | $33.39 | 629,700 | — | — |
| 2022-08-29 | $32.68 | $32.68 | 250,500 | — | — |
| 2022-08-26 | $33.53 | $33.53 | 498,800 | — | — |
| 2022-08-25 | $33.43 | $33.43 | 268,000 | — | — |
| 2022-08-24 | $32.50 | $32.50 | 267,600 | — | — |
| 2022-08-23 | $32.17 | $32.17 | 236,600 | — | — |
| 2022-08-22 | $32.19 | $32.19 | 124,200 | — | — |
| 2022-08-19 | $32.99 | $32.99 | 263,100 | — | — |
| 2022-08-18 | $33.25 | $33.25 | 245,600 | — | — |
| 2022-08-17 | $33.14 | $33.14 | 481,700 | — | — |
| 2022-08-16 | $33.03 | $33.03 | 380,000 | — | — |
| 2022-08-15 | $32.96 | $32.96 | 279,200 | — | — |
| 2022-08-12 | $34.10 | $34.10 | 585,900 | — | — |
| 2022-08-11 | $32.96 | $32.96 | 360,500 | — | — |
| 2022-08-10 | $32.26 | $32.26 | 629,500 | — | — |
| 2022-08-09 | $31.68 | $31.68 | 212,400 | — | — |
| 2022-08-08 | $31.97 | $31.97 | 293,700 | — | — |
| 2022-08-05 | $32.07 | $32.07 | 437,800 | — | — |
| 2022-08-04 | $32.02 | $32.02 | 677,600 | — | — |
| 2022-08-03 | $31.81 | $31.81 | 557,800 | — | — |
| 2022-08-02 | $30.19 | $30.19 | 532,500 | — | — |
| 2022-08-01 | $30.21 | $30.21 | 504,100 | — | — |
| 2022-07-29 | $32.00 | $32.00 | 324,200 | — | — |
| 2022-07-28 | $31.54 | $31.54 | 445,000 | — | — |
| 2022-07-27 | $30.22 | $30.22 | 762,700 | — | — |
| 2022-07-26 | $27.92 | $27.92 | 177,200 | — | — |
| 2022-07-25 | $29.04 | $29.04 | 147,300 | — | — |
| 2022-07-22 | $28.95 | $28.95 | 348,700 | — | — |
| 2022-07-21 | $29.41 | $29.41 | 336,100 | — | — |
| 2022-07-20 | $28.79 | $28.79 | 175,800 | — | — |
| 2022-07-19 | $28.48 | $28.48 | 187,900 | — | — |
| 2022-07-18 | $28.04 | $28.04 | 193,900 | — | — |
| 2022-07-15 | $27.02 | $27.02 | 115,700 | — | — |
| 2022-07-14 | $26.52 | $26.52 | 159,200 | — | — |
| 2022-07-13 | $27.20 | $27.20 | 482,200 | — | — |
| 2022-07-12 | $26.54 | $26.54 | 184,200 | — | — |
| 2022-07-11 | $25.86 | $25.86 | 306,200 | — | — |
| 2022-07-08 | $26.49 | $26.49 | 176,900 | — | — |
| 2022-07-07 | $26.01 | $26.01 | 91,800 | — | — |
| 2022-07-06 | $25.15 | $25.15 | 151,200 | — | — |
| 2022-07-05 | $26.22 | $26.22 | 141,600 | — | — |
| 2022-07-01 | $25.91 | $25.91 | 169,500 | — | — |
| 2022-06-30 | $25.68 | $25.68 | 242,000 | — | — |
| 2022-06-29 | $25.22 | $25.22 | 242,100 | — | — |
| 2022-06-28 | $26.21 | $26.21 | 196,400 | — | — |
| 2022-06-27 | $26.01 | $26.01 | 243,900 | — | — |
| 2022-06-24 | $27.01 | $27.01 | 264,800 | — | — |
| 2022-06-23 | $26.69 | $26.69 | 224,000 | — | — |
| 2022-06-22 | $26.22 | $26.22 | 170,700 | — | — |
| 2022-06-21 | $26.14 | $26.14 | 310,300 | — | — |
| 2022-06-17 | $26.00 | $26.00 | 522,100 | — | — |
| 2022-06-16 | $25.63 | $25.63 | 632,000 | — | — |
| 2022-06-15 | $26.28 | $26.28 | 567,600 | — | — |
| 2022-06-14 | $26.99 | $26.99 | 374,800 | — | — |
| 2022-06-13 | $26.10 | $26.10 | 754,700 | — | — |
| 2022-06-10 | $26.41 | $26.41 | 1,386,700 | — | — |
| 2022-06-09 | $27.54 | $27.54 | 217,600 | — | — |
| 2022-06-08 | $28.65 | $28.65 | 233,200 | — | — |
| 2022-06-07 | $28.33 | $28.33 | 274,000 | — | — |
| 2022-06-06 | $27.96 | $27.96 | 178,900 | — | — |
| 2022-06-03 | $26.85 | $26.85 | 307,100 | — | — |
| 2022-06-02 | $27.03 | $27.03 | 445,600 | — | — |
| 2022-06-01 | $26.94 | $26.94 | 539,200 | — | — |
| 2022-05-31 | $27.66 | $27.66 | 950,200 | — | — |
| 2022-05-27 | $29.23 | $29.23 | 475,100 | — | — |
| 2022-05-26 | $28.59 | $28.59 | 601,200 | — | — |
| 2022-05-25 | $25.93 | $25.93 | 437,100 | — | — |
| 2022-05-24 | $25.18 | $25.18 | 419,100 | — | — |
| 2022-05-23 | $26.04 | $26.04 | 301,100 | — | — |
| 2022-05-20 | $25.23 | $25.23 | 377,200 | — | — |
| 2022-05-19 | $25.21 | $25.21 | 439,300 | — | — |
| 2022-05-18 | $24.22 | $24.22 | 339,500 | — | — |
| 2022-05-17 | $25.28 | $25.28 | 148,700 | — | — |
| 2022-05-16 | $23.29 | $23.29 | 204,000 | — | — |
| 2022-05-13 | $23.46 | $23.46 | 211,300 | — | — |
| 2022-05-12 | $22.67 | $22.67 | 357,400 | — | — |
| 2022-05-11 | $22.53 | $22.53 | 478,800 | — | — |
| 2022-05-10 | $22.50 | $22.50 | 422,800 | — | — |
| 2022-05-09 | $22.48 | $22.48 | 556,000 | — | — |
| 2022-05-06 | $23.09 | $23.09 | 428,600 | — | — |
| 2022-05-05 | $23.84 | $23.84 | 508,300 | — | — |
| 2022-05-04 | $25.94 | $25.94 | 389,500 | — | — |
| 2022-05-03 | $25.77 | $25.77 | 210,800 | — | — |
| 2022-05-02 | $26.00 | $26.00 | 267,500 | — | — |
| 2022-04-29 | $25.47 | $25.47 | 221,000 | — | — |
| 2022-04-28 | $25.67 | $25.67 | 295,000 | — | — |
| 2022-04-27 | $25.50 | $25.50 | 253,400 | — | — |
| 2022-04-26 | $24.25 | $24.25 | 186,500 | — | — |
| 2022-04-25 | $25.21 | $25.21 | 190,500 | — | — |
| 2022-04-22 | $24.81 | $24.81 | 135,700 | — | — |
| 2022-04-21 | $25.54 | $25.54 | 289,600 | — | — |
| 2022-04-20 | $26.25 | $26.25 | 337,400 | — | — |
| 2022-04-19 | $26.45 | $26.45 | 352,800 | — | — |
| 2022-04-18 | $25.87 | $25.87 | 165,800 | — | — |
| 2022-04-14 | $26.39 | $26.39 | 154,400 | — | — |
| 2022-04-13 | $26.66 | $26.66 | 169,300 | — | — |
| 2022-04-12 | $25.00 | $25.00 | 171,600 | — | — |
| 2022-04-11 | $24.46 | $24.46 | 257,100 | — | — |
| 2022-04-08 | $25.14 | $25.14 | 122,200 | — | — |
| 2022-04-07 | $25.27 | $25.27 | 276,300 | — | — |
| 2022-04-06 | $26.05 | $26.05 | 499,000 | — | — |
| 2022-04-05 | $27.46 | $27.46 | 378,300 | — | — |
| 2022-04-04 | $27.71 | $27.71 | 213,000 | — | — |
| 2022-04-01 | $27.33 | $27.33 | 177,600 | — | — |
| 2022-03-31 | $26.83 | $26.83 | 290,700 | — | — |
| 2022-03-30 | $27.24 | $27.24 | 202,800 | — | — |
| 2022-03-29 | $27.75 | $27.75 | 255,900 | — | — |
| 2022-03-28 | $26.17 | $26.17 | 132,900 | — | — |
| 2022-03-25 | $25.75 | $25.75 | 138,200 | — | — |
| 2022-03-24 | $26.88 | $26.88 | 207,100 | — | — |
| 2022-03-23 | $26.52 | $26.52 | 291,600 | — | — |
| 2022-03-22 | $26.52 | $26.52 | 264,500 | — | — |
| 2022-03-21 | $25.35 | $25.35 | 392,200 | — | — |
| 2022-03-18 | $25.34 | $25.34 | 338,100 | — | — |
| 2022-03-17 | $23.63 | $23.63 | 426,900 | — | — |
| 2022-03-16 | $25.30 | $25.30 | 264,200 | — | — |
| 2022-03-15 | $22.69 | $22.69 | 250,100 | — | — |
| 2022-03-14 | $21.00 | $21.00 | 279,700 | — | — |
| 2022-03-11 | $21.98 | $21.98 | 1,319,000 | — | — |
| 2022-03-10 | $22.89 | $22.89 | 261,900 | — | — |
| 2022-03-09 | $23.36 | $23.36 | 359,800 | — | — |
| 2022-03-08 | $21.01 | $21.01 | 1,061,000 | — | — |
| 2022-03-07 | $20.45 | $20.45 | 466,500 | — | — |
| 2022-03-04 | $22.77 | $22.77 | 419,900 | — | — |
| 2022-03-03 | $25.03 | $25.03 | 326,300 | — | — |
| 2022-03-02 | $26.71 | $26.71 | 289,100 | — | — |
| 2022-03-01 | $25.91 | $25.91 | 195,700 | — | — |
| 2022-02-28 | $28.08 | $28.08 | 434,700 | — | — |
| 2022-02-25 | $26.90 | $26.90 | 385,000 | — | — |
| 2022-02-24 | $25.23 | $25.23 | 407,100 | — | — |
| 2022-02-23 | $25.32 | $25.32 | 180,900 | — | — |
| 2022-02-22 | $25.41 | $25.41 | 248,300 | — | — |
| 2022-02-18 | $26.17 | $26.17 | 292,000 | — | — |
| 2022-02-17 | $26.95 | $26.95 | 126,500 | — | — |
| 2022-02-16 | $27.81 | $27.81 | 155,400 | — | — |
| 2022-02-15 | $27.88 | $27.88 | 165,500 | — | — |
| 2022-02-14 | $26.32 | $26.32 | 147,400 | — | — |
| 2022-02-11 | $26.53 | $26.53 | 207,200 | — | — |
| 2022-02-10 | $28.07 | $28.07 | 270,300 | — | — |
| 2022-02-09 | $28.39 | $28.39 | 277,200 | — | — |
| 2022-02-08 | $27.80 | $27.80 | 211,700 | — | — |
| 2022-02-07 | $27.70 | $27.70 | 273,300 | — | — |
| 2022-02-04 | $26.62 | $26.62 | 257,500 | — | — |
| 2022-02-03 | $25.27 | $25.27 | 208,600 | — | — |
| 2022-02-02 | $25.90 | $25.90 | 221,800 | — | — |
| 2022-02-01 | $26.60 | $26.60 | 137,400 | — | — |
| 2022-01-31 | $26.69 | $26.69 | 429,100 | — | — |
| 2022-01-28 | $24.62 | $24.62 | 280,100 | — | — |
| 2022-01-27 | $23.31 | $23.31 | 732,900 | — | — |
| 2022-01-26 | $22.71 | $22.71 | 609,300 | — | — |
| 2022-01-25 | $24.54 | $24.54 | 332,800 | — | — |
| 2022-01-24 | $25.17 | $25.17 | 521,300 | — | — |
| 2022-01-21 | $26.15 | $26.15 | 240,700 | — | — |
| 2022-01-20 | $26.50 | $26.50 | 184,900 | — | — |
| 2022-01-19 | $26.66 | $26.66 | 292,900 | — | — |
| 2022-01-18 | $27.06 | $27.06 | 437,000 | — | — |
| 2022-01-14 | $26.79 | $26.79 | 355,600 | — | — |
| 2022-01-13 | $27.33 | $27.33 | 281,700 | — | — |
| 2022-01-12 | $27.03 | $27.03 | 341,800 | — | — |
| 2022-01-11 | $25.94 | $25.94 | 186,300 | — | — |
| 2022-01-10 | $25.96 | $25.96 | 170,500 | — | — |
| 2022-01-07 | $26.15 | $26.15 | 134,000 | — | — |
| 2022-01-06 | $26.23 | $26.23 | 212,800 | — | — |
| 2022-01-05 | $26.26 | $26.26 | 282,000 | — | — |
| 2022-01-04 | $28.00 | $28.00 | 202,700 | — | — |
| 2022-01-03 | $29.07 | $29.07 | 183,700 | — | — |