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
- 2005-09-06 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 | $27.49 | $27.76 | 2,800 | — | — |
| 2022-12-29 | $27.15 | $27.42 | 4,100 | — | — |
| 2022-12-28 | $27.06 | $27.33 | 6,300 | — | — |
| 2022-12-27 | $27.14 | $27.41 | 8,300 | — | — |
| 2022-12-23 | $27.36 | $27.63 | 2,100 | — | — |
| 2022-12-22 | $27.54 | $27.81 | 7,400 | — | — |
| 2022-12-21 | $27.85 | $28.12 | 3,500 | — | — |
| 2022-12-20 | $27.97 | $28.24 | 7,600 | — | — |
| 2022-12-19 | $27.64 | $27.91 | 9,100 | — | — |
| 2022-12-16 | $27.89 | $28.16 | 6,500 | — | — |
| 2022-12-15 | $27.81 | $28.08 | 4,800 | — | — |
| 2022-12-14 | $28.05 | $28.33 | 6,600 | — | — |
| 2022-12-13 | $28.04 | $28.32 | 9,400 | — | — |
| 2022-12-12 | $28.50 | $28.78 | 1,200 | — | — |
| 2022-12-09 | $28.14 | $28.42 | 5,800 | — | — |
| 2022-12-08 | $28.10 | $28.38 | 8,900 | — | — |
| 2022-12-07 | $28.30 | $28.58 | 6,300 | — | — |
| 2022-12-06 | $28.25 | $28.53 | 6,000 | — | — |
| 2022-12-05 | $28.23 | $28.51 | 14,600 | — | — |
| 2022-12-02 | $28.70 | $28.98 | 2,600 | — | — |
| 2022-12-01 | $28.73 | $29.01 | 4,200 | — | — |
| 2022-11-30 | $28.90 | $29.18 | 6,200 | — | — |
| 2022-11-29 | $28.84 | $29.12 | 23,500 | — | — |
| 2022-11-28 | $28.70 | $28.98 | 18,700 | — | — |
| 2022-11-25 | $28.68 | $28.96 | 15,100 | — | — |
| 2022-11-23 | $29.00 | $29.29 | 7,600 | — | — |
| 2022-11-22 | $29.00 | $29.29 | 70,600 | — | — |
| 2022-11-21 | $29.00 | $29.29 | 36,100 | — | — |
| 2022-11-18 | $29.15 | $29.44 | 20,000 | — | — |
| 2022-11-17 | $28.80 | $29.08 | 7,900 | — | — |
| 2022-11-16 | $28.85 | $29.13 | 8,400 | — | — |
| 2022-11-15 | $28.49 | $28.77 | 17,000 | — | — |
| 2022-11-14 | $28.55 | $28.83 | 10,500 | — | — |
| 2022-11-11 | $28.63 | $28.91 | 2,000 | — | — |
| 2022-11-10 | $28.37 | $28.65 | 32,400 | — | — |
| 2022-11-09 | $28.32 | $28.60 | 17,000 | — | — |
| 2022-11-08 | $28.10 | $28.38 | 27,600 | — | — |
| 2022-11-07 | $28.11 | $28.39 | 31,000 | — | — |
| 2022-11-04 | $27.45 | $27.72 | 14,100 | — | — |
| 2022-11-03 | $27.42 | $27.69 | 40,000 | — | — |
| 2022-11-02 | $27.90 | $28.07 | 15,500 | — | — |
| 2022-11-01 | $27.90 | $28.07 | 5,600 | — | — |
| 2022-10-31 | $27.78 | $27.95 | 24,100 | — | — |
| 2022-10-28 | $27.80 | $27.97 | 17,600 | — | — |
| 2022-10-27 | $28.10 | $28.27 | 19,400 | — | — |
| 2022-10-26 | $27.52 | $27.69 | 24,500 | — | — |
| 2022-10-25 | $25.40 | $25.56 | 41,300 | — | — |
| 2022-10-24 | $25.63 | $25.79 | 83,400 | — | — |
| 2022-10-21 | $25.17 | $25.33 | 90,100 | — | — |
| 2022-10-20 | $24.93 | $25.08 | 12,900 | — | — |
| 2022-10-19 | $24.65 | $24.80 | 24,800 | — | — |
| 2022-10-18 | $25.00 | $25.16 | 178,000 | — | — |
| 2022-10-17 | $24.88 | $25.03 | 12,400 | — | — |
| 2022-10-14 | $23.00 | $23.14 | 2,400 | — | — |
| 2022-10-13 | $22.96 | $23.10 | 6,700 | — | — |
| 2022-10-12 | $22.96 | $23.10 | 2,200 | — | — |
| 2022-10-11 | $22.70 | $22.84 | 1,900 | — | — |
| 2022-10-10 | $22.57 | $22.71 | 1,300 | — | — |
| 2022-10-07 | $22.51 | $22.65 | 9,000 | — | — |
| 2022-10-06 | $23.06 | $23.20 | 8,400 | — | — |
| 2022-10-05 | $23.11 | $23.25 | 20,300 | — | — |
| 2022-10-04 | $22.88 | $23.02 | 14,800 | — | — |
| 2022-10-03 | $23.00 | $23.14 | 4,300 | — | — |
| 2022-09-30 | $22.81 | $22.95 | 5,400 | — | — |
| 2022-09-29 | $23.06 | $23.20 | 3,900 | — | — |
| 2022-09-28 | $23.15 | $23.29 | 6,700 | — | — |
| 2022-09-27 | $23.42 | $23.57 | 0 | — | — |
| 2022-09-26 | $23.42 | $23.57 | 3,500 | — | — |
| 2022-09-23 | $23.26 | $23.40 | 6,600 | — | — |
| 2022-09-22 | $23.37 | $23.52 | 7,900 | — | — |
| 2022-09-21 | $23.55 | $23.70 | 1,100 | — | — |
| 2022-09-20 | $23.85 | $24.00 | 2,100 | — | — |
| 2022-09-19 | $23.80 | $23.95 | 1,600 | — | — |
| 2022-09-16 | $23.80 | $23.95 | 8,600 | — | — |
| 2022-09-15 | $23.89 | $24.04 | 700 | — | — |
| 2022-09-14 | $23.66 | $23.81 | 6,700 | — | — |
| 2022-09-13 | $23.85 | $24.00 | 6,000 | — | — |
| 2022-09-12 | $23.90 | $24.05 | 4,000 | — | — |
| 2022-09-09 | $23.90 | $24.05 | 46,200 | — | — |
| 2022-09-08 | $23.92 | $24.07 | 5,400 | — | — |
| 2022-09-07 | $24.28 | $24.43 | 4,200 | — | — |
| 2022-09-06 | $24.48 | $24.63 | 5,600 | — | — |
| 2022-09-02 | $24.50 | $24.65 | 700 | — | — |
| 2022-09-01 | $24.40 | $24.55 | 5,300 | — | — |
| 2022-08-31 | $24.22 | $24.37 | 2,000 | — | — |
| 2022-08-30 | $24.12 | $24.27 | 70,700 | — | — |
| 2022-08-29 | $24.35 | $24.50 | 17,800 | — | — |
| 2022-08-26 | $24.45 | $24.60 | 10,600 | — | — |
| 2022-08-25 | $24.25 | $24.40 | 7,500 | — | — |
| 2022-08-24 | $24.50 | $24.65 | 1,300 | — | — |
| 2022-08-23 | $24.60 | $24.75 | 8,200 | — | — |
| 2022-08-22 | $24.80 | $24.95 | 3,600 | — | — |
| 2022-08-19 | $24.80 | $24.95 | 0 | — | — |
| 2022-08-18 | $24.80 | $24.95 | 1,700 | — | — |
| 2022-08-17 | $24.70 | $24.85 | 1,900 | — | — |
| 2022-08-16 | $24.70 | $24.85 | 26,400 | — | — |
| 2022-08-15 | $24.21 | $24.36 | 12,700 | — | — |
| 2022-08-12 | $24.19 | $24.34 | 13,000 | — | — |
| 2022-08-11 | $24.00 | $24.15 | 2,900 | — | — |
| 2022-08-10 | $24.16 | $24.31 | 2,100 | — | — |
| 2022-08-09 | $23.70 | $23.85 | 11,900 | — | — |
| 2022-08-08 | $23.65 | $23.80 | 800 | — | — |
| 2022-08-05 | $23.47 | $23.62 | 2,600 | — | — |
| 2022-08-04 | $23.05 | $23.19 | 1,000 | — | — |
| 2022-08-03 | $23.05 | $23.19 | 54,200 | — | — |
| 2022-08-02 | $22.88 | $22.97 | 5,800 | — | — |
| 2022-08-01 | $23.00 | $23.09 | 268,700 | — | — |
| 2022-07-29 | $23.14 | $23.23 | 1,100 | — | — |
| 2022-07-28 | $23.21 | $23.30 | 12,700 | — | — |
| 2022-07-27 | $23.00 | $23.09 | 8,100 | — | — |
| 2022-07-26 | $22.84 | $22.93 | 8,000 | — | — |
| 2022-07-25 | $22.65 | $22.74 | 16,500 | — | — |
| 2022-07-22 | $22.46 | $22.55 | 0 | — | — |
| 2022-07-21 | $22.46 | $22.55 | 7,800 | — | — |
| 2022-07-20 | $22.54 | $22.63 | 13,200 | — | — |
| 2022-07-19 | $22.61 | $22.70 | 12,700 | — | — |
| 2022-07-18 | $22.75 | $22.84 | 13,400 | — | — |
| 2022-07-15 | $22.88 | $22.97 | 18,100 | — | — |
| 2022-07-14 | $22.96 | $23.05 | 6,300 | — | — |
| 2022-07-13 | $22.61 | $22.70 | 4,300 | — | — |
| 2022-07-12 | $22.60 | $22.69 | 6,500 | — | — |
| 2022-07-11 | $22.34 | $22.43 | 5,100 | — | — |
| 2022-07-08 | $22.48 | $22.57 | 36,200 | — | — |
| 2022-07-07 | $22.60 | $22.69 | 4,600 | — | — |
| 2022-07-06 | $22.56 | $22.65 | 1,800 | — | — |
| 2022-07-05 | $22.61 | $22.70 | 1,600 | — | — |
| 2022-07-01 | $22.70 | $22.79 | 500 | — | — |
| 2022-06-30 | $22.77 | $22.86 | 1,500 | — | — |
| 2022-06-29 | $23.00 | $23.09 | 2,200 | — | — |
| 2022-06-28 | $22.80 | $22.89 | 5,600 | — | — |
| 2022-06-27 | $22.75 | $22.84 | 7,500 | — | — |
| 2022-06-24 | $22.50 | $22.59 | 18,200 | — | — |
| 2022-06-23 | $22.35 | $22.44 | 3,300 | — | — |
| 2022-06-22 | $22.70 | $22.79 | 7,300 | — | — |
| 2022-06-21 | $22.70 | $22.79 | 58,700 | — | — |
| 2022-06-17 | $23.86 | $23.96 | 16,600 | — | — |
| 2022-06-16 | $23.68 | $23.77 | 1,900 | — | — |
| 2022-06-15 | $23.63 | $23.72 | 2,700 | — | — |
| 2022-06-14 | $23.53 | $23.62 | 4,700 | — | — |
| 2022-06-13 | $23.81 | $23.91 | 900 | — | — |
| 2022-06-10 | $24.13 | $24.23 | 2,300 | — | — |
| 2022-06-09 | $24.07 | $24.17 | 6,200 | — | — |
| 2022-06-08 | $24.36 | $24.46 | 2,000 | — | — |
| 2022-06-07 | $24.66 | $24.76 | 3,700 | — | — |
| 2022-06-06 | $24.70 | $24.80 | 2,900 | — | — |
| 2022-06-03 | $24.99 | $25.09 | 2,500 | — | — |
| 2022-06-02 | $24.85 | $24.95 | 1,200 | — | — |
| 2022-06-01 | $24.89 | $24.99 | 3,100 | — | — |
| 2022-05-31 | $24.77 | $24.87 | 4,000 | — | — |
| 2022-05-27 | $25.18 | $25.28 | 2,600 | — | — |
| 2022-05-26 | $25.21 | $25.31 | 6,400 | — | — |
| 2022-05-25 | $25.08 | $25.18 | 400 | — | — |
| 2022-05-24 | $24.91 | $25.01 | 4,500 | — | — |
| 2022-05-23 | $25.05 | $25.15 | 14,300 | — | — |
| 2022-05-20 | $24.56 | $24.66 | 6,200 | — | — |
| 2022-05-19 | $24.83 | $24.93 | 4,200 | — | — |
| 2022-05-18 | $24.44 | $24.54 | 5,400 | — | — |
| 2022-05-17 | $25.30 | $25.40 | 32,200 | — | — |
| 2022-05-16 | $24.27 | $24.37 | 15,200 | — | — |
| 2022-05-13 | $24.60 | $24.70 | 2,400 | — | — |
| 2022-05-12 | $24.44 | $24.54 | 8,200 | — | — |
| 2022-05-11 | $24.75 | $24.85 | 7,900 | — | — |
| 2022-05-10 | $24.57 | $24.67 | 14,700 | — | — |
| 2022-05-09 | $24.73 | $24.83 | 7,200 | — | — |
| 2022-05-06 | $24.81 | $24.91 | 2,600 | — | — |
| 2022-05-05 | $25.10 | $25.20 | 157,600 | — | — |
| 2022-05-04 | $25.89 | $25.99 | 30,400 | — | — |
| 2022-05-03 | $25.33 | $25.38 | 22,500 | — | — |
| 2022-05-02 | $25.24 | $25.29 | 6,600 | — | — |
| 2022-04-29 | $25.59 | $25.64 | 5,700 | — | — |
| 2022-04-28 | $25.29 | $25.34 | 2,900 | — | — |
| 2022-04-27 | $25.41 | $25.46 | 9,200 | — | — |
| 2022-04-26 | $25.45 | $25.50 | 13,700 | — | — |
| 2022-04-25 | $25.00 | $25.05 | 22,400 | — | — |
| 2022-04-22 | $24.76 | $24.81 | 30,400 | — | — |
| 2022-04-21 | $24.59 | $24.64 | 5,400 | — | — |
| 2022-04-20 | $24.50 | $24.55 | 174,000 | — | — |
| 2022-04-19 | $23.80 | $23.85 | 20,300 | — | — |
| 2022-04-18 | $23.39 | $23.44 | 1,300 | — | — |
| 2022-04-14 | $23.35 | $23.40 | 1,300 | — | — |
| 2022-04-13 | $23.13 | $23.18 | 10,600 | — | — |
| 2022-04-12 | $23.44 | $23.49 | 1,700 | — | — |
| 2022-04-11 | $23.22 | $23.27 | 4,900 | — | — |
| 2022-04-08 | $23.12 | $23.17 | 12,300 | — | — |
| 2022-04-07 | $23.11 | $23.16 | 5,600 | — | — |
| 2022-04-06 | $23.21 | $23.26 | 8,700 | — | — |
| 2022-04-05 | $23.66 | $23.71 | 11,900 | — | — |
| 2022-04-04 | $23.91 | $23.96 | 5,800 | — | — |
| 2022-04-01 | $24.05 | $24.10 | 6,400 | — | — |
| 2022-03-31 | $24.31 | $24.36 | 3,100 | — | — |
| 2022-03-30 | $24.58 | $24.63 | 800 | — | — |
| 2022-03-29 | $24.46 | $24.51 | 1,400 | — | — |
| 2022-03-28 | $24.78 | $24.83 | 2,200 | — | — |
| 2022-03-25 | $24.81 | $24.86 | 900 | — | — |
| 2022-03-24 | $24.79 | $24.84 | 500 | — | — |
| 2022-03-23 | $24.88 | $24.93 | 6,700 | — | — |
| 2022-03-22 | $24.90 | $24.95 | 4,100 | — | — |
| 2022-03-21 | $24.55 | $24.60 | 1,900 | — | — |
| 2022-03-18 | $24.89 | $24.94 | 2,700 | — | — |
| 2022-03-17 | $24.55 | $24.60 | 24,100 | — | — |
| 2022-03-16 | $24.53 | $24.58 | 3,800 | — | — |
| 2022-03-15 | $24.54 | $24.59 | 8,300 | — | — |
| 2022-03-14 | $24.40 | $24.45 | 1,900 | — | — |
| 2022-03-11 | $24.41 | $24.46 | 1,000 | — | — |
| 2022-03-10 | $24.20 | $24.25 | 1,000 | — | — |
| 2022-03-09 | $24.09 | $24.14 | 6,500 | — | — |
| 2022-03-08 | $23.75 | $23.80 | 4,100 | — | — |
| 2022-03-07 | $23.52 | $23.57 | 22,400 | — | — |
| 2022-03-04 | $24.66 | $24.71 | 5,300 | — | — |
| 2022-03-03 | $25.25 | $25.30 | 1,400 | — | — |
| 2022-03-02 | $24.83 | $24.88 | 8,100 | — | — |
| 2022-03-01 | $24.81 | $24.86 | 5,600 | — | — |
| 2022-02-28 | $25.04 | $25.09 | 8,000 | — | — |
| 2022-02-25 | $25.68 | $25.73 | 6,100 | — | — |
| 2022-02-24 | $25.10 | $25.15 | 6,600 | — | — |
| 2022-02-23 | $25.26 | $25.31 | 5,100 | — | — |
| 2022-02-22 | $25.41 | $25.46 | 16,600 | — | — |
| 2022-02-18 | $25.30 | $25.35 | 5,300 | — | — |
| 2022-02-17 | $25.30 | $25.35 | 6,300 | — | — |
| 2022-02-16 | $25.44 | $25.49 | 1,000 | — | — |
| 2022-02-15 | $25.40 | $25.45 | 8,200 | — | — |
| 2022-02-14 | $24.89 | $24.94 | 3,300 | — | — |
| 2022-02-11 | $25.10 | $25.15 | 5,000 | — | — |
| 2022-02-10 | $25.04 | $25.09 | 3,100 | — | — |
| 2022-02-09 | $25.14 | $25.19 | 9,000 | — | — |
| 2022-02-08 | $25.32 | $25.37 | 3,700 | — | — |
| 2022-02-07 | $25.00 | $25.05 | 2,500 | — | — |
| 2022-02-04 | $24.80 | $24.85 | 52,100 | — | — |
| 2022-02-03 | $24.83 | $24.88 | 1,400 | — | — |
| 2022-02-02 | $24.83 | $24.88 | 6,000 | — | — |
| 2022-02-01 | $24.70 | $24.70 | 11,000 | — | — |
| 2022-01-31 | $24.96 | $24.96 | 5,600 | — | — |
| 2022-01-28 | $24.80 | $24.80 | 2,700 | — | — |
| 2022-01-27 | $24.81 | $24.81 | 8,200 | — | — |
| 2022-01-26 | $25.00 | $25.00 | 35,900 | — | — |
| 2022-01-25 | $24.45 | $24.45 | 10,800 | — | — |
| 2022-01-24 | $24.20 | $24.20 | 12,500 | — | — |
| 2022-01-21 | $24.20 | $24.20 | 5,600 | — | — |
| 2022-01-20 | $24.35 | $24.35 | 2,800 | — | — |
| 2022-01-19 | $24.20 | $24.20 | 3,600 | — | — |
| 2022-01-18 | $24.24 | $24.24 | 4,400 | — | — |
| 2022-01-14 | $24.35 | $24.35 | 10,300 | — | — |
| 2022-01-13 | $24.70 | $24.70 | 2,300 | — | — |
| 2022-01-12 | $24.55 | $24.55 | 4,300 | — | — |
| 2022-01-11 | $24.17 | $24.17 | 1,300 | — | — |
| 2022-01-10 | $24.71 | $24.71 | 600 | — | — |
| 2022-01-07 | $24.70 | $24.70 | 6,000 | — | — |
| 2022-01-06 | $24.25 | $24.25 | 3,600 | — | — |
| 2022-01-05 | $24.16 | $24.16 | 11,300 | — | — |
| 2022-01-04 | $24.52 | $24.52 | 5,500 | — | — |
| 2022-01-03 | $24.26 | $24.26 | 7,300 | — | — |