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
- 2016-05-24 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 | $26.62 | $34.35 | 27,800 | — | — |
| 2022-12-29 | $26.77 | $34.54 | 49,700 | — | — |
| 2022-12-28 | $26.37 | $34.02 | 55,700 | — | — |
| 2022-12-27 | $26.43 | $34.10 | 24,300 | — | — |
| 2022-12-23 | $26.53 | $34.23 | 29,400 | — | — |
| 2022-12-22 | $26.23 | $33.84 | 49,800 | — | — |
| 2022-12-21 | $26.29 | $33.92 | 52,800 | — | — |
| 2022-12-20 | $25.78 | $33.26 | 52,600 | — | — |
| 2022-12-19 | $25.99 | $33.53 | 76,900 | — | — |
| 2022-12-16 | $25.69 | $33.15 | 96,600 | — | — |
| 2022-12-15 | $25.97 | $33.51 | 54,200 | — | — |
| 2022-12-14 | $26.45 | $34.13 | 79,900 | — | — |
| 2022-12-13 | $27.17 | $35.05 | 80,900 | — | — |
| 2022-12-12 | $27.11 | $34.98 | 55,100 | — | — |
| 2022-12-09 | $27.38 | $35.33 | 36,300 | — | — |
| 2022-12-08 | $27.26 | $35.17 | 51,200 | — | — |
| 2022-12-07 | $27.50 | $35.48 | 62,400 | — | — |
| 2022-12-06 | $26.75 | $34.51 | 92,100 | — | — |
| 2022-12-05 | $26.57 | $34.28 | 54,200 | — | — |
| 2022-12-02 | $27.28 | $35.20 | 38,200 | — | — |
| 2022-12-01 | $27.57 | $35.57 | 84,100 | — | — |
| 2022-11-30 | $26.91 | $34.72 | 58,700 | — | — |
| 2022-11-29 | $26.59 | $34.31 | 43,900 | — | — |
| 2022-11-28 | $26.44 | $34.11 | 40,600 | — | — |
| 2022-11-25 | $26.81 | $34.59 | 14,400 | — | — |
| 2022-11-23 | $26.44 | $34.11 | 27,300 | — | — |
| 2022-11-22 | $26.83 | $34.62 | 37,600 | — | — |
| 2022-11-21 | $26.91 | $34.72 | 34,800 | — | — |
| 2022-11-18 | $26.60 | $34.32 | 48,500 | — | — |
| 2022-11-17 | $26.47 | $34.15 | 29,000 | — | — |
| 2022-11-16 | $26.60 | $34.32 | 75,500 | — | — |
| 2022-11-15 | $26.91 | $34.72 | 38,600 | — | — |
| 2022-11-14 | $26.87 | $34.67 | 69,900 | — | — |
| 2022-11-11 | $27.22 | $35.12 | 54,700 | — | — |
| 2022-11-10 | $28.10 | $36.25 | 102,800 | — | — |
| 2022-11-09 | $27.04 | $34.51 | 92,900 | — | — |
| 2022-11-08 | $27.52 | $35.13 | 44,200 | — | — |
| 2022-11-07 | $27.69 | $35.34 | 51,000 | — | — |
| 2022-11-04 | $27.77 | $35.44 | 61,800 | — | — |
| 2022-11-03 | $26.71 | $34.09 | 62,100 | — | — |
| 2022-11-02 | $27.54 | $35.15 | 71,800 | — | — |
| 2022-11-01 | $28.12 | $35.89 | 53,500 | — | — |
| 2022-10-31 | $28.04 | $35.79 | 107,100 | — | — |
| 2022-10-28 | $28.43 | $36.29 | 45,500 | — | — |
| 2022-10-27 | $27.69 | $35.34 | 46,800 | — | — |
| 2022-10-26 | $27.61 | $35.24 | 64,000 | — | — |
| 2022-10-25 | $27.92 | $35.64 | 82,100 | — | — |
| 2022-10-24 | $27.44 | $35.02 | 125,500 | — | — |
| 2022-10-21 | $27.02 | $34.49 | 105,500 | — | — |
| 2022-10-20 | $26.22 | $33.47 | 85,800 | — | — |
| 2022-10-19 | $26.79 | $34.19 | 82,900 | — | — |
| 2022-10-18 | $26.62 | $33.98 | 73,500 | — | — |
| 2022-10-17 | $26.30 | $33.57 | 125,800 | — | — |
| 2022-10-14 | $25.87 | $33.02 | 88,300 | — | — |
| 2022-10-13 | $25.55 | $32.61 | 167,800 | — | — |
| 2022-10-12 | $24.29 | $31.00 | 131,300 | — | — |
| 2022-10-11 | $24.14 | $30.81 | 72,400 | — | — |
| 2022-10-10 | $24.07 | $30.72 | 86,500 | — | — |
| 2022-10-07 | $23.77 | $30.34 | 96,000 | — | — |
| 2022-10-06 | $24.00 | $30.63 | 225,700 | — | — |
| 2022-10-05 | $24.55 | $31.33 | 64,100 | — | — |
| 2022-10-04 | $25.05 | $31.97 | 81,600 | — | — |
| 2022-10-03 | $24.05 | $30.70 | 72,600 | — | — |
| 2022-09-30 | $23.57 | $30.08 | 82,500 | — | — |
| 2022-09-29 | $23.75 | $30.31 | 62,300 | — | — |
| 2022-09-28 | $24.33 | $31.05 | 63,900 | — | — |
| 2022-09-27 | $24.28 | $30.99 | 84,500 | — | — |
| 2022-09-26 | $24.68 | $31.50 | 71,000 | — | — |
| 2022-09-23 | $24.72 | $31.55 | 56,300 | — | — |
| 2022-09-22 | $25.18 | $32.14 | 38,200 | — | — |
| 2022-09-21 | $25.76 | $32.88 | 71,200 | — | — |
| 2022-09-20 | $25.86 | $33.01 | 72,900 | — | — |
| 2022-09-19 | $25.72 | $32.83 | 93,100 | — | — |
| 2022-09-16 | $24.96 | $31.86 | 149,800 | — | — |
| 2022-09-15 | $25.07 | $32.00 | 52,200 | — | — |
| 2022-09-14 | $24.67 | $31.49 | 83,900 | — | — |
| 2022-09-13 | $25.04 | $31.96 | 61,600 | — | — |
| 2022-09-12 | $26.14 | $33.36 | 128,300 | — | — |
| 2022-09-09 | $25.42 | $32.45 | 36,000 | — | — |
| 2022-09-08 | $25.20 | $32.16 | 45,100 | — | — |
| 2022-09-07 | $25.19 | $32.15 | 66,600 | — | — |
| 2022-09-06 | $24.66 | $31.48 | 55,100 | — | — |
| 2022-09-02 | $24.87 | $31.74 | 33,000 | — | — |
| 2022-09-01 | $25.30 | $32.29 | 85,000 | — | — |
| 2022-08-31 | $25.09 | $32.02 | 138,200 | — | — |
| 2022-08-30 | $25.68 | $32.78 | 45,300 | — | — |
| 2022-08-29 | $25.95 | $33.12 | 43,500 | — | — |
| 2022-08-26 | $26.50 | $33.82 | 41,000 | — | — |
| 2022-08-25 | $26.91 | $34.35 | 38,400 | — | — |
| 2022-08-24 | $26.60 | $33.95 | 38,000 | — | — |
| 2022-08-23 | $26.99 | $34.45 | 39,100 | — | — |
| 2022-08-22 | $27.13 | $34.63 | 33,200 | — | — |
| 2022-08-19 | $27.66 | $35.30 | 87,600 | — | — |
| 2022-08-18 | $28.06 | $35.81 | 88,400 | — | — |
| 2022-08-17 | $28.34 | $35.80 | 35,700 | — | — |
| 2022-08-16 | $28.80 | $36.38 | 33,100 | — | — |
| 2022-08-15 | $28.56 | $36.08 | 50,000 | — | — |
| 2022-08-12 | $28.28 | $35.73 | 54,800 | — | — |
| 2022-08-11 | $28.00 | $35.37 | 44,200 | — | — |
| 2022-08-10 | $27.43 | $34.65 | 32,600 | — | — |
| 2022-08-09 | $27.22 | $34.39 | 39,500 | — | — |
| 2022-08-08 | $26.79 | $33.84 | 40,700 | — | — |
| 2022-08-05 | $26.61 | $33.62 | 27,800 | — | — |
| 2022-08-04 | $26.46 | $33.43 | 36,700 | — | — |
| 2022-08-03 | $26.63 | $33.64 | 73,300 | — | — |
| 2022-08-02 | $26.26 | $33.17 | 85,100 | — | — |
| 2022-08-01 | $27.20 | $34.36 | 261,400 | — | — |
| 2022-07-29 | $26.20 | $33.10 | 87,300 | — | — |
| 2022-07-28 | $26.65 | $33.67 | 35,700 | — | — |
| 2022-07-27 | $26.77 | $33.82 | 37,500 | — | — |
| 2022-07-26 | $26.46 | $33.43 | 43,400 | — | — |
| 2022-07-25 | $26.12 | $33.00 | 49,100 | — | — |
| 2022-07-22 | $25.39 | $32.08 | 59,200 | — | — |
| 2022-07-21 | $25.47 | $32.18 | 45,900 | — | — |
| 2022-07-20 | $25.29 | $31.95 | 36,800 | — | — |
| 2022-07-19 | $25.18 | $31.81 | 57,700 | — | — |
| 2022-07-18 | $24.68 | $31.18 | 45,100 | — | — |
| 2022-07-15 | $24.52 | $30.98 | 60,100 | — | — |
| 2022-07-14 | $23.89 | $30.18 | 35,900 | — | — |
| 2022-07-13 | $24.38 | $30.80 | 33,900 | — | — |
| 2022-07-12 | $24.84 | $31.38 | 38,500 | — | — |
| 2022-07-11 | $24.70 | $31.20 | 28,900 | — | — |
| 2022-07-08 | $24.68 | $31.18 | 44,700 | — | — |
| 2022-07-07 | $24.75 | $31.27 | 67,000 | — | — |
| 2022-07-06 | $24.79 | $31.32 | 54,600 | — | — |
| 2022-07-05 | $25.03 | $31.62 | 77,100 | — | — |
| 2022-07-01 | $24.60 | $31.08 | 85,800 | — | — |
| 2022-06-30 | $24.04 | $30.37 | 56,000 | — | — |
| 2022-06-29 | $24.33 | $30.74 | 103,500 | — | — |
| 2022-06-28 | $24.42 | $30.85 | 68,600 | — | — |
| 2022-06-27 | $24.56 | $31.03 | 74,900 | — | — |
| 2022-06-24 | $24.51 | $30.96 | 176,700 | — | — |
| 2022-06-23 | $24.49 | $30.94 | 89,900 | — | — |
| 2022-06-22 | $24.95 | $31.52 | 71,100 | — | — |
| 2022-06-21 | $24.75 | $31.27 | 90,000 | — | — |
| 2022-06-17 | $24.31 | $30.71 | 109,500 | — | — |
| 2022-06-16 | $23.88 | $30.17 | 88,200 | — | — |
| 2022-06-15 | $24.59 | $31.06 | 91,800 | — | — |
| 2022-06-14 | $24.20 | $30.57 | 68,100 | — | — |
| 2022-06-13 | $23.90 | $30.19 | 79,400 | — | — |
| 2022-06-10 | $24.26 | $30.65 | 57,200 | — | — |
| 2022-06-09 | $25.14 | $31.76 | 54,900 | — | — |
| 2022-06-08 | $25.59 | $32.33 | 53,700 | — | — |
| 2022-06-07 | $26.08 | $32.95 | 71,100 | — | — |
| 2022-06-06 | $26.42 | $33.38 | 51,300 | — | — |
| 2022-06-03 | $26.05 | $32.91 | 48,300 | — | — |
| 2022-06-02 | $26.66 | $33.68 | 42,100 | — | — |
| 2022-06-01 | $26.35 | $33.29 | 48,500 | — | — |
| 2022-05-31 | $26.88 | $33.96 | 168,000 | — | — |
| 2022-05-27 | $26.32 | $33.25 | 43,300 | — | — |
| 2022-05-26 | $26.17 | $33.06 | 38,000 | — | — |
| 2022-05-25 | $25.72 | $32.49 | 46,200 | — | — |
| 2022-05-24 | $25.72 | $32.49 | 42,300 | — | — |
| 2022-05-23 | $25.67 | $32.43 | 150,200 | — | — |
| 2022-05-20 | $25.04 | $31.63 | 174,000 | — | — |
| 2022-05-19 | $24.76 | $31.28 | 75,700 | — | — |
| 2022-05-18 | $25.31 | $31.97 | 54,600 | — | — |
| 2022-05-17 | $25.83 | $32.63 | 101,400 | — | — |
| 2022-05-16 | $25.28 | $31.94 | 49,100 | — | — |
| 2022-05-13 | $25.15 | $31.77 | 46,800 | — | — |
| 2022-05-12 | $25.33 | $32.00 | 49,900 | — | — |
| 2022-05-11 | $25.90 | $32.35 | 70,500 | — | — |
| 2022-05-10 | $26.09 | $32.59 | 75,100 | — | — |
| 2022-05-09 | $26.32 | $32.88 | 68,500 | — | — |
| 2022-05-06 | $25.94 | $32.40 | 52,200 | — | — |
| 2022-05-05 | $26.45 | $33.04 | 73,500 | — | — |
| 2022-05-04 | $26.82 | $33.50 | 51,400 | — | — |
| 2022-05-03 | $26.47 | $33.07 | 49,500 | — | — |
| 2022-05-02 | $26.28 | $32.83 | 170,700 | — | — |
| 2022-04-29 | $26.36 | $32.93 | 69,600 | — | — |
| 2022-04-28 | $27.06 | $33.80 | 42,700 | — | — |
| 2022-04-27 | $26.64 | $33.28 | 43,100 | — | — |
| 2022-04-26 | $26.80 | $33.48 | 68,600 | — | — |
| 2022-04-25 | $27.46 | $34.30 | 44,900 | — | — |
| 2022-04-22 | $27.57 | $34.44 | 31,200 | — | — |
| 2022-04-21 | $28.11 | $35.11 | 59,100 | — | — |
| 2022-04-20 | $28.42 | $35.50 | 62,300 | — | — |
| 2022-04-19 | $27.87 | $34.81 | 47,800 | — | — |
| 2022-04-18 | $27.40 | $34.23 | 34,400 | — | — |
| 2022-04-14 | $27.15 | $33.91 | 50,600 | — | — |
| 2022-04-13 | $27.10 | $33.85 | 92,100 | — | — |
| 2022-04-12 | $27.18 | $33.95 | 51,800 | — | — |
| 2022-04-11 | $27.39 | $34.21 | 145,200 | — | — |
| 2022-04-08 | $26.96 | $33.68 | 88,400 | — | — |
| 2022-04-07 | $27.39 | $34.21 | 64,300 | — | — |
| 2022-04-06 | $27.54 | $34.40 | 101,400 | — | — |
| 2022-04-05 | $28.09 | $35.09 | 47,800 | — | — |
| 2022-04-04 | $28.29 | $35.34 | 60,000 | — | — |
| 2022-04-01 | $28.92 | $36.13 | 68,800 | — | — |
| 2022-03-31 | $28.86 | $36.05 | 131,500 | — | — |
| 2022-03-30 | $29.14 | $36.40 | 45,100 | — | — |
| 2022-03-29 | $29.87 | $37.31 | 74,200 | — | — |
| 2022-03-28 | $29.89 | $37.34 | 99,600 | — | — |
| 2022-03-25 | $30.02 | $37.50 | 153,600 | — | — |
| 2022-03-24 | $29.65 | $37.04 | 66,600 | — | — |
| 2022-03-23 | $29.28 | $36.58 | 55,900 | — | — |
| 2022-03-22 | $29.80 | $37.22 | 42,400 | — | — |
| 2022-03-21 | $29.33 | $36.64 | 43,000 | — | — |
| 2022-03-18 | $29.50 | $36.85 | 121,100 | — | — |
| 2022-03-17 | $29.63 | $37.01 | 71,200 | — | — |
| 2022-03-16 | $29.48 | $36.83 | 103,100 | — | — |
| 2022-03-15 | $29.36 | $36.68 | 41,400 | — | — |
| 2022-03-14 | $29.74 | $37.15 | 78,100 | — | — |
| 2022-03-11 | $29.45 | $36.79 | 94,000 | — | — |
| 2022-03-10 | $29.29 | $36.59 | 41,400 | — | — |
| 2022-03-09 | $29.17 | $36.44 | 82,100 | — | — |
| 2022-03-08 | $28.71 | $35.86 | 59,700 | — | — |
| 2022-03-07 | $28.59 | $35.71 | 76,300 | — | — |
| 2022-03-04 | $28.94 | $36.15 | 54,100 | — | — |
| 2022-03-03 | $29.59 | $36.96 | 79,000 | — | — |
| 2022-03-02 | $29.25 | $36.54 | 77,000 | — | — |
| 2022-03-01 | $28.00 | $34.98 | 112,500 | — | — |
| 2022-02-28 | $29.36 | $36.68 | 138,100 | — | — |
| 2022-02-25 | $29.45 | $36.79 | 85,300 | — | — |
| 2022-02-24 | $28.32 | $35.38 | 173,900 | — | — |
| 2022-02-23 | $29.43 | $36.76 | 68,500 | — | — |
| 2022-02-22 | $29.64 | $37.02 | 94,600 | — | — |
| 2022-02-18 | $29.83 | $37.26 | 86,700 | — | — |
| 2022-02-17 | $29.63 | $37.01 | 54,400 | — | — |
| 2022-02-16 | $30.03 | $37.51 | 191,300 | — | — |
| 2022-02-15 | $29.90 | $37.35 | 61,700 | — | — |
| 2022-02-14 | $29.51 | $36.86 | 71,100 | — | — |
| 2022-02-11 | $29.90 | $37.35 | 85,700 | — | — |
| 2022-02-10 | $29.64 | $37.02 | 84,400 | — | — |
| 2022-02-09 | $29.77 | $36.83 | 102,600 | — | — |
| 2022-02-08 | $30.51 | $37.74 | 166,000 | — | — |
| 2022-02-07 | $29.92 | $37.01 | 84,400 | — | — |
| 2022-02-04 | $29.40 | $36.37 | 78,300 | — | — |
| 2022-02-03 | $29.08 | $35.97 | 81,100 | — | — |
| 2022-02-02 | $28.93 | $35.79 | 84,400 | — | — |
| 2022-02-01 | $28.80 | $35.63 | 324,900 | — | — |
| 2022-01-31 | $28.87 | $35.71 | 391,500 | — | — |
| 2022-01-28 | $27.37 | $33.86 | 91,600 | — | — |
| 2022-01-27 | $26.57 | $32.87 | 97,300 | — | — |
| 2022-01-26 | $27.49 | $34.00 | 172,300 | — | — |
| 2022-01-25 | $27.07 | $33.49 | 106,000 | — | — |
| 2022-01-24 | $26.72 | $33.05 | 91,000 | — | — |
| 2022-01-21 | $26.42 | $32.68 | 69,700 | — | — |
| 2022-01-20 | $26.40 | $32.66 | 69,600 | — | — |
| 2022-01-19 | $27.29 | $33.76 | 63,300 | — | — |
| 2022-01-18 | $27.68 | $34.24 | 126,600 | — | — |
| 2022-01-14 | $27.37 | $33.86 | 92,200 | — | — |
| 2022-01-13 | $27.20 | $33.65 | 67,300 | — | — |
| 2022-01-12 | $26.93 | $33.31 | 84,600 | — | — |
| 2022-01-11 | $26.87 | $33.24 | 49,200 | — | — |
| 2022-01-10 | $26.86 | $33.23 | 65,400 | — | — |
| 2022-01-07 | $27.16 | $33.60 | 54,000 | — | — |
| 2022-01-06 | $26.97 | $33.36 | 238,000 | — | — |
| 2022-01-05 | $25.89 | $32.03 | 74,800 | — | — |
| 2022-01-04 | $25.81 | $31.93 | 67,900 | — | — |
| 2022-01-03 | $25.31 | $31.31 | 74,200 | — | — |