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
- 1997-08-08 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 | $28.44 | $28.44 | 5,808 | — | — |
| 2022-12-29 | $29.16 | $29.16 | 8,742 | — | — |
| 2022-12-28 | $28.32 | $28.32 | 2,342 | — | — |
| 2022-12-27 | $27.48 | $27.48 | 2,858 | — | — |
| 2022-12-23 | $28.20 | $28.20 | 6,450 | — | — |
| 2022-12-22 | $28.80 | $28.80 | 5,317 | — | — |
| 2022-12-21 | $29.28 | $29.28 | 11,733 | — | — |
| 2022-12-20 | $28.80 | $28.80 | 11,283 | — | — |
| 2022-12-19 | $28.80 | $28.80 | 1,292 | — | — |
| 2022-12-16 | $29.16 | $29.16 | 4,725 | — | — |
| 2022-12-15 | $27.84 | $27.84 | 8,608 | — | — |
| 2022-12-14 | $27.36 | $27.36 | 2,242 | — | — |
| 2022-12-13 | $27.48 | $27.48 | 2,908 | — | — |
| 2022-12-12 | $27.00 | $27.00 | 2,892 | — | — |
| 2022-12-09 | $26.40 | $26.40 | 1,683 | — | — |
| 2022-12-08 | $26.40 | $26.40 | 1,317 | — | — |
| 2022-12-07 | $26.04 | $26.04 | 2,592 | — | — |
| 2022-12-06 | $25.20 | $25.20 | 1,550 | — | — |
| 2022-12-05 | $25.56 | $25.56 | 2,408 | — | — |
| 2022-12-02 | $25.32 | $25.32 | 842 | — | — |
| 2022-12-01 | $24.84 | $24.84 | 742 | — | — |
| 2022-11-30 | $25.08 | $25.08 | 1,183 | — | — |
| 2022-11-29 | $24.72 | $24.72 | 1,917 | — | — |
| 2022-11-28 | $24.60 | $24.60 | 708 | — | — |
| 2022-11-25 | $24.96 | $24.96 | 750 | — | — |
| 2022-11-23 | $25.20 | $25.20 | 717 | — | — |
| 2022-11-22 | $24.96 | $24.96 | 1,425 | — | — |
| 2022-11-21 | $24.84 | $24.84 | 2,992 | — | — |
| 2022-11-18 | $24.00 | $24.00 | 1,283 | — | — |
| 2022-11-17 | $23.76 | $23.76 | 2,425 | — | — |
| 2022-11-16 | $23.76 | $23.76 | 3,475 | — | — |
| 2022-11-15 | $24.00 | $24.00 | 1,167 | — | — |
| 2022-11-14 | $24.60 | $24.60 | 2,975 | — | — |
| 2022-11-11 | $24.12 | $24.12 | 2,058 | — | — |
| 2022-11-10 | $22.32 | $22.32 | 1,967 | — | — |
| 2022-11-09 | $23.88 | $23.88 | 2,892 | — | — |
| 2022-11-08 | $24.72 | $24.72 | 1,017 | — | — |
| 2022-11-07 | $24.72 | $24.72 | 2,008 | — | — |
| 2022-11-04 | $24.72 | $24.72 | 800 | — | — |
| 2022-11-03 | $24.96 | $24.96 | 2,325 | — | — |
| 2022-11-02 | $25.56 | $25.56 | 1,467 | — | — |
| 2022-11-01 | $25.80 | $25.80 | 1,708 | — | — |
| 2022-10-31 | $25.80 | $25.80 | 1,242 | — | — |
| 2022-10-28 | $26.16 | $26.16 | 2,975 | — | — |
| 2022-10-27 | $25.08 | $25.08 | 267 | — | — |
| 2022-10-26 | $24.96 | $24.96 | 2,742 | — | — |
| 2022-10-25 | $24.60 | $24.60 | 2,692 | — | — |
| 2022-10-24 | $24.72 | $24.72 | 717 | — | — |
| 2022-10-21 | $24.96 | $24.96 | 2,308 | — | — |
| 2022-10-20 | $24.72 | $24.72 | 808 | — | — |
| 2022-10-19 | $24.48 | $24.48 | 3,967 | — | — |
| 2022-10-18 | $24.60 | $24.60 | 1,083 | — | — |
| 2022-10-17 | $25.20 | $25.20 | 950 | — | — |
| 2022-10-14 | $24.60 | $24.60 | 1,492 | — | — |
| 2022-10-13 | $24.84 | $24.84 | 1,167 | — | — |
| 2022-10-12 | $24.24 | $24.24 | 2,150 | — | — |
| 2022-10-11 | $24.12 | $24.12 | 2,767 | — | — |
| 2022-10-10 | $24.48 | $24.48 | 1,817 | — | — |
| 2022-10-07 | $24.84 | $24.84 | 517 | — | — |
| 2022-10-06 | $25.44 | $25.44 | 750 | — | — |
| 2022-10-05 | $24.72 | $24.72 | 1,633 | — | — |
| 2022-10-04 | $25.80 | $25.80 | 1,992 | — | — |
| 2022-10-03 | $25.08 | $25.08 | 1,792 | — | — |
| 2022-09-30 | $24.72 | $24.72 | 1,817 | — | — |
| 2022-09-29 | $25.68 | $25.68 | 992 | — | — |
| 2022-09-28 | $25.68 | $25.68 | 1,408 | — | — |
| 2022-09-27 | $25.20 | $25.20 | 3,008 | — | — |
| 2022-09-26 | $24.84 | $24.84 | 4,983 | — | — |
| 2022-09-23 | $25.56 | $25.56 | 3,700 | — | — |
| 2022-09-22 | $25.80 | $25.80 | 3,950 | — | — |
| 2022-09-21 | $26.28 | $26.28 | 3,833 | — | — |
| 2022-09-20 | $27.12 | $27.12 | 2,983 | — | — |
| 2022-09-19 | $27.72 | $27.72 | 3,592 | — | — |
| 2022-09-16 | $28.44 | $28.44 | 8,333 | — | — |
| 2022-09-15 | $28.08 | $28.08 | 2,750 | — | — |
| 2022-09-14 | $27.96 | $27.96 | 4,458 | — | — |
| 2022-09-13 | $27.24 | $27.24 | 3,167 | — | — |
| 2022-09-12 | $27.48 | $27.48 | 3,967 | — | — |
| 2022-09-09 | $27.84 | $27.84 | 6,325 | — | — |
| 2022-09-08 | $27.72 | $27.72 | 2,467 | — | — |
| 2022-09-07 | $27.60 | $27.60 | 3,558 | — | — |
| 2022-09-06 | $27.60 | $27.60 | 3,550 | — | — |
| 2022-09-02 | $28.20 | $28.20 | 1,217 | — | — |
| 2022-09-01 | $27.84 | $27.84 | 2,317 | — | — |
| 2022-08-31 | $28.08 | $28.08 | 2,425 | — | — |
| 2022-08-30 | $28.08 | $28.08 | 5,442 | — | — |
| 2022-08-29 | $28.08 | $28.08 | 725 | — | — |
| 2022-08-26 | $28.32 | $28.32 | 3,383 | — | — |
| 2022-08-25 | $28.08 | $28.08 | 4,383 | — | — |
| 2022-08-24 | $29.04 | $29.04 | 2,875 | — | — |
| 2022-08-23 | $28.32 | $28.32 | 1,833 | — | — |
| 2022-08-22 | $28.20 | $28.20 | 2,592 | — | — |
| 2022-08-19 | $28.20 | $28.20 | 2,950 | — | — |
| 2022-08-18 | $28.32 | $28.32 | 1,508 | — | — |
| 2022-08-17 | $28.56 | $28.56 | 1,817 | — | — |
| 2022-08-16 | $28.92 | $28.92 | 2,442 | — | — |
| 2022-08-15 | $29.40 | $29.40 | 1,425 | — | — |
| 2022-08-12 | $29.64 | $29.64 | 2,517 | — | — |
| 2022-08-11 | $28.80 | $28.80 | 1,700 | — | — |
| 2022-08-10 | $29.04 | $29.04 | 2,075 | — | — |
| 2022-08-09 | $29.16 | $29.16 | 3,758 | — | — |
| 2022-08-08 | $28.56 | $28.56 | 3,817 | — | — |
| 2022-08-05 | $28.32 | $28.32 | 3,033 | — | — |
| 2022-08-04 | $27.84 | $27.84 | 2,500 | — | — |
| 2022-08-03 | $28.08 | $28.08 | 4,475 | — | — |
| 2022-08-02 | $27.96 | $27.96 | 1,600 | — | — |
| 2022-08-01 | $28.92 | $28.92 | 4,517 | — | — |
| 2022-07-29 | $29.40 | $29.40 | 1,767 | — | — |
| 2022-07-28 | $28.68 | $28.68 | 4,075 | — | — |
| 2022-07-27 | $28.32 | $28.32 | 2,867 | — | — |
| 2022-07-26 | $28.68 | $28.68 | 575 | — | — |
| 2022-07-25 | $28.68 | $28.68 | 425 | — | — |
| 2022-07-22 | $28.92 | $28.92 | 3,242 | — | — |
| 2022-07-21 | $29.52 | $29.52 | 8,333 | — | — |
| 2022-07-20 | $28.32 | $28.32 | 4,217 | — | — |
| 2022-07-19 | $29.04 | $29.04 | 2,483 | — | — |
| 2022-07-18 | $28.80 | $28.80 | 2,475 | — | — |
| 2022-07-15 | $29.88 | $29.88 | 2,492 | — | — |
| 2022-07-14 | $29.52 | $29.52 | 2,625 | — | — |
| 2022-07-13 | $30.00 | $30.00 | 5,008 | — | — |
| 2022-07-12 | $29.88 | $29.88 | 2,967 | — | — |
| 2022-07-11 | $30.00 | $30.00 | 2,642 | — | — |
| 2022-07-08 | $30.12 | $30.12 | 3,092 | — | — |
| 2022-07-07 | $29.40 | $29.40 | 3,492 | — | — |
| 2022-07-06 | $30.12 | $30.12 | 2,142 | — | — |
| 2022-07-05 | $30.12 | $30.12 | 3,733 | — | — |
| 2022-07-01 | $29.76 | $29.76 | 3,642 | — | — |
| 2022-06-30 | $29.88 | $29.88 | 3,442 | — | — |
| 2022-06-29 | $30.00 | $30.00 | 5,058 | — | — |
| 2022-06-28 | $29.52 | $29.52 | 2,200 | — | — |
| 2022-06-27 | $30.00 | $30.00 | 2,217 | — | — |
| 2022-06-24 | $29.52 | $29.52 | 6,175 | — | — |
| 2022-06-23 | $30.36 | $30.36 | 11,150 | — | — |
| 2022-06-22 | $29.64 | $29.64 | 7,733 | — | — |
| 2022-06-21 | $28.08 | $28.08 | 3,533 | — | — |
| 2022-06-17 | $28.20 | $28.20 | 2,725 | — | — |
| 2022-06-16 | $27.36 | $27.36 | 4,125 | — | — |
| 2022-06-15 | $27.24 | $27.24 | 2,342 | — | — |
| 2022-06-14 | $26.88 | $26.88 | 4,075 | — | — |
| 2022-06-13 | $27.24 | $27.24 | 5,300 | — | — |
| 2022-06-10 | $28.20 | $28.20 | 3,158 | — | — |
| 2022-06-09 | $27.96 | $27.96 | 1,750 | — | — |
| 2022-06-08 | $28.32 | $28.32 | 3,150 | — | — |
| 2022-06-07 | $28.32 | $28.32 | 3,975 | — | — |
| 2022-06-06 | $28.20 | $28.20 | 1,958 | — | — |
| 2022-06-03 | $28.32 | $28.32 | 2,200 | — | — |
| 2022-06-02 | $28.08 | $28.08 | 958 | — | — |
| 2022-06-01 | $27.96 | $27.96 | 3,383 | — | — |
| 2022-05-31 | $28.68 | $28.68 | 2,417 | — | — |
| 2022-05-27 | $29.04 | $29.04 | 2,917 | — | — |
| 2022-05-26 | $28.92 | $28.92 | 2,258 | — | — |
| 2022-05-25 | $28.44 | $28.44 | 11,458 | — | — |
| 2022-05-24 | $27.60 | $27.60 | 4,583 | — | — |
| 2022-05-23 | $27.84 | $27.84 | 5,533 | — | — |
| 2022-05-20 | $27.84 | $27.84 | 2,217 | — | — |
| 2022-05-19 | $27.60 | $27.60 | 1,325 | — | — |
| 2022-05-18 | $27.48 | $27.48 | 3,583 | — | — |
| 2022-05-17 | $28.20 | $28.20 | 8,400 | — | — |
| 2022-05-16 | $27.48 | $27.48 | 7,783 | — | — |
| 2022-05-13 | $27.72 | $27.72 | 9,017 | — | — |
| 2022-05-12 | $27.60 | $27.60 | 10,133 | — | — |
| 2022-05-11 | $27.36 | $27.36 | 7,075 | — | — |
| 2022-05-10 | $27.72 | $27.72 | 21,775 | — | — |
| 2022-05-09 | $27.48 | $27.48 | 7,867 | — | — |
| 2022-05-06 | $27.84 | $27.84 | 9,533 | — | — |
| 2022-05-05 | $27.36 | $27.36 | 7,375 | — | — |
| 2022-05-04 | $29.04 | $29.04 | 3,783 | — | — |
| 2022-05-03 | $28.92 | $28.92 | 2,825 | — | — |
| 2022-05-02 | $28.44 | $28.44 | 4,517 | — | — |
| 2022-04-29 | $28.44 | $28.44 | 6,325 | — | — |
| 2022-04-28 | $27.72 | $27.72 | 8,892 | — | — |
| 2022-04-27 | $28.20 | $28.20 | 6,825 | — | — |
| 2022-04-26 | $29.16 | $29.16 | 4,583 | — | — |
| 2022-04-25 | $29.28 | $29.28 | 10,342 | — | — |
| 2022-04-22 | $27.84 | $27.84 | 6,950 | — | — |
| 2022-04-21 | $28.92 | $28.92 | 8,850 | — | — |
| 2022-04-20 | $29.52 | $29.52 | 30,867 | — | — |
| 2022-04-19 | $29.04 | $29.04 | 11,492 | — | — |
| 2022-04-18 | $27.84 | $27.84 | 14,750 | — | — |
| 2022-04-14 | $28.08 | $28.08 | 4,983 | — | — |
| 2022-04-13 | $28.20 | $28.20 | 3,817 | — | — |
| 2022-04-12 | $28.20 | $28.20 | 8,425 | — | — |
| 2022-04-11 | $27.84 | $27.84 | 4,708 | — | — |
| 2022-04-08 | $28.56 | $28.56 | 19,733 | — | — |
| 2022-04-07 | $27.48 | $27.48 | 5,858 | — | — |
| 2022-04-06 | $28.08 | $28.08 | 5,875 | — | — |
| 2022-04-05 | $27.72 | $27.72 | 14,717 | — | — |
| 2022-04-04 | $28.08 | $28.08 | 17,300 | — | — |
| 2022-04-01 | $26.40 | $26.40 | 132,608 | — | — |
| 2022-03-31 | $27.60 | $27.60 | 64,267 | — | — |
| 2022-03-30 | $27.84 | $27.84 | 17,592 | — | — |
| 2022-03-29 | $28.44 | $28.44 | 12,058 | — | — |
| 2022-03-28 | $27.96 | $27.96 | 14,933 | — | — |
| 2022-03-25 | $28.32 | $28.32 | 20,833 | — | — |
| 2022-03-24 | $28.56 | $28.56 | 5,208 | — | — |
| 2022-03-23 | $29.04 | $29.04 | 23,742 | — | — |
| 2022-03-22 | $29.16 | $29.16 | 5,625 | — | — |
| 2022-03-21 | $28.56 | $28.56 | 11,450 | — | — |
| 2022-03-18 | $29.88 | $29.88 | 24,525 | — | — |
| 2022-03-17 | $28.20 | $28.20 | 20,567 | — | — |
| 2022-03-16 | $27.60 | $27.60 | 31,108 | — | — |
| 2022-03-15 | $25.92 | $25.92 | 15,025 | — | — |
| 2022-03-14 | $25.20 | $25.20 | 8,392 | — | — |
| 2022-03-11 | $25.32 | $25.32 | 4,708 | — | — |
| 2022-03-10 | $25.56 | $25.56 | 9,275 | — | — |
| 2022-03-09 | $26.52 | $26.52 | 9,375 | — | — |
| 2022-03-08 | $25.44 | $25.44 | 13,200 | — | — |
| 2022-03-07 | $24.84 | $24.84 | 14,900 | — | — |
| 2022-03-04 | $24.48 | $24.48 | 10,558 | — | — |
| 2022-03-03 | $24.12 | $24.12 | 5,208 | — | — |
| 2022-03-02 | $24.24 | $24.24 | 12,933 | — | — |
| 2022-03-01 | $24.00 | $24.00 | 11,058 | — | — |
| 2022-02-28 | $24.36 | $24.36 | 5,867 | — | — |
| 2022-02-25 | $24.72 | $24.72 | 7,192 | — | — |
| 2022-02-24 | $24.96 | $24.96 | 8,825 | — | — |
| 2022-02-23 | $23.64 | $23.64 | 13,542 | — | — |
| 2022-02-22 | $23.64 | $23.64 | 15,525 | — | — |
| 2022-02-18 | $22.80 | $22.80 | 6,417 | — | — |
| 2022-02-17 | $21.84 | $21.84 | 9,967 | — | — |
| 2022-02-16 | $22.20 | $22.20 | 4,733 | — | — |
| 2022-02-15 | $22.56 | $22.56 | 5,667 | — | — |
| 2022-02-14 | $21.84 | $21.84 | 9,683 | — | — |
| 2022-02-11 | $23.52 | $23.52 | 9,300 | — | — |
| 2022-02-10 | $24.72 | $24.72 | 7,542 | — | — |
| 2022-02-09 | $23.64 | $23.64 | 4,125 | — | — |
| 2022-02-08 | $23.04 | $23.04 | 1,617 | — | — |
| 2022-02-07 | $23.28 | $23.28 | 9,092 | — | — |
| 2022-02-04 | $22.32 | $22.32 | 2,425 | — | — |
| 2022-02-03 | $22.08 | $22.08 | 6,508 | — | — |
| 2022-02-02 | $21.96 | $21.96 | 3,725 | — | — |
| 2022-02-01 | $22.92 | $22.92 | 3,225 | — | — |
| 2022-01-31 | $22.68 | $22.68 | 10,125 | — | — |
| 2022-01-28 | $21.24 | $21.24 | 8,058 | — | — |
| 2022-01-27 | $21.60 | $21.60 | 9,025 | — | — |
| 2022-01-26 | $22.32 | $22.32 | 9,350 | — | — |
| 2022-01-25 | $23.28 | $23.28 | 5,958 | — | — |
| 2022-01-24 | $22.80 | $22.80 | 26,642 | — | — |
| 2022-01-21 | $23.04 | $23.04 | 14,975 | — | — |
| 2022-01-20 | $24.00 | $24.00 | 6,592 | — | — |
| 2022-01-19 | $23.76 | $23.76 | 10,258 | — | — |
| 2022-01-18 | $23.76 | $23.76 | 7,767 | — | — |
| 2022-01-14 | $24.24 | $24.24 | 9,725 | — | — |
| 2022-01-13 | $24.48 | $24.48 | 12,933 | — | — |
| 2022-01-12 | $24.60 | $24.60 | 11,125 | — | — |
| 2022-01-11 | $25.08 | $25.08 | 11,042 | — | — |
| 2022-01-10 | $24.48 | $24.48 | 12,617 | — | — |
| 2022-01-07 | $24.48 | $24.48 | 13,100 | — | — |
| 2022-01-06 | $24.60 | $24.60 | 19,900 | — | — |
| 2022-01-05 | $25.08 | $25.08 | 21,492 | — | — |
| 2022-01-04 | $26.52 | $26.52 | 10,050 | — | — |
| 2022-01-03 | $27.60 | $27.60 | 26,375 | — | — |