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
- 2001-07-31 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 | $28.52 | $28.52 | 79,600 | — | — |
| 2022-12-29 | $28.37 | $28.37 | 84,700 | — | — |
| 2022-12-28 | $27.72 | $27.72 | 56,400 | — | — |
| 2022-12-27 | $28.15 | $28.15 | 45,100 | — | — |
| 2022-12-23 | $28.55 | $28.55 | 55,800 | — | — |
| 2022-12-22 | $28.83 | $28.83 | 63,300 | — | — |
| 2022-12-21 | $29.83 | $29.83 | 93,000 | — | — |
| 2022-12-20 | $29.75 | $29.75 | 72,100 | — | — |
| 2022-12-19 | $29.52 | $29.52 | 99,400 | — | — |
| 2022-12-16 | $28.87 | $28.87 | 528,500 | — | — |
| 2022-12-15 | $29.35 | $29.35 | 83,800 | — | — |
| 2022-12-14 | $30.73 | $30.73 | 113,600 | — | — |
| 2022-12-13 | $30.98 | $30.98 | 158,100 | — | — |
| 2022-12-12 | $30.13 | $30.13 | 139,400 | — | — |
| 2022-12-09 | $29.93 | $29.93 | 73,300 | — | — |
| 2022-12-08 | $30.47 | $30.47 | 102,400 | — | — |
| 2022-12-07 | $30.07 | $30.07 | 65,100 | — | — |
| 2022-12-06 | $30.64 | $30.64 | 73,900 | — | — |
| 2022-12-05 | $31.53 | $31.53 | 123,400 | — | — |
| 2022-12-02 | $31.61 | $31.61 | 80,700 | — | — |
| 2022-12-01 | $31.80 | $31.80 | 216,600 | — | — |
| 2022-11-30 | $31.37 | $31.37 | 266,900 | — | — |
| 2022-11-29 | $30.17 | $30.17 | 79,100 | — | — |
| 2022-11-28 | $30.03 | $30.03 | 103,500 | — | — |
| 2022-11-25 | $30.24 | $30.24 | 38,700 | — | — |
| 2022-11-23 | $30.40 | $30.40 | 115,900 | — | — |
| 2022-11-22 | $30.03 | $30.03 | 95,000 | — | — |
| 2022-11-21 | $29.80 | $29.80 | 102,200 | — | — |
| 2022-11-18 | $29.63 | $29.63 | 93,600 | — | — |
| 2022-11-17 | $30.48 | $30.48 | 141,200 | — | — |
| 2022-11-16 | $30.17 | $30.17 | 183,500 | — | — |
| 2022-11-15 | $29.95 | $29.95 | 277,200 | — | — |
| 2022-11-14 | $29.76 | $29.76 | 171,300 | — | — |
| 2022-11-11 | $29.79 | $29.79 | 509,700 | — | — |
| 2022-11-10 | $25.09 | $25.09 | 201,000 | — | — |
| 2022-11-09 | $23.26 | $23.26 | 89,800 | — | — |
| 2022-11-08 | $23.56 | $23.56 | 129,800 | — | — |
| 2022-11-07 | $23.65 | $23.65 | 93,600 | — | — |
| 2022-11-04 | $23.43 | $23.43 | 96,300 | — | — |
| 2022-11-03 | $22.84 | $22.84 | 60,900 | — | — |
| 2022-11-02 | $23.14 | $23.14 | 88,400 | — | — |
| 2022-11-01 | $24.22 | $24.22 | 93,500 | — | — |
| 2022-10-31 | $23.58 | $23.58 | 142,900 | — | — |
| 2022-10-28 | $23.99 | $23.99 | 80,600 | — | — |
| 2022-10-27 | $23.01 | $23.01 | 73,800 | — | — |
| 2022-10-26 | $23.41 | $23.41 | 75,700 | — | — |
| 2022-10-25 | $23.53 | $23.53 | 104,800 | — | — |
| 2022-10-24 | $22.96 | $22.96 | 82,300 | — | — |
| 2022-10-21 | $23.10 | $23.10 | 169,000 | — | — |
| 2022-10-20 | $22.25 | $22.25 | 113,400 | — | — |
| 2022-10-19 | $21.78 | $21.78 | 127,200 | — | — |
| 2022-10-18 | $21.97 | $21.97 | 125,900 | — | — |
| 2022-10-17 | $22.23 | $22.23 | 121,700 | — | — |
| 2022-10-14 | $21.44 | $21.44 | 117,400 | — | — |
| 2022-10-13 | $22.63 | $22.63 | 170,000 | — | — |
| 2022-10-12 | $22.52 | $22.52 | 92,200 | — | — |
| 2022-10-11 | $23.49 | $23.49 | 193,500 | — | — |
| 2022-10-10 | $24.07 | $24.07 | 87,700 | — | — |
| 2022-10-07 | $24.85 | $24.85 | 89,500 | — | — |
| 2022-10-06 | $26.44 | $26.44 | 81,000 | — | — |
| 2022-10-05 | $26.22 | $26.22 | 79,600 | — | — |
| 2022-10-04 | $26.17 | $26.17 | 94,500 | — | — |
| 2022-10-03 | $25.37 | $25.37 | 129,800 | — | — |
| 2022-09-30 | $24.53 | $24.53 | 226,100 | — | — |
| 2022-09-29 | $24.84 | $24.84 | 180,500 | — | — |
| 2022-09-28 | $24.62 | $24.62 | 157,400 | — | — |
| 2022-09-27 | $23.99 | $23.99 | 85,900 | — | — |
| 2022-09-26 | $23.30 | $23.30 | 89,500 | — | — |
| 2022-09-23 | $23.50 | $23.50 | 190,600 | — | — |
| 2022-09-22 | $24.07 | $24.07 | 74,900 | — | — |
| 2022-09-21 | $24.80 | $24.80 | 83,600 | — | — |
| 2022-09-20 | $24.70 | $24.70 | 81,400 | — | — |
| 2022-09-19 | $25.20 | $25.20 | 82,900 | — | — |
| 2022-09-16 | $25.36 | $25.36 | 265,500 | — | — |
| 2022-09-15 | $24.96 | $24.96 | 85,300 | — | — |
| 2022-09-14 | $25.25 | $25.25 | 70,900 | — | — |
| 2022-09-13 | $25.22 | $25.22 | 119,000 | — | — |
| 2022-09-12 | $26.42 | $26.42 | 90,600 | — | — |
| 2022-09-09 | $26.29 | $26.29 | 77,400 | — | — |
| 2022-09-08 | $25.86 | $25.86 | 58,800 | — | — |
| 2022-09-07 | $25.75 | $25.75 | 151,300 | — | — |
| 2022-09-06 | $24.78 | $24.78 | 134,200 | — | — |
| 2022-09-02 | $25.00 | $25.00 | 69,500 | — | — |
| 2022-09-01 | $25.31 | $25.31 | 85,300 | — | — |
| 2022-08-31 | $26.38 | $26.38 | 220,200 | — | — |
| 2022-08-30 | $26.27 | $26.27 | 82,800 | — | — |
| 2022-08-29 | $26.78 | $26.78 | 69,100 | — | — |
| 2022-08-26 | $27.08 | $27.08 | 80,300 | — | — |
| 2022-08-25 | $28.13 | $28.13 | 94,700 | — | — |
| 2022-08-24 | $27.04 | $27.04 | 83,600 | — | — |
| 2022-08-23 | $26.76 | $26.76 | 53,300 | — | — |
| 2022-08-22 | $26.75 | $26.75 | 110,800 | — | — |
| 2022-08-19 | $27.04 | $27.04 | 57,200 | — | — |
| 2022-08-18 | $27.54 | $27.54 | 104,900 | — | — |
| 2022-08-17 | $27.26 | $27.26 | 98,700 | — | — |
| 2022-08-16 | $27.63 | $27.63 | 243,500 | — | — |
| 2022-08-15 | $29.11 | $29.11 | 155,100 | — | — |
| 2022-08-12 | $28.38 | $28.38 | 232,000 | — | — |
| 2022-08-11 | $27.38 | $27.38 | 115,700 | — | — |
| 2022-08-10 | $27.21 | $27.21 | 185,000 | — | — |
| 2022-08-09 | $26.24 | $26.24 | 129,300 | — | — |
| 2022-08-08 | $26.96 | $26.96 | 99,600 | — | — |
| 2022-08-05 | $27.67 | $27.67 | 78,500 | — | — |
| 2022-08-04 | $28.00 | $28.00 | 89,400 | — | — |
| 2022-08-03 | $27.69 | $27.69 | 224,400 | — | — |
| 2022-08-02 | $26.93 | $26.93 | 77,300 | — | — |
| 2022-08-01 | $27.08 | $27.08 | 96,800 | — | — |
| 2022-07-29 | $26.98 | $26.98 | 118,600 | — | — |
| 2022-07-28 | $26.80 | $26.80 | 152,000 | — | — |
| 2022-07-27 | $26.58 | $26.58 | 167,200 | — | — |
| 2022-07-26 | $25.68 | $25.68 | 121,900 | — | — |
| 2022-07-25 | $25.14 | $25.14 | 96,300 | — | — |
| 2022-07-22 | $25.30 | $25.30 | 243,400 | — | — |
| 2022-07-21 | $25.17 | $25.17 | 206,800 | — | — |
| 2022-07-20 | $23.90 | $23.90 | 271,500 | — | — |
| 2022-07-19 | $23.22 | $23.22 | 152,000 | — | — |
| 2022-07-18 | $21.97 | $21.97 | 145,100 | — | — |
| 2022-07-15 | $22.64 | $22.64 | 391,500 | — | — |
| 2022-07-14 | $21.71 | $21.71 | 83,400 | — | — |
| 2022-07-13 | $21.60 | $21.60 | 102,100 | — | — |
| 2022-07-12 | $22.21 | $22.21 | 174,500 | — | — |
| 2022-07-11 | $21.76 | $21.76 | 142,900 | — | — |
| 2022-07-08 | $21.91 | $21.91 | 119,700 | — | — |
| 2022-07-07 | $21.78 | $21.78 | 113,700 | — | — |
| 2022-07-06 | $20.35 | $20.35 | 79,400 | — | — |
| 2022-07-05 | $20.78 | $20.78 | 147,300 | — | — |
| 2022-07-01 | $20.75 | $20.75 | 155,500 | — | — |
| 2022-06-30 | $21.51 | $21.51 | 203,800 | — | — |
| 2022-06-29 | $20.62 | $20.62 | 114,500 | — | — |
| 2022-06-28 | $21.88 | $21.88 | 201,900 | — | — |
| 2022-06-27 | $22.00 | $22.00 | 152,200 | — | — |
| 2022-06-24 | $20.99 | $20.99 | 928,700 | — | — |
| 2022-06-23 | $19.48 | $19.48 | 108,700 | — | — |
| 2022-06-22 | $19.53 | $19.53 | 100,200 | — | — |
| 2022-06-21 | $19.83 | $19.83 | 138,600 | — | — |
| 2022-06-17 | $19.60 | $19.60 | 297,800 | — | — |
| 2022-06-16 | $19.69 | $19.69 | 130,100 | — | — |
| 2022-06-15 | $20.63 | $20.63 | 98,000 | — | — |
| 2022-06-14 | $20.40 | $20.40 | 90,400 | — | — |
| 2022-06-13 | $20.80 | $20.80 | 104,800 | — | — |
| 2022-06-10 | $22.38 | $22.38 | 78,700 | — | — |
| 2022-06-09 | $23.20 | $23.20 | 64,600 | — | — |
| 2022-06-08 | $23.61 | $23.61 | 79,000 | — | — |
| 2022-06-07 | $24.02 | $24.02 | 50,000 | — | — |
| 2022-06-06 | $24.08 | $24.08 | 62,200 | — | — |
| 2022-06-03 | $24.02 | $24.02 | 62,400 | — | — |
| 2022-06-02 | $24.47 | $24.47 | 70,900 | — | — |
| 2022-06-01 | $23.93 | $23.93 | 112,300 | — | — |
| 2022-05-31 | $23.90 | $23.90 | 178,100 | — | — |
| 2022-05-27 | $24.25 | $24.25 | 71,100 | — | — |
| 2022-05-26 | $23.39 | $23.39 | 73,300 | — | — |
| 2022-05-25 | $22.69 | $22.69 | 80,700 | — | — |
| 2022-05-24 | $22.40 | $22.40 | 65,400 | — | — |
| 2022-05-23 | $22.98 | $22.98 | 76,400 | — | — |
| 2022-05-20 | $23.22 | $23.22 | 114,900 | — | — |
| 2022-05-19 | $23.33 | $23.33 | 112,000 | — | — |
| 2022-05-18 | $23.29 | $23.29 | 159,300 | — | — |
| 2022-05-17 | $24.70 | $24.70 | 170,900 | — | — |
| 2022-05-16 | $24.33 | $24.33 | 121,400 | — | — |
| 2022-05-13 | $23.96 | $23.96 | 141,600 | — | — |
| 2022-05-12 | $22.89 | $22.89 | 186,900 | — | — |
| 2022-05-11 | $22.98 | $22.98 | 353,500 | — | — |
| 2022-05-10 | $23.75 | $23.75 | 182,000 | — | — |
| 2022-05-09 | $23.06 | $23.06 | 136,400 | — | — |
| 2022-05-06 | $23.59 | $23.59 | 94,200 | — | — |
| 2022-05-05 | $24.07 | $24.07 | 110,900 | — | — |
| 2022-05-04 | $25.19 | $25.19 | 125,000 | — | — |
| 2022-05-03 | $24.42 | $24.42 | 109,100 | — | — |
| 2022-05-02 | $24.01 | $24.01 | 134,000 | — | — |
| 2022-04-29 | $23.25 | $23.25 | 125,200 | — | — |
| 2022-04-28 | $23.58 | $23.58 | 62,900 | — | — |
| 2022-04-27 | $22.66 | $22.66 | 110,400 | — | — |
| 2022-04-26 | $22.36 | $22.36 | 77,600 | — | — |
| 2022-04-25 | $23.26 | $23.26 | 68,000 | — | — |
| 2022-04-22 | $22.81 | $22.81 | 53,700 | — | — |
| 2022-04-21 | $23.15 | $23.15 | 76,700 | — | — |
| 2022-04-20 | $23.77 | $23.77 | 67,000 | — | — |
| 2022-04-19 | $23.86 | $23.86 | 65,700 | — | — |
| 2022-04-18 | $23.47 | $23.47 | 105,600 | — | — |
| 2022-04-14 | $23.40 | $23.40 | 111,400 | — | — |
| 2022-04-13 | $24.38 | $24.38 | 144,400 | — | — |
| 2022-04-12 | $23.23 | $23.23 | 962,500 | — | — |
| 2022-04-11 | $22.55 | $22.55 | 307,100 | — | — |
| 2022-04-08 | $23.18 | $23.18 | 157,200 | — | — |
| 2022-04-07 | $25.23 | $25.23 | 96,400 | — | — |
| 2022-04-06 | $25.36 | $25.36 | 94,100 | — | — |
| 2022-04-05 | $26.02 | $26.02 | 76,700 | — | — |
| 2022-04-04 | $27.26 | $27.26 | 66,200 | — | — |
| 2022-04-01 | $27.18 | $27.18 | 94,700 | — | — |
| 2022-03-31 | $27.87 | $27.87 | 75,900 | — | — |
| 2022-03-30 | $28.45 | $28.45 | 225,500 | — | — |
| 2022-03-29 | $28.93 | $28.93 | 129,900 | — | — |
| 2022-03-28 | $28.00 | $28.00 | 82,500 | — | — |
| 2022-03-25 | $27.54 | $27.54 | 46,100 | — | — |
| 2022-03-24 | $27.89 | $27.89 | 51,200 | — | — |
| 2022-03-23 | $27.26 | $27.26 | 49,700 | — | — |
| 2022-03-22 | $28.09 | $28.09 | 68,400 | — | — |
| 2022-03-21 | $27.67 | $27.67 | 56,100 | — | — |
| 2022-03-18 | $28.23 | $28.23 | 225,300 | — | — |
| 2022-03-17 | $27.14 | $27.14 | 71,300 | — | — |
| 2022-03-16 | $26.64 | $26.64 | 123,300 | — | — |
| 2022-03-15 | $25.63 | $25.63 | 102,700 | — | — |
| 2022-03-14 | $25.86 | $25.86 | 153,000 | — | — |
| 2022-03-11 | $26.69 | $26.69 | 93,700 | — | — |
| 2022-03-10 | $27.06 | $27.06 | 84,300 | — | — |
| 2022-03-09 | $27.66 | $27.66 | 87,500 | — | — |
| 2022-03-08 | $26.99 | $26.99 | 187,100 | — | — |
| 2022-03-07 | $26.15 | $26.15 | 165,600 | — | — |
| 2022-03-04 | $26.46 | $26.46 | 86,200 | — | — |
| 2022-03-03 | $26.89 | $26.89 | 110,100 | — | — |
| 2022-03-02 | $27.70 | $27.70 | 87,100 | — | — |
| 2022-03-01 | $27.03 | $27.03 | 152,500 | — | — |
| 2022-02-28 | $27.36 | $27.36 | 204,900 | — | — |
| 2022-02-25 | $26.91 | $26.91 | 144,200 | — | — |
| 2022-02-24 | $26.18 | $26.18 | 152,300 | — | — |
| 2022-02-23 | $24.58 | $24.58 | 116,000 | — | — |
| 2022-02-22 | $25.54 | $25.54 | 158,100 | — | — |
| 2022-02-18 | $25.94 | $25.94 | 244,700 | — | — |
| 2022-02-17 | $29.26 | $29.26 | 285,400 | — | — |
| 2022-02-16 | $29.75 | $29.75 | 494,400 | — | — |
| 2022-02-15 | $30.47 | $30.47 | 178,800 | — | — |
| 2022-02-14 | $29.47 | $29.47 | 235,000 | — | — |
| 2022-02-11 | $28.67 | $28.67 | 167,400 | — | — |
| 2022-02-10 | $29.56 | $29.56 | 135,300 | — | — |
| 2022-02-09 | $30.85 | $30.85 | 137,100 | — | — |
| 2022-02-08 | $30.37 | $30.37 | 140,700 | — | — |
| 2022-02-07 | $29.09 | $29.09 | 112,500 | — | — |
| 2022-02-04 | $28.86 | $28.86 | 166,400 | — | — |
| 2022-02-03 | $28.93 | $28.93 | 113,600 | — | — |
| 2022-02-02 | $29.51 | $29.51 | 218,500 | — | — |
| 2022-02-01 | $29.73 | $29.73 | 169,800 | — | — |
| 2022-01-31 | $29.73 | $29.73 | 171,100 | — | — |
| 2022-01-28 | $27.93 | $27.93 | 152,500 | — | — |
| 2022-01-27 | $26.34 | $26.34 | 239,600 | — | — |
| 2022-01-26 | $26.70 | $26.70 | 285,200 | — | — |
| 2022-01-25 | $26.36 | $26.36 | 236,000 | — | — |
| 2022-01-24 | $27.03 | $27.03 | 158,100 | — | — |
| 2022-01-21 | $25.92 | $25.92 | 370,300 | — | — |
| 2022-01-20 | $26.32 | $26.32 | 79,000 | — | — |
| 2022-01-19 | $26.81 | $26.81 | 95,000 | — | — |
| 2022-01-18 | $27.16 | $27.16 | 176,400 | — | — |
| 2022-01-14 | $28.11 | $28.11 | 96,700 | — | — |
| 2022-01-13 | $27.07 | $27.07 | 43,700 | — | — |
| 2022-01-12 | $27.97 | $27.97 | 64,800 | — | — |
| 2022-01-11 | $28.51 | $28.51 | 73,600 | — | — |
| 2022-01-10 | $28.16 | $28.16 | 68,800 | — | — |
| 2022-01-07 | $28.22 | $28.22 | 64,600 | — | — |
| 2022-01-06 | $29.86 | $29.86 | 45,100 | — | — |
| 2022-01-05 | $30.05 | $30.05 | 62,300 | — | — |
| 2022-01-04 | $31.65 | $31.65 | 80,400 | — | — |
| 2022-01-03 | $32.11 | $32.11 | 68,900 | — | — |