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
- 2015-09-17 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 | $22.68 | $22.68 | 531,000 | — | — |
| 2022-12-29 | $22.82 | $22.82 | 568,600 | — | — |
| 2022-12-28 | $21.77 | $21.77 | 379,900 | — | — |
| 2022-12-27 | $21.94 | $21.94 | 379,200 | — | — |
| 2022-12-23 | $22.25 | $22.25 | 307,700 | — | — |
| 2022-12-22 | $23.47 | $23.47 | 352,800 | — | — |
| 2022-12-21 | $23.56 | $23.56 | 390,200 | — | — |
| 2022-12-20 | $22.62 | $22.62 | 424,400 | — | — |
| 2022-12-19 | $22.02 | $22.02 | 602,200 | — | — |
| 2022-12-16 | $23.22 | $23.22 | 1,451,800 | — | — |
| 2022-12-15 | $23.03 | $23.03 | 398,100 | — | — |
| 2022-12-14 | $23.77 | $23.77 | 325,600 | — | — |
| 2022-12-13 | $23.55 | $23.55 | 451,000 | — | — |
| 2022-12-12 | $22.73 | $22.73 | 275,300 | — | — |
| 2022-12-09 | $21.76 | $21.76 | 208,000 | — | — |
| 2022-12-08 | $22.56 | $22.56 | 199,700 | — | — |
| 2022-12-07 | $22.41 | $22.41 | 431,500 | — | — |
| 2022-12-06 | $22.52 | $22.52 | 313,500 | — | — |
| 2022-12-05 | $23.04 | $23.04 | 307,900 | — | — |
| 2022-12-02 | $24.26 | $24.26 | 220,800 | — | — |
| 2022-12-01 | $23.54 | $23.54 | 209,600 | — | — |
| 2022-11-30 | $23.90 | $23.90 | 398,300 | — | — |
| 2022-11-29 | $22.56 | $22.56 | 272,400 | — | — |
| 2022-11-28 | $22.69 | $22.69 | 184,800 | — | — |
| 2022-11-25 | $22.61 | $22.61 | 112,900 | — | — |
| 2022-11-23 | $22.56 | $22.56 | 169,800 | — | — |
| 2022-11-22 | $22.43 | $22.43 | 197,300 | — | — |
| 2022-11-21 | $21.67 | $21.67 | 273,200 | — | — |
| 2022-11-18 | $21.71 | $21.71 | 221,200 | — | — |
| 2022-11-17 | $21.33 | $21.33 | 173,700 | — | — |
| 2022-11-16 | $21.20 | $21.20 | 219,500 | — | — |
| 2022-11-15 | $21.97 | $21.97 | 240,200 | — | — |
| 2022-11-14 | $22.36 | $22.36 | 909,100 | — | — |
| 2022-11-11 | $22.52 | $22.52 | 327,300 | — | — |
| 2022-11-10 | $22.10 | $22.10 | 558,000 | — | — |
| 2022-11-09 | $20.45 | $20.45 | 402,000 | — | — |
| 2022-11-08 | $20.81 | $20.81 | 303,700 | — | — |
| 2022-11-07 | $20.84 | $20.84 | 339,200 | — | — |
| 2022-11-04 | $20.73 | $20.73 | 441,500 | — | — |
| 2022-11-03 | $21.05 | $21.05 | 434,700 | — | — |
| 2022-11-02 | $24.24 | $24.24 | 258,900 | — | — |
| 2022-11-01 | $24.73 | $24.73 | 274,200 | — | — |
| 2022-10-31 | $23.67 | $23.67 | 328,300 | — | — |
| 2022-10-28 | $23.88 | $23.88 | 277,000 | — | — |
| 2022-10-27 | $22.71 | $22.71 | 248,100 | — | — |
| 2022-10-26 | $22.96 | $22.96 | 316,000 | — | — |
| 2022-10-25 | $22.31 | $22.31 | 383,200 | — | — |
| 2022-10-24 | $22.20 | $22.20 | 359,900 | — | — |
| 2022-10-21 | $23.25 | $23.25 | 261,100 | — | — |
| 2022-10-20 | $22.64 | $22.64 | 179,600 | — | — |
| 2022-10-19 | $22.47 | $22.47 | 563,600 | — | — |
| 2022-10-18 | $23.71 | $23.71 | 257,000 | — | — |
| 2022-10-17 | $23.73 | $23.73 | 301,600 | — | — |
| 2022-10-14 | $22.37 | $22.37 | 218,300 | — | — |
| 2022-10-13 | $22.68 | $22.68 | 225,700 | — | — |
| 2022-10-12 | $22.46 | $22.46 | 184,200 | — | — |
| 2022-10-11 | $22.17 | $22.17 | 355,500 | — | — |
| 2022-10-10 | $21.98 | $21.98 | 277,800 | — | — |
| 2022-10-07 | $22.36 | $22.36 | 457,700 | — | — |
| 2022-10-06 | $23.12 | $23.12 | 404,200 | — | — |
| 2022-10-05 | $22.78 | $22.78 | 506,000 | — | — |
| 2022-10-04 | $22.60 | $22.60 | 801,400 | — | — |
| 2022-10-03 | $24.17 | $24.17 | 550,900 | — | — |
| 2022-09-30 | $26.43 | $26.43 | 487,400 | — | — |
| 2022-09-29 | $24.92 | $24.92 | 532,600 | — | — |
| 2022-09-28 | $24.67 | $24.67 | 557,300 | — | — |
| 2022-09-27 | $23.19 | $23.19 | 500,000 | — | — |
| 2022-09-26 | $22.29 | $22.29 | 255,400 | — | — |
| 2022-09-23 | $22.86 | $22.86 | 352,000 | — | — |
| 2022-09-22 | $23.53 | $23.53 | 266,700 | — | — |
| 2022-09-21 | $24.07 | $24.07 | 331,300 | — | — |
| 2022-09-20 | $25.35 | $25.35 | 227,900 | — | — |
| 2022-09-19 | $25.74 | $25.74 | 306,900 | — | — |
| 2022-09-16 | $25.98 | $25.98 | 638,800 | — | — |
| 2022-09-15 | $26.93 | $26.93 | 366,600 | — | — |
| 2022-09-14 | $26.82 | $26.82 | 361,200 | — | — |
| 2022-09-13 | $26.33 | $26.33 | 362,800 | — | — |
| 2022-09-12 | $28.76 | $28.76 | 197,900 | — | — |
| 2022-09-09 | $28.87 | $28.87 | 271,800 | — | — |
| 2022-09-08 | $28.26 | $28.26 | 247,000 | — | — |
| 2022-09-07 | $28.08 | $28.08 | 350,000 | — | — |
| 2022-09-06 | $26.92 | $26.92 | 418,800 | — | — |
| 2022-09-02 | $29.62 | $29.62 | 345,300 | — | — |
| 2022-09-01 | $30.00 | $30.00 | 695,300 | — | — |
| 2022-08-31 | $29.50 | $29.50 | 241,200 | — | — |
| 2022-08-30 | $29.88 | $29.88 | 414,200 | — | — |
| 2022-08-29 | $30.48 | $30.48 | 244,300 | — | — |
| 2022-08-26 | $31.19 | $31.19 | 306,400 | — | — |
| 2022-08-25 | $33.87 | $33.87 | 192,000 | — | — |
| 2022-08-24 | $33.27 | $33.27 | 194,400 | — | — |
| 2022-08-23 | $31.73 | $31.73 | 243,100 | — | — |
| 2022-08-22 | $31.10 | $31.10 | 212,300 | — | — |
| 2022-08-19 | $31.29 | $31.29 | 215,000 | — | — |
| 2022-08-18 | $31.63 | $31.63 | 179,400 | — | — |
| 2022-08-17 | $31.20 | $31.20 | 245,300 | — | — |
| 2022-08-16 | $31.99 | $31.99 | 283,200 | — | — |
| 2022-08-15 | $33.50 | $33.50 | 319,800 | — | — |
| 2022-08-12 | $33.37 | $33.37 | 360,200 | — | — |
| 2022-08-11 | $33.12 | $33.12 | 426,300 | — | — |
| 2022-08-10 | $34.66 | $34.66 | 256,200 | — | — |
| 2022-08-09 | $34.01 | $34.01 | 331,700 | — | — |
| 2022-08-08 | $34.80 | $34.80 | 269,200 | — | — |
| 2022-08-05 | $35.04 | $35.04 | 366,200 | — | — |
| 2022-08-04 | $34.74 | $34.74 | 388,100 | — | — |
| 2022-08-03 | $33.99 | $33.99 | 420,700 | — | — |
| 2022-08-02 | $31.81 | $31.81 | 583,100 | — | — |
| 2022-08-01 | $31.04 | $31.04 | 332,300 | — | — |
| 2022-07-29 | $31.37 | $31.37 | 396,800 | — | — |
| 2022-07-28 | $32.33 | $32.33 | 230,500 | — | — |
| 2022-07-27 | $32.82 | $32.82 | 310,800 | — | — |
| 2022-07-26 | $31.77 | $31.77 | 274,800 | — | — |
| 2022-07-25 | $31.20 | $31.20 | 196,400 | — | — |
| 2022-07-22 | $31.17 | $31.17 | 315,300 | — | — |
| 2022-07-21 | $32.09 | $32.09 | 203,800 | — | — |
| 2022-07-20 | $32.79 | $32.79 | 524,700 | — | — |
| 2022-07-19 | $31.63 | $31.63 | 455,900 | — | — |
| 2022-07-18 | $30.37 | $30.37 | 563,100 | — | — |
| 2022-07-15 | $31.59 | $31.59 | 401,300 | — | — |
| 2022-07-14 | $30.41 | $30.41 | 551,000 | — | — |
| 2022-07-13 | $29.94 | $29.94 | 419,900 | — | — |
| 2022-07-12 | $29.27 | $29.27 | 492,700 | — | — |
| 2022-07-11 | $27.62 | $27.62 | 322,800 | — | — |
| 2022-07-08 | $27.70 | $27.70 | 182,900 | — | — |
| 2022-07-07 | $27.61 | $27.61 | 362,100 | — | — |
| 2022-07-06 | $27.54 | $27.54 | 298,400 | — | — |
| 2022-07-05 | $27.03 | $27.03 | 535,500 | — | — |
| 2022-07-01 | $25.64 | $25.64 | 390,700 | — | — |
| 2022-06-30 | $24.70 | $24.70 | 323,200 | — | — |
| 2022-06-29 | $24.26 | $24.26 | 294,800 | — | — |
| 2022-06-28 | $24.38 | $24.38 | 675,800 | — | — |
| 2022-06-27 | $25.85 | $25.85 | 307,200 | — | — |
| 2022-06-24 | $26.50 | $26.50 | 1,256,500 | — | — |
| 2022-06-23 | $26.47 | $26.47 | 936,200 | — | — |
| 2022-06-22 | $23.89 | $23.89 | 652,900 | — | — |
| 2022-06-21 | $22.00 | $22.00 | 517,500 | — | — |
| 2022-06-17 | $21.09 | $21.09 | 988,400 | — | — |
| 2022-06-16 | $20.40 | $20.40 | 341,500 | — | — |
| 2022-06-15 | $20.96 | $20.96 | 376,500 | — | — |
| 2022-06-14 | $19.91 | $19.91 | 229,000 | — | — |
| 2022-06-13 | $19.67 | $19.67 | 367,700 | — | — |
| 2022-06-10 | $20.73 | $20.73 | 330,400 | — | — |
| 2022-06-09 | $21.80 | $21.80 | 202,400 | — | — |
| 2022-06-08 | $22.66 | $22.66 | 239,300 | — | — |
| 2022-06-07 | $23.23 | $23.23 | 468,000 | — | — |
| 2022-06-06 | $22.03 | $22.03 | 490,200 | — | — |
| 2022-06-03 | $22.84 | $22.84 | 329,400 | — | — |
| 2022-06-02 | $21.58 | $21.58 | 374,000 | — | — |
| 2022-06-01 | $21.18 | $21.18 | 648,500 | — | — |
| 2022-05-31 | $21.04 | $21.04 | 382,200 | — | — |
| 2022-05-27 | $21.78 | $21.78 | 394,400 | — | — |
| 2022-05-26 | $20.18 | $20.18 | 325,200 | — | — |
| 2022-05-25 | $19.45 | $19.45 | 278,200 | — | — |
| 2022-05-24 | $19.35 | $19.35 | 306,500 | — | — |
| 2022-05-23 | $19.56 | $19.56 | 359,700 | — | — |
| 2022-05-20 | $20.08 | $20.08 | 272,900 | — | — |
| 2022-05-19 | $19.65 | $19.65 | 440,200 | — | — |
| 2022-05-18 | $19.57 | $19.57 | 501,600 | — | — |
| 2022-05-17 | $21.70 | $21.70 | 356,800 | — | — |
| 2022-05-16 | $20.67 | $20.67 | 415,900 | — | — |
| 2022-05-13 | $20.84 | $20.84 | 443,800 | — | — |
| 2022-05-12 | $19.79 | $19.79 | 647,100 | — | — |
| 2022-05-11 | $19.48 | $19.48 | 608,200 | — | — |
| 2022-05-10 | $21.14 | $21.14 | 475,700 | — | — |
| 2022-05-09 | $20.01 | $20.01 | 512,900 | — | — |
| 2022-05-06 | $22.23 | $22.23 | 454,700 | — | — |
| 2022-05-05 | $24.20 | $24.20 | 805,900 | — | — |
| 2022-05-04 | $28.44 | $28.44 | 346,400 | — | — |
| 2022-05-03 | $28.22 | $28.22 | 224,100 | — | — |
| 2022-05-02 | $28.44 | $28.44 | 455,200 | — | — |
| 2022-04-29 | $27.76 | $27.76 | 364,700 | — | — |
| 2022-04-28 | $28.54 | $28.54 | 368,100 | — | — |
| 2022-04-27 | $28.01 | $28.01 | 441,800 | — | — |
| 2022-04-26 | $28.11 | $28.11 | 510,500 | — | — |
| 2022-04-25 | $29.36 | $29.36 | 309,400 | — | — |
| 2022-04-22 | $29.53 | $29.53 | 265,100 | — | — |
| 2022-04-21 | $29.76 | $29.76 | 322,200 | — | — |
| 2022-04-20 | $30.94 | $30.94 | 385,900 | — | — |
| 2022-04-19 | $30.22 | $30.22 | 291,800 | — | — |
| 2022-04-18 | $29.44 | $29.44 | 330,100 | — | — |
| 2022-04-14 | $30.52 | $30.52 | 234,900 | — | — |
| 2022-04-13 | $31.11 | $31.11 | 380,200 | — | — |
| 2022-04-12 | $30.25 | $30.25 | 411,600 | — | — |
| 2022-04-11 | $30.52 | $30.52 | 376,900 | — | — |
| 2022-04-08 | $31.70 | $31.70 | 416,900 | — | — |
| 2022-04-07 | $33.02 | $33.02 | 269,900 | — | — |
| 2022-04-06 | $33.78 | $33.78 | 281,400 | — | — |
| 2022-04-05 | $34.37 | $34.37 | 551,500 | — | — |
| 2022-04-04 | $35.04 | $35.04 | 335,000 | — | — |
| 2022-04-01 | $35.03 | $35.03 | 522,500 | — | — |
| 2022-03-31 | $33.19 | $33.19 | 296,800 | — | — |
| 2022-03-30 | $33.05 | $33.05 | 344,800 | — | — |
| 2022-03-29 | $33.35 | $33.35 | 453,400 | — | — |
| 2022-03-28 | $32.06 | $32.06 | 218,300 | — | — |
| 2022-03-25 | $32.13 | $32.13 | 309,600 | — | — |
| 2022-03-24 | $31.96 | $31.96 | 470,100 | — | — |
| 2022-03-23 | $29.88 | $29.88 | 282,600 | — | — |
| 2022-03-22 | $29.75 | $29.75 | 285,500 | — | — |
| 2022-03-21 | $29.06 | $29.06 | 380,000 | — | — |
| 2022-03-18 | $29.32 | $29.32 | 740,600 | — | — |
| 2022-03-17 | $28.71 | $28.71 | 276,400 | — | — |
| 2022-03-16 | $28.23 | $28.23 | 312,900 | — | — |
| 2022-03-15 | $27.06 | $27.06 | 289,500 | — | — |
| 2022-03-14 | $26.06 | $26.06 | 512,500 | — | — |
| 2022-03-11 | $28.11 | $28.11 | 256,800 | — | — |
| 2022-03-10 | $29.57 | $29.57 | 249,400 | — | — |
| 2022-03-09 | $29.16 | $29.16 | 418,800 | — | — |
| 2022-03-08 | $29.24 | $29.24 | 429,200 | — | — |
| 2022-03-07 | $27.53 | $27.53 | 417,000 | — | — |
| 2022-03-04 | $27.60 | $27.60 | 359,100 | — | — |
| 2022-03-03 | $28.38 | $28.38 | 436,600 | — | — |
| 2022-03-02 | $29.12 | $29.12 | 668,600 | — | — |
| 2022-03-01 | $26.45 | $26.45 | 731,500 | — | — |
| 2022-02-28 | $26.21 | $26.21 | 235,500 | — | — |
| 2022-02-25 | $25.83 | $25.83 | 645,900 | — | — |
| 2022-02-24 | $25.69 | $25.69 | 671,100 | — | — |
| 2022-02-23 | $24.86 | $24.86 | 333,200 | — | — |
| 2022-02-22 | $25.26 | $25.26 | 465,800 | — | — |
| 2022-02-18 | $24.62 | $24.62 | 337,200 | — | — |
| 2022-02-17 | $25.75 | $25.75 | 306,500 | — | — |
| 2022-02-16 | $26.58 | $26.58 | 187,200 | — | — |
| 2022-02-15 | $26.95 | $26.95 | 314,400 | — | — |
| 2022-02-14 | $25.10 | $25.10 | 393,300 | — | — |
| 2022-02-11 | $25.10 | $25.10 | 411,900 | — | — |
| 2022-02-10 | $25.71 | $25.71 | 898,500 | — | — |
| 2022-02-09 | $27.64 | $27.64 | 853,100 | — | — |
| 2022-02-08 | $27.22 | $27.22 | 339,200 | — | — |
| 2022-02-07 | $26.83 | $26.83 | 720,600 | — | — |
| 2022-02-04 | $26.10 | $26.10 | 530,500 | — | — |
| 2022-02-03 | $24.77 | $24.77 | 352,700 | — | — |
| 2022-02-02 | $24.88 | $24.88 | 366,900 | — | — |
| 2022-02-01 | $26.83 | $26.83 | 672,700 | — | — |
| 2022-01-31 | $26.40 | $26.40 | 452,500 | — | — |
| 2022-01-28 | $25.72 | $25.72 | 312,700 | — | — |
| 2022-01-27 | $24.87 | $24.87 | 340,000 | — | — |
| 2022-01-26 | $25.89 | $25.89 | 409,800 | — | — |
| 2022-01-25 | $26.11 | $26.11 | 328,700 | — | — |
| 2022-01-24 | $26.26 | $26.26 | 575,700 | — | — |
| 2022-01-21 | $24.91 | $24.91 | 456,900 | — | — |
| 2022-01-20 | $25.41 | $25.41 | 255,900 | — | — |
| 2022-01-19 | $26.17 | $26.17 | 280,400 | — | — |
| 2022-01-18 | $26.35 | $26.35 | 441,100 | — | — |
| 2022-01-14 | $27.96 | $27.96 | 442,900 | — | — |
| 2022-01-13 | $26.58 | $26.58 | 573,400 | — | — |
| 2022-01-12 | $26.95 | $26.95 | 679,700 | — | — |
| 2022-01-11 | $28.67 | $28.67 | 525,100 | — | — |
| 2022-01-10 | $28.24 | $28.24 | 417,100 | — | — |
| 2022-01-07 | $29.17 | $29.17 | 273,200 | — | — |
| 2022-01-06 | $29.56 | $29.56 | 406,400 | — | — |
| 2022-01-05 | $29.72 | $29.72 | 371,300 | — | — |
| 2022-01-04 | $32.06 | $32.06 | 293,900 | — | — |
| 2022-01-03 | $34.31 | $34.31 | 353,000 | — | — |