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
- 2003-10-07 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 | $27.50 | $31.64 | 24,400 | — | — |
| 2022-12-29 | $27.54 | $31.68 | 40,900 | — | — |
| 2022-12-28 | $27.36 | $31.47 | 17,300 | — | — |
| 2022-12-27 | $27.51 | $31.65 | 29,700 | — | — |
| 2022-12-23 | $27.81 | $31.99 | 19,100 | — | — |
| 2022-12-22 | $27.87 | $32.06 | 30,100 | — | — |
| 2022-12-21 | $28.22 | $32.46 | 26,200 | — | — |
| 2022-12-20 | $27.63 | $31.79 | 31,000 | — | — |
| 2022-12-19 | $27.66 | $31.82 | 47,600 | — | — |
| 2022-12-16 | $28.08 | $32.30 | 203,100 | — | — |
| 2022-12-15 | $26.89 | $30.93 | 28,100 | — | — |
| 2022-12-14 | $27.46 | $31.59 | 35,200 | — | — |
| 2022-12-13 | $28.00 | $32.21 | 49,600 | — | — |
| 2022-12-12 | $28.34 | $32.60 | 20,800 | — | — |
| 2022-12-09 | $28.23 | $32.48 | 21,700 | — | — |
| 2022-12-08 | $28.35 | $32.61 | 29,500 | — | — |
| 2022-12-07 | $28.94 | $33.29 | 39,500 | — | — |
| 2022-12-06 | $29.02 | $33.38 | 41,800 | — | — |
| 2022-12-05 | $29.11 | $33.49 | 31,700 | — | — |
| 2022-12-02 | $29.98 | $34.49 | 22,900 | — | — |
| 2022-12-01 | $29.87 | $34.36 | 32,700 | — | — |
| 2022-11-30 | $29.98 | $34.49 | 328,500 | — | — |
| 2022-11-29 | $29.22 | $33.61 | 50,200 | — | — |
| 2022-11-28 | $29.34 | $33.75 | 27,200 | — | — |
| 2022-11-25 | $30.39 | $34.96 | 30,800 | — | — |
| 2022-11-23 | $29.50 | $33.94 | 25,400 | — | — |
| 2022-11-22 | $29.65 | $34.11 | 48,000 | — | — |
| 2022-11-21 | $29.90 | $34.40 | 29,900 | — | — |
| 2022-11-18 | $29.85 | $34.34 | 36,300 | — | — |
| 2022-11-17 | $29.66 | $34.12 | 27,500 | — | — |
| 2022-11-16 | $29.70 | $34.17 | 32,700 | — | — |
| 2022-11-15 | $29.88 | $34.37 | 72,000 | — | — |
| 2022-11-14 | $29.93 | $34.43 | 50,400 | — | — |
| 2022-11-11 | $29.87 | $34.36 | 48,600 | — | — |
| 2022-11-10 | $29.90 | $34.40 | 80,000 | — | — |
| 2022-11-09 | $28.83 | $33.09 | 29,000 | — | — |
| 2022-11-08 | $28.76 | $33.00 | 24,900 | — | — |
| 2022-11-07 | $28.79 | $33.04 | 21,300 | — | — |
| 2022-11-04 | $28.72 | $32.96 | 20,700 | — | — |
| 2022-11-03 | $27.77 | $31.87 | 7,600 | — | — |
| 2022-11-02 | $28.00 | $32.13 | 32,200 | — | — |
| 2022-11-01 | $28.76 | $33.00 | 33,700 | — | — |
| 2022-10-31 | $29.24 | $33.56 | 74,300 | — | — |
| 2022-10-28 | $29.64 | $34.01 | 72,600 | — | — |
| 2022-10-27 | $28.45 | $32.65 | 37,200 | — | — |
| 2022-10-26 | $28.48 | $32.68 | 61,700 | — | — |
| 2022-10-25 | $28.34 | $32.52 | 60,700 | — | — |
| 2022-10-24 | $27.57 | $31.64 | 46,600 | — | — |
| 2022-10-21 | $27.25 | $31.27 | 35,200 | — | — |
| 2022-10-20 | $26.54 | $30.46 | 24,200 | — | — |
| 2022-10-19 | $27.49 | $31.55 | 35,800 | — | — |
| 2022-10-18 | $27.43 | $31.48 | 35,900 | — | — |
| 2022-10-17 | $27.37 | $31.41 | 37,900 | — | — |
| 2022-10-14 | $26.48 | $30.39 | 13,800 | — | — |
| 2022-10-13 | $26.60 | $30.53 | 38,000 | — | — |
| 2022-10-12 | $25.32 | $29.06 | 38,600 | — | — |
| 2022-10-11 | $24.92 | $28.60 | 31,300 | — | — |
| 2022-10-10 | $24.76 | $28.41 | 17,400 | — | — |
| 2022-10-07 | $24.42 | $28.02 | 23,900 | — | — |
| 2022-10-06 | $24.99 | $28.68 | 27,400 | — | — |
| 2022-10-05 | $25.34 | $29.08 | 17,700 | — | — |
| 2022-10-04 | $25.84 | $29.65 | 18,400 | — | — |
| 2022-10-03 | $25.18 | $28.90 | 17,800 | — | — |
| 2022-09-30 | $24.71 | $28.36 | 21,500 | — | — |
| 2022-09-29 | $24.88 | $28.55 | 22,700 | — | — |
| 2022-09-28 | $25.11 | $28.82 | 29,600 | — | — |
| 2022-09-27 | $24.75 | $28.40 | 20,300 | — | — |
| 2022-09-26 | $25.17 | $28.88 | 24,000 | — | — |
| 2022-09-23 | $24.72 | $28.37 | 15,100 | — | — |
| 2022-09-22 | $25.25 | $28.98 | 15,600 | — | — |
| 2022-09-21 | $25.33 | $29.07 | 27,400 | — | — |
| 2022-09-20 | $25.50 | $29.26 | 16,400 | — | — |
| 2022-09-19 | $25.50 | $29.26 | 9,800 | — | — |
| 2022-09-16 | $25.21 | $28.93 | 41,700 | — | — |
| 2022-09-15 | $25.02 | $28.71 | 14,300 | — | — |
| 2022-09-14 | $24.80 | $28.46 | 14,600 | — | — |
| 2022-09-13 | $24.94 | $28.62 | 23,300 | — | — |
| 2022-09-12 | $25.41 | $29.16 | 18,400 | — | — |
| 2022-09-09 | $25.20 | $28.92 | 10,600 | — | — |
| 2022-09-08 | $25.30 | $29.03 | 15,900 | — | — |
| 2022-09-07 | $25.19 | $28.91 | 26,700 | — | — |
| 2022-09-06 | $24.72 | $28.37 | 37,300 | — | — |
| 2022-09-02 | $24.97 | $28.66 | 11,300 | — | — |
| 2022-09-01 | $25.38 | $29.13 | 18,000 | — | — |
| 2022-08-31 | $25.09 | $28.79 | 13,500 | — | — |
| 2022-08-30 | $25.48 | $29.24 | 13,900 | — | — |
| 2022-08-29 | $25.41 | $29.16 | 17,100 | — | — |
| 2022-08-26 | $25.66 | $29.45 | 16,000 | — | — |
| 2022-08-25 | $26.04 | $29.88 | 14,800 | — | — |
| 2022-08-24 | $26.23 | $30.10 | 21,000 | — | — |
| 2022-08-23 | $26.39 | $30.29 | 11,600 | — | — |
| 2022-08-22 | $26.82 | $30.78 | 19,400 | — | — |
| 2022-08-19 | $26.75 | $30.70 | 26,500 | — | — |
| 2022-08-18 | $27.20 | $31.21 | 14,200 | — | — |
| 2022-08-17 | $27.03 | $31.02 | 27,200 | — | — |
| 2022-08-16 | $27.44 | $31.49 | 19,400 | — | — |
| 2022-08-15 | $27.19 | $31.20 | 14,200 | — | — |
| 2022-08-12 | $26.87 | $30.84 | 20,200 | — | — |
| 2022-08-11 | $26.12 | $29.98 | 15,700 | — | — |
| 2022-08-10 | $26.15 | $29.93 | 32,200 | — | — |
| 2022-08-09 | $26.06 | $29.83 | 31,200 | — | — |
| 2022-08-08 | $25.46 | $29.14 | 41,500 | — | — |
| 2022-08-05 | $25.74 | $29.46 | 32,200 | — | — |
| 2022-08-04 | $25.70 | $29.41 | 19,800 | — | — |
| 2022-08-03 | $26.05 | $29.81 | 16,300 | — | — |
| 2022-08-02 | $25.68 | $29.39 | 14,500 | — | — |
| 2022-08-01 | $26.06 | $29.83 | 17,300 | — | — |
| 2022-07-29 | $26.25 | $30.04 | 22,000 | — | — |
| 2022-07-28 | $26.28 | $30.08 | 22,600 | — | — |
| 2022-07-27 | $25.91 | $29.65 | 32,400 | — | — |
| 2022-07-26 | $25.01 | $28.62 | 26,800 | — | — |
| 2022-07-25 | $25.25 | $28.90 | 52,500 | — | — |
| 2022-07-22 | $24.33 | $27.85 | 77,400 | — | — |
| 2022-07-21 | $24.33 | $27.85 | 46,600 | — | — |
| 2022-07-20 | $24.09 | $27.57 | 35,600 | — | — |
| 2022-07-19 | $24.00 | $27.47 | 32,800 | — | — |
| 2022-07-18 | $23.51 | $26.91 | 16,700 | — | — |
| 2022-07-15 | $23.78 | $27.22 | 30,800 | — | — |
| 2022-07-14 | $23.05 | $26.38 | 35,900 | — | — |
| 2022-07-13 | $23.19 | $26.54 | 14,300 | — | — |
| 2022-07-12 | $23.51 | $26.91 | 10,000 | — | — |
| 2022-07-11 | $23.76 | $27.19 | 24,200 | — | — |
| 2022-07-08 | $23.60 | $27.01 | 20,900 | — | — |
| 2022-07-07 | $23.27 | $26.63 | 43,500 | — | — |
| 2022-07-06 | $23.80 | $27.24 | 21,700 | — | — |
| 2022-07-05 | $24.04 | $27.51 | 20,500 | — | — |
| 2022-07-01 | $24.25 | $27.75 | 13,800 | — | — |
| 2022-06-30 | $24.16 | $27.65 | 32,400 | — | — |
| 2022-06-29 | $23.72 | $27.15 | 15,800 | — | — |
| 2022-06-28 | $24.16 | $27.65 | 28,900 | — | — |
| 2022-06-27 | $24.21 | $27.71 | 47,400 | — | — |
| 2022-06-24 | $23.38 | $26.76 | 222,100 | — | — |
| 2022-06-23 | $24.35 | $27.87 | 21,300 | — | — |
| 2022-06-22 | $24.76 | $28.34 | 29,400 | — | — |
| 2022-06-21 | $25.06 | $28.68 | 27,700 | — | — |
| 2022-06-17 | $24.81 | $28.40 | 37,000 | — | — |
| 2022-06-16 | $24.38 | $27.90 | 21,600 | — | — |
| 2022-06-15 | $24.74 | $28.32 | 17,000 | — | — |
| 2022-06-14 | $24.22 | $27.72 | 13,400 | — | — |
| 2022-06-13 | $24.04 | $27.51 | 20,800 | — | — |
| 2022-06-10 | $24.41 | $27.94 | 13,100 | — | — |
| 2022-06-09 | $24.93 | $28.53 | 12,400 | — | — |
| 2022-06-08 | $25.93 | $29.68 | 20,600 | — | — |
| 2022-06-07 | $25.97 | $29.72 | 26,400 | — | — |
| 2022-06-06 | $25.95 | $29.70 | 16,500 | — | — |
| 2022-06-03 | $25.85 | $29.59 | 15,000 | — | — |
| 2022-06-02 | $25.86 | $29.60 | 16,400 | — | — |
| 2022-06-01 | $25.65 | $29.36 | 17,800 | — | — |
| 2022-05-31 | $25.90 | $29.64 | 35,700 | — | — |
| 2022-05-27 | $25.96 | $29.71 | 29,400 | — | — |
| 2022-05-26 | $25.46 | $29.14 | 33,000 | — | — |
| 2022-05-25 | $25.00 | $28.61 | 22,800 | — | — |
| 2022-05-24 | $24.91 | $28.51 | 17,000 | — | — |
| 2022-05-23 | $24.68 | $28.25 | 18,300 | — | — |
| 2022-05-20 | $23.84 | $27.29 | 18,900 | — | — |
| 2022-05-19 | $23.81 | $27.25 | 31,100 | — | — |
| 2022-05-18 | $24.33 | $27.85 | 22,300 | — | — |
| 2022-05-17 | $24.66 | $28.22 | 25,600 | — | — |
| 2022-05-16 | $24.26 | $27.77 | 13,300 | — | — |
| 2022-05-13 | $24.63 | $28.19 | 18,400 | — | — |
| 2022-05-12 | $24.35 | $27.87 | 13,600 | — | — |
| 2022-05-11 | $24.40 | $27.85 | 16,800 | — | — |
| 2022-05-10 | $25.00 | $28.53 | 15,500 | — | — |
| 2022-05-09 | $25.06 | $28.60 | 23,300 | — | — |
| 2022-05-06 | $24.41 | $27.86 | 22,000 | — | — |
| 2022-05-05 | $24.66 | $28.14 | 18,600 | — | — |
| 2022-05-04 | $24.69 | $28.18 | 20,600 | — | — |
| 2022-05-03 | $24.50 | $27.96 | 11,300 | — | — |
| 2022-05-02 | $24.44 | $27.89 | 27,500 | — | — |
| 2022-04-29 | $24.52 | $27.98 | 18,700 | — | — |
| 2022-04-28 | $24.94 | $28.46 | 16,200 | — | — |
| 2022-04-27 | $24.63 | $28.11 | 16,600 | — | — |
| 2022-04-26 | $24.56 | $28.03 | 19,700 | — | — |
| 2022-04-25 | $24.90 | $28.42 | 61,300 | — | — |
| 2022-04-22 | $25.02 | $28.55 | 11,600 | — | — |
| 2022-04-21 | $25.42 | $29.01 | 13,700 | — | — |
| 2022-04-20 | $25.57 | $29.18 | 11,000 | — | — |
| 2022-04-19 | $25.21 | $28.77 | 23,000 | — | — |
| 2022-04-18 | $25.05 | $28.59 | 11,500 | — | — |
| 2022-04-14 | $24.98 | $28.51 | 13,100 | — | — |
| 2022-04-13 | $25.07 | $28.61 | 8,200 | — | — |
| 2022-04-12 | $25.05 | $28.59 | 16,200 | — | — |
| 2022-04-11 | $24.89 | $28.41 | 8,700 | — | — |
| 2022-04-08 | $25.13 | $28.68 | 18,600 | — | — |
| 2022-04-07 | $24.66 | $28.14 | 24,600 | — | — |
| 2022-04-06 | $25.15 | $28.70 | 28,500 | — | — |
| 2022-04-05 | $25.22 | $28.78 | 18,100 | — | — |
| 2022-04-04 | $25.51 | $29.11 | 14,500 | — | — |
| 2022-04-01 | $25.63 | $29.25 | 10,000 | — | — |
| 2022-03-31 | $25.58 | $29.19 | 61,900 | — | — |
| 2022-03-30 | $25.72 | $29.35 | 24,000 | — | — |
| 2022-03-29 | $26.20 | $29.90 | 29,000 | — | — |
| 2022-03-28 | $25.69 | $29.32 | 14,100 | — | — |
| 2022-03-25 | $25.80 | $29.44 | 18,700 | — | — |
| 2022-03-24 | $25.87 | $29.52 | 18,000 | — | — |
| 2022-03-23 | $25.65 | $29.27 | 14,100 | — | — |
| 2022-03-22 | $26.10 | $29.79 | 12,900 | — | — |
| 2022-03-21 | $25.91 | $29.57 | 7,600 | — | — |
| 2022-03-18 | $25.88 | $29.54 | 50,000 | — | — |
| 2022-03-17 | $26.06 | $29.74 | 14,500 | — | — |
| 2022-03-16 | $26.05 | $29.73 | 19,800 | — | — |
| 2022-03-15 | $25.86 | $29.51 | 16,100 | — | — |
| 2022-03-14 | $25.89 | $29.55 | 15,600 | — | — |
| 2022-03-11 | $25.86 | $29.51 | 17,300 | — | — |
| 2022-03-10 | $25.99 | $29.66 | 12,400 | — | — |
| 2022-03-09 | $25.98 | $29.65 | 9,000 | — | — |
| 2022-03-08 | $25.70 | $29.33 | 50,100 | — | — |
| 2022-03-07 | $25.51 | $29.11 | 16,500 | — | — |
| 2022-03-04 | $25.78 | $29.42 | 16,600 | — | — |
| 2022-03-03 | $26.11 | $29.80 | 12,400 | — | — |
| 2022-03-02 | $26.32 | $30.04 | 12,600 | — | — |
| 2022-03-01 | $25.40 | $28.99 | 44,900 | — | — |
| 2022-02-28 | $26.09 | $29.77 | 24,900 | — | — |
| 2022-02-25 | $26.45 | $30.19 | 19,300 | — | — |
| 2022-02-24 | $25.93 | $29.59 | 69,300 | — | — |
| 2022-02-23 | $26.01 | $29.68 | 9,100 | — | — |
| 2022-02-22 | $25.93 | $29.59 | 24,800 | — | — |
| 2022-02-18 | $26.19 | $29.89 | 16,700 | — | — |
| 2022-02-17 | $25.98 | $29.65 | 19,600 | — | — |
| 2022-02-16 | $26.57 | $30.32 | 42,200 | — | — |
| 2022-02-15 | $26.52 | $30.27 | 15,700 | — | — |
| 2022-02-14 | $26.13 | $29.82 | 14,700 | — | — |
| 2022-02-11 | $25.95 | $29.62 | 16,800 | — | — |
| 2022-02-10 | $26.18 | $29.88 | 17,300 | — | — |
| 2022-02-09 | $26.30 | $29.93 | 20,300 | — | — |
| 2022-02-08 | $26.81 | $30.52 | 14,200 | — | — |
| 2022-02-07 | $26.46 | $30.12 | 9,800 | — | — |
| 2022-02-04 | $26.54 | $30.21 | 22,900 | — | — |
| 2022-02-03 | $26.43 | $30.08 | 21,500 | — | — |
| 2022-02-02 | $26.60 | $30.28 | 20,600 | — | — |
| 2022-02-01 | $26.73 | $30.42 | 30,700 | — | — |
| 2022-01-31 | $26.81 | $30.52 | 60,000 | — | — |
| 2022-01-28 | $26.44 | $30.09 | 20,100 | — | — |
| 2022-01-27 | $26.54 | $30.21 | 23,700 | — | — |
| 2022-01-26 | $27.02 | $30.75 | 42,600 | — | — |
| 2022-01-25 | $26.70 | $30.39 | 30,000 | — | — |
| 2022-01-24 | $28.14 | $32.03 | 44,100 | — | — |
| 2022-01-21 | $26.26 | $29.89 | 31,600 | — | — |
| 2022-01-20 | $26.59 | $30.26 | 19,100 | — | — |
| 2022-01-19 | $26.97 | $30.70 | 16,300 | — | — |
| 2022-01-18 | $27.36 | $31.14 | 18,600 | — | — |
| 2022-01-14 | $27.86 | $31.71 | 22,600 | — | — |
| 2022-01-13 | $27.04 | $30.78 | 44,900 | — | — |
| 2022-01-12 | $27.50 | $31.30 | 19,200 | — | — |
| 2022-01-11 | $27.80 | $31.64 | 11,000 | — | — |
| 2022-01-10 | $28.13 | $32.02 | 23,200 | — | — |
| 2022-01-07 | $28.27 | $32.18 | 17,500 | — | — |
| 2022-01-06 | $27.97 | $31.84 | 19,500 | — | — |
| 2022-01-05 | $27.78 | $31.62 | 27,400 | — | — |
| 2022-01-04 | $27.95 | $31.81 | 26,300 | — | — |
| 2022-01-03 | $27.80 | $31.64 | 13,800 | — | — |