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
- 2017-04-06 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 | $23.40 | $27.25 | 448,600 | — | — |
| 2022-12-29 | $23.86 | $27.78 | 347,600 | — | — |
| 2022-12-28 | $23.57 | $27.45 | 210,300 | — | — |
| 2022-12-27 | $24.07 | $28.03 | 293,200 | — | — |
| 2022-12-23 | $24.09 | $28.05 | 228,300 | — | — |
| 2022-12-22 | $23.99 | $27.93 | 301,700 | — | — |
| 2022-12-21 | $24.18 | $28.16 | 470,300 | — | — |
| 2022-12-20 | $23.35 | $27.19 | 664,300 | — | — |
| 2022-12-19 | $23.96 | $27.90 | 477,400 | — | — |
| 2022-12-16 | $24.30 | $28.30 | 708,000 | — | — |
| 2022-12-15 | $24.44 | $28.46 | 443,900 | — | — |
| 2022-12-14 | $25.57 | $29.77 | 489,900 | — | — |
| 2022-12-13 | $25.44 | $29.62 | 1,218,700 | — | — |
| 2022-12-12 | $25.19 | $29.33 | 466,800 | — | — |
| 2022-12-09 | $24.73 | $28.80 | 513,200 | — | — |
| 2022-12-08 | $24.71 | $28.77 | 461,100 | — | — |
| 2022-12-07 | $24.75 | $28.73 | 392,600 | — | — |
| 2022-12-06 | $25.16 | $29.20 | 399,800 | — | — |
| 2022-12-05 | $25.03 | $29.05 | 371,000 | — | — |
| 2022-12-02 | $25.76 | $29.90 | 275,000 | — | — |
| 2022-12-01 | $25.92 | $30.08 | 351,100 | — | — |
| 2022-11-30 | $25.76 | $29.90 | 522,700 | — | — |
| 2022-11-29 | $25.33 | $29.40 | 557,100 | — | — |
| 2022-11-28 | $25.28 | $29.34 | 498,700 | — | — |
| 2022-11-25 | $25.62 | $29.74 | 148,700 | — | — |
| 2022-11-23 | $25.45 | $29.54 | 366,900 | — | — |
| 2022-11-22 | $25.58 | $29.69 | 821,300 | — | — |
| 2022-11-21 | $25.17 | $29.21 | 574,400 | — | — |
| 2022-11-18 | $25.15 | $29.19 | 551,700 | — | — |
| 2022-11-17 | $24.66 | $28.62 | 577,400 | — | — |
| 2022-11-16 | $24.68 | $28.65 | 840,100 | — | — |
| 2022-11-15 | $25.10 | $29.13 | 1,138,100 | — | — |
| 2022-11-14 | $24.55 | $28.49 | 591,100 | — | — |
| 2022-11-11 | $24.04 | $27.90 | 973,300 | — | — |
| 2022-11-10 | $23.49 | $27.26 | 546,200 | — | — |
| 2022-11-09 | $22.02 | $25.56 | 327,700 | — | — |
| 2022-11-08 | $22.40 | $26.00 | 716,700 | — | — |
| 2022-11-07 | $22.49 | $26.10 | 392,900 | — | — |
| 2022-11-04 | $22.17 | $25.73 | 470,000 | — | — |
| 2022-11-03 | $21.70 | $25.19 | 469,900 | — | — |
| 2022-11-02 | $21.88 | $25.40 | 524,000 | — | — |
| 2022-11-01 | $22.35 | $25.94 | 607,100 | — | — |
| 2022-10-31 | $22.24 | $25.81 | 586,900 | — | — |
| 2022-10-28 | $21.69 | $25.18 | 704,600 | — | — |
| 2022-10-27 | $21.84 | $25.35 | 715,900 | — | — |
| 2022-10-26 | $22.06 | $25.60 | 493,400 | — | — |
| 2022-10-25 | $22.13 | $25.69 | 874,900 | — | — |
| 2022-10-24 | $21.95 | $25.48 | 480,600 | — | — |
| 2022-10-21 | $21.47 | $24.92 | 675,400 | — | — |
| 2022-10-20 | $21.08 | $24.47 | 686,800 | — | — |
| 2022-10-19 | $21.68 | $25.16 | 536,600 | — | — |
| 2022-10-18 | $21.85 | $25.36 | 574,700 | — | — |
| 2022-10-17 | $21.82 | $25.33 | 382,000 | — | — |
| 2022-10-14 | $21.45 | $24.90 | 386,400 | — | — |
| 2022-10-13 | $21.82 | $25.33 | 470,600 | — | — |
| 2022-10-12 | $21.50 | $24.95 | 574,200 | — | — |
| 2022-10-11 | $21.13 | $24.53 | 560,900 | — | — |
| 2022-10-10 | $20.97 | $24.34 | 581,500 | — | — |
| 2022-10-07 | $20.75 | $24.08 | 368,800 | — | — |
| 2022-10-06 | $21.30 | $24.72 | 702,900 | — | — |
| 2022-10-05 | $21.56 | $25.02 | 503,800 | — | — |
| 2022-10-04 | $21.81 | $25.31 | 637,400 | — | — |
| 2022-10-03 | $21.25 | $24.66 | 812,500 | — | — |
| 2022-09-30 | $20.30 | $23.56 | 818,700 | — | — |
| 2022-09-29 | $21.07 | $24.46 | 521,900 | — | — |
| 2022-09-28 | $21.42 | $24.86 | 547,700 | — | — |
| 2022-09-27 | $21.04 | $24.42 | 409,200 | — | — |
| 2022-09-26 | $21.00 | $24.37 | 471,800 | — | — |
| 2022-09-23 | $20.81 | $24.15 | 658,100 | — | — |
| 2022-09-22 | $21.13 | $24.53 | 625,900 | — | — |
| 2022-09-21 | $21.09 | $24.48 | 480,300 | — | — |
| 2022-09-20 | $20.94 | $24.30 | 492,200 | — | — |
| 2022-09-19 | $21.51 | $24.97 | 548,000 | — | — |
| 2022-09-16 | $20.96 | $24.33 | 969,600 | — | — |
| 2022-09-15 | $21.94 | $25.47 | 914,800 | — | — |
| 2022-09-14 | $22.33 | $25.92 | 563,500 | — | — |
| 2022-09-13 | $22.24 | $25.81 | 363,800 | — | — |
| 2022-09-12 | $22.77 | $26.43 | 483,700 | — | — |
| 2022-09-09 | $22.45 | $26.06 | 320,600 | — | — |
| 2022-09-08 | $21.90 | $25.42 | 504,100 | — | — |
| 2022-09-07 | $22.40 | $25.91 | 690,500 | — | — |
| 2022-09-06 | $22.05 | $25.50 | 596,900 | — | — |
| 2022-09-02 | $22.52 | $26.05 | 410,900 | — | — |
| 2022-09-01 | $22.76 | $26.32 | 484,200 | — | — |
| 2022-08-31 | $22.86 | $26.44 | 615,100 | — | — |
| 2022-08-30 | $23.64 | $27.34 | 413,300 | — | — |
| 2022-08-29 | $23.63 | $27.33 | 596,700 | — | — |
| 2022-08-26 | $23.99 | $27.75 | 266,600 | — | — |
| 2022-08-25 | $24.64 | $28.50 | 242,200 | — | — |
| 2022-08-24 | $24.41 | $28.23 | 280,200 | — | — |
| 2022-08-23 | $24.72 | $28.59 | 246,500 | — | — |
| 2022-08-22 | $24.62 | $28.47 | 571,000 | — | — |
| 2022-08-19 | $24.80 | $28.68 | 418,200 | — | — |
| 2022-08-18 | $24.95 | $28.86 | 449,300 | — | — |
| 2022-08-17 | $24.74 | $28.61 | 325,200 | — | — |
| 2022-08-16 | $25.42 | $29.40 | 226,300 | — | — |
| 2022-08-15 | $25.02 | $28.94 | 455,500 | — | — |
| 2022-08-12 | $25.10 | $29.03 | 251,500 | — | — |
| 2022-08-11 | $25.15 | $29.09 | 451,700 | — | — |
| 2022-08-10 | $24.76 | $28.64 | 361,200 | — | — |
| 2022-08-09 | $24.16 | $27.94 | 330,900 | — | — |
| 2022-08-08 | $24.63 | $28.49 | 350,200 | — | — |
| 2022-08-05 | $24.69 | $28.55 | 393,200 | — | — |
| 2022-08-04 | $24.31 | $28.12 | 360,400 | — | — |
| 2022-08-03 | $24.29 | $28.09 | 441,600 | — | — |
| 2022-08-02 | $24.13 | $27.91 | 606,600 | — | — |
| 2022-08-01 | $24.77 | $28.65 | 491,500 | — | — |
| 2022-07-29 | $25.33 | $29.29 | 711,800 | — | — |
| 2022-07-28 | $24.88 | $28.77 | 587,400 | — | — |
| 2022-07-27 | $24.10 | $27.87 | 402,700 | — | — |
| 2022-07-26 | $23.87 | $27.61 | 318,300 | — | — |
| 2022-07-25 | $23.87 | $27.61 | 419,100 | — | — |
| 2022-07-22 | $24.03 | $27.79 | 366,400 | — | — |
| 2022-07-21 | $23.98 | $27.73 | 422,900 | — | — |
| 2022-07-20 | $23.84 | $27.57 | 458,900 | — | — |
| 2022-07-19 | $23.78 | $27.50 | 378,300 | — | — |
| 2022-07-18 | $22.68 | $26.23 | 402,800 | — | — |
| 2022-07-15 | $22.70 | $26.25 | 403,600 | — | — |
| 2022-07-14 | $22.55 | $26.08 | 395,200 | — | — |
| 2022-07-13 | $22.72 | $26.28 | 410,700 | — | — |
| 2022-07-12 | $23.00 | $26.60 | 445,600 | — | — |
| 2022-07-11 | $22.82 | $26.39 | 388,600 | — | — |
| 2022-07-08 | $22.90 | $26.48 | 456,200 | — | — |
| 2022-07-07 | $22.89 | $26.47 | 461,100 | — | — |
| 2022-07-06 | $22.79 | $26.36 | 858,700 | — | — |
| 2022-07-05 | $22.49 | $26.01 | 522,300 | — | — |
| 2022-07-01 | $22.73 | $26.29 | 589,600 | — | — |
| 2022-06-30 | $22.38 | $25.88 | 442,400 | — | — |
| 2022-06-29 | $22.42 | $25.93 | 417,900 | — | — |
| 2022-06-28 | $22.44 | $25.95 | 509,200 | — | — |
| 2022-06-27 | $22.78 | $26.35 | 467,200 | — | — |
| 2022-06-24 | $22.67 | $26.22 | 1,081,800 | — | — |
| 2022-06-23 | $22.11 | $25.57 | 518,400 | — | — |
| 2022-06-22 | $21.90 | $25.33 | 688,100 | — | — |
| 2022-06-21 | $21.94 | $25.37 | 1,120,700 | — | — |
| 2022-06-17 | $21.66 | $25.05 | 1,168,300 | — | — |
| 2022-06-16 | $22.12 | $25.58 | 770,700 | — | — |
| 2022-06-15 | $23.02 | $26.62 | 812,300 | — | — |
| 2022-06-14 | $22.69 | $26.24 | 861,200 | — | — |
| 2022-06-13 | $22.64 | $26.18 | 757,900 | — | — |
| 2022-06-10 | $23.15 | $26.77 | 487,500 | — | — |
| 2022-06-09 | $23.36 | $27.02 | 502,800 | — | — |
| 2022-06-08 | $23.64 | $27.25 | 552,100 | — | — |
| 2022-06-07 | $24.45 | $28.18 | 768,900 | — | — |
| 2022-06-06 | $25.02 | $28.84 | 803,900 | — | — |
| 2022-06-03 | $24.56 | $28.31 | 538,000 | — | — |
| 2022-06-02 | $24.37 | $28.09 | 587,600 | — | — |
| 2022-06-01 | $24.17 | $27.86 | 675,400 | — | — |
| 2022-05-31 | $24.14 | $27.82 | 820,000 | — | — |
| 2022-05-27 | $24.33 | $28.04 | 1,065,800 | — | — |
| 2022-05-26 | $24.01 | $27.67 | 805,500 | — | — |
| 2022-05-25 | $23.85 | $27.49 | 1,212,200 | — | — |
| 2022-05-24 | $22.87 | $26.36 | 784,300 | — | — |
| 2022-05-23 | $22.91 | $26.41 | 505,100 | — | — |
| 2022-05-20 | $22.65 | $26.11 | 659,200 | — | — |
| 2022-05-19 | $22.13 | $25.51 | 848,600 | — | — |
| 2022-05-18 | $22.08 | $25.45 | 785,400 | — | — |
| 2022-05-17 | $24.44 | $28.17 | 717,000 | — | — |
| 2022-05-16 | $23.50 | $27.09 | 733,300 | — | — |
| 2022-05-13 | $23.78 | $27.41 | 1,294,100 | — | — |
| 2022-05-12 | $23.64 | $27.25 | 1,225,200 | — | — |
| 2022-05-11 | $23.41 | $26.98 | 1,181,600 | — | — |
| 2022-05-10 | $24.12 | $27.80 | 1,116,900 | — | — |
| 2022-05-09 | $24.27 | $27.97 | 984,100 | — | — |
| 2022-05-06 | $24.42 | $28.15 | 951,000 | — | — |
| 2022-05-05 | $24.51 | $28.25 | 1,284,000 | — | — |
| 2022-05-04 | $24.49 | $28.23 | 2,448,900 | — | — |
| 2022-05-03 | $24.43 | $28.16 | 1,174,100 | — | — |
| 2022-05-02 | $24.32 | $28.03 | 1,157,100 | — | — |
| 2022-04-29 | $23.63 | $27.24 | 1,081,000 | — | — |
| 2022-04-28 | $23.37 | $26.94 | 1,240,400 | — | — |
| 2022-04-27 | $22.85 | $26.34 | 791,700 | — | — |
| 2022-04-26 | $22.96 | $26.46 | 1,079,400 | — | — |
| 2022-04-25 | $23.42 | $26.99 | 1,006,500 | — | — |
| 2022-04-22 | $22.74 | $26.21 | 850,500 | — | — |
| 2022-04-21 | $22.77 | $26.25 | 932,100 | — | — |
| 2022-04-20 | $22.82 | $26.30 | 833,000 | — | — |
| 2022-04-19 | $22.27 | $25.67 | 665,000 | — | — |
| 2022-04-18 | $21.73 | $25.05 | 597,900 | — | — |
| 2022-04-14 | $21.62 | $24.92 | 857,700 | — | — |
| 2022-04-13 | $21.80 | $25.13 | 1,102,600 | — | — |
| 2022-04-12 | $21.21 | $24.45 | 932,800 | — | — |
| 2022-04-11 | $21.45 | $24.72 | 1,371,800 | — | — |
| 2022-04-08 | $21.54 | $24.83 | 2,290,500 | — | — |
| 2022-04-07 | $22.04 | $25.40 | 1,380,800 | — | — |
| 2022-04-06 | $21.75 | $25.07 | 1,496,500 | — | — |
| 2022-04-05 | $22.33 | $25.74 | 2,165,700 | — | — |
| 2022-04-04 | $22.75 | $26.22 | 1,737,600 | — | — |
| 2022-04-01 | $23.30 | $26.86 | 2,733,200 | — | — |
| 2022-03-31 | $25.50 | $29.39 | 1,063,100 | — | — |
| 2022-03-30 | $26.35 | $30.37 | 740,500 | — | — |
| 2022-03-29 | $26.44 | $30.48 | 640,000 | — | — |
| 2022-03-28 | $26.29 | $30.30 | 516,200 | — | — |
| 2022-03-25 | $26.10 | $30.08 | 1,072,300 | — | — |
| 2022-03-24 | $26.16 | $30.15 | 795,800 | — | — |
| 2022-03-23 | $26.10 | $30.08 | 668,100 | — | — |
| 2022-03-22 | $26.57 | $30.63 | 1,002,300 | — | — |
| 2022-03-21 | $26.49 | $30.53 | 488,900 | — | — |
| 2022-03-18 | $26.63 | $30.69 | 1,497,200 | — | — |
| 2022-03-17 | $26.19 | $30.19 | 413,600 | — | — |
| 2022-03-16 | $26.34 | $30.36 | 792,100 | — | — |
| 2022-03-15 | $25.65 | $29.56 | 705,900 | — | — |
| 2022-03-14 | $25.25 | $29.10 | 810,200 | — | — |
| 2022-03-11 | $25.24 | $29.09 | 585,900 | — | — |
| 2022-03-10 | $25.73 | $29.66 | 771,200 | — | — |
| 2022-03-09 | $25.68 | $29.51 | 658,000 | — | — |
| 2022-03-08 | $25.00 | $28.73 | 722,600 | — | — |
| 2022-03-07 | $25.92 | $29.78 | 742,700 | — | — |
| 2022-03-04 | $26.98 | $31.00 | 763,300 | — | — |
| 2022-03-03 | $26.79 | $30.78 | 507,600 | — | — |
| 2022-03-02 | $26.69 | $30.67 | 586,700 | — | — |
| 2022-03-01 | $26.28 | $30.20 | 888,200 | — | — |
| 2022-02-28 | $26.12 | $30.01 | 861,800 | — | — |
| 2022-02-25 | $25.87 | $29.73 | 759,700 | — | — |
| 2022-02-24 | $25.31 | $29.08 | 707,200 | — | — |
| 2022-02-23 | $25.09 | $28.83 | 508,700 | — | — |
| 2022-02-22 | $25.14 | $28.89 | 718,100 | — | — |
| 2022-02-18 | $26.08 | $29.97 | 564,000 | — | — |
| 2022-02-17 | $25.73 | $29.56 | 557,900 | — | — |
| 2022-02-16 | $25.85 | $29.70 | 871,000 | — | — |
| 2022-02-15 | $25.91 | $29.77 | 1,002,700 | — | — |
| 2022-02-14 | $26.15 | $30.05 | 1,003,700 | — | — |
| 2022-02-11 | $26.02 | $29.90 | 638,300 | — | — |
| 2022-02-10 | $26.11 | $30.00 | 455,200 | — | — |
| 2022-02-09 | $26.36 | $30.29 | 459,500 | — | — |
| 2022-02-08 | $25.74 | $29.58 | 599,100 | — | — |
| 2022-02-07 | $25.23 | $28.99 | 726,100 | — | — |
| 2022-02-04 | $25.42 | $29.21 | 878,600 | — | — |
| 2022-02-03 | $26.13 | $30.02 | 1,034,400 | — | — |
| 2022-02-02 | $26.24 | $30.15 | 985,800 | — | — |
| 2022-02-01 | $25.77 | $29.61 | 537,100 | — | — |
| 2022-01-31 | $25.60 | $29.42 | 583,700 | — | — |
| 2022-01-28 | $25.24 | $29.00 | 526,000 | — | — |
| 2022-01-27 | $24.94 | $28.66 | 584,900 | — | — |
| 2022-01-26 | $25.29 | $29.06 | 837,300 | — | — |
| 2022-01-25 | $25.48 | $29.28 | 455,800 | — | — |
| 2022-01-24 | $26.42 | $30.36 | 702,300 | — | — |
| 2022-01-21 | $25.80 | $29.64 | 558,100 | — | — |
| 2022-01-20 | $26.23 | $30.14 | 500,200 | — | — |
| 2022-01-19 | $26.65 | $30.62 | 748,700 | — | — |
| 2022-01-18 | $27.10 | $31.14 | 610,000 | — | — |
| 2022-01-14 | $26.57 | $30.53 | 633,100 | — | — |
| 2022-01-13 | $26.38 | $30.31 | 426,600 | — | — |
| 2022-01-12 | $26.24 | $30.15 | 353,100 | — | — |
| 2022-01-11 | $26.17 | $30.07 | 657,500 | — | — |
| 2022-01-10 | $26.18 | $30.08 | 574,500 | — | — |
| 2022-01-07 | $26.15 | $30.05 | 494,400 | — | — |
| 2022-01-06 | $26.30 | $30.22 | 689,400 | — | — |
| 2022-01-05 | $26.97 | $30.99 | 829,400 | — | — |
| 2022-01-04 | $27.28 | $31.35 | 436,900 | — | — |
| 2022-01-03 | $26.53 | $30.48 | 551,400 | — | — |