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
- 2020-09-16 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 | $25.18 | $26.09 | 283,000 | — | — |
| 2022-12-29 | $25.28 | $26.20 | 314,100 | — | — |
| 2022-12-28 | $25.01 | $25.92 | 217,700 | — | — |
| 2022-12-27 | $25.35 | $26.27 | 167,000 | — | — |
| 2022-12-23 | $25.85 | $26.79 | 193,400 | — | — |
| 2022-12-22 | $25.76 | $26.69 | 286,900 | — | — |
| 2022-12-21 | $26.71 | $27.68 | 187,000 | — | — |
| 2022-12-20 | $26.10 | $27.05 | 243,300 | — | — |
| 2022-12-19 | $25.96 | $26.90 | 320,000 | — | — |
| 2022-12-16 | $26.46 | $27.42 | 462,000 | — | — |
| 2022-12-15 | $27.46 | $28.46 | 218,800 | — | — |
| 2022-12-14 | $28.06 | $29.08 | 269,300 | — | — |
| 2022-12-13 | $28.70 | $29.74 | 323,300 | — | — |
| 2022-12-12 | $28.67 | $29.71 | 238,300 | — | — |
| 2022-12-09 | $28.94 | $29.99 | 148,700 | — | — |
| 2022-12-08 | $28.99 | $30.04 | 158,000 | — | — |
| 2022-12-07 | $28.34 | $29.37 | 127,300 | — | — |
| 2022-12-06 | $28.42 | $29.45 | 128,800 | — | — |
| 2022-12-05 | $28.96 | $30.01 | 173,100 | — | — |
| 2022-12-02 | $30.05 | $31.14 | 107,000 | — | — |
| 2022-12-01 | $30.29 | $31.39 | 150,600 | — | — |
| 2022-11-30 | $29.98 | $31.07 | 243,000 | — | — |
| 2022-11-29 | $29.36 | $30.42 | 104,700 | — | — |
| 2022-11-28 | $29.55 | $30.41 | 161,700 | — | — |
| 2022-11-25 | $30.57 | $31.46 | 32,400 | — | — |
| 2022-11-23 | $30.72 | $31.62 | 130,800 | — | — |
| 2022-11-22 | $30.66 | $31.56 | 225,000 | — | — |
| 2022-11-21 | $29.96 | $30.84 | 292,400 | — | — |
| 2022-11-18 | $29.67 | $30.54 | 226,300 | — | — |
| 2022-11-17 | $29.60 | $30.47 | 127,600 | — | — |
| 2022-11-16 | $30.54 | $31.43 | 128,600 | — | — |
| 2022-11-15 | $31.33 | $32.25 | 329,700 | — | — |
| 2022-11-14 | $30.74 | $31.64 | 181,700 | — | — |
| 2022-11-11 | $31.98 | $32.91 | 393,500 | — | — |
| 2022-11-10 | $30.28 | $31.16 | 1,293,900 | — | — |
| 2022-11-09 | $28.95 | $29.80 | 216,400 | — | — |
| 2022-11-08 | $29.37 | $30.23 | 270,800 | — | — |
| 2022-11-07 | $29.86 | $30.73 | 211,800 | — | — |
| 2022-11-04 | $29.57 | $30.43 | 367,900 | — | — |
| 2022-11-03 | $28.66 | $29.50 | 290,100 | — | — |
| 2022-11-02 | $29.28 | $30.14 | 302,000 | — | — |
| 2022-11-01 | $29.98 | $30.86 | 263,100 | — | — |
| 2022-10-31 | $29.52 | $30.38 | 392,300 | — | — |
| 2022-10-28 | $29.98 | $30.86 | 235,900 | — | — |
| 2022-10-27 | $28.66 | $29.50 | 207,600 | — | — |
| 2022-10-26 | $28.41 | $29.24 | 245,700 | — | — |
| 2022-10-25 | $27.78 | $28.59 | 236,400 | — | — |
| 2022-10-24 | $26.24 | $27.01 | 123,100 | — | — |
| 2022-10-21 | $25.78 | $26.53 | 318,200 | — | — |
| 2022-10-20 | $24.41 | $25.12 | 239,200 | — | — |
| 2022-10-19 | $24.98 | $25.71 | 218,800 | — | — |
| 2022-10-18 | $25.99 | $26.75 | 154,800 | — | — |
| 2022-10-17 | $25.91 | $26.67 | 141,500 | — | — |
| 2022-10-14 | $24.84 | $25.57 | 108,800 | — | — |
| 2022-10-13 | $25.59 | $26.34 | 179,000 | — | — |
| 2022-10-12 | $24.71 | $25.43 | 246,700 | — | — |
| 2022-10-11 | $25.01 | $25.74 | 269,000 | — | — |
| 2022-10-10 | $25.59 | $26.34 | 270,100 | — | — |
| 2022-10-07 | $25.74 | $26.49 | 337,100 | — | — |
| 2022-10-06 | $26.89 | $27.68 | 148,400 | — | — |
| 2022-10-05 | $26.99 | $27.78 | 149,600 | — | — |
| 2022-10-04 | $26.89 | $27.68 | 206,400 | — | — |
| 2022-10-03 | $25.98 | $26.74 | 270,400 | — | — |
| 2022-09-30 | $24.51 | $25.23 | 199,600 | — | — |
| 2022-09-29 | $24.97 | $25.70 | 222,900 | — | — |
| 2022-09-28 | $25.27 | $26.01 | 216,000 | — | — |
| 2022-09-27 | $24.93 | $25.66 | 200,900 | — | — |
| 2022-09-26 | $25.48 | $26.22 | 202,700 | — | — |
| 2022-09-23 | $25.89 | $26.65 | 309,800 | — | — |
| 2022-09-22 | $26.50 | $27.27 | 219,500 | — | — |
| 2022-09-21 | $27.71 | $28.52 | 132,100 | — | — |
| 2022-09-20 | $27.89 | $28.71 | 100,300 | — | — |
| 2022-09-19 | $28.71 | $29.55 | 161,900 | — | — |
| 2022-09-16 | $27.90 | $28.72 | 378,900 | — | — |
| 2022-09-15 | $28.59 | $29.43 | 173,900 | — | — |
| 2022-09-14 | $28.91 | $29.75 | 241,800 | — | — |
| 2022-09-13 | $28.64 | $29.48 | 227,500 | — | — |
| 2022-09-12 | $30.54 | $31.43 | 228,000 | — | — |
| 2022-09-09 | $30.11 | $30.99 | 252,400 | — | — |
| 2022-09-08 | $29.04 | $29.89 | 167,300 | — | — |
| 2022-09-07 | $28.37 | $29.20 | 275,200 | — | — |
| 2022-09-06 | $27.06 | $27.85 | 129,700 | — | — |
| 2022-09-02 | $26.67 | $27.45 | 204,800 | — | — |
| 2022-09-01 | $26.70 | $27.48 | 234,800 | — | — |
| 2022-08-31 | $27.29 | $28.09 | 156,200 | — | — |
| 2022-08-30 | $27.23 | $28.03 | 194,200 | — | — |
| 2022-08-29 | $27.47 | $28.07 | 181,400 | — | — |
| 2022-08-26 | $27.94 | $28.55 | 233,500 | — | — |
| 2022-08-25 | $29.38 | $30.02 | 223,400 | — | — |
| 2022-08-24 | $29.22 | $29.86 | 145,700 | — | — |
| 2022-08-23 | $29.01 | $29.64 | 239,500 | — | — |
| 2022-08-22 | $29.30 | $29.94 | 259,800 | — | — |
| 2022-08-19 | $29.51 | $30.15 | 272,000 | — | — |
| 2022-08-18 | $30.66 | $31.33 | 207,900 | — | — |
| 2022-08-17 | $30.53 | $31.19 | 227,100 | — | — |
| 2022-08-16 | $30.40 | $31.06 | 359,200 | — | — |
| 2022-08-15 | $30.31 | $30.97 | 281,300 | — | — |
| 2022-08-12 | $29.79 | $30.44 | 161,800 | — | — |
| 2022-08-11 | $29.03 | $29.66 | 139,500 | — | — |
| 2022-08-10 | $28.83 | $29.46 | 238,000 | — | — |
| 2022-08-09 | $27.53 | $28.13 | 288,500 | — | — |
| 2022-08-08 | $27.66 | $28.26 | 214,700 | — | — |
| 2022-08-05 | $27.97 | $28.58 | 426,500 | — | — |
| 2022-08-04 | $28.65 | $29.27 | 427,000 | — | — |
| 2022-08-03 | $28.11 | $28.72 | 197,600 | — | — |
| 2022-08-02 | $27.08 | $27.67 | 180,800 | — | — |
| 2022-08-01 | $26.95 | $27.54 | 185,400 | — | — |
| 2022-07-29 | $26.64 | $27.22 | 223,800 | — | — |
| 2022-07-28 | $25.92 | $26.48 | 224,600 | — | — |
| 2022-07-27 | $24.75 | $25.29 | 238,800 | — | — |
| 2022-07-26 | $24.13 | $24.65 | 272,300 | — | — |
| 2022-07-25 | $24.79 | $25.33 | 241,600 | — | — |
| 2022-07-22 | $24.61 | $25.14 | 280,400 | — | — |
| 2022-07-21 | $25.12 | $25.67 | 304,700 | — | — |
| 2022-07-20 | $25.17 | $25.72 | 391,800 | — | — |
| 2022-07-19 | $24.16 | $24.69 | 364,100 | — | — |
| 2022-07-18 | $24.02 | $24.54 | 261,900 | — | — |
| 2022-07-15 | $24.30 | $24.83 | 375,000 | — | — |
| 2022-07-14 | $23.50 | $24.01 | 550,500 | — | — |
| 2022-07-13 | $24.32 | $24.85 | 488,000 | — | — |
| 2022-07-12 | $25.20 | $25.75 | 514,900 | — | — |
| 2022-07-11 | $25.77 | $26.33 | 607,100 | — | — |
| 2022-07-08 | $27.52 | $28.12 | 423,800 | — | — |
| 2022-07-07 | $27.70 | $28.30 | 437,300 | — | — |
| 2022-07-06 | $27.09 | $27.68 | 140,000 | — | — |
| 2022-07-05 | $27.40 | $28.00 | 252,300 | — | — |
| 2022-07-01 | $26.78 | $27.36 | 320,700 | — | — |
| 2022-06-30 | $26.03 | $26.60 | 447,000 | — | — |
| 2022-06-29 | $26.30 | $26.87 | 527,900 | — | — |
| 2022-06-28 | $27.60 | $28.20 | 381,200 | — | — |
| 2022-06-27 | $27.80 | $28.40 | 421,600 | — | — |
| 2022-06-24 | $27.98 | $28.59 | 1,774,100 | — | — |
| 2022-06-23 | $26.50 | $27.08 | 306,300 | — | — |
| 2022-06-22 | $26.29 | $26.86 | 491,600 | — | — |
| 2022-06-21 | $26.30 | $26.87 | 651,900 | — | — |
| 2022-06-17 | $26.10 | $26.67 | 803,800 | — | — |
| 2022-06-16 | $25.50 | $26.05 | 437,900 | — | — |
| 2022-06-15 | $26.25 | $26.82 | 790,100 | — | — |
| 2022-06-14 | $25.99 | $26.55 | 626,000 | — | — |
| 2022-06-13 | $26.00 | $26.36 | 997,600 | — | — |
| 2022-06-10 | $27.25 | $27.63 | 522,300 | — | — |
| 2022-06-09 | $28.10 | $28.49 | 535,100 | — | — |
| 2022-06-08 | $28.11 | $28.50 | 209,900 | — | — |
| 2022-06-07 | $28.52 | $28.92 | 325,200 | — | — |
| 2022-06-06 | $28.11 | $28.50 | 238,000 | — | — |
| 2022-06-03 | $27.40 | $27.78 | 359,800 | — | — |
| 2022-06-02 | $26.91 | $27.28 | 457,500 | — | — |
| 2022-06-01 | $26.22 | $26.58 | 281,400 | — | — |
| 2022-05-31 | $27.26 | $27.64 | 535,000 | — | — |
| 2022-05-27 | $27.92 | $28.31 | 454,300 | — | — |
| 2022-05-26 | $27.63 | $28.01 | 320,800 | — | — |
| 2022-05-25 | $27.32 | $27.70 | 201,900 | — | — |
| 2022-05-24 | $26.64 | $27.01 | 187,700 | — | — |
| 2022-05-23 | $27.21 | $27.59 | 317,600 | — | — |
| 2022-05-20 | $25.69 | $26.05 | 194,200 | — | — |
| 2022-05-19 | $25.42 | $25.77 | 224,700 | — | — |
| 2022-05-18 | $25.46 | $25.81 | 233,900 | — | — |
| 2022-05-17 | $26.34 | $26.71 | 206,100 | — | — |
| 2022-05-16 | $24.66 | $25.00 | 135,700 | — | — |
| 2022-05-13 | $25.30 | $25.65 | 300,600 | — | — |
| 2022-05-12 | $23.76 | $24.09 | 423,400 | — | — |
| 2022-05-11 | $23.16 | $23.48 | 231,800 | — | — |
| 2022-05-10 | $24.38 | $24.72 | 231,100 | — | — |
| 2022-05-09 | $24.61 | $24.95 | 347,200 | — | — |
| 2022-05-06 | $25.02 | $25.37 | 321,000 | — | — |
| 2022-05-05 | $25.65 | $26.01 | 373,700 | — | — |
| 2022-05-04 | $26.78 | $27.15 | 308,000 | — | — |
| 2022-05-03 | $26.41 | $26.78 | 400,100 | — | — |
| 2022-05-02 | $26.50 | $26.87 | 471,300 | — | — |
| 2022-04-29 | $25.62 | $25.98 | 239,200 | — | — |
| 2022-04-28 | $26.64 | $27.01 | 291,000 | — | — |
| 2022-04-27 | $26.20 | $26.56 | 355,900 | — | — |
| 2022-04-26 | $26.79 | $27.16 | 293,500 | — | — |
| 2022-04-25 | $27.53 | $27.91 | 239,400 | — | — |
| 2022-04-22 | $26.74 | $27.11 | 136,600 | — | — |
| 2022-04-21 | $27.18 | $27.56 | 222,000 | — | — |
| 2022-04-20 | $28.39 | $28.78 | 140,700 | — | — |
| 2022-04-19 | $28.68 | $29.08 | 225,600 | — | — |
| 2022-04-18 | $27.33 | $27.71 | 546,400 | — | — |
| 2022-04-14 | $28.30 | $28.69 | 273,900 | — | — |
| 2022-04-13 | $29.43 | $29.84 | 184,100 | — | — |
| 2022-04-12 | $29.21 | $29.62 | 233,400 | — | — |
| 2022-04-11 | $29.61 | $30.02 | 168,300 | — | — |
| 2022-04-08 | $30.06 | $30.48 | 233,100 | — | — |
| 2022-04-07 | $30.51 | $30.93 | 297,800 | — | — |
| 2022-04-06 | $31.11 | $31.54 | 239,000 | — | — |
| 2022-04-05 | $32.43 | $32.88 | 164,700 | — | — |
| 2022-04-04 | $33.76 | $34.23 | 183,800 | — | — |
| 2022-04-01 | $33.71 | $34.18 | 189,500 | — | — |
| 2022-03-31 | $33.06 | $33.52 | 210,700 | — | — |
| 2022-03-30 | $32.84 | $33.30 | 182,300 | — | — |
| 2022-03-29 | $34.36 | $34.84 | 197,900 | — | — |
| 2022-03-28 | $32.69 | $33.14 | 194,100 | — | — |
| 2022-03-25 | $32.91 | $33.37 | 185,000 | — | — |
| 2022-03-24 | $34.07 | $34.54 | 178,600 | — | — |
| 2022-03-23 | $33.72 | $34.19 | 161,800 | — | — |
| 2022-03-22 | $34.48 | $34.96 | 182,400 | — | — |
| 2022-03-21 | $33.56 | $34.03 | 192,100 | — | — |
| 2022-03-18 | $33.94 | $34.41 | 997,000 | — | — |
| 2022-03-17 | $33.58 | $34.05 | 159,000 | — | — |
| 2022-03-16 | $32.99 | $33.45 | 230,700 | — | — |
| 2022-03-15 | $31.41 | $31.85 | 198,400 | — | — |
| 2022-03-14 | $31.01 | $31.44 | 277,200 | — | — |
| 2022-03-11 | $31.86 | $32.30 | 159,000 | — | — |
| 2022-03-10 | $31.91 | $32.35 | 136,500 | — | — |
| 2022-03-09 | $32.44 | $32.89 | 203,200 | — | — |
| 2022-03-08 | $30.21 | $30.63 | 234,700 | — | — |
| 2022-03-07 | $30.07 | $30.49 | 286,300 | — | — |
| 2022-03-04 | $32.32 | $32.77 | 233,500 | — | — |
| 2022-03-03 | $33.26 | $33.72 | 176,900 | — | — |
| 2022-03-02 | $34.76 | $35.24 | 295,700 | — | — |
| 2022-03-01 | $33.26 | $33.72 | 258,900 | — | — |
| 2022-02-28 | $34.53 | $35.01 | 241,500 | — | — |
| 2022-02-25 | $34.85 | $35.33 | 215,000 | — | — |
| 2022-02-24 | $34.44 | $34.77 | 291,500 | — | — |
| 2022-02-23 | $33.25 | $33.56 | 322,500 | — | — |
| 2022-02-22 | $34.14 | $34.46 | 352,200 | — | — |
| 2022-02-18 | $34.57 | $34.90 | 228,900 | — | — |
| 2022-02-17 | $34.23 | $34.55 | 228,100 | — | — |
| 2022-02-16 | $35.89 | $36.23 | 323,800 | — | — |
| 2022-02-15 | $35.90 | $36.24 | 481,700 | — | — |
| 2022-02-14 | $34.42 | $34.75 | 248,800 | — | — |
| 2022-02-11 | $34.56 | $34.89 | 443,800 | — | — |
| 2022-02-10 | $35.10 | $35.43 | 520,100 | — | — |
| 2022-02-09 | $35.66 | $36.00 | 846,800 | — | — |
| 2022-02-08 | $34.35 | $34.67 | 291,200 | — | — |
| 2022-02-07 | $34.19 | $34.51 | 382,600 | — | — |
| 2022-02-04 | $34.16 | $34.48 | 228,800 | — | — |
| 2022-02-03 | $33.51 | $33.83 | 231,400 | — | — |
| 2022-02-02 | $34.28 | $34.60 | 245,100 | — | — |
| 2022-02-01 | $34.98 | $35.31 | 461,700 | — | — |
| 2022-01-31 | $35.01 | $35.34 | 447,900 | — | — |
| 2022-01-28 | $32.45 | $32.76 | 424,700 | — | — |
| 2022-01-27 | $31.55 | $31.85 | 659,600 | — | — |
| 2022-01-26 | $31.19 | $31.48 | 562,800 | — | — |
| 2022-01-25 | $31.65 | $31.95 | 636,800 | — | — |
| 2022-01-24 | $33.20 | $33.51 | 527,200 | — | — |
| 2022-01-21 | $32.85 | $33.16 | 603,400 | — | — |
| 2022-01-20 | $34.33 | $34.65 | 216,300 | — | — |
| 2022-01-19 | $35.16 | $35.49 | 289,600 | — | — |
| 2022-01-18 | $35.73 | $36.07 | 480,500 | — | — |
| 2022-01-14 | $37.16 | $37.51 | 320,500 | — | — |
| 2022-01-13 | $38.51 | $38.87 | 286,300 | — | — |
| 2022-01-12 | $39.50 | $39.87 | 325,600 | — | — |
| 2022-01-11 | $39.03 | $39.40 | 224,200 | — | — |
| 2022-01-10 | $38.12 | $38.48 | 263,700 | — | — |
| 2022-01-07 | $38.23 | $38.59 | 280,100 | — | — |
| 2022-01-06 | $38.61 | $38.98 | 366,400 | — | — |
| 2022-01-05 | $39.00 | $39.37 | 306,700 | — | — |
| 2022-01-04 | $41.10 | $41.49 | 267,700 | — | — |
| 2022-01-03 | $40.68 | $41.06 | 225,400 | — | — |