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
- 2004-02-03 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 | $28.38 | $28.38 | 333,500 | — | — |
| 2022-12-29 | $28.73 | $28.73 | 176,200 | — | — |
| 2022-12-28 | $28.29 | $28.29 | 175,300 | — | — |
| 2022-12-27 | $28.81 | $28.81 | 211,900 | — | — |
| 2022-12-23 | $28.97 | $28.97 | 207,100 | — | — |
| 2022-12-22 | $28.49 | $28.49 | 208,800 | — | — |
| 2022-12-21 | $28.92 | $28.92 | 296,200 | — | — |
| 2022-12-20 | $28.17 | $28.17 | 275,600 | — | — |
| 2022-12-19 | $28.02 | $28.02 | 237,500 | — | — |
| 2022-12-16 | $27.99 | $27.99 | 1,097,600 | — | — |
| 2022-12-15 | $27.47 | $27.47 | 412,500 | — | — |
| 2022-12-14 | $28.26 | $28.26 | 474,300 | — | — |
| 2022-12-13 | $28.66 | $28.66 | 369,800 | — | — |
| 2022-12-12 | $28.72 | $28.72 | 290,500 | — | — |
| 2022-12-09 | $28.65 | $28.65 | 195,600 | — | — |
| 2022-12-08 | $28.73 | $28.73 | 188,100 | — | — |
| 2022-12-07 | $28.56 | $28.56 | 248,100 | — | — |
| 2022-12-06 | $28.57 | $28.57 | 227,900 | — | — |
| 2022-12-05 | $28.98 | $28.98 | 319,300 | — | — |
| 2022-12-02 | $29.75 | $29.75 | 163,900 | — | — |
| 2022-12-01 | $30.05 | $30.05 | 168,500 | — | — |
| 2022-11-30 | $29.97 | $29.97 | 394,000 | — | — |
| 2022-11-29 | $29.40 | $29.40 | 182,200 | — | — |
| 2022-11-28 | $29.80 | $29.80 | 257,100 | — | — |
| 2022-11-25 | $31.10 | $31.10 | 114,800 | — | — |
| 2022-11-23 | $30.61 | $30.61 | 230,200 | — | — |
| 2022-11-22 | $30.38 | $30.38 | 227,500 | — | — |
| 2022-11-21 | $30.25 | $30.25 | 202,000 | — | — |
| 2022-11-18 | $29.62 | $29.62 | 353,600 | — | — |
| 2022-11-17 | $29.72 | $29.72 | 199,200 | — | — |
| 2022-11-16 | $30.26 | $30.26 | 287,100 | — | — |
| 2022-11-15 | $30.88 | $30.88 | 328,800 | — | — |
| 2022-11-14 | $30.48 | $30.48 | 416,700 | — | — |
| 2022-11-11 | $29.46 | $29.46 | 333,900 | — | — |
| 2022-11-10 | $29.91 | $29.91 | 422,600 | — | — |
| 2022-11-09 | $29.16 | $29.16 | 254,500 | — | — |
| 2022-11-08 | $29.28 | $29.28 | 297,000 | — | — |
| 2022-11-07 | $30.25 | $30.25 | 349,000 | — | — |
| 2022-11-04 | $30.55 | $30.55 | 448,500 | — | — |
| 2022-11-03 | $29.00 | $29.00 | 348,200 | — | — |
| 2022-11-02 | $28.53 | $28.53 | 630,400 | — | — |
| 2022-11-01 | $28.30 | $28.30 | 487,200 | — | — |
| 2022-10-31 | $27.58 | $27.58 | 637,100 | — | — |
| 2022-10-28 | $28.37 | $28.37 | 633,700 | — | — |
| 2022-10-27 | $25.17 | $25.17 | 348,100 | — | — |
| 2022-10-26 | $25.20 | $25.20 | 218,100 | — | — |
| 2022-10-25 | $25.16 | $25.16 | 349,100 | — | — |
| 2022-10-24 | $25.03 | $25.03 | 239,700 | — | — |
| 2022-10-21 | $24.16 | $24.16 | 351,800 | — | — |
| 2022-10-20 | $23.90 | $23.90 | 300,000 | — | — |
| 2022-10-19 | $24.72 | $24.72 | 209,500 | — | — |
| 2022-10-18 | $25.22 | $25.22 | 304,000 | — | — |
| 2022-10-17 | $25.34 | $25.34 | 260,900 | — | — |
| 2022-10-14 | $24.20 | $24.20 | 287,600 | — | — |
| 2022-10-13 | $24.30 | $24.30 | 219,100 | — | — |
| 2022-10-12 | $23.20 | $23.20 | 209,200 | — | — |
| 2022-10-11 | $23.36 | $23.36 | 255,200 | — | — |
| 2022-10-10 | $22.85 | $22.85 | 141,700 | — | — |
| 2022-10-07 | $22.68 | $22.68 | 261,300 | — | — |
| 2022-10-06 | $23.35 | $23.35 | 173,400 | — | — |
| 2022-10-05 | $23.57 | $23.57 | 207,200 | — | — |
| 2022-10-04 | $23.71 | $23.71 | 282,500 | — | — |
| 2022-10-03 | $22.60 | $22.60 | 318,100 | — | — |
| 2022-09-30 | $21.98 | $21.98 | 229,900 | — | — |
| 2022-09-29 | $22.03 | $22.03 | 201,400 | — | — |
| 2022-09-28 | $22.40 | $22.40 | 262,200 | — | — |
| 2022-09-27 | $22.06 | $22.06 | 173,800 | — | — |
| 2022-09-26 | $22.24 | $22.24 | 183,500 | — | — |
| 2022-09-23 | $22.49 | $22.49 | 198,600 | — | — |
| 2022-09-22 | $22.90 | $22.90 | 190,100 | — | — |
| 2022-09-21 | $23.61 | $23.61 | 205,600 | — | — |
| 2022-09-20 | $23.79 | $23.79 | 168,400 | — | — |
| 2022-09-19 | $23.48 | $23.48 | 262,200 | — | — |
| 2022-09-16 | $23.15 | $23.15 | 747,700 | — | — |
| 2022-09-15 | $23.41 | $23.41 | 229,100 | — | — |
| 2022-09-14 | $22.88 | $22.88 | 214,900 | — | — |
| 2022-09-13 | $23.17 | $23.17 | 308,200 | — | — |
| 2022-09-12 | $24.23 | $24.23 | 230,800 | — | — |
| 2022-09-09 | $24.37 | $24.37 | 185,500 | — | — |
| 2022-09-08 | $23.73 | $23.73 | 205,100 | — | — |
| 2022-09-07 | $23.28 | $23.28 | 249,300 | — | — |
| 2022-09-06 | $22.94 | $22.94 | 308,400 | — | — |
| 2022-09-02 | $23.59 | $23.59 | 188,500 | — | — |
| 2022-09-01 | $23.67 | $23.67 | 255,000 | — | — |
| 2022-08-31 | $23.72 | $23.72 | 245,200 | — | — |
| 2022-08-30 | $23.85 | $23.85 | 247,400 | — | — |
| 2022-08-29 | $23.65 | $23.65 | 199,300 | — | — |
| 2022-08-26 | $23.77 | $23.77 | 225,900 | — | — |
| 2022-08-25 | $24.26 | $24.26 | 173,200 | — | — |
| 2022-08-24 | $23.94 | $23.94 | 204,000 | — | — |
| 2022-08-23 | $23.76 | $23.76 | 211,700 | — | — |
| 2022-08-22 | $23.78 | $23.78 | 216,900 | — | — |
| 2022-08-19 | $24.52 | $24.52 | 307,600 | — | — |
| 2022-08-18 | $25.53 | $25.53 | 453,100 | — | — |
| 2022-08-17 | $25.90 | $25.90 | 323,300 | — | — |
| 2022-08-16 | $26.27 | $26.27 | 329,900 | — | — |
| 2022-08-15 | $25.77 | $25.77 | 264,600 | — | — |
| 2022-08-12 | $25.20 | $25.20 | 268,800 | — | — |
| 2022-08-11 | $24.54 | $24.54 | 294,400 | — | — |
| 2022-08-10 | $24.08 | $24.08 | 433,300 | — | — |
| 2022-08-09 | $23.78 | $23.78 | 462,100 | — | — |
| 2022-08-08 | $24.47 | $24.47 | 351,700 | — | — |
| 2022-08-05 | $24.71 | $24.71 | 342,700 | — | — |
| 2022-08-04 | $24.56 | $24.56 | 249,100 | — | — |
| 2022-08-03 | $24.63 | $24.63 | 407,400 | — | — |
| 2022-08-02 | $23.87 | $23.87 | 304,900 | — | — |
| 2022-08-01 | $24.35 | $24.35 | 371,400 | — | — |
| 2022-07-29 | $24.60 | $24.60 | 497,100 | — | — |
| 2022-07-28 | $23.72 | $23.72 | 635,400 | — | — |
| 2022-07-27 | $24.04 | $24.04 | 311,900 | — | — |
| 2022-07-26 | $22.99 | $22.99 | 296,900 | — | — |
| 2022-07-25 | $23.22 | $23.22 | 493,400 | — | — |
| 2022-07-22 | $22.90 | $22.90 | 549,200 | — | — |
| 2022-07-21 | $23.05 | $23.05 | 442,900 | — | — |
| 2022-07-20 | $22.99 | $22.99 | 488,200 | — | — |
| 2022-07-19 | $22.52 | $22.52 | 351,600 | — | — |
| 2022-07-18 | $21.35 | $21.35 | 375,400 | — | — |
| 2022-07-15 | $21.05 | $21.05 | 394,300 | — | — |
| 2022-07-14 | $19.86 | $19.86 | 323,800 | — | — |
| 2022-07-13 | $19.99 | $19.99 | 372,700 | — | — |
| 2022-07-12 | $20.29 | $20.29 | 364,200 | — | — |
| 2022-07-11 | $20.28 | $20.28 | 442,100 | — | — |
| 2022-07-08 | $20.44 | $20.44 | 386,400 | — | — |
| 2022-07-07 | $20.35 | $20.35 | 314,100 | — | — |
| 2022-07-06 | $20.15 | $20.15 | 362,600 | — | — |
| 2022-07-05 | $20.40 | $20.40 | 451,000 | — | — |
| 2022-07-01 | $20.16 | $20.16 | 418,100 | — | — |
| 2022-06-30 | $19.52 | $19.52 | 545,900 | — | — |
| 2022-06-29 | $19.60 | $19.60 | 431,300 | — | — |
| 2022-06-28 | $19.58 | $19.58 | 566,900 | — | — |
| 2022-06-27 | $19.55 | $19.55 | 408,100 | — | — |
| 2022-06-24 | $19.68 | $19.68 | 1,223,700 | — | — |
| 2022-06-23 | $18.72 | $18.72 | 554,500 | — | — |
| 2022-06-22 | $18.55 | $18.55 | 889,200 | — | — |
| 2022-06-21 | $17.90 | $17.90 | 464,800 | — | — |
| 2022-06-17 | $16.91 | $16.91 | 999,100 | — | — |
| 2022-06-16 | $16.69 | $16.69 | 521,800 | — | — |
| 2022-06-15 | $18.07 | $18.07 | 517,900 | — | — |
| 2022-06-14 | $17.90 | $17.90 | 377,200 | — | — |
| 2022-06-13 | $17.91 | $17.91 | 261,600 | — | — |
| 2022-06-10 | $18.72 | $18.72 | 272,600 | — | — |
| 2022-06-09 | $19.43 | $19.43 | 313,300 | — | — |
| 2022-06-08 | $20.59 | $20.59 | 285,300 | — | — |
| 2022-06-07 | $20.97 | $20.97 | 182,400 | — | — |
| 2022-06-06 | $20.67 | $20.67 | 241,400 | — | — |
| 2022-06-03 | $20.39 | $20.39 | 274,400 | — | — |
| 2022-06-02 | $20.74 | $20.74 | 230,300 | — | — |
| 2022-06-01 | $20.22 | $20.22 | 262,200 | — | — |
| 2022-05-31 | $20.83 | $20.83 | 481,100 | — | — |
| 2022-05-27 | $20.77 | $20.77 | 371,300 | — | — |
| 2022-05-26 | $20.41 | $20.41 | 360,400 | — | — |
| 2022-05-25 | $19.57 | $19.57 | 346,200 | — | — |
| 2022-05-24 | $18.94 | $18.94 | 280,500 | — | — |
| 2022-05-23 | $19.07 | $19.07 | 546,200 | — | — |
| 2022-05-20 | $18.47 | $18.47 | 375,800 | — | — |
| 2022-05-19 | $18.44 | $18.44 | 466,900 | — | — |
| 2022-05-18 | $18.82 | $18.82 | 594,300 | — | — |
| 2022-05-17 | $19.35 | $19.35 | 372,400 | — | — |
| 2022-05-16 | $18.53 | $18.53 | 382,900 | — | — |
| 2022-05-13 | $18.90 | $18.90 | 378,400 | — | — |
| 2022-05-12 | $18.49 | $18.49 | 458,800 | — | — |
| 2022-05-11 | $18.77 | $18.77 | 318,500 | — | — |
| 2022-05-10 | $19.06 | $19.06 | 546,100 | — | — |
| 2022-05-09 | $19.66 | $19.66 | 534,200 | — | — |
| 2022-05-06 | $20.45 | $20.45 | 480,100 | — | — |
| 2022-05-05 | $20.67 | $20.67 | 445,700 | — | — |
| 2022-05-04 | $22.49 | $22.49 | 324,300 | — | — |
| 2022-05-03 | $21.94 | $21.94 | 706,100 | — | — |
| 2022-05-02 | $22.00 | $22.00 | 615,900 | — | — |
| 2022-04-29 | $22.69 | $22.69 | 415,000 | — | — |
| 2022-04-28 | $24.54 | $24.54 | 314,700 | — | — |
| 2022-04-27 | $23.66 | $23.66 | 288,400 | — | — |
| 2022-04-26 | $23.66 | $23.66 | 350,700 | — | — |
| 2022-04-25 | $24.85 | $24.85 | 530,600 | — | — |
| 2022-04-22 | $24.72 | $24.72 | 191,500 | — | — |
| 2022-04-21 | $25.53 | $25.53 | 235,100 | — | — |
| 2022-04-20 | $26.27 | $26.27 | 199,800 | — | — |
| 2022-04-19 | $26.38 | $26.38 | 381,400 | — | — |
| 2022-04-18 | $25.27 | $25.27 | 241,200 | — | — |
| 2022-04-14 | $25.23 | $25.23 | 228,200 | — | — |
| 2022-04-13 | $25.89 | $25.89 | 510,600 | — | — |
| 2022-04-12 | $25.55 | $25.55 | 296,000 | — | — |
| 2022-04-11 | $25.83 | $25.83 | 347,700 | — | — |
| 2022-04-08 | $25.83 | $25.83 | 206,400 | — | — |
| 2022-04-07 | $25.79 | $25.79 | 550,800 | — | — |
| 2022-04-06 | $26.42 | $26.42 | 386,100 | — | — |
| 2022-04-05 | $27.39 | $27.39 | 298,600 | — | — |
| 2022-04-04 | $27.61 | $27.61 | 330,200 | — | — |
| 2022-04-01 | $28.47 | $28.47 | 334,700 | — | — |
| 2022-03-31 | $28.33 | $28.33 | 463,800 | — | — |
| 2022-03-30 | $29.52 | $29.52 | 587,700 | — | — |
| 2022-03-29 | $30.79 | $30.79 | 527,600 | — | — |
| 2022-03-28 | $29.87 | $29.87 | 266,400 | — | — |
| 2022-03-25 | $30.07 | $30.07 | 206,000 | — | — |
| 2022-03-24 | $29.33 | $29.33 | 161,000 | — | — |
| 2022-03-23 | $28.73 | $28.73 | 306,600 | — | — |
| 2022-03-22 | $30.27 | $30.27 | 329,400 | — | — |
| 2022-03-21 | $29.31 | $29.31 | 242,800 | — | — |
| 2022-03-18 | $29.56 | $29.56 | 499,100 | — | — |
| 2022-03-17 | $29.93 | $29.93 | 181,000 | — | — |
| 2022-03-16 | $29.74 | $29.74 | 397,000 | — | — |
| 2022-03-15 | $28.56 | $28.56 | 356,200 | — | — |
| 2022-03-14 | $28.23 | $28.23 | 342,400 | — | — |
| 2022-03-11 | $27.27 | $27.27 | 323,700 | — | — |
| 2022-03-10 | $27.23 | $27.23 | 376,200 | — | — |
| 2022-03-09 | $26.18 | $26.18 | 425,100 | — | — |
| 2022-03-08 | $24.83 | $24.83 | 535,500 | — | — |
| 2022-03-07 | $24.35 | $24.35 | 584,500 | — | — |
| 2022-03-04 | $26.72 | $26.72 | 270,700 | — | — |
| 2022-03-03 | $28.53 | $28.53 | 207,400 | — | — |
| 2022-03-02 | $29.52 | $29.52 | 358,000 | — | — |
| 2022-03-01 | $27.52 | $27.52 | 685,700 | — | — |
| 2022-02-28 | $29.30 | $29.30 | 355,100 | — | — |
| 2022-02-25 | $29.35 | $29.35 | 206,600 | — | — |
| 2022-02-24 | $28.29 | $28.29 | 264,700 | — | — |
| 2022-02-23 | $28.68 | $28.68 | 246,500 | — | — |
| 2022-02-22 | $29.19 | $29.19 | 334,800 | — | — |
| 2022-02-18 | $29.30 | $29.30 | 431,300 | — | — |
| 2022-02-17 | $28.67 | $28.67 | 243,400 | — | — |
| 2022-02-16 | $30.05 | $30.05 | 209,700 | — | — |
| 2022-02-15 | $30.34 | $30.34 | 272,000 | — | — |
| 2022-02-14 | $29.16 | $29.16 | 368,500 | — | — |
| 2022-02-11 | $28.58 | $28.58 | 421,000 | — | — |
| 2022-02-10 | $29.46 | $29.46 | 623,700 | — | — |
| 2022-02-09 | $30.32 | $30.32 | 344,000 | — | — |
| 2022-02-08 | $31.00 | $31.00 | 447,400 | — | — |
| 2022-02-07 | $30.78 | $30.78 | 451,100 | — | — |
| 2022-02-04 | $30.80 | $30.80 | 449,200 | — | — |
| 2022-02-03 | $30.43 | $30.43 | 478,500 | — | — |
| 2022-02-02 | $31.00 | $31.00 | 626,100 | — | — |
| 2022-02-01 | $30.37 | $30.37 | 462,700 | — | — |
| 2022-01-31 | $29.82 | $29.82 | 596,200 | — | — |
| 2022-01-28 | $27.55 | $27.55 | 483,700 | — | — |
| 2022-01-27 | $26.75 | $26.75 | 476,500 | — | — |
| 2022-01-26 | $28.07 | $28.07 | 444,900 | — | — |
| 2022-01-25 | $28.16 | $28.16 | 512,100 | — | — |
| 2022-01-24 | $29.25 | $29.25 | 479,200 | — | — |
| 2022-01-21 | $28.60 | $28.60 | 421,900 | — | — |
| 2022-01-20 | $29.31 | $29.31 | 414,600 | — | — |
| 2022-01-19 | $30.00 | $30.00 | 344,200 | — | — |
| 2022-01-18 | $31.14 | $31.14 | 503,300 | — | — |
| 2022-01-14 | $32.12 | $32.12 | 519,900 | — | — |
| 2022-01-13 | $30.95 | $30.95 | 936,500 | — | — |
| 2022-01-12 | $29.59 | $29.59 | 686,400 | — | — |
| 2022-01-11 | $26.75 | $26.75 | 281,500 | — | — |
| 2022-01-10 | $26.77 | $26.77 | 324,600 | — | — |
| 2022-01-07 | $27.28 | $27.28 | 498,400 | — | — |
| 2022-01-06 | $27.13 | $27.13 | 393,100 | — | — |
| 2022-01-05 | $26.01 | $26.01 | 340,500 | — | — |
| 2022-01-04 | $25.97 | $25.97 | 244,800 | — | — |
| 2022-01-03 | $25.68 | $25.68 | 278,800 | — | — |