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
- 2012-05-10 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 | $30.77 | $39.35 | 122,600 | — | — |
| 2022-12-29 | $30.77 | $39.35 | 90,700 | — | — |
| 2022-12-28 | $29.77 | $37.97 | 123,800 | — | — |
| 2022-12-27 | $31.04 | $39.59 | 137,300 | — | — |
| 2022-12-23 | $30.19 | $38.51 | 106,000 | — | — |
| 2022-12-22 | $29.77 | $37.97 | 145,500 | — | — |
| 2022-12-21 | $30.63 | $39.07 | 162,700 | — | — |
| 2022-12-20 | $30.15 | $38.46 | 315,100 | — | — |
| 2022-12-19 | $29.83 | $38.05 | 216,500 | — | — |
| 2022-12-16 | $31.33 | $39.96 | 624,200 | — | — |
| 2022-12-15 | $29.39 | $37.49 | 348,900 | — | — |
| 2022-12-14 | $32.00 | $40.82 | 505,700 | — | — |
| 2022-12-13 | $31.10 | $39.67 | 266,400 | — | — |
| 2022-12-12 | $29.90 | $38.14 | 246,200 | — | — |
| 2022-12-09 | $29.77 | $37.97 | 147,900 | — | — |
| 2022-12-08 | $30.47 | $38.87 | 223,400 | — | — |
| 2022-12-07 | $29.67 | $37.85 | 232,400 | — | — |
| 2022-12-06 | $30.46 | $38.85 | 162,300 | — | — |
| 2022-12-05 | $30.51 | $38.92 | 234,400 | — | — |
| 2022-12-02 | $31.54 | $40.23 | 396,000 | — | — |
| 2022-12-01 | $30.37 | $38.74 | 711,800 | — | — |
| 2022-11-30 | $29.00 | $36.99 | 163,100 | — | — |
| 2022-11-29 | $28.29 | $36.09 | 411,500 | — | — |
| 2022-11-28 | $28.18 | $35.95 | 255,100 | — | — |
| 2022-11-25 | $29.28 | $37.35 | 129,400 | — | — |
| 2022-11-23 | $28.73 | $36.65 | 353,700 | — | — |
| 2022-11-22 | $30.57 | $38.99 | 436,900 | — | — |
| 2022-11-21 | $28.70 | $36.61 | 324,600 | — | — |
| 2022-11-18 | $29.97 | $38.23 | 657,100 | — | — |
| 2022-11-17 | $28.21 | $35.98 | 344,900 | — | — |
| 2022-11-16 | $26.99 | $34.43 | 264,500 | — | — |
| 2022-11-15 | $24.61 | $31.39 | 124,700 | — | — |
| 2022-11-14 | $24.28 | $30.97 | 134,400 | — | — |
| 2022-11-11 | $24.48 | $31.23 | 135,800 | — | — |
| 2022-11-10 | $24.67 | $31.47 | 165,800 | — | — |
| 2022-11-09 | $24.81 | $31.65 | 427,900 | — | — |
| 2022-11-08 | $25.16 | $32.09 | 171,000 | — | — |
| 2022-11-07 | $23.76 | $30.31 | 124,600 | — | — |
| 2022-11-04 | $23.86 | $30.43 | 286,700 | — | — |
| 2022-11-03 | $23.63 | $30.14 | 472,400 | — | — |
| 2022-11-02 | $19.90 | $25.38 | 69,400 | — | — |
| 2022-11-01 | $20.81 | $26.54 | 104,700 | — | — |
| 2022-10-31 | $20.53 | $26.19 | 60,300 | — | — |
| 2022-10-28 | $20.71 | $26.42 | 44,600 | — | — |
| 2022-10-27 | $20.26 | $25.84 | 59,300 | — | — |
| 2022-10-26 | $20.78 | $26.51 | 60,000 | — | — |
| 2022-10-25 | $21.13 | $26.95 | 85,300 | — | — |
| 2022-10-24 | $20.58 | $26.25 | 40,400 | — | — |
| 2022-10-21 | $20.90 | $26.66 | 78,500 | — | — |
| 2022-10-20 | $20.00 | $25.51 | 90,200 | — | — |
| 2022-10-19 | $20.34 | $25.94 | 47,300 | — | — |
| 2022-10-18 | $21.00 | $26.79 | 65,000 | — | — |
| 2022-10-17 | $20.63 | $26.31 | 58,300 | — | — |
| 2022-10-14 | $19.62 | $25.03 | 60,600 | — | — |
| 2022-10-13 | $20.93 | $26.70 | 104,700 | — | — |
| 2022-10-12 | $20.64 | $26.33 | 74,200 | — | — |
| 2022-10-11 | $21.42 | $27.32 | 83,600 | — | — |
| 2022-10-10 | $21.40 | $27.30 | 84,900 | — | — |
| 2022-10-07 | $21.54 | $27.48 | 117,200 | — | — |
| 2022-10-06 | $22.19 | $28.30 | 58,700 | — | — |
| 2022-10-05 | $22.33 | $28.48 | 127,200 | — | — |
| 2022-10-04 | $22.91 | $29.22 | 135,800 | — | — |
| 2022-10-03 | $21.49 | $27.41 | 222,800 | — | — |
| 2022-09-30 | $20.99 | $26.77 | 151,000 | — | — |
| 2022-09-29 | $20.95 | $26.72 | 150,600 | — | — |
| 2022-09-28 | $21.00 | $26.69 | 117,200 | — | — |
| 2022-09-27 | $19.93 | $25.33 | 132,500 | — | — |
| 2022-09-26 | $19.53 | $24.82 | 151,900 | — | — |
| 2022-09-23 | $19.30 | $24.53 | 150,300 | — | — |
| 2022-09-22 | $20.70 | $26.31 | 63,200 | — | — |
| 2022-09-21 | $21.60 | $27.45 | 114,800 | — | — |
| 2022-09-20 | $21.37 | $27.16 | 70,000 | — | — |
| 2022-09-19 | $21.27 | $27.03 | 70,600 | — | — |
| 2022-09-16 | $21.08 | $26.79 | 289,200 | — | — |
| 2022-09-15 | $21.94 | $27.89 | 104,700 | — | — |
| 2022-09-14 | $21.35 | $27.14 | 180,600 | — | — |
| 2022-09-13 | $22.94 | $29.16 | 133,600 | — | — |
| 2022-09-12 | $23.27 | $29.58 | 109,600 | — | — |
| 2022-09-09 | $23.55 | $29.93 | 139,400 | — | — |
| 2022-09-08 | $22.34 | $28.39 | 63,000 | — | — |
| 2022-09-07 | $22.58 | $28.70 | 106,000 | — | — |
| 2022-09-06 | $21.95 | $27.90 | 113,600 | — | — |
| 2022-09-02 | $22.30 | $28.34 | 128,800 | — | — |
| 2022-09-01 | $21.68 | $27.56 | 187,800 | — | — |
| 2022-08-31 | $21.78 | $27.68 | 176,000 | — | — |
| 2022-08-30 | $22.67 | $28.81 | 194,400 | — | — |
| 2022-08-29 | $22.55 | $28.66 | 150,000 | — | — |
| 2022-08-26 | $23.08 | $29.33 | 103,400 | — | — |
| 2022-08-25 | $24.32 | $30.91 | 137,300 | — | — |
| 2022-08-24 | $24.70 | $31.39 | 104,600 | — | — |
| 2022-08-23 | $24.97 | $31.74 | 96,700 | — | — |
| 2022-08-22 | $24.60 | $31.27 | 132,100 | — | — |
| 2022-08-19 | $25.49 | $32.40 | 197,800 | — | — |
| 2022-08-18 | $25.60 | $32.54 | 105,200 | — | — |
| 2022-08-17 | $25.90 | $32.92 | 153,400 | — | — |
| 2022-08-16 | $25.58 | $32.51 | 121,500 | — | — |
| 2022-08-15 | $25.39 | $32.27 | 158,500 | — | — |
| 2022-08-12 | $25.58 | $32.51 | 111,100 | — | — |
| 2022-08-11 | $25.46 | $32.36 | 130,500 | — | — |
| 2022-08-10 | $25.67 | $32.63 | 193,000 | — | — |
| 2022-08-09 | $25.05 | $31.84 | 223,800 | — | — |
| 2022-08-08 | $25.22 | $32.05 | 474,200 | — | — |
| 2022-08-05 | $24.06 | $30.58 | 238,200 | — | — |
| 2022-08-04 | $22.87 | $29.07 | 460,200 | — | — |
| 2022-08-03 | $22.99 | $29.22 | 140,100 | — | — |
| 2022-08-02 | $22.30 | $28.34 | 114,000 | — | — |
| 2022-08-01 | $22.29 | $28.33 | 137,900 | — | — |
| 2022-07-29 | $22.41 | $28.48 | 164,300 | — | — |
| 2022-07-28 | $21.92 | $27.86 | 200,700 | — | — |
| 2022-07-27 | $20.99 | $26.68 | 157,500 | — | — |
| 2022-07-26 | $20.43 | $25.97 | 103,600 | — | — |
| 2022-07-25 | $20.59 | $26.17 | 124,900 | — | — |
| 2022-07-22 | $20.46 | $26.00 | 117,800 | — | — |
| 2022-07-21 | $20.38 | $25.90 | 128,800 | — | — |
| 2022-07-20 | $20.19 | $25.66 | 197,700 | — | — |
| 2022-07-19 | $19.70 | $25.04 | 129,100 | — | — |
| 2022-07-18 | $18.90 | $24.02 | 101,700 | — | — |
| 2022-07-15 | $18.59 | $23.63 | 112,900 | — | — |
| 2022-07-14 | $18.20 | $23.13 | 150,000 | — | — |
| 2022-07-13 | $18.46 | $23.46 | 130,700 | — | — |
| 2022-07-12 | $18.21 | $23.14 | 175,000 | — | — |
| 2022-07-11 | $17.65 | $22.43 | 78,000 | — | — |
| 2022-07-08 | $18.13 | $23.04 | 145,100 | — | — |
| 2022-07-07 | $17.75 | $22.56 | 201,300 | — | — |
| 2022-07-06 | $17.42 | $22.14 | 163,100 | — | — |
| 2022-07-05 | $18.10 | $23.01 | 112,900 | — | — |
| 2022-07-01 | $17.55 | $22.31 | 120,800 | — | — |
| 2022-06-30 | $17.55 | $22.31 | 167,300 | — | — |
| 2022-06-29 | $17.40 | $22.12 | 173,800 | — | — |
| 2022-06-28 | $17.72 | $22.44 | 203,600 | — | — |
| 2022-06-27 | $18.19 | $23.03 | 209,400 | — | — |
| 2022-06-24 | $17.52 | $22.19 | 259,900 | — | — |
| 2022-06-23 | $17.88 | $22.64 | 253,700 | — | — |
| 2022-06-22 | $16.73 | $21.19 | 260,600 | — | — |
| 2022-06-21 | $16.67 | $21.11 | 463,300 | — | — |
| 2022-06-17 | $17.42 | $22.06 | 163,300 | — | — |
| 2022-06-16 | $17.01 | $21.54 | 346,600 | — | — |
| 2022-06-15 | $18.95 | $24.00 | 149,200 | — | — |
| 2022-06-14 | $17.91 | $22.68 | 270,300 | — | — |
| 2022-06-13 | $17.70 | $22.41 | 288,100 | — | — |
| 2022-06-10 | $19.20 | $24.31 | 110,000 | — | — |
| 2022-06-09 | $21.11 | $26.73 | 96,200 | — | — |
| 2022-06-08 | $21.20 | $26.85 | 114,500 | — | — |
| 2022-06-07 | $21.76 | $27.56 | 131,300 | — | — |
| 2022-06-06 | $22.36 | $28.32 | 121,500 | — | — |
| 2022-06-03 | $21.84 | $27.66 | 167,200 | — | — |
| 2022-06-02 | $22.12 | $28.01 | 166,700 | — | — |
| 2022-06-01 | $21.57 | $27.31 | 351,400 | — | — |
| 2022-05-31 | $21.46 | $27.18 | 165,000 | — | — |
| 2022-05-27 | $22.08 | $27.96 | 192,700 | — | — |
| 2022-05-26 | $20.63 | $26.12 | 225,300 | — | — |
| 2022-05-25 | $19.54 | $24.74 | 206,500 | — | — |
| 2022-05-24 | $19.11 | $24.20 | 241,600 | — | — |
| 2022-05-23 | $20.17 | $25.54 | 125,900 | — | — |
| 2022-05-20 | $20.16 | $25.53 | 116,000 | — | — |
| 2022-05-19 | $20.80 | $26.34 | 157,200 | — | — |
| 2022-05-18 | $21.02 | $26.62 | 124,800 | — | — |
| 2022-05-17 | $22.00 | $27.86 | 181,700 | — | — |
| 2022-05-16 | $20.83 | $26.38 | 126,400 | — | — |
| 2022-05-13 | $20.43 | $25.87 | 109,100 | — | — |
| 2022-05-12 | $19.98 | $25.30 | 204,000 | — | — |
| 2022-05-11 | $18.61 | $23.57 | 219,800 | — | — |
| 2022-05-10 | $19.69 | $24.93 | 204,400 | — | — |
| 2022-05-09 | $20.18 | $25.55 | 309,000 | — | — |
| 2022-05-06 | $22.41 | $28.38 | 276,600 | — | — |
| 2022-05-05 | $23.03 | $29.16 | 249,000 | — | — |
| 2022-05-04 | $23.58 | $29.86 | 475,600 | — | — |
| 2022-05-03 | $24.32 | $30.80 | 182,000 | — | — |
| 2022-05-02 | $23.42 | $29.66 | 178,700 | — | — |
| 2022-04-29 | $22.33 | $28.28 | 94,300 | — | — |
| 2022-04-28 | $23.18 | $29.35 | 181,500 | — | — |
| 2022-04-27 | $23.07 | $29.21 | 81,900 | — | — |
| 2022-04-26 | $22.69 | $28.73 | 274,800 | — | — |
| 2022-04-25 | $24.41 | $30.91 | 252,500 | — | — |
| 2022-04-22 | $22.01 | $27.87 | 157,700 | — | — |
| 2022-04-21 | $23.50 | $29.76 | 171,500 | — | — |
| 2022-04-20 | $25.15 | $31.85 | 166,100 | — | — |
| 2022-04-19 | $24.00 | $30.39 | 173,400 | — | — |
| 2022-04-18 | $23.66 | $29.96 | 72,600 | — | — |
| 2022-04-14 | $23.47 | $29.72 | 124,400 | — | — |
| 2022-04-13 | $23.76 | $30.09 | 106,000 | — | — |
| 2022-04-12 | $22.68 | $28.72 | 181,700 | — | — |
| 2022-04-11 | $22.53 | $28.53 | 202,400 | — | — |
| 2022-04-08 | $22.60 | $28.62 | 182,600 | — | — |
| 2022-04-07 | $23.69 | $30.00 | 132,700 | — | — |
| 2022-04-06 | $23.99 | $30.38 | 192,100 | — | — |
| 2022-04-05 | $24.76 | $31.35 | 135,900 | — | — |
| 2022-04-04 | $25.38 | $32.14 | 158,100 | — | — |
| 2022-04-01 | $25.69 | $32.53 | 190,500 | — | — |
| 2022-03-31 | $25.24 | $31.96 | 147,600 | — | — |
| 2022-03-30 | $25.93 | $32.84 | 324,500 | — | — |
| 2022-03-29 | $28.51 | $36.02 | 581,500 | — | — |
| 2022-03-28 | $27.22 | $34.39 | 258,700 | — | — |
| 2022-03-25 | $26.21 | $33.11 | 258,400 | — | — |
| 2022-03-24 | $26.55 | $33.54 | 360,600 | — | — |
| 2022-03-23 | $25.85 | $32.66 | 213,300 | — | — |
| 2022-03-22 | $25.62 | $32.37 | 279,300 | — | — |
| 2022-03-21 | $25.91 | $32.74 | 321,100 | — | — |
| 2022-03-18 | $25.88 | $32.70 | 224,200 | — | — |
| 2022-03-17 | $25.42 | $32.12 | 244,500 | — | — |
| 2022-03-16 | $24.48 | $30.93 | 215,400 | — | — |
| 2022-03-15 | $23.64 | $29.87 | 204,100 | — | — |
| 2022-03-14 | $23.61 | $29.83 | 210,400 | — | — |
| 2022-03-11 | $23.92 | $30.22 | 321,500 | — | — |
| 2022-03-10 | $23.87 | $30.16 | 216,200 | — | — |
| 2022-03-09 | $23.60 | $29.82 | 284,800 | — | — |
| 2022-03-08 | $21.39 | $27.03 | 337,100 | — | — |
| 2022-03-07 | $20.80 | $26.28 | 430,800 | — | — |
| 2022-03-04 | $21.82 | $27.57 | 341,300 | — | — |
| 2022-03-03 | $21.98 | $27.77 | 635,000 | — | — |
| 2022-03-02 | $21.22 | $26.81 | 370,800 | — | — |
| 2022-03-01 | $19.94 | $25.19 | 701,600 | — | — |
| 2022-02-28 | $20.53 | $25.94 | 233,000 | — | — |
| 2022-02-25 | $20.49 | $25.89 | 318,100 | — | — |
| 2022-02-24 | $19.49 | $24.62 | 302,600 | — | — |
| 2022-02-23 | $18.32 | $23.15 | 513,900 | — | — |
| 2022-02-22 | $19.95 | $25.21 | 320,600 | — | — |
| 2022-02-18 | $20.34 | $25.70 | 148,600 | — | — |
| 2022-02-17 | $21.05 | $26.60 | 119,700 | — | — |
| 2022-02-16 | $22.19 | $28.04 | 115,100 | — | — |
| 2022-02-15 | $22.14 | $27.97 | 163,900 | — | — |
| 2022-02-14 | $20.24 | $25.57 | 197,500 | — | — |
| 2022-02-11 | $20.67 | $26.12 | 152,400 | — | — |
| 2022-02-10 | $21.52 | $27.19 | 253,500 | — | — |
| 2022-02-09 | $21.47 | $27.13 | 273,300 | — | — |
| 2022-02-08 | $20.99 | $26.52 | 170,100 | — | — |
| 2022-02-07 | $20.70 | $26.15 | 137,800 | — | — |
| 2022-02-04 | $20.29 | $25.64 | 216,200 | — | — |
| 2022-02-03 | $20.11 | $25.41 | 142,300 | — | — |
| 2022-02-02 | $20.59 | $26.01 | 216,200 | — | — |
| 2022-02-01 | $21.29 | $26.90 | 180,100 | — | — |
| 2022-01-31 | $20.60 | $26.03 | 193,200 | — | — |
| 2022-01-28 | $19.73 | $24.93 | 245,400 | — | — |
| 2022-01-27 | $19.94 | $25.19 | 225,900 | — | — |
| 2022-01-26 | $20.25 | $25.58 | 311,300 | — | — |
| 2022-01-25 | $20.29 | $25.64 | 237,300 | — | — |
| 2022-01-24 | $20.30 | $25.65 | 494,300 | — | — |
| 2022-01-21 | $19.33 | $24.42 | 306,600 | — | — |
| 2022-01-20 | $20.03 | $25.31 | 432,900 | — | — |
| 2022-01-19 | $19.77 | $24.98 | 526,500 | — | — |
| 2022-01-18 | $21.36 | $26.99 | 395,200 | — | — |
| 2022-01-14 | $22.24 | $28.10 | 224,200 | — | — |
| 2022-01-13 | $22.27 | $28.14 | 187,300 | — | — |
| 2022-01-12 | $23.07 | $29.15 | 226,200 | — | — |
| 2022-01-11 | $22.77 | $28.77 | 591,400 | — | — |
| 2022-01-10 | $23.16 | $29.26 | 421,700 | — | — |
| 2022-01-07 | $23.09 | $29.17 | 691,000 | — | — |
| 2022-01-06 | $25.02 | $31.61 | 313,100 | — | — |
| 2022-01-05 | $24.54 | $31.00 | 378,300 | — | — |
| 2022-01-04 | $25.66 | $32.42 | 525,800 | — | — |
| 2022-01-03 | $26.24 | $33.15 | 295,600 | — | — |