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
- 2016-05-11 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 | $21.63 | $22.43 | 342,900 | — | — |
| 2022-12-29 | $20.50 | $21.26 | 314,600 | — | — |
| 2022-12-28 | $20.02 | $20.76 | 162,400 | — | — |
| 2022-12-27 | $20.05 | $20.79 | 148,400 | — | — |
| 2022-12-23 | $20.08 | $20.82 | 155,200 | — | — |
| 2022-12-22 | $19.63 | $20.35 | 895,900 | — | — |
| 2022-12-21 | $19.61 | $20.33 | 95,900 | — | — |
| 2022-12-20 | $19.51 | $20.23 | 210,300 | — | — |
| 2022-12-19 | $19.51 | $20.23 | 206,600 | — | — |
| 2022-12-16 | $19.90 | $20.63 | 170,900 | — | — |
| 2022-12-15 | $20.15 | $20.89 | 169,700 | — | — |
| 2022-12-14 | $20.56 | $21.26 | 173,100 | — | — |
| 2022-12-13 | $20.89 | $21.60 | 245,600 | — | — |
| 2022-12-12 | $20.76 | $21.46 | 127,500 | — | — |
| 2022-12-09 | $21.34 | $22.06 | 170,900 | — | — |
| 2022-12-08 | $21.09 | $21.80 | 161,900 | — | — |
| 2022-12-07 | $21.05 | $21.76 | 155,400 | — | — |
| 2022-12-06 | $21.25 | $21.97 | 162,200 | — | — |
| 2022-12-05 | $21.80 | $22.54 | 103,000 | — | — |
| 2022-12-02 | $21.97 | $22.71 | 126,800 | — | — |
| 2022-12-01 | $21.94 | $22.68 | 111,100 | — | — |
| 2022-11-30 | $22.02 | $22.77 | 124,400 | — | — |
| 2022-11-29 | $21.48 | $22.21 | 85,200 | — | — |
| 2022-11-28 | $21.09 | $21.80 | 130,400 | — | — |
| 2022-11-25 | $21.27 | $21.99 | 47,300 | — | — |
| 2022-11-23 | $21.74 | $22.48 | 93,000 | — | — |
| 2022-11-22 | $21.46 | $22.19 | 75,500 | — | — |
| 2022-11-21 | $21.42 | $22.15 | 97,700 | — | — |
| 2022-11-18 | $21.53 | $22.26 | 88,700 | — | — |
| 2022-11-17 | $21.36 | $22.08 | 97,100 | — | — |
| 2022-11-16 | $21.30 | $22.02 | 101,300 | — | — |
| 2022-11-15 | $21.46 | $22.19 | 187,600 | — | — |
| 2022-11-14 | $21.27 | $21.99 | 309,700 | — | — |
| 2022-11-11 | $21.44 | $22.17 | 216,100 | — | — |
| 2022-11-10 | $21.62 | $22.35 | 211,400 | — | — |
| 2022-11-09 | $20.96 | $21.67 | 204,500 | — | — |
| 2022-11-08 | $21.95 | $22.69 | 140,200 | — | — |
| 2022-11-07 | $22.49 | $23.25 | 95,100 | — | — |
| 2022-11-04 | $22.49 | $23.25 | 101,800 | — | — |
| 2022-11-03 | $22.20 | $22.95 | 102,900 | — | — |
| 2022-11-02 | $22.36 | $23.12 | 143,500 | — | — |
| 2022-11-01 | $23.09 | $23.87 | 174,800 | — | — |
| 2022-10-31 | $23.56 | $24.36 | 236,500 | — | — |
| 2022-10-28 | $23.43 | $24.22 | 124,400 | — | — |
| 2022-10-27 | $23.48 | $24.28 | 165,000 | — | — |
| 2022-10-26 | $23.60 | $24.40 | 478,200 | — | — |
| 2022-10-25 | $21.76 | $22.50 | 287,500 | — | — |
| 2022-10-24 | $20.50 | $21.19 | 152,500 | — | — |
| 2022-10-21 | $20.65 | $21.35 | 133,000 | — | — |
| 2022-10-20 | $20.53 | $21.23 | 89,200 | — | — |
| 2022-10-19 | $20.43 | $21.12 | 110,400 | — | — |
| 2022-10-18 | $20.76 | $21.46 | 174,100 | — | — |
| 2022-10-17 | $20.07 | $20.75 | 187,500 | — | — |
| 2022-10-14 | $21.05 | $21.76 | 120,400 | — | — |
| 2022-10-13 | $21.23 | $21.95 | 203,800 | — | — |
| 2022-10-12 | $20.11 | $20.79 | 142,300 | — | — |
| 2022-10-11 | $19.73 | $20.40 | 192,600 | — | — |
| 2022-10-10 | $19.99 | $20.67 | 530,200 | — | — |
| 2022-10-07 | $21.24 | $21.96 | 120,400 | — | — |
| 2022-10-06 | $21.75 | $22.49 | 146,100 | — | — |
| 2022-10-05 | $21.75 | $22.49 | 61,000 | — | — |
| 2022-10-04 | $21.91 | $22.65 | 90,600 | — | — |
| 2022-10-03 | $21.89 | $22.63 | 136,400 | — | — |
| 2022-09-30 | $21.23 | $21.95 | 259,100 | — | — |
| 2022-09-29 | $20.95 | $21.66 | 192,600 | — | — |
| 2022-09-28 | $20.90 | $21.61 | 191,300 | — | — |
| 2022-09-27 | $20.27 | $20.96 | 131,600 | — | — |
| 2022-09-26 | $20.43 | $21.12 | 121,200 | — | — |
| 2022-09-23 | $20.51 | $21.21 | 231,100 | — | — |
| 2022-09-22 | $21.69 | $22.43 | 145,900 | — | — |
| 2022-09-21 | $21.93 | $22.67 | 145,100 | — | — |
| 2022-09-20 | $22.16 | $22.91 | 320,700 | — | — |
| 2022-09-19 | $22.71 | $23.48 | 103,500 | — | — |
| 2022-09-16 | $22.50 | $23.26 | 195,000 | — | — |
| 2022-09-15 | $22.97 | $23.75 | 143,900 | — | — |
| 2022-09-14 | $22.97 | $23.69 | 152,700 | — | — |
| 2022-09-13 | $22.91 | $23.62 | 186,000 | — | — |
| 2022-09-12 | $23.76 | $24.50 | 133,600 | — | — |
| 2022-09-09 | $24.00 | $24.75 | 98,400 | — | — |
| 2022-09-08 | $23.55 | $24.28 | 79,000 | — | — |
| 2022-09-07 | $23.51 | $24.24 | 285,800 | — | — |
| 2022-09-06 | $22.98 | $23.70 | 146,900 | — | — |
| 2022-09-02 | $23.24 | $23.96 | 102,300 | — | — |
| 2022-09-01 | $23.38 | $24.11 | 116,600 | — | — |
| 2022-08-31 | $23.32 | $24.05 | 310,100 | — | — |
| 2022-08-30 | $23.30 | $24.03 | 148,000 | — | — |
| 2022-08-29 | $23.69 | $24.43 | 151,000 | — | — |
| 2022-08-26 | $24.03 | $24.78 | 85,400 | — | — |
| 2022-08-25 | $24.33 | $25.09 | 93,000 | — | — |
| 2022-08-24 | $24.02 | $24.77 | 119,000 | — | — |
| 2022-08-23 | $24.14 | $24.89 | 148,900 | — | — |
| 2022-08-22 | $24.98 | $25.76 | 306,100 | — | — |
| 2022-08-19 | $24.06 | $24.81 | 370,900 | — | — |
| 2022-08-18 | $24.82 | $25.59 | 186,500 | — | — |
| 2022-08-17 | $24.51 | $25.27 | 264,000 | — | — |
| 2022-08-16 | $25.89 | $26.70 | 174,000 | — | — |
| 2022-08-15 | $25.71 | $26.51 | 157,500 | — | — |
| 2022-08-12 | $25.62 | $26.42 | 141,000 | — | — |
| 2022-08-11 | $24.95 | $25.73 | 95,000 | — | — |
| 2022-08-10 | $24.56 | $25.33 | 92,700 | — | — |
| 2022-08-09 | $24.37 | $25.13 | 128,300 | — | — |
| 2022-08-08 | $25.13 | $25.91 | 384,000 | — | — |
| 2022-08-05 | $24.61 | $25.38 | 141,800 | — | — |
| 2022-08-04 | $24.22 | $24.98 | 180,700 | — | — |
| 2022-08-03 | $23.55 | $24.28 | 263,800 | — | — |
| 2022-08-02 | $24.00 | $24.75 | 257,400 | — | — |
| 2022-08-01 | $24.09 | $24.84 | 277,300 | — | — |
| 2022-07-29 | $24.00 | $24.75 | 399,600 | — | — |
| 2022-07-28 | $25.28 | $26.07 | 665,800 | — | — |
| 2022-07-27 | $24.01 | $24.76 | 2,226,900 | — | — |
| 2022-07-26 | $29.86 | $30.79 | 149,800 | — | — |
| 2022-07-25 | $30.50 | $31.45 | 152,700 | — | — |
| 2022-07-22 | $30.43 | $31.38 | 233,400 | — | — |
| 2022-07-21 | $29.94 | $30.87 | 122,300 | — | — |
| 2022-07-20 | $29.63 | $30.55 | 162,900 | — | — |
| 2022-07-19 | $28.89 | $29.79 | 125,200 | — | — |
| 2022-07-18 | $28.00 | $28.87 | 100,700 | — | — |
| 2022-07-15 | $27.78 | $28.65 | 189,400 | — | — |
| 2022-07-14 | $26.98 | $27.82 | 110,400 | — | — |
| 2022-07-13 | $27.20 | $28.05 | 66,900 | — | — |
| 2022-07-12 | $27.77 | $28.64 | 113,400 | — | — |
| 2022-07-11 | $27.20 | $28.05 | 79,600 | — | — |
| 2022-07-08 | $27.30 | $28.15 | 163,400 | — | — |
| 2022-07-07 | $27.70 | $28.56 | 191,900 | — | — |
| 2022-07-06 | $27.31 | $28.16 | 97,100 | — | — |
| 2022-07-05 | $28.30 | $29.18 | 113,200 | — | — |
| 2022-07-01 | $27.98 | $28.85 | 123,600 | — | — |
| 2022-06-30 | $27.13 | $27.98 | 132,600 | — | — |
| 2022-06-29 | $27.14 | $27.99 | 171,600 | — | — |
| 2022-06-28 | $28.65 | $29.54 | 412,800 | — | — |
| 2022-06-27 | $29.40 | $30.32 | 267,800 | — | — |
| 2022-06-24 | $29.31 | $30.22 | 268,800 | — | — |
| 2022-06-23 | $27.92 | $28.79 | 370,800 | — | — |
| 2022-06-22 | $26.53 | $27.36 | 260,800 | — | — |
| 2022-06-21 | $27.27 | $28.12 | 166,000 | — | — |
| 2022-06-17 | $27.91 | $28.78 | 367,100 | — | — |
| 2022-06-16 | $26.94 | $27.78 | 190,800 | — | — |
| 2022-06-15 | $27.43 | $28.22 | 119,400 | — | — |
| 2022-06-14 | $27.31 | $28.10 | 178,400 | — | — |
| 2022-06-13 | $26.88 | $27.66 | 199,800 | — | — |
| 2022-06-10 | $27.72 | $28.52 | 237,900 | — | — |
| 2022-06-09 | $27.87 | $28.68 | 166,300 | — | — |
| 2022-06-08 | $28.80 | $29.63 | 159,000 | — | — |
| 2022-06-07 | $29.22 | $30.07 | 233,900 | — | — |
| 2022-06-06 | $28.18 | $29.00 | 397,200 | — | — |
| 2022-06-03 | $28.23 | $29.05 | 95,800 | — | — |
| 2022-06-02 | $29.48 | $30.33 | 128,500 | — | — |
| 2022-06-01 | $29.23 | $30.08 | 119,200 | — | — |
| 2022-05-31 | $29.24 | $30.09 | 211,400 | — | — |
| 2022-05-27 | $28.94 | $29.78 | 115,000 | — | — |
| 2022-05-26 | $28.51 | $29.33 | 143,100 | — | — |
| 2022-05-25 | $28.26 | $29.08 | 166,500 | — | — |
| 2022-05-24 | $27.36 | $28.15 | 181,900 | — | — |
| 2022-05-23 | $27.75 | $28.55 | 136,500 | — | — |
| 2022-05-20 | $27.18 | $27.97 | 136,600 | — | — |
| 2022-05-19 | $27.17 | $27.96 | 171,000 | — | — |
| 2022-05-18 | $27.67 | $28.47 | 209,900 | — | — |
| 2022-05-17 | $28.51 | $29.33 | 240,600 | — | — |
| 2022-05-16 | $28.83 | $29.66 | 188,000 | — | — |
| 2022-05-13 | $28.50 | $29.32 | 361,600 | — | — |
| 2022-05-12 | $27.94 | $28.75 | 324,400 | — | — |
| 2022-05-11 | $27.87 | $28.68 | 293,700 | — | — |
| 2022-05-10 | $26.46 | $27.23 | 538,600 | — | — |
| 2022-05-09 | $27.04 | $27.82 | 249,700 | — | — |
| 2022-05-06 | $28.24 | $29.06 | 213,900 | — | — |
| 2022-05-05 | $28.87 | $29.71 | 199,500 | — | — |
| 2022-05-04 | $31.09 | $31.99 | 174,600 | — | — |
| 2022-05-03 | $30.97 | $31.87 | 210,200 | — | — |
| 2022-05-02 | $31.50 | $32.41 | 445,400 | — | — |
| 2022-04-29 | $31.39 | $32.30 | 343,400 | — | — |
| 2022-04-28 | $31.32 | $32.23 | 226,100 | — | — |
| 2022-04-27 | $30.05 | $30.92 | 372,700 | — | — |
| 2022-04-26 | $31.00 | $31.90 | 169,300 | — | — |
| 2022-04-25 | $30.66 | $31.55 | 144,300 | — | — |
| 2022-04-22 | $30.96 | $31.86 | 121,200 | — | — |
| 2022-04-21 | $31.55 | $32.46 | 113,100 | — | — |
| 2022-04-20 | $31.60 | $32.51 | 87,800 | — | — |
| 2022-04-19 | $31.59 | $32.50 | 81,800 | — | — |
| 2022-04-18 | $31.15 | $32.05 | 161,200 | — | — |
| 2022-04-14 | $31.00 | $31.90 | 126,300 | — | — |
| 2022-04-13 | $31.03 | $31.93 | 94,200 | — | — |
| 2022-04-12 | $31.46 | $32.37 | 99,900 | — | — |
| 2022-04-11 | $31.49 | $32.40 | 137,800 | — | — |
| 2022-04-08 | $31.04 | $31.94 | 117,800 | — | — |
| 2022-04-07 | $32.01 | $32.94 | 180,400 | — | — |
| 2022-04-06 | $32.25 | $33.18 | 240,100 | — | — |
| 2022-04-05 | $32.45 | $33.39 | 108,400 | — | — |
| 2022-04-04 | $33.20 | $34.16 | 119,700 | — | — |
| 2022-04-01 | $34.00 | $34.98 | 144,200 | — | — |
| 2022-03-31 | $34.01 | $34.99 | 473,300 | — | — |
| 2022-03-30 | $32.24 | $33.17 | 121,900 | — | — |
| 2022-03-29 | $32.49 | $33.43 | 150,100 | — | — |
| 2022-03-28 | $33.34 | $34.30 | 215,000 | — | — |
| 2022-03-25 | $34.15 | $35.14 | 188,800 | — | — |
| 2022-03-24 | $32.58 | $33.52 | 274,100 | — | — |
| 2022-03-23 | $31.83 | $32.75 | 216,800 | — | — |
| 2022-03-22 | $32.30 | $33.23 | 192,700 | — | — |
| 2022-03-21 | $32.04 | $32.97 | 106,700 | — | — |
| 2022-03-18 | $33.39 | $34.36 | 448,100 | — | — |
| 2022-03-17 | $31.93 | $32.85 | 538,700 | — | — |
| 2022-03-16 | $30.27 | $31.08 | 218,100 | — | — |
| 2022-03-15 | $29.75 | $30.55 | 241,800 | — | — |
| 2022-03-14 | $30.46 | $31.28 | 322,700 | — | — |
| 2022-03-11 | $29.52 | $30.31 | 242,100 | — | — |
| 2022-03-10 | $29.92 | $30.72 | 229,200 | — | — |
| 2022-03-09 | $30.38 | $31.20 | 350,400 | — | — |
| 2022-03-08 | $30.41 | $31.23 | 473,400 | — | — |
| 2022-03-07 | $31.07 | $31.91 | 428,200 | — | — |
| 2022-03-04 | $32.59 | $33.47 | 124,700 | — | — |
| 2022-03-03 | $32.99 | $33.88 | 230,600 | — | — |
| 2022-03-02 | $32.58 | $33.46 | 163,400 | — | — |
| 2022-03-01 | $32.31 | $33.18 | 172,900 | — | — |
| 2022-02-28 | $33.52 | $34.42 | 374,000 | — | — |
| 2022-02-25 | $33.73 | $34.64 | 167,200 | — | — |
| 2022-02-24 | $33.89 | $34.80 | 200,100 | — | — |
| 2022-02-23 | $33.81 | $34.72 | 306,200 | — | — |
| 2022-02-22 | $31.99 | $32.85 | 331,200 | — | — |
| 2022-02-18 | $34.17 | $35.09 | 130,100 | — | — |
| 2022-02-17 | $34.60 | $35.53 | 65,100 | — | — |
| 2022-02-16 | $35.21 | $36.16 | 72,000 | — | — |
| 2022-02-15 | $35.05 | $35.99 | 57,300 | — | — |
| 2022-02-14 | $34.58 | $35.51 | 97,800 | — | — |
| 2022-02-11 | $35.94 | $36.91 | 301,000 | — | — |
| 2022-02-10 | $34.95 | $35.89 | 158,300 | — | — |
| 2022-02-09 | $35.38 | $36.33 | 140,500 | — | — |
| 2022-02-08 | $34.12 | $35.04 | 192,000 | — | — |
| 2022-02-07 | $34.02 | $34.93 | 204,300 | — | — |
| 2022-02-04 | $33.68 | $34.59 | 166,100 | — | — |
| 2022-02-03 | $33.92 | $34.83 | 156,300 | — | — |
| 2022-02-02 | $34.54 | $35.47 | 106,200 | — | — |
| 2022-02-01 | $35.20 | $36.15 | 90,100 | — | — |
| 2022-01-31 | $35.23 | $36.18 | 172,200 | — | — |
| 2022-01-28 | $34.39 | $35.31 | 129,700 | — | — |
| 2022-01-27 | $33.00 | $33.89 | 211,700 | — | — |
| 2022-01-26 | $33.88 | $34.79 | 218,200 | — | — |
| 2022-01-25 | $35.26 | $36.21 | 95,000 | — | — |
| 2022-01-24 | $35.23 | $36.18 | 188,800 | — | — |
| 2022-01-21 | $34.50 | $35.43 | 135,600 | — | — |
| 2022-01-20 | $35.35 | $36.30 | 173,100 | — | — |
| 2022-01-19 | $35.53 | $36.49 | 113,200 | — | — |
| 2022-01-18 | $35.75 | $36.71 | 167,400 | — | — |
| 2022-01-14 | $36.77 | $37.76 | 106,200 | — | — |
| 2022-01-13 | $37.11 | $38.11 | 176,600 | — | — |
| 2022-01-12 | $38.15 | $39.18 | 171,000 | — | — |
| 2022-01-11 | $37.63 | $38.64 | 224,900 | — | — |
| 2022-01-10 | $36.80 | $37.79 | 134,300 | — | — |
| 2022-01-07 | $37.21 | $38.21 | 190,800 | — | — |
| 2022-01-06 | $36.03 | $37.00 | 113,200 | — | — |
| 2022-01-05 | $36.21 | $37.18 | 158,500 | — | — |
| 2022-01-04 | $37.00 | $37.99 | 186,700 | — | — |
| 2022-01-03 | $36.95 | $37.94 | 167,800 | — | — |