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
- 2015-10-09 to 2026-08-27
- 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 | $24.72 | $24.72 | 1,400 | — | — |
| 2022-12-29 | $24.51 | $24.51 | 600 | — | — |
| 2022-12-28 | $24.58 | $24.58 | 500 | — | — |
| 2022-12-27 | $24.64 | $24.64 | 1,500 | — | — |
| 2022-12-23 | $24.53 | $24.53 | 600 | — | — |
| 2022-12-22 | $24.25 | $24.25 | 1,000 | — | — |
| 2022-12-21 | $24.33 | $24.33 | 500 | — | — |
| 2022-12-20 | $24.01 | $24.01 | 100 | — | — |
| 2022-12-19 | $23.90 | $23.90 | 100 | — | — |
| 2022-12-16 | $24.01 | $24.01 | 300 | — | — |
| 2022-12-15 | $24.26 | $24.26 | 100 | — | — |
| 2022-12-14 | $24.49 | $24.49 | 3,400 | — | — |
| 2022-12-13 | $24.20 | $24.20 | 100 | — | — |
| 2022-12-12 | $23.96 | $23.96 | 200 | — | — |
| 2022-12-09 | $23.87 | $23.87 | 1,200 | — | — |
| 2022-12-08 | $23.91 | $23.91 | 1,300 | — | — |
| 2022-12-07 | $23.92 | $23.92 | 300 | — | — |
| 2022-12-06 | $23.94 | $23.94 | 400 | — | — |
| 2022-12-05 | $24.25 | $24.25 | 400 | — | — |
| 2022-12-02 | $24.50 | $24.50 | 0 | — | — |
| 2022-12-01 | $24.58 | $24.58 | 100 | — | — |
| 2022-11-30 | $24.85 | $24.85 | 1,800 | — | — |
| 2022-11-29 | $24.05 | $24.05 | 2,800 | — | — |
| 2022-11-28 | $23.92 | $23.92 | 300 | — | — |
| 2022-11-25 | $24.01 | $24.01 | 400 | — | — |
| 2022-11-23 | $24.17 | $24.17 | 400 | — | — |
| 2022-11-22 | $24.11 | $24.11 | 100 | — | — |
| 2022-11-21 | $24.03 | $24.03 | 1,100 | — | — |
| 2022-11-18 | $24.12 | $24.12 | 9,600 | — | — |
| 2022-11-17 | $24.24 | $24.24 | 2,500 | — | — |
| 2022-11-16 | $24.70 | $24.70 | 100 | — | — |
| 2022-11-15 | $24.92 | $24.92 | 0 | — | — |
| 2022-11-14 | $24.65 | $24.65 | 2,600 | — | — |
| 2022-11-11 | $24.67 | $24.67 | 1,900 | — | — |
| 2022-11-10 | $24.15 | $24.15 | 0 | — | — |
| 2022-11-09 | $24.14 | $24.14 | 100 | — | — |
| 2022-11-08 | $24.34 | $24.34 | 1,200 | — | — |
| 2022-11-07 | $24.45 | $24.45 | 600 | — | — |
| 2022-11-04 | $24.43 | $24.43 | 1,500 | — | — |
| 2022-11-03 | $23.86 | $23.86 | 1,100 | — | — |
| 2022-11-02 | $23.90 | $23.90 | 300 | — | — |
| 2022-11-01 | $23.69 | $23.69 | 1,700 | — | — |
| 2022-10-31 | $23.34 | $23.34 | 100 | — | — |
| 2022-10-28 | $23.41 | $23.41 | 200 | — | — |
| 2022-10-27 | $23.63 | $23.63 | 2,500 | — | — |
| 2022-10-26 | $23.67 | $23.67 | 1,700 | — | — |
| 2022-10-25 | $23.25 | $23.25 | 100 | — | — |
| 2022-10-24 | $23.30 | $23.30 | 400 | — | — |
| 2022-10-21 | $23.21 | $23.21 | 100 | — | — |
| 2022-10-20 | $23.23 | $23.23 | 100 | — | — |
| 2022-10-19 | $23.08 | $23.08 | 300 | — | — |
| 2022-10-18 | $23.23 | $23.23 | 9,600 | — | — |
| 2022-10-17 | $23.42 | $23.42 | 2,000 | — | — |
| 2022-10-14 | $23.51 | $23.51 | 400 | — | — |
| 2022-10-13 | $23.82 | $23.82 | 700 | — | — |
| 2022-10-12 | $23.50 | $23.50 | 500 | — | — |
| 2022-10-11 | $23.54 | $23.54 | 7,200 | — | — |
| 2022-10-10 | $23.80 | $23.80 | 1,000 | — | — |
| 2022-10-07 | $24.05 | $24.05 | 100 | — | — |
| 2022-10-06 | $23.87 | $23.87 | 2,500 | — | — |
| 2022-10-05 | $23.69 | $23.69 | 100 | — | — |
| 2022-10-04 | $23.43 | $23.43 | 600 | — | — |
| 2022-10-03 | $22.95 | $22.95 | 100 | — | — |
| 2022-09-30 | $22.71 | $22.71 | 20,800 | — | — |
| 2022-09-29 | $22.86 | $22.86 | 300 | — | — |
| 2022-09-28 | $22.88 | $22.87 | 2,200 | — | — |
| 2022-09-27 | $22.47 | $22.47 | 6,300 | — | — |
| 2022-09-26 | $22.50 | $22.50 | 2,900 | — | — |
| 2022-09-23 | $22.98 | $22.98 | 200 | — | — |
| 2022-09-22 | $23.62 | $23.62 | 400 | — | — |
| 2022-09-21 | $23.55 | $23.55 | 1,100 | — | — |
| 2022-09-20 | $23.56 | $23.56 | 1,300 | — | — |
| 2022-09-19 | $23.49 | $23.49 | 1,500 | — | — |
| 2022-09-16 | $23.51 | $23.51 | 2,200 | — | — |
| 2022-09-15 | $23.60 | $23.60 | 400 | — | — |
| 2022-09-14 | $23.95 | $23.95 | 1,500 | — | — |
| 2022-09-13 | $24.01 | $24.01 | 1,000 | — | — |
| 2022-09-12 | $24.15 | $24.15 | 13,200 | — | — |
| 2022-09-09 | $23.75 | $23.75 | 1,500 | — | — |
| 2022-09-08 | $23.28 | $23.28 | 1,600 | — | — |
| 2022-09-07 | $23.29 | $23.29 | 100 | — | — |
| 2022-09-06 | $23.55 | $23.55 | 1,300 | — | — |
| 2022-09-02 | $23.56 | $23.56 | 1,700 | — | — |
| 2022-09-01 | $23.76 | $23.76 | 1,200 | — | — |
| 2022-08-31 | $24.19 | $24.19 | 700 | — | — |
| 2022-08-30 | $24.45 | $24.45 | 1,600 | — | — |
| 2022-08-29 | $24.78 | $24.78 | 1,600 | — | — |
| 2022-08-26 | $24.63 | $24.63 | 200 | — | — |
| 2022-08-25 | $24.58 | $24.58 | 100 | — | — |
| 2022-08-24 | $24.73 | $24.73 | 2,600 | — | — |
| 2022-08-23 | $24.64 | $24.64 | 1,000 | — | — |
| 2022-08-22 | $24.34 | $24.34 | 1,500 | — | — |
| 2022-08-19 | $24.24 | $24.24 | 400 | — | — |
| 2022-08-18 | $24.14 | $24.14 | 500 | — | — |
| 2022-08-17 | $24.05 | $24.05 | 2,000 | — | — |
| 2022-08-16 | $24.04 | $24.04 | 500 | — | — |
| 2022-08-15 | $24.34 | $24.34 | 200 | — | — |
| 2022-08-12 | $24.54 | $24.54 | 4,400 | — | — |
| 2022-08-11 | $24.50 | $24.50 | 1,200 | — | — |
| 2022-08-10 | $24.22 | $24.22 | 11,600 | — | — |
| 2022-08-09 | $23.96 | $23.96 | 900 | — | — |
| 2022-08-08 | $23.76 | $23.76 | 12,700 | — | — |
| 2022-08-05 | $23.25 | $23.25 | 38,300 | — | — |
| 2022-08-04 | $23.58 | $23.58 | 800 | — | — |
| 2022-08-03 | $23.63 | $23.63 | 400 | — | — |
| 2022-08-02 | $23.81 | $23.81 | 500 | — | — |
| 2022-08-01 | $23.88 | $23.88 | 0 | — | — |
| 2022-07-29 | $24.21 | $24.21 | 13,300 | — | — |
| 2022-07-28 | $24.02 | $24.02 | 2,300 | — | — |
| 2022-07-27 | $23.85 | $23.85 | 1,600 | — | — |
| 2022-07-26 | $23.55 | $23.55 | 5,900 | — | — |
| 2022-07-25 | $23.38 | $23.38 | 2,000 | — | — |
| 2022-07-22 | $23.06 | $23.06 | 10,900 | — | — |
| 2022-07-21 | $23.16 | $23.16 | 1,100 | — | — |
| 2022-07-20 | $23.33 | $23.33 | 5,200 | — | — |
| 2022-07-19 | $23.27 | $23.27 | 600 | — | — |
| 2022-07-18 | $23.47 | $23.47 | 11,700 | — | — |
| 2022-07-15 | $22.90 | $22.90 | 1,800 | — | — |
| 2022-07-14 | $22.75 | $22.75 | 3,800 | — | — |
| 2022-07-13 | $22.20 | $22.20 | 161,500 | — | — |
| 2022-07-12 | $22.97 | $22.97 | 1,900 | — | — |
| 2022-07-11 | $23.79 | $23.79 | 200 | — | — |
| 2022-07-08 | $23.87 | $23.87 | 100 | — | — |
| 2022-07-07 | $23.50 | $23.50 | 2,500 | — | — |
| 2022-07-06 | $22.95 | $22.95 | 7,900 | — | — |
| 2022-07-05 | $23.13 | $23.13 | 1,900 | — | — |
| 2022-07-01 | $24.12 | $24.12 | 2,700 | — | — |
| 2022-06-30 | $24.27 | $24.27 | 8,200 | — | — |
| 2022-06-29 | $25.05 | $25.05 | 1,500 | — | — |
| 2022-06-28 | $25.15 | $25.15 | 3,800 | — | — |
| 2022-06-27 | $24.95 | $24.95 | 700 | — | — |
| 2022-06-24 | $24.89 | $24.89 | 6,300 | — | — |
| 2022-06-23 | $24.79 | $24.79 | 3,000 | — | — |
| 2022-06-22 | $25.56 | $25.56 | 6,900 | — | — |
| 2022-06-21 | $26.01 | $26.01 | 37,900 | — | — |
| 2022-06-17 | $26.05 | $26.05 | 7,100 | — | — |
| 2022-06-16 | $26.59 | $26.59 | 2,900 | — | — |
| 2022-06-15 | $26.51 | $26.51 | 8,600 | — | — |
| 2022-06-14 | $26.38 | $26.38 | 1,400 | — | — |
| 2022-06-13 | $26.75 | $26.75 | 13,200 | — | — |
| 2022-06-10 | $27.23 | $27.23 | 1,100 | — | — |
| 2022-06-09 | $27.67 | $27.67 | 200 | — | — |
| 2022-06-08 | $27.57 | $27.57 | 500 | — | — |
| 2022-06-07 | $27.21 | $27.21 | 12,800 | — | — |
| 2022-06-06 | $27.34 | $27.34 | 11,200 | — | — |
| 2022-06-03 | $27.00 | $27.00 | 3,300 | — | — |
| 2022-06-02 | $27.02 | $27.02 | 17,000 | — | — |
| 2022-06-01 | $26.72 | $26.72 | 100 | — | — |
| 2022-05-31 | $26.64 | $26.64 | 500 | — | — |
| 2022-05-27 | $26.92 | $26.92 | 1,900 | — | — |
| 2022-05-26 | $26.67 | $26.67 | 3,300 | — | — |
| 2022-05-25 | $26.46 | $26.46 | 3,400 | — | — |
| 2022-05-24 | $26.45 | $26.45 | 1,800 | — | — |
| 2022-05-23 | $26.58 | $26.58 | 1,100 | — | — |
| 2022-05-20 | $26.34 | $26.34 | 2,000 | — | — |
| 2022-05-19 | $26.34 | $26.34 | 1,700 | — | — |
| 2022-05-18 | $26.03 | $26.03 | 800 | — | — |
| 2022-05-17 | $26.50 | $26.50 | 1,700 | — | — |
| 2022-05-16 | $26.42 | $26.42 | 700 | — | — |
| 2022-05-13 | $26.02 | $26.02 | 2,500 | — | — |
| 2022-05-12 | $25.73 | $25.73 | 600 | — | — |
| 2022-05-11 | $25.82 | $25.82 | 1,400 | — | — |
| 2022-05-10 | $25.31 | $25.31 | 1,700 | — | — |
| 2022-05-09 | $25.45 | $25.45 | 3,000 | — | — |
| 2022-05-06 | $26.33 | $26.33 | 55,400 | — | — |
| 2022-05-05 | $26.37 | $26.37 | 1,200 | — | — |
| 2022-05-04 | $26.40 | $26.40 | 200 | — | — |
| 2022-05-03 | $25.94 | $25.94 | 14,900 | — | — |
| 2022-05-02 | $26.15 | $26.15 | 700 | — | — |
| 2022-04-29 | $26.33 | $26.33 | 400 | — | — |
| 2022-04-28 | $26.36 | $26.36 | 700 | — | — |
| 2022-04-27 | $26.38 | $26.38 | 1,500 | — | — |
| 2022-04-26 | $26.23 | $26.23 | 1,800 | — | — |
| 2022-04-25 | $25.79 | $25.79 | 18,700 | — | — |
| 2022-04-22 | $26.43 | $26.43 | 300 | — | — |
| 2022-04-21 | $26.92 | $26.92 | 1,000 | — | — |
| 2022-04-20 | $26.83 | $26.83 | 20,400 | — | — |
| 2022-04-19 | $26.85 | $26.85 | 5,300 | — | — |
| 2022-04-18 | $27.44 | $27.44 | 900 | — | — |
| 2022-04-14 | $27.18 | $27.18 | 700 | — | — |
| 2022-04-13 | $27.02 | $27.02 | 2,700 | — | — |
| 2022-04-12 | $26.67 | $26.67 | 1,200 | — | — |
| 2022-04-11 | $26.17 | $26.17 | 2,400 | — | — |
| 2022-04-08 | $26.41 | $26.41 | 3,800 | — | — |
| 2022-04-07 | $26.08 | $26.08 | 2,800 | — | — |
| 2022-04-06 | $25.49 | $25.49 | 2,600 | — | — |
| 2022-04-05 | $26.33 | $26.33 | 2,900 | — | — |
| 2022-04-04 | $26.27 | $26.27 | 2,100 | — | — |
| 2022-04-01 | $25.85 | $25.85 | 300 | — | — |
| 2022-03-31 | $25.86 | $25.86 | 3,800 | — | — |
| 2022-03-30 | $25.95 | $25.95 | 7,300 | — | — |
| 2022-03-29 | $25.66 | $25.66 | 7,800 | — | — |
| 2022-03-28 | $26.89 | $26.89 | 7,300 | — | — |
| 2022-03-25 | $26.61 | $26.61 | 9,300 | — | — |
| 2022-03-24 | $25.86 | $25.86 | 800 | — | — |
| 2022-03-23 | $26.21 | $26.20 | 600 | — | — |
| 2022-03-22 | $25.90 | $25.89 | 11,400 | — | — |
| 2022-03-21 | $24.36 | $24.36 | 9,300 | — | — |
| 2022-03-18 | $24.60 | $24.60 | 17,300 | — | — |
| 2022-03-17 | $23.26 | $23.26 | 3,600 | — | — |
| 2022-03-16 | $22.23 | $22.23 | 6,200 | — | — |
| 2022-03-15 | $21.55 | $21.55 | 41,000 | — | — |
| 2022-03-14 | $25.30 | $25.30 | 7,600 | — | — |
| 2022-03-11 | $25.30 | $25.30 | 900 | — | — |
| 2022-03-10 | $25.25 | $25.25 | 900 | — | — |
| 2022-03-09 | $25.53 | $25.53 | 5,600 | — | — |
| 2022-03-08 | $27.26 | $27.26 | 4,000 | — | — |
| 2022-03-07 | $27.12 | $27.12 | 39,100 | — | — |
| 2022-03-04 | $26.15 | $26.15 | 3,200 | — | — |
| 2022-03-03 | $25.50 | $25.50 | 5,600 | — | — |
| 2022-03-02 | $25.04 | $25.04 | 2,400 | — | — |
| 2022-03-01 | $24.61 | $24.61 | 7,200 | — | — |
| 2022-02-28 | $23.80 | $23.80 | 7,900 | — | — |
| 2022-02-25 | $23.34 | $23.34 | 1,900 | — | — |
| 2022-02-24 | $23.79 | $23.79 | 17,000 | — | — |
| 2022-02-23 | $23.70 | $23.70 | 2,200 | — | — |
| 2022-02-22 | $23.60 | $23.60 | 2,000 | — | — |
| 2022-02-18 | $23.24 | $23.24 | 1,100 | — | — |
| 2022-02-17 | $23.15 | $23.15 | 2,400 | — | — |
| 2022-02-16 | $23.20 | $23.20 | 5,600 | — | — |
| 2022-02-15 | $22.93 | $22.93 | 3,400 | — | — |
| 2022-02-14 | $23.21 | $23.21 | 700 | — | — |
| 2022-02-11 | $23.14 | $23.14 | 8,700 | — | — |
| 2022-02-10 | $23.05 | $23.05 | 36,200 | — | — |
| 2022-02-09 | $23.04 | $23.04 | 1,300 | — | — |
| 2022-02-08 | $22.72 | $22.72 | 4,300 | — | — |
| 2022-02-07 | $22.85 | $22.85 | 17,400 | — | — |
| 2022-02-04 | $22.79 | $22.79 | 8,800 | — | — |
| 2022-02-03 | $22.68 | $22.68 | 43,600 | — | — |
| 2022-02-02 | $22.55 | $22.55 | 2,300 | — | — |
| 2022-02-01 | $22.46 | $22.45 | 4,800 | — | — |
| 2022-01-31 | $22.30 | $22.30 | 2,700 | — | — |
| 2022-01-28 | $22.21 | $22.21 | 100 | — | — |
| 2022-01-27 | $22.20 | $22.20 | 800 | — | — |
| 2022-01-26 | $22.29 | $22.29 | 46,900 | — | — |
| 2022-01-25 | $22.15 | $22.15 | 1,200 | — | — |
| 2022-01-24 | $21.92 | $21.92 | 2,000 | — | — |
| 2022-01-21 | $22.17 | $22.17 | 900 | — | — |
| 2022-01-20 | $22.21 | $22.21 | 70,700 | — | — |
| 2022-01-19 | $22.15 | $22.14 | 700 | — | — |
| 2022-01-18 | $21.81 | $21.81 | 14,800 | — | — |
| 2022-01-14 | $21.70 | $21.70 | 300 | — | — |
| 2022-01-13 | $21.64 | $21.64 | 5,200 | — | — |
| 2022-01-12 | $21.80 | $21.80 | 4,400 | — | — |
| 2022-01-11 | $21.54 | $21.54 | 1,600 | — | — |
| 2022-01-10 | $21.20 | $21.20 | 3,700 | — | — |
| 2022-01-07 | $21.29 | $21.29 | 1,800 | — | — |
| 2022-01-06 | $21.20 | $21.20 | 2,600 | — | — |
| 2022-01-05 | $21.41 | $21.41 | 50,200 | — | — |
| 2022-01-04 | $21.24 | $21.24 | 200 | — | — |
| 2022-01-03 | $20.99 | $20.99 | 4,300 | — | — |