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
- 2013-10-30 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 | $23.73 | $23.73 | 537,000 | — | — |
| 2022-12-29 | $24.09 | $24.09 | 678,300 | — | — |
| 2022-12-28 | $23.42 | $23.42 | 580,300 | — | — |
| 2022-12-27 | $23.87 | $23.87 | 539,100 | — | — |
| 2022-12-23 | $24.58 | $24.58 | 578,100 | — | — |
| 2022-12-22 | $26.47 | $26.47 | 667,800 | — | — |
| 2022-12-21 | $27.28 | $27.28 | 663,800 | — | — |
| 2022-12-20 | $26.51 | $26.51 | 745,800 | — | — |
| 2022-12-19 | $26.43 | $26.43 | 704,000 | — | — |
| 2022-12-16 | $27.41 | $27.41 | 3,765,200 | — | — |
| 2022-12-15 | $28.32 | $28.32 | 974,300 | — | — |
| 2022-12-14 | $29.13 | $29.13 | 1,354,400 | — | — |
| 2022-12-13 | $29.80 | $29.80 | 1,177,400 | — | — |
| 2022-12-12 | $29.09 | $29.09 | 1,347,300 | — | — |
| 2022-12-09 | $26.69 | $26.69 | 1,474,200 | — | — |
| 2022-12-08 | $26.87 | $26.87 | 622,400 | — | — |
| 2022-12-07 | $26.84 | $26.84 | 645,500 | — | — |
| 2022-12-06 | $27.25 | $27.25 | 722,400 | — | — |
| 2022-12-05 | $27.17 | $27.17 | 828,500 | — | — |
| 2022-12-02 | $29.14 | $29.14 | 990,000 | — | — |
| 2022-12-01 | $28.83 | $28.83 | 989,900 | — | — |
| 2022-11-30 | $27.74 | $27.74 | 1,163,500 | — | — |
| 2022-11-29 | $25.49 | $25.49 | 578,000 | — | — |
| 2022-11-28 | $25.27 | $25.27 | 672,300 | — | — |
| 2022-11-25 | $26.20 | $26.20 | 218,000 | — | — |
| 2022-11-23 | $26.42 | $26.42 | 522,100 | — | — |
| 2022-11-22 | $26.37 | $26.37 | 700,200 | — | — |
| 2022-11-21 | $25.90 | $25.90 | 724,500 | — | — |
| 2022-11-18 | $25.98 | $25.98 | 733,000 | — | — |
| 2022-11-17 | $27.05 | $27.05 | 693,300 | — | — |
| 2022-11-16 | $27.65 | $27.65 | 1,051,200 | — | — |
| 2022-11-15 | $28.82 | $28.82 | 1,097,400 | — | — |
| 2022-11-14 | $28.65 | $28.65 | 1,121,500 | — | — |
| 2022-11-11 | $29.94 | $29.94 | 1,967,000 | — | — |
| 2022-11-10 | $27.96 | $27.96 | 1,661,000 | — | — |
| 2022-11-09 | $23.09 | $23.09 | 1,148,500 | — | — |
| 2022-11-08 | $24.96 | $24.96 | 822,000 | — | — |
| 2022-11-07 | $24.73 | $24.73 | 1,080,600 | — | — |
| 2022-11-04 | $24.38 | $24.38 | 1,438,700 | — | — |
| 2022-11-03 | $24.23 | $24.23 | 2,725,900 | — | — |
| 2022-11-02 | $19.50 | $19.50 | 974,100 | — | — |
| 2022-11-01 | $20.65 | $20.65 | 1,072,300 | — | — |
| 2022-10-31 | $20.11 | $20.11 | 1,092,800 | — | — |
| 2022-10-28 | $19.31 | $19.31 | 1,010,100 | — | — |
| 2022-10-27 | $18.50 | $18.50 | 982,100 | — | — |
| 2022-10-26 | $18.36 | $18.36 | 955,900 | — | — |
| 2022-10-25 | $17.63 | $17.63 | 939,500 | — | — |
| 2022-10-24 | $16.06 | $16.06 | 664,600 | — | — |
| 2022-10-21 | $15.83 | $15.83 | 863,100 | — | — |
| 2022-10-20 | $15.31 | $15.31 | 683,000 | — | — |
| 2022-10-19 | $15.50 | $15.50 | 934,700 | — | — |
| 2022-10-18 | $16.96 | $16.96 | 743,300 | — | — |
| 2022-10-17 | $16.78 | $16.78 | 822,000 | — | — |
| 2022-10-14 | $15.61 | $15.61 | 723,500 | — | — |
| 2022-10-13 | $16.22 | $16.22 | 813,100 | — | — |
| 2022-10-12 | $15.91 | $15.91 | 678,200 | — | — |
| 2022-10-11 | $15.59 | $15.59 | 1,027,000 | — | — |
| 2022-10-10 | $16.08 | $16.08 | 862,000 | — | — |
| 2022-10-07 | $17.57 | $17.57 | 1,306,900 | — | — |
| 2022-10-06 | $18.49 | $18.49 | 743,300 | — | — |
| 2022-10-05 | $18.63 | $18.63 | 947,000 | — | — |
| 2022-10-04 | $18.63 | $18.63 | 1,254,000 | — | — |
| 2022-10-03 | $17.09 | $17.09 | 912,100 | — | — |
| 2022-09-30 | $16.60 | $16.60 | 853,400 | — | — |
| 2022-09-29 | $16.64 | $16.64 | 1,168,000 | — | — |
| 2022-09-28 | $17.40 | $17.40 | 1,926,500 | — | — |
| 2022-09-27 | $16.95 | $16.95 | 1,242,000 | — | — |
| 2022-09-26 | $17.31 | $17.31 | 1,134,900 | — | — |
| 2022-09-23 | $16.58 | $16.58 | 968,100 | — | — |
| 2022-09-22 | $16.71 | $16.71 | 892,300 | — | — |
| 2022-09-21 | $17.05 | $17.05 | 1,352,000 | — | — |
| 2022-09-20 | $18.08 | $18.08 | 1,609,200 | — | — |
| 2022-09-19 | $18.63 | $18.63 | 627,500 | — | — |
| 2022-09-16 | $18.47 | $18.47 | 1,314,500 | — | — |
| 2022-09-15 | $19.60 | $19.60 | 920,200 | — | — |
| 2022-09-14 | $19.23 | $19.23 | 1,183,500 | — | — |
| 2022-09-13 | $19.19 | $19.19 | 1,446,400 | — | — |
| 2022-09-12 | $20.88 | $20.88 | 947,400 | — | — |
| 2022-09-09 | $19.95 | $19.95 | 835,800 | — | — |
| 2022-09-08 | $19.39 | $19.39 | 893,000 | — | — |
| 2022-09-07 | $19.56 | $19.56 | 729,300 | — | — |
| 2022-09-06 | $18.70 | $18.70 | 1,005,600 | — | — |
| 2022-09-02 | $19.18 | $19.18 | 872,500 | — | — |
| 2022-09-01 | $19.81 | $19.81 | 968,800 | — | — |
| 2022-08-31 | $20.40 | $20.40 | 793,100 | — | — |
| 2022-08-30 | $20.43 | $20.43 | 961,300 | — | — |
| 2022-08-29 | $20.56 | $20.56 | 743,500 | — | — |
| 2022-08-26 | $21.34 | $21.34 | 864,300 | — | — |
| 2022-08-25 | $22.92 | $22.92 | 483,600 | — | — |
| 2022-08-24 | $22.02 | $22.02 | 553,600 | — | — |
| 2022-08-23 | $21.46 | $21.46 | 647,000 | — | — |
| 2022-08-22 | $21.18 | $21.18 | 634,300 | — | — |
| 2022-08-19 | $21.70 | $21.70 | 605,700 | — | — |
| 2022-08-18 | $22.82 | $22.82 | 749,000 | — | — |
| 2022-08-17 | $22.58 | $22.58 | 681,100 | — | — |
| 2022-08-16 | $24.13 | $24.13 | 753,700 | — | — |
| 2022-08-15 | $25.85 | $25.85 | 566,100 | — | — |
| 2022-08-12 | $26.05 | $26.05 | 620,700 | — | — |
| 2022-08-11 | $25.49 | $25.49 | 1,175,900 | — | — |
| 2022-08-10 | $25.96 | $25.96 | 1,102,000 | — | — |
| 2022-08-09 | $24.13 | $24.13 | 916,600 | — | — |
| 2022-08-08 | $26.83 | $26.83 | 1,256,200 | — | — |
| 2022-08-05 | $27.90 | $27.90 | 926,500 | — | — |
| 2022-08-04 | $27.66 | $27.66 | 1,038,300 | — | — |
| 2022-08-03 | $25.05 | $25.05 | 1,106,700 | — | — |
| 2022-08-02 | $26.64 | $26.64 | 665,400 | — | — |
| 2022-08-01 | $25.82 | $25.82 | 910,500 | — | — |
| 2022-07-29 | $26.34 | $26.34 | 896,900 | — | — |
| 2022-07-28 | $27.46 | $27.46 | 834,500 | — | — |
| 2022-07-27 | $26.22 | $26.22 | 768,700 | — | — |
| 2022-07-26 | $24.73 | $24.73 | 704,600 | — | — |
| 2022-07-25 | $24.67 | $24.67 | 1,001,900 | — | — |
| 2022-07-22 | $24.54 | $24.54 | 967,300 | — | — |
| 2022-07-21 | $26.60 | $26.60 | 970,100 | — | — |
| 2022-07-20 | $26.92 | $26.92 | 1,024,600 | — | — |
| 2022-07-19 | $25.82 | $25.82 | 1,435,300 | — | — |
| 2022-07-18 | $24.25 | $24.25 | 901,700 | — | — |
| 2022-07-15 | $26.69 | $26.69 | 871,300 | — | — |
| 2022-07-14 | $25.58 | $25.58 | 654,400 | — | — |
| 2022-07-13 | $25.72 | $25.72 | 775,300 | — | — |
| 2022-07-12 | $25.61 | $25.61 | 860,300 | — | — |
| 2022-07-11 | $24.72 | $24.72 | 1,024,900 | — | — |
| 2022-07-08 | $25.60 | $25.60 | 745,400 | — | — |
| 2022-07-07 | $25.38 | $25.38 | 886,600 | — | — |
| 2022-07-06 | $23.93 | $23.93 | 1,176,700 | — | — |
| 2022-07-05 | $23.41 | $23.41 | 1,200,100 | — | — |
| 2022-07-01 | $21.10 | $21.10 | 795,000 | — | — |
| 2022-06-30 | $19.90 | $19.90 | 816,600 | — | — |
| 2022-06-29 | $19.97 | $19.97 | 887,200 | — | — |
| 2022-06-28 | $19.83 | $19.83 | 993,700 | — | — |
| 2022-06-27 | $20.99 | $20.99 | 944,300 | — | — |
| 2022-06-24 | $22.74 | $22.74 | 2,281,900 | — | — |
| 2022-06-23 | $21.82 | $21.82 | 1,424,300 | — | — |
| 2022-06-22 | $18.74 | $18.74 | 1,261,400 | — | — |
| 2022-06-21 | $17.48 | $17.48 | 1,099,500 | — | — |
| 2022-06-17 | $17.00 | $17.00 | 2,293,200 | — | — |
| 2022-06-16 | $16.97 | $16.97 | 931,500 | — | — |
| 2022-06-15 | $17.95 | $17.95 | 1,374,600 | — | — |
| 2022-06-14 | $16.20 | $16.20 | 1,569,100 | — | — |
| 2022-06-13 | $15.96 | $15.96 | 1,260,400 | — | — |
| 2022-06-10 | $16.33 | $16.33 | 883,500 | — | — |
| 2022-06-09 | $17.47 | $17.47 | 707,400 | — | — |
| 2022-06-08 | $18.60 | $18.60 | 759,500 | — | — |
| 2022-06-07 | $17.86 | $17.86 | 636,700 | — | — |
| 2022-06-06 | $17.36 | $17.36 | 717,700 | — | — |
| 2022-06-03 | $17.12 | $17.12 | 845,900 | — | — |
| 2022-06-02 | $18.23 | $18.23 | 886,600 | — | — |
| 2022-06-01 | $17.34 | $17.34 | 971,700 | — | — |
| 2022-05-31 | $17.58 | $17.58 | 1,146,900 | — | — |
| 2022-05-27 | $18.89 | $18.89 | 1,034,700 | — | — |
| 2022-05-26 | $17.35 | $17.35 | 620,200 | — | — |
| 2022-05-25 | $17.12 | $17.12 | 841,500 | — | — |
| 2022-05-24 | $16.94 | $16.94 | 747,300 | — | — |
| 2022-05-23 | $17.94 | $17.94 | 679,700 | — | — |
| 2022-05-20 | $18.37 | $18.37 | 1,106,000 | — | — |
| 2022-05-19 | $17.47 | $17.47 | 1,161,700 | — | — |
| 2022-05-18 | $16.14 | $16.14 | 886,200 | — | — |
| 2022-05-17 | $17.41 | $17.41 | 1,157,900 | — | — |
| 2022-05-16 | $16.58 | $16.58 | 827,200 | — | — |
| 2022-05-13 | $18.16 | $18.16 | 1,346,500 | — | — |
| 2022-05-12 | $16.48 | $16.48 | 1,881,800 | — | — |
| 2022-05-11 | $15.45 | $15.45 | 1,259,300 | — | — |
| 2022-05-10 | $16.59 | $16.59 | 1,699,700 | — | — |
| 2022-05-09 | $17.00 | $17.00 | 2,089,600 | — | — |
| 2022-05-06 | $18.44 | $18.44 | 2,005,900 | — | — |
| 2022-05-05 | $19.01 | $19.01 | 1,271,100 | — | — |
| 2022-05-04 | $22.45 | $22.45 | 2,217,100 | — | — |
| 2022-05-03 | $21.46 | $21.46 | 1,404,300 | — | — |
| 2022-05-02 | $21.59 | $21.59 | 1,230,200 | — | — |
| 2022-04-29 | $20.47 | $20.47 | 735,400 | — | — |
| 2022-04-28 | $21.34 | $21.34 | 800,900 | — | — |
| 2022-04-27 | $21.57 | $21.57 | 1,047,400 | — | — |
| 2022-04-26 | $21.88 | $21.88 | 1,210,300 | — | — |
| 2022-04-25 | $23.32 | $23.32 | 914,500 | — | — |
| 2022-04-22 | $21.79 | $21.79 | 1,542,400 | — | — |
| 2022-04-21 | $21.70 | $21.70 | 1,003,600 | — | — |
| 2022-04-20 | $23.06 | $23.06 | 747,100 | — | — |
| 2022-04-19 | $23.88 | $23.88 | 682,800 | — | — |
| 2022-04-18 | $23.26 | $23.26 | 592,100 | — | — |
| 2022-04-14 | $24.15 | $24.15 | 528,700 | — | — |
| 2022-04-13 | $25.88 | $25.88 | 704,100 | — | — |
| 2022-04-12 | $25.80 | $25.80 | 676,300 | — | — |
| 2022-04-11 | $25.32 | $25.32 | 545,900 | — | — |
| 2022-04-08 | $25.78 | $25.78 | 680,000 | — | — |
| 2022-04-07 | $26.60 | $26.60 | 715,600 | — | — |
| 2022-04-06 | $26.86 | $26.86 | 958,800 | — | — |
| 2022-04-05 | $27.01 | $27.01 | 689,400 | — | — |
| 2022-04-04 | $29.52 | $29.52 | 464,700 | — | — |
| 2022-04-01 | $29.02 | $29.02 | 776,400 | — | — |
| 2022-03-31 | $27.57 | $27.57 | 668,600 | — | — |
| 2022-03-30 | $28.76 | $28.76 | 695,800 | — | — |
| 2022-03-29 | $30.89 | $30.89 | 1,071,200 | — | — |
| 2022-03-28 | $27.83 | $27.83 | 572,900 | — | — |
| 2022-03-25 | $26.96 | $26.96 | 524,300 | — | — |
| 2022-03-24 | $27.64 | $27.64 | 706,800 | — | — |
| 2022-03-23 | $26.93 | $26.93 | 573,200 | — | — |
| 2022-03-22 | $28.16 | $28.16 | 634,700 | — | — |
| 2022-03-21 | $27.22 | $27.22 | 727,300 | — | — |
| 2022-03-18 | $28.29 | $28.29 | 2,237,600 | — | — |
| 2022-03-17 | $27.56 | $27.56 | 780,900 | — | — |
| 2022-03-16 | $25.98 | $25.98 | 1,276,300 | — | — |
| 2022-03-15 | $23.53 | $23.53 | 890,400 | — | — |
| 2022-03-14 | $21.94 | $21.94 | 1,218,400 | — | — |
| 2022-03-11 | $23.79 | $23.79 | 602,500 | — | — |
| 2022-03-10 | $25.87 | $25.87 | 498,100 | — | — |
| 2022-03-09 | $26.24 | $26.24 | 973,500 | — | — |
| 2022-03-08 | $25.19 | $25.19 | 815,300 | — | — |
| 2022-03-07 | $24.51 | $24.51 | 797,300 | — | — |
| 2022-03-04 | $24.76 | $24.76 | 758,100 | — | — |
| 2022-03-03 | $26.02 | $26.02 | 903,800 | — | — |
| 2022-03-02 | $27.84 | $27.84 | 1,005,400 | — | — |
| 2022-03-01 | $28.04 | $28.04 | 1,380,900 | — | — |
| 2022-02-28 | $27.80 | $27.80 | 906,900 | — | — |
| 2022-02-25 | $26.93 | $26.93 | 741,700 | — | — |
| 2022-02-24 | $26.16 | $26.16 | 1,077,800 | — | — |
| 2022-02-23 | $23.55 | $23.55 | 655,600 | — | — |
| 2022-02-22 | $24.80 | $24.80 | 638,800 | — | — |
| 2022-02-18 | $25.33 | $25.33 | 671,600 | — | — |
| 2022-02-17 | $26.55 | $26.55 | 854,000 | — | — |
| 2022-02-16 | $29.87 | $29.87 | 543,700 | — | — |
| 2022-02-15 | $31.20 | $31.20 | 699,800 | — | — |
| 2022-02-14 | $29.39 | $29.39 | 640,500 | — | — |
| 2022-02-11 | $29.94 | $29.94 | 599,800 | — | — |
| 2022-02-10 | $30.83 | $30.83 | 777,300 | — | — |
| 2022-02-09 | $32.47 | $32.47 | 692,100 | — | — |
| 2022-02-08 | $30.10 | $30.10 | 482,900 | — | — |
| 2022-02-07 | $30.14 | $30.14 | 1,100,400 | — | — |
| 2022-02-04 | $28.66 | $28.66 | 841,800 | — | — |
| 2022-02-03 | $27.71 | $27.71 | 814,400 | — | — |
| 2022-02-02 | $29.64 | $29.64 | 652,800 | — | — |
| 2022-02-01 | $31.24 | $31.24 | 823,800 | — | — |
| 2022-01-31 | $30.41 | $30.41 | 1,178,100 | — | — |
| 2022-01-28 | $27.08 | $27.08 | 1,043,300 | — | — |
| 2022-01-27 | $25.56 | $25.56 | 752,900 | — | — |
| 2022-01-26 | $27.06 | $27.06 | 1,033,600 | — | — |
| 2022-01-25 | $27.56 | $27.56 | 1,153,700 | — | — |
| 2022-01-24 | $28.92 | $28.92 | 1,449,200 | — | — |
| 2022-01-21 | $26.96 | $26.96 | 1,136,600 | — | — |
| 2022-01-20 | $27.67 | $27.67 | 950,900 | — | — |
| 2022-01-19 | $27.22 | $27.22 | 824,100 | — | — |
| 2022-01-18 | $27.79 | $27.79 | 722,700 | — | — |
| 2022-01-14 | $30.34 | $30.34 | 857,900 | — | — |
| 2022-01-13 | $29.47 | $29.47 | 1,041,800 | — | — |
| 2022-01-12 | $32.02 | $32.02 | 836,100 | — | — |
| 2022-01-11 | $33.57 | $33.57 | 696,000 | — | — |
| 2022-01-10 | $33.98 | $33.98 | 796,000 | — | — |
| 2022-01-07 | $33.58 | $33.58 | 627,100 | — | — |
| 2022-01-06 | $35.12 | $35.12 | 725,600 | — | — |
| 2022-01-05 | $34.91 | $34.91 | 797,700 | — | — |
| 2022-01-04 | $37.73 | $37.73 | 773,400 | — | — |
| 2022-01-03 | $42.51 | $42.51 | 565,400 | — | — |