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
- 2013-01-22 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 | $27.13 | $27.13 | 78,300 | — | — |
| 2022-12-29 | $26.90 | $26.90 | 115,500 | — | — |
| 2022-12-28 | $25.22 | $25.22 | 61,800 | — | — |
| 2022-12-27 | $25.43 | $25.43 | 45,000 | — | — |
| 2022-12-23 | $25.16 | $25.16 | 36,500 | — | — |
| 2022-12-22 | $24.67 | $24.67 | 55,000 | — | — |
| 2022-12-21 | $25.03 | $25.03 | 42,400 | — | — |
| 2022-12-20 | $24.29 | $24.29 | 47,700 | — | — |
| 2022-12-19 | $24.01 | $24.01 | 54,700 | — | — |
| 2022-12-16 | $23.94 | $23.94 | 315,100 | — | — |
| 2022-12-15 | $24.90 | $24.90 | 84,700 | — | — |
| 2022-12-14 | $25.63 | $25.63 | 47,500 | — | — |
| 2022-12-13 | $25.59 | $25.59 | 84,300 | — | — |
| 2022-12-12 | $24.74 | $24.74 | 77,200 | — | — |
| 2022-12-09 | $23.22 | $23.22 | 93,800 | — | — |
| 2022-12-08 | $24.34 | $24.34 | 75,000 | — | — |
| 2022-12-07 | $24.32 | $24.32 | 59,500 | — | — |
| 2022-12-06 | $25.58 | $25.58 | 65,500 | — | — |
| 2022-12-05 | $25.41 | $25.41 | 46,900 | — | — |
| 2022-12-02 | $26.53 | $26.53 | 42,600 | — | — |
| 2022-12-01 | $26.21 | $26.21 | 48,400 | — | — |
| 2022-11-30 | $26.00 | $26.00 | 152,700 | — | — |
| 2022-11-29 | $24.99 | $24.99 | 48,500 | — | — |
| 2022-11-28 | $24.91 | $24.91 | 45,900 | — | — |
| 2022-11-25 | $25.83 | $25.83 | 23,100 | — | — |
| 2022-11-23 | $25.92 | $25.92 | 38,500 | — | — |
| 2022-11-22 | $26.02 | $26.02 | 47,900 | — | — |
| 2022-11-21 | $25.41 | $25.41 | 66,700 | — | — |
| 2022-11-18 | $25.07 | $25.07 | 62,700 | — | — |
| 2022-11-17 | $26.23 | $26.23 | 48,600 | — | — |
| 2022-11-16 | $26.46 | $26.46 | 55,100 | — | — |
| 2022-11-15 | $26.78 | $26.78 | 72,900 | — | — |
| 2022-11-14 | $26.20 | $26.20 | 59,700 | — | — |
| 2022-11-11 | $26.99 | $26.99 | 57,900 | — | — |
| 2022-11-10 | $27.12 | $27.12 | 89,700 | — | — |
| 2022-11-09 | $25.20 | $25.20 | 65,400 | — | — |
| 2022-11-08 | $26.96 | $26.96 | 64,500 | — | — |
| 2022-11-07 | $26.77 | $26.77 | 75,200 | — | — |
| 2022-11-04 | $26.81 | $26.81 | 102,200 | — | — |
| 2022-11-03 | $28.35 | $28.35 | 116,000 | — | — |
| 2022-11-02 | $29.02 | $29.02 | 90,000 | — | — |
| 2022-11-01 | $29.92 | $29.92 | 87,600 | — | — |
| 2022-10-31 | $29.94 | $29.94 | 93,800 | — | — |
| 2022-10-28 | $29.35 | $29.35 | 73,100 | — | — |
| 2022-10-27 | $29.11 | $29.11 | 57,000 | — | — |
| 2022-10-26 | $29.20 | $29.20 | 79,600 | — | — |
| 2022-10-25 | $28.93 | $28.93 | 78,300 | — | — |
| 2022-10-24 | $28.49 | $28.49 | 82,500 | — | — |
| 2022-10-21 | $28.13 | $28.13 | 73,700 | — | — |
| 2022-10-20 | $27.26 | $27.26 | 59,500 | — | — |
| 2022-10-19 | $27.05 | $27.05 | 86,900 | — | — |
| 2022-10-18 | $25.99 | $25.99 | 62,200 | — | — |
| 2022-10-17 | $25.32 | $25.32 | 81,100 | — | — |
| 2022-10-14 | $24.32 | $24.32 | 51,700 | — | — |
| 2022-10-13 | $25.15 | $25.15 | 136,900 | — | — |
| 2022-10-12 | $24.63 | $24.63 | 63,400 | — | — |
| 2022-10-11 | $24.40 | $24.40 | 74,900 | — | — |
| 2022-10-10 | $24.52 | $24.52 | 43,000 | — | — |
| 2022-10-07 | $25.18 | $25.18 | 68,500 | — | — |
| 2022-10-06 | $25.77 | $25.77 | 53,400 | — | — |
| 2022-10-05 | $26.75 | $26.75 | 98,100 | — | — |
| 2022-10-04 | $25.10 | $25.10 | 217,700 | — | — |
| 2022-10-03 | $24.65 | $24.65 | 142,500 | — | — |
| 2022-09-30 | $23.49 | $23.49 | 74,100 | — | — |
| 2022-09-29 | $23.96 | $23.96 | 55,600 | — | — |
| 2022-09-28 | $24.46 | $24.46 | 64,800 | — | — |
| 2022-09-27 | $23.46 | $23.46 | 62,800 | — | — |
| 2022-09-26 | $23.35 | $23.35 | 80,200 | — | — |
| 2022-09-23 | $23.35 | $23.35 | 113,000 | — | — |
| 2022-09-22 | $25.08 | $25.08 | 63,100 | — | — |
| 2022-09-21 | $25.10 | $25.10 | 78,200 | — | — |
| 2022-09-20 | $26.13 | $26.13 | 85,300 | — | — |
| 2022-09-19 | $27.58 | $27.58 | 76,300 | — | — |
| 2022-09-16 | $26.48 | $26.48 | 380,400 | — | — |
| 2022-09-15 | $27.62 | $27.62 | 47,600 | — | — |
| 2022-09-14 | $28.70 | $28.70 | 59,200 | — | — |
| 2022-09-13 | $27.42 | $27.42 | 58,800 | — | — |
| 2022-09-12 | $28.46 | $28.46 | 61,700 | — | — |
| 2022-09-09 | $27.43 | $27.43 | 97,000 | — | — |
| 2022-09-08 | $27.40 | $27.40 | 67,800 | — | — |
| 2022-09-07 | $27.50 | $27.50 | 115,100 | — | — |
| 2022-09-06 | $28.20 | $28.20 | 94,200 | — | — |
| 2022-09-02 | $28.98 | $28.98 | 105,000 | — | — |
| 2022-09-01 | $28.73 | $28.73 | 78,400 | — | — |
| 2022-08-31 | $29.01 | $29.01 | 91,600 | — | — |
| 2022-08-30 | $29.00 | $29.00 | 50,400 | — | — |
| 2022-08-29 | $29.75 | $29.75 | 56,400 | — | — |
| 2022-08-26 | $28.63 | $28.63 | 64,100 | — | — |
| 2022-08-25 | $30.03 | $30.03 | 62,300 | — | — |
| 2022-08-24 | $28.93 | $28.93 | 36,300 | — | — |
| 2022-08-23 | $28.57 | $28.57 | 45,500 | — | — |
| 2022-08-22 | $27.79 | $27.79 | 59,400 | — | — |
| 2022-08-19 | $27.83 | $27.83 | 53,800 | — | — |
| 2022-08-18 | $28.16 | $28.16 | 61,900 | — | — |
| 2022-08-17 | $27.71 | $27.71 | 33,700 | — | — |
| 2022-08-16 | $27.78 | $27.78 | 53,100 | — | — |
| 2022-08-15 | $28.48 | $28.48 | 84,400 | — | — |
| 2022-08-12 | $28.79 | $28.79 | 53,900 | — | — |
| 2022-08-11 | $28.43 | $28.43 | 40,800 | — | — |
| 2022-08-10 | $28.11 | $28.11 | 82,400 | — | — |
| 2022-08-09 | $27.42 | $27.42 | 66,200 | — | — |
| 2022-08-08 | $27.80 | $27.80 | 98,000 | — | — |
| 2022-08-05 | $27.57 | $27.57 | 97,500 | — | — |
| 2022-08-04 | $24.48 | $24.48 | 58,100 | — | — |
| 2022-08-03 | $25.11 | $25.11 | 89,100 | — | — |
| 2022-08-02 | $25.20 | $25.20 | 48,600 | — | — |
| 2022-08-01 | $25.12 | $25.12 | 83,300 | — | — |
| 2022-07-29 | $25.80 | $25.80 | 71,900 | — | — |
| 2022-07-28 | $25.24 | $25.24 | 39,100 | — | — |
| 2022-07-27 | $25.56 | $25.56 | 120,600 | — | — |
| 2022-07-26 | $24.19 | $24.19 | 86,500 | — | — |
| 2022-07-25 | $24.70 | $24.70 | 75,000 | — | — |
| 2022-07-22 | $23.70 | $23.70 | 62,700 | — | — |
| 2022-07-21 | $23.93 | $23.93 | 101,200 | — | — |
| 2022-07-20 | $24.18 | $24.18 | 82,500 | — | — |
| 2022-07-19 | $23.76 | $23.76 | 94,000 | — | — |
| 2022-07-18 | $23.17 | $23.17 | 65,200 | — | — |
| 2022-07-15 | $22.62 | $22.62 | 99,100 | — | — |
| 2022-07-14 | $22.52 | $22.52 | 87,200 | — | — |
| 2022-07-13 | $23.12 | $23.12 | 99,500 | — | — |
| 2022-07-12 | $23.84 | $23.84 | 134,200 | — | — |
| 2022-07-11 | $23.87 | $23.87 | 120,800 | — | — |
| 2022-07-08 | $23.97 | $23.97 | 147,700 | — | — |
| 2022-07-07 | $23.56 | $23.56 | 162,100 | — | — |
| 2022-07-06 | $22.39 | $22.39 | 195,000 | — | — |
| 2022-07-05 | $22.52 | $22.52 | 266,300 | — | — |
| 2022-07-01 | $23.59 | $23.59 | 171,700 | — | — |
| 2022-06-30 | $23.40 | $23.40 | 184,700 | — | — |
| 2022-06-29 | $23.59 | $23.59 | 137,100 | — | — |
| 2022-06-28 | $24.42 | $24.42 | 133,300 | — | — |
| 2022-06-27 | $24.26 | $24.26 | 249,100 | — | — |
| 2022-06-24 | $23.12 | $23.12 | 215,700 | — | — |
| 2022-06-23 | $22.77 | $22.77 | 147,300 | — | — |
| 2022-06-22 | $22.50 | $22.50 | 192,900 | — | — |
| 2022-06-21 | $23.04 | $23.04 | 146,700 | — | — |
| 2022-06-17 | $23.06 | $23.06 | 269,100 | — | — |
| 2022-06-16 | $23.73 | $23.73 | 166,800 | — | — |
| 2022-06-15 | $24.62 | $24.62 | 123,800 | — | — |
| 2022-06-14 | $24.46 | $24.46 | 87,300 | — | — |
| 2022-06-13 | $25.00 | $25.00 | 96,600 | — | — |
| 2022-06-10 | $26.90 | $26.90 | 122,600 | — | — |
| 2022-06-09 | $27.42 | $27.42 | 69,900 | — | — |
| 2022-06-08 | $28.55 | $28.55 | 74,900 | — | — |
| 2022-06-07 | $29.00 | $29.00 | 61,800 | — | — |
| 2022-06-06 | $28.32 | $28.32 | 78,900 | — | — |
| 2022-06-03 | $29.01 | $29.01 | 88,400 | — | — |
| 2022-06-02 | $29.36 | $29.36 | 178,100 | — | — |
| 2022-06-01 | $28.61 | $28.61 | 140,700 | — | — |
| 2022-05-31 | $31.79 | $31.79 | 220,600 | — | — |
| 2022-05-27 | $31.70 | $31.70 | 52,200 | — | — |
| 2022-05-26 | $31.10 | $31.10 | 57,600 | — | — |
| 2022-05-25 | $30.88 | $30.88 | 100,000 | — | — |
| 2022-05-24 | $29.76 | $29.76 | 59,300 | — | — |
| 2022-05-23 | $30.42 | $30.42 | 46,200 | — | — |
| 2022-05-20 | $29.26 | $29.26 | 71,500 | — | — |
| 2022-05-19 | $29.28 | $29.28 | 98,200 | — | — |
| 2022-05-18 | $29.96 | $29.96 | 153,900 | — | — |
| 2022-05-17 | $30.81 | $30.81 | 64,300 | — | — |
| 2022-05-16 | $30.09 | $30.09 | 70,200 | — | — |
| 2022-05-13 | $29.08 | $29.08 | 74,400 | — | — |
| 2022-05-12 | $27.97 | $27.97 | 62,600 | — | — |
| 2022-05-11 | $27.87 | $27.87 | 65,700 | — | — |
| 2022-05-10 | $27.90 | $27.90 | 98,700 | — | — |
| 2022-05-09 | $27.82 | $27.82 | 94,900 | — | — |
| 2022-05-06 | $30.52 | $30.52 | 77,100 | — | — |
| 2022-05-05 | $29.99 | $29.99 | 64,100 | — | — |
| 2022-05-04 | $31.84 | $31.84 | 60,100 | — | — |
| 2022-05-03 | $30.55 | $30.55 | 74,600 | — | — |
| 2022-05-02 | $30.27 | $30.27 | 120,900 | — | — |
| 2022-04-29 | $29.82 | $29.82 | 79,500 | — | — |
| 2022-04-28 | $30.85 | $30.85 | 50,200 | — | — |
| 2022-04-27 | $30.02 | $30.02 | 46,200 | — | — |
| 2022-04-26 | $29.81 | $29.81 | 78,100 | — | — |
| 2022-04-25 | $30.58 | $30.58 | 73,200 | — | — |
| 2022-04-22 | $31.62 | $31.62 | 40,800 | — | — |
| 2022-04-21 | $32.56 | $32.56 | 64,000 | — | — |
| 2022-04-20 | $33.50 | $33.50 | 46,300 | — | — |
| 2022-04-19 | $33.68 | $33.68 | 49,800 | — | — |
| 2022-04-18 | $34.17 | $34.17 | 43,100 | — | — |
| 2022-04-14 | $33.62 | $33.62 | 59,900 | — | — |
| 2022-04-13 | $33.84 | $33.84 | 98,900 | — | — |
| 2022-04-12 | $33.44 | $33.44 | 89,800 | — | — |
| 2022-04-11 | $33.15 | $33.15 | 113,500 | — | — |
| 2022-04-08 | $33.58 | $33.58 | 107,300 | — | — |
| 2022-04-07 | $34.33 | $34.33 | 106,400 | — | — |
| 2022-04-06 | $34.65 | $34.65 | 93,400 | — | — |
| 2022-04-05 | $35.09 | $35.09 | 89,600 | — | — |
| 2022-04-04 | $37.33 | $37.33 | 72,300 | — | — |
| 2022-04-01 | $37.71 | $37.71 | 101,800 | — | — |
| 2022-03-31 | $37.08 | $37.08 | 69,100 | — | — |
| 2022-03-30 | $37.43 | $37.43 | 62,300 | — | — |
| 2022-03-29 | $37.44 | $37.44 | 74,600 | — | — |
| 2022-03-28 | $36.75 | $36.75 | 48,000 | — | — |
| 2022-03-25 | $37.69 | $37.69 | 86,500 | — | — |
| 2022-03-24 | $36.27 | $36.27 | 36,300 | — | — |
| 2022-03-23 | $36.64 | $36.64 | 61,200 | — | — |
| 2022-03-22 | $36.17 | $36.17 | 67,000 | — | — |
| 2022-03-21 | $36.40 | $36.40 | 84,200 | — | — |
| 2022-03-18 | $36.66 | $36.66 | 191,300 | — | — |
| 2022-03-17 | $37.90 | $37.90 | 74,200 | — | — |
| 2022-03-16 | $36.56 | $36.56 | 61,900 | — | — |
| 2022-03-15 | $36.90 | $36.90 | 83,700 | — | — |
| 2022-03-14 | $37.93 | $37.93 | 94,300 | — | — |
| 2022-03-11 | $38.43 | $38.43 | 84,400 | — | — |
| 2022-03-10 | $39.11 | $39.11 | 104,300 | — | — |
| 2022-03-09 | $37.22 | $37.22 | 61,500 | — | — |
| 2022-03-08 | $37.49 | $37.49 | 150,700 | — | — |
| 2022-03-07 | $38.78 | $38.78 | 102,900 | — | — |
| 2022-03-04 | $37.70 | $37.70 | 65,600 | — | — |
| 2022-03-03 | $36.15 | $36.15 | 63,100 | — | — |
| 2022-03-02 | $35.02 | $35.02 | 66,200 | — | — |
| 2022-03-01 | $33.92 | $33.92 | 114,600 | — | — |
| 2022-02-28 | $33.14 | $33.14 | 61,700 | — | — |
| 2022-02-25 | $32.33 | $32.33 | 32,200 | — | — |
| 2022-02-24 | $31.79 | $31.79 | 48,100 | — | — |
| 2022-02-23 | $31.44 | $31.44 | 48,300 | — | — |
| 2022-02-22 | $30.84 | $30.84 | 43,600 | — | — |
| 2022-02-18 | $31.02 | $31.02 | 57,500 | — | — |
| 2022-02-17 | $31.06 | $31.06 | 52,200 | — | — |
| 2022-02-16 | $31.29 | $31.29 | 25,800 | — | — |
| 2022-02-15 | $30.77 | $30.77 | 51,000 | — | — |
| 2022-02-14 | $30.36 | $30.36 | 73,000 | — | — |
| 2022-02-11 | $30.97 | $30.97 | 82,500 | — | — |
| 2022-02-10 | $29.68 | $29.68 | 56,900 | — | — |
| 2022-02-09 | $30.50 | $30.50 | 66,500 | — | — |
| 2022-02-08 | $30.32 | $30.32 | 76,900 | — | — |
| 2022-02-07 | $31.52 | $31.52 | 143,000 | — | — |
| 2022-02-04 | $30.00 | $30.00 | 121,700 | — | — |
| 2022-02-03 | $33.50 | $33.50 | 63,900 | — | — |
| 2022-02-02 | $33.73 | $33.73 | 67,000 | — | — |
| 2022-02-01 | $34.03 | $34.03 | 80,500 | — | — |
| 2022-01-31 | $32.85 | $32.85 | 58,300 | — | — |
| 2022-01-28 | $33.01 | $33.01 | 41,400 | — | — |
| 2022-01-27 | $32.99 | $32.99 | 53,400 | — | — |
| 2022-01-26 | $33.94 | $33.94 | 71,600 | — | — |
| 2022-01-25 | $34.50 | $34.50 | 93,700 | — | — |
| 2022-01-24 | $33.40 | $33.40 | 94,900 | — | — |
| 2022-01-21 | $32.60 | $32.60 | 78,800 | — | — |
| 2022-01-20 | $33.00 | $33.00 | 73,000 | — | — |
| 2022-01-19 | $33.80 | $33.80 | 65,300 | — | — |
| 2022-01-18 | $34.60 | $34.60 | 72,400 | — | — |
| 2022-01-14 | $35.43 | $35.43 | 124,500 | — | — |
| 2022-01-13 | $34.12 | $34.12 | 85,900 | — | — |
| 2022-01-12 | $33.94 | $33.94 | 108,900 | — | — |
| 2022-01-11 | $33.79 | $33.79 | 40,200 | — | — |
| 2022-01-10 | $33.34 | $33.34 | 72,900 | — | — |
| 2022-01-07 | $33.55 | $33.55 | 57,700 | — | — |
| 2022-01-06 | $33.55 | $33.55 | 99,600 | — | — |
| 2022-01-05 | $32.81 | $32.81 | 171,500 | — | — |
| 2022-01-04 | $33.46 | $33.46 | 90,700 | — | — |
| 2022-01-03 | $33.15 | $33.15 | 71,200 | — | — |