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
- 2013-12-03 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 | $26.04 | $26.04 | 392,500 | — | — |
| 2022-12-29 | $25.42 | $25.42 | 299,300 | — | — |
| 2022-12-28 | $24.79 | $24.79 | 259,600 | — | — |
| 2022-12-27 | $25.25 | $25.25 | 314,500 | — | — |
| 2022-12-23 | $26.10 | $26.10 | 368,000 | — | — |
| 2022-12-22 | $25.75 | $25.75 | 375,400 | — | — |
| 2022-12-21 | $25.71 | $25.71 | 279,900 | — | — |
| 2022-12-20 | $25.84 | $25.84 | 330,800 | — | — |
| 2022-12-19 | $25.94 | $25.94 | 439,100 | — | — |
| 2022-12-16 | $27.43 | $27.43 | 1,286,400 | — | — |
| 2022-12-15 | $27.59 | $27.59 | 352,500 | — | — |
| 2022-12-14 | $28.52 | $28.52 | 322,000 | — | — |
| 2022-12-13 | $28.50 | $28.50 | 297,000 | — | — |
| 2022-12-12 | $28.69 | $28.69 | 406,000 | — | — |
| 2022-12-09 | $29.29 | $29.29 | 231,300 | — | — |
| 2022-12-08 | $30.04 | $30.04 | 180,200 | — | — |
| 2022-12-07 | $29.69 | $29.69 | 233,600 | — | — |
| 2022-12-06 | $29.50 | $29.50 | 275,700 | — | — |
| 2022-12-05 | $29.51 | $29.51 | 332,100 | — | — |
| 2022-12-02 | $30.86 | $30.86 | 228,900 | — | — |
| 2022-12-01 | $30.11 | $30.11 | 221,400 | — | — |
| 2022-11-30 | $29.72 | $29.72 | 483,600 | — | — |
| 2022-11-29 | $28.47 | $28.47 | 204,500 | — | — |
| 2022-11-28 | $28.17 | $28.17 | 329,900 | — | — |
| 2022-11-25 | $28.54 | $28.54 | 88,000 | — | — |
| 2022-11-23 | $28.49 | $28.49 | 198,000 | — | — |
| 2022-11-22 | $28.74 | $28.74 | 264,100 | — | — |
| 2022-11-21 | $29.48 | $29.48 | 226,000 | — | — |
| 2022-11-18 | $29.13 | $29.13 | 233,400 | — | — |
| 2022-11-17 | $29.37 | $29.37 | 266,600 | — | — |
| 2022-11-16 | $29.65 | $29.65 | 265,000 | — | — |
| 2022-11-15 | $29.87 | $29.87 | 505,700 | — | — |
| 2022-11-14 | $29.54 | $29.54 | 371,100 | — | — |
| 2022-11-11 | $29.45 | $29.45 | 392,000 | — | — |
| 2022-11-10 | $30.51 | $30.51 | 594,900 | — | — |
| 2022-11-09 | $29.49 | $29.49 | 393,400 | — | — |
| 2022-11-08 | $29.32 | $29.32 | 531,200 | — | — |
| 2022-11-07 | $26.96 | $26.96 | 220,900 | — | — |
| 2022-11-04 | $27.01 | $27.01 | 268,300 | — | — |
| 2022-11-03 | $27.09 | $27.09 | 245,400 | — | — |
| 2022-11-02 | $27.43 | $27.43 | 320,400 | — | — |
| 2022-11-01 | $28.27 | $28.27 | 555,000 | — | — |
| 2022-10-31 | $28.00 | $28.00 | 347,800 | — | — |
| 2022-10-28 | $29.31 | $29.31 | 338,000 | — | — |
| 2022-10-27 | $28.11 | $28.11 | 293,200 | — | — |
| 2022-10-26 | $28.27 | $28.27 | 300,800 | — | — |
| 2022-10-25 | $27.76 | $27.76 | 244,200 | — | — |
| 2022-10-24 | $27.62 | $27.62 | 223,000 | — | — |
| 2022-10-21 | $28.06 | $28.06 | 350,500 | — | — |
| 2022-10-20 | $26.66 | $26.66 | 364,200 | — | — |
| 2022-10-19 | $27.99 | $27.99 | 375,700 | — | — |
| 2022-10-18 | $29.32 | $29.32 | 256,300 | — | — |
| 2022-10-17 | $29.38 | $29.38 | 404,300 | — | — |
| 2022-10-14 | $27.03 | $27.03 | 375,900 | — | — |
| 2022-10-13 | $27.85 | $27.85 | 481,100 | — | — |
| 2022-10-12 | $26.52 | $26.52 | 217,300 | — | — |
| 2022-10-11 | $26.60 | $26.60 | 317,300 | — | — |
| 2022-10-10 | $25.86 | $25.86 | 175,700 | — | — |
| 2022-10-07 | $26.04 | $26.04 | 315,100 | — | — |
| 2022-10-06 | $26.75 | $26.75 | 271,800 | — | — |
| 2022-10-05 | $26.64 | $26.64 | 286,400 | — | — |
| 2022-10-04 | $26.81 | $26.81 | 321,400 | — | — |
| 2022-10-03 | $25.83 | $25.83 | 242,400 | — | — |
| 2022-09-30 | $25.98 | $25.98 | 316,200 | — | — |
| 2022-09-29 | $25.52 | $25.52 | 302,600 | — | — |
| 2022-09-28 | $26.41 | $26.41 | 393,000 | — | — |
| 2022-09-27 | $25.03 | $25.03 | 519,400 | — | — |
| 2022-09-26 | $24.62 | $24.62 | 254,100 | — | — |
| 2022-09-23 | $24.96 | $24.96 | 353,500 | — | — |
| 2022-09-22 | $25.76 | $25.76 | 280,700 | — | — |
| 2022-09-21 | $26.95 | $26.95 | 396,200 | — | — |
| 2022-09-20 | $27.61 | $27.61 | 264,800 | — | — |
| 2022-09-19 | $27.60 | $27.60 | 411,700 | — | — |
| 2022-09-16 | $28.41 | $28.41 | 582,800 | — | — |
| 2022-09-15 | $28.48 | $28.48 | 319,000 | — | — |
| 2022-09-14 | $28.16 | $28.16 | 470,800 | — | — |
| 2022-09-13 | $26.99 | $26.99 | 686,600 | — | — |
| 2022-09-12 | $26.81 | $26.81 | 309,400 | — | — |
| 2022-09-09 | $25.90 | $25.90 | 340,500 | — | — |
| 2022-09-08 | $25.32 | $25.32 | 324,100 | — | — |
| 2022-09-07 | $25.26 | $25.26 | 385,900 | — | — |
| 2022-09-06 | $24.91 | $24.91 | 308,200 | — | — |
| 2022-09-02 | $26.55 | $26.55 | 278,000 | — | — |
| 2022-09-01 | $27.13 | $27.13 | 379,900 | — | — |
| 2022-08-31 | $26.39 | $26.39 | 466,200 | — | — |
| 2022-08-30 | $26.92 | $26.92 | 376,000 | — | — |
| 2022-08-29 | $27.69 | $27.69 | 225,300 | — | — |
| 2022-08-26 | $27.85 | $27.85 | 304,800 | — | — |
| 2022-08-25 | $29.63 | $29.63 | 210,200 | — | — |
| 2022-08-24 | $29.89 | $29.89 | 211,600 | — | — |
| 2022-08-23 | $28.97 | $28.97 | 243,900 | — | — |
| 2022-08-22 | $29.11 | $29.11 | 187,100 | — | — |
| 2022-08-19 | $29.66 | $29.66 | 211,200 | — | — |
| 2022-08-18 | $29.93 | $29.93 | 171,100 | — | — |
| 2022-08-17 | $30.34 | $30.34 | 201,300 | — | — |
| 2022-08-16 | $31.01 | $31.01 | 227,700 | — | — |
| 2022-08-15 | $31.08 | $31.08 | 257,800 | — | — |
| 2022-08-12 | $30.47 | $30.47 | 279,400 | — | — |
| 2022-08-11 | $28.66 | $28.66 | 317,900 | — | — |
| 2022-08-10 | $30.43 | $30.43 | 431,900 | — | — |
| 2022-08-09 | $29.21 | $29.21 | 253,400 | — | — |
| 2022-08-08 | $29.41 | $29.41 | 350,400 | — | — |
| 2022-08-05 | $29.34 | $29.34 | 283,500 | — | — |
| 2022-08-04 | $29.67 | $29.67 | 508,400 | — | — |
| 2022-08-03 | $29.57 | $29.57 | 389,800 | — | — |
| 2022-08-02 | $29.01 | $29.01 | 214,200 | — | — |
| 2022-08-01 | $28.01 | $28.01 | 218,500 | — | — |
| 2022-07-29 | $28.69 | $28.69 | 309,900 | — | — |
| 2022-07-28 | $29.18 | $29.18 | 159,600 | — | — |
| 2022-07-27 | $29.86 | $29.86 | 229,300 | — | — |
| 2022-07-26 | $29.29 | $29.29 | 205,600 | — | — |
| 2022-07-25 | $29.03 | $29.03 | 205,100 | — | — |
| 2022-07-22 | $29.18 | $29.18 | 206,600 | — | — |
| 2022-07-21 | $29.55 | $29.55 | 274,000 | — | — |
| 2022-07-20 | $29.74 | $29.74 | 422,000 | — | — |
| 2022-07-19 | $30.67 | $30.67 | 367,200 | — | — |
| 2022-07-18 | $30.07 | $30.07 | 283,800 | — | — |
| 2022-07-15 | $31.01 | $31.01 | 243,500 | — | — |
| 2022-07-14 | $30.79 | $30.79 | 223,400 | — | — |
| 2022-07-13 | $31.32 | $31.32 | 277,100 | — | — |
| 2022-07-12 | $31.02 | $31.02 | 273,200 | — | — |
| 2022-07-11 | $30.65 | $30.65 | 401,600 | — | — |
| 2022-07-08 | $32.04 | $32.04 | 430,600 | — | — |
| 2022-07-07 | $32.20 | $32.20 | 405,600 | — | — |
| 2022-07-06 | $32.44 | $32.44 | 431,200 | — | — |
| 2022-07-05 | $30.45 | $30.45 | 572,500 | — | — |
| 2022-07-01 | $28.86 | $28.86 | 411,600 | — | — |
| 2022-06-30 | $27.37 | $27.37 | 436,100 | — | — |
| 2022-06-29 | $27.20 | $27.20 | 315,100 | — | — |
| 2022-06-28 | $27.06 | $27.06 | 407,400 | — | — |
| 2022-06-27 | $27.76 | $27.76 | 467,200 | — | — |
| 2022-06-24 | $27.12 | $27.12 | 2,121,500 | — | — |
| 2022-06-23 | $26.58 | $26.58 | 549,100 | — | — |
| 2022-06-22 | $24.23 | $24.23 | 296,700 | — | — |
| 2022-06-21 | $23.66 | $23.66 | 467,800 | — | — |
| 2022-06-17 | $23.02 | $23.02 | 1,001,500 | — | — |
| 2022-06-16 | $21.38 | $21.38 | 334,400 | — | — |
| 2022-06-15 | $21.23 | $21.23 | 402,300 | — | — |
| 2022-06-14 | $20.00 | $20.00 | 220,400 | — | — |
| 2022-06-13 | $19.74 | $19.74 | 389,800 | — | — |
| 2022-06-10 | $20.53 | $20.53 | 263,000 | — | — |
| 2022-06-09 | $21.46 | $21.46 | 227,000 | — | — |
| 2022-06-08 | $22.23 | $22.23 | 250,600 | — | — |
| 2022-06-07 | $21.83 | $21.83 | 484,000 | — | — |
| 2022-06-06 | $21.17 | $21.17 | 415,400 | — | — |
| 2022-06-03 | $21.69 | $21.69 | 326,000 | — | — |
| 2022-06-02 | $21.53 | $21.53 | 260,300 | — | — |
| 2022-06-01 | $21.79 | $21.79 | 618,000 | — | — |
| 2022-05-31 | $22.33 | $22.33 | 452,900 | — | — |
| 2022-05-27 | $22.69 | $22.69 | 256,800 | — | — |
| 2022-05-26 | $22.36 | $22.36 | 225,300 | — | — |
| 2022-05-25 | $22.23 | $22.23 | 222,500 | — | — |
| 2022-05-24 | $22.45 | $22.45 | 243,200 | — | — |
| 2022-05-23 | $22.75 | $22.75 | 275,000 | — | — |
| 2022-05-20 | $23.55 | $23.55 | 227,700 | — | — |
| 2022-05-19 | $22.98 | $22.98 | 335,900 | — | — |
| 2022-05-18 | $22.55 | $22.55 | 533,300 | — | — |
| 2022-05-17 | $24.81 | $24.81 | 266,000 | — | — |
| 2022-05-16 | $23.62 | $23.62 | 219,400 | — | — |
| 2022-05-13 | $23.95 | $23.95 | 315,300 | — | — |
| 2022-05-12 | $23.79 | $23.79 | 506,100 | — | — |
| 2022-05-11 | $23.34 | $23.34 | 714,900 | — | — |
| 2022-05-10 | $25.37 | $25.37 | 590,800 | — | — |
| 2022-05-09 | $24.65 | $24.65 | 425,400 | — | — |
| 2022-05-06 | $25.76 | $25.76 | 484,800 | — | — |
| 2022-05-05 | $24.75 | $24.75 | 325,900 | — | — |
| 2022-05-04 | $26.03 | $26.03 | 227,700 | — | — |
| 2022-05-03 | $25.79 | $25.79 | 204,900 | — | — |
| 2022-05-02 | $26.01 | $26.01 | 303,300 | — | — |
| 2022-04-29 | $24.98 | $24.98 | 432,800 | — | — |
| 2022-04-28 | $26.13 | $26.13 | 332,500 | — | — |
| 2022-04-27 | $26.50 | $26.50 | 511,000 | — | — |
| 2022-04-26 | $26.00 | $26.00 | 413,400 | — | — |
| 2022-04-25 | $26.67 | $26.67 | 253,900 | — | — |
| 2022-04-22 | $26.34 | $26.34 | 218,300 | — | — |
| 2022-04-21 | $26.45 | $26.45 | 296,400 | — | — |
| 2022-04-20 | $26.92 | $26.92 | 234,700 | — | — |
| 2022-04-19 | $26.52 | $26.52 | 268,200 | — | — |
| 2022-04-18 | $25.69 | $25.69 | 295,100 | — | — |
| 2022-04-14 | $26.69 | $26.69 | 156,600 | — | — |
| 2022-04-13 | $27.17 | $27.17 | 295,900 | — | — |
| 2022-04-12 | $26.54 | $26.54 | 384,300 | — | — |
| 2022-04-11 | $26.58 | $26.58 | 286,600 | — | — |
| 2022-04-08 | $27.31 | $27.31 | 198,200 | — | — |
| 2022-04-07 | $28.15 | $28.15 | 225,200 | — | — |
| 2022-04-06 | $28.54 | $28.54 | 244,600 | — | — |
| 2022-04-05 | $28.29 | $28.29 | 315,100 | — | — |
| 2022-04-04 | $29.01 | $29.01 | 301,400 | — | — |
| 2022-04-01 | $28.54 | $28.54 | 544,900 | — | — |
| 2022-03-31 | $26.68 | $26.68 | 325,900 | — | — |
| 2022-03-30 | $27.48 | $27.48 | 277,700 | — | — |
| 2022-03-29 | $28.76 | $28.76 | 440,800 | — | — |
| 2022-03-28 | $27.67 | $27.67 | 277,400 | — | — |
| 2022-03-25 | $28.13 | $28.13 | 351,100 | — | — |
| 2022-03-24 | $28.75 | $28.75 | 350,200 | — | — |
| 2022-03-23 | $28.07 | $28.07 | 227,800 | — | — |
| 2022-03-22 | $29.01 | $29.01 | 369,200 | — | — |
| 2022-03-21 | $28.35 | $28.35 | 296,800 | — | — |
| 2022-03-18 | $29.09 | $29.09 | 1,011,200 | — | — |
| 2022-03-17 | $28.47 | $28.47 | 352,200 | — | — |
| 2022-03-16 | $28.14 | $28.14 | 504,800 | — | — |
| 2022-03-15 | $26.82 | $26.82 | 330,900 | — | — |
| 2022-03-14 | $26.78 | $26.78 | 479,600 | — | — |
| 2022-03-11 | $27.49 | $27.49 | 315,600 | — | — |
| 2022-03-10 | $28.28 | $28.28 | 201,100 | — | — |
| 2022-03-09 | $28.88 | $28.88 | 349,600 | — | — |
| 2022-03-08 | $28.50 | $28.50 | 537,900 | — | — |
| 2022-03-07 | $28.29 | $28.29 | 319,300 | — | — |
| 2022-03-04 | $28.59 | $28.59 | 380,500 | — | — |
| 2022-03-03 | $30.02 | $30.02 | 554,800 | — | — |
| 2022-03-02 | $31.16 | $31.16 | 452,800 | — | — |
| 2022-03-01 | $30.88 | $30.88 | 696,100 | — | — |
| 2022-02-28 | $31.31 | $31.31 | 569,900 | — | — |
| 2022-02-25 | $31.62 | $31.62 | 362,900 | — | — |
| 2022-02-24 | $32.49 | $32.49 | 568,800 | — | — |
| 2022-02-23 | $31.48 | $31.48 | 274,500 | — | — |
| 2022-02-22 | $32.08 | $32.08 | 295,700 | — | — |
| 2022-02-18 | $32.00 | $32.00 | 270,700 | — | — |
| 2022-02-17 | $32.02 | $32.02 | 257,100 | — | — |
| 2022-02-16 | $32.58 | $32.58 | 193,000 | — | — |
| 2022-02-15 | $33.26 | $33.26 | 337,500 | — | — |
| 2022-02-14 | $33.34 | $33.34 | 269,100 | — | — |
| 2022-02-11 | $33.62 | $33.62 | 232,200 | — | — |
| 2022-02-10 | $33.96 | $33.96 | 260,300 | — | — |
| 2022-02-09 | $35.32 | $35.32 | 278,500 | — | — |
| 2022-02-08 | $34.57 | $34.57 | 491,500 | — | — |
| 2022-02-07 | $32.54 | $32.54 | 182,000 | — | — |
| 2022-02-04 | $32.00 | $32.00 | 260,800 | — | — |
| 2022-02-03 | $31.30 | $31.30 | 205,500 | — | — |
| 2022-02-02 | $32.08 | $32.08 | 244,500 | — | — |
| 2022-02-01 | $33.50 | $33.50 | 574,100 | — | — |
| 2022-01-31 | $34.37 | $34.37 | 416,600 | — | — |
| 2022-01-28 | $32.45 | $32.45 | 256,900 | — | — |
| 2022-01-27 | $31.92 | $31.92 | 280,700 | — | — |
| 2022-01-26 | $33.50 | $33.50 | 500,400 | — | — |
| 2022-01-25 | $32.90 | $32.90 | 795,600 | — | — |
| 2022-01-24 | $35.20 | $35.20 | 344,600 | — | — |
| 2022-01-21 | $34.26 | $34.26 | 514,500 | — | — |
| 2022-01-20 | $34.83 | $34.83 | 179,800 | — | — |
| 2022-01-19 | $34.97 | $34.97 | 200,000 | — | — |
| 2022-01-18 | $35.09 | $35.09 | 235,500 | — | — |
| 2022-01-14 | $37.05 | $37.05 | 203,700 | — | — |
| 2022-01-13 | $36.11 | $36.11 | 177,700 | — | — |
| 2022-01-12 | $36.45 | $36.45 | 205,400 | — | — |
| 2022-01-11 | $37.75 | $37.75 | 172,500 | — | — |
| 2022-01-10 | $38.08 | $38.08 | 220,300 | — | — |
| 2022-01-07 | $37.97 | $37.97 | 188,500 | — | — |
| 2022-01-06 | $39.47 | $39.47 | 205,300 | — | — |
| 2022-01-05 | $39.26 | $39.26 | 212,800 | — | — |
| 2022-01-04 | $41.09 | $41.09 | 253,700 | — | — |
| 2022-01-03 | $41.63 | $41.63 | 195,400 | — | — |