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
- 2021-06-30 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 | $27.43 | $27.65 | 638,300 | — | — |
| 2022-12-29 | $27.47 | $27.69 | 587,700 | — | — |
| 2022-12-28 | $26.80 | $27.01 | 776,600 | — | — |
| 2022-12-27 | $27.82 | $28.04 | 1,330,700 | — | — |
| 2022-12-23 | $26.81 | $27.02 | 814,000 | — | — |
| 2022-12-22 | $28.40 | $28.63 | 748,900 | — | — |
| 2022-12-21 | $29.50 | $29.73 | 567,800 | — | — |
| 2022-12-20 | $28.53 | $28.76 | 734,900 | — | — |
| 2022-12-19 | $27.94 | $28.16 | 751,000 | — | — |
| 2022-12-16 | $29.76 | $30.00 | 1,632,400 | — | — |
| 2022-12-15 | $29.55 | $29.78 | 693,300 | — | — |
| 2022-12-14 | $29.75 | $29.99 | 753,000 | — | — |
| 2022-12-13 | $30.00 | $30.24 | 869,900 | — | — |
| 2022-12-12 | $29.68 | $29.92 | 717,900 | — | — |
| 2022-12-09 | $29.17 | $29.40 | 675,200 | — | — |
| 2022-12-08 | $28.60 | $28.83 | 784,900 | — | — |
| 2022-12-07 | $28.54 | $28.77 | 949,900 | — | — |
| 2022-12-06 | $29.53 | $29.76 | 901,500 | — | — |
| 2022-12-05 | $30.12 | $30.36 | 1,894,900 | — | — |
| 2022-12-02 | $33.31 | $33.57 | 893,100 | — | — |
| 2022-12-01 | $32.01 | $32.26 | 1,036,000 | — | — |
| 2022-11-30 | $31.08 | $31.33 | 1,219,700 | — | — |
| 2022-11-29 | $31.33 | $31.58 | 480,200 | — | — |
| 2022-11-28 | $30.79 | $31.03 | 746,800 | — | — |
| 2022-11-25 | $32.18 | $32.44 | 545,300 | — | — |
| 2022-11-23 | $31.73 | $31.73 | 1,620,700 | — | — |
| 2022-11-22 | $31.76 | $31.76 | 1,392,200 | — | — |
| 2022-11-21 | $30.01 | $30.01 | 1,315,700 | — | — |
| 2022-11-18 | $29.77 | $29.77 | 1,514,500 | — | — |
| 2022-11-17 | $29.82 | $29.82 | 763,800 | — | — |
| 2022-11-16 | $29.97 | $29.97 | 1,198,400 | — | — |
| 2022-11-15 | $29.00 | $29.00 | 1,791,500 | — | — |
| 2022-11-14 | $29.69 | $29.69 | 5,040,900 | — | — |
| 2022-11-11 | $25.46 | $25.46 | 1,228,800 | — | — |
| 2022-11-10 | $24.44 | $24.44 | 962,700 | — | — |
| 2022-11-09 | $22.67 | $22.67 | 871,200 | — | — |
| 2022-11-08 | $23.74 | $23.74 | 485,200 | — | — |
| 2022-11-07 | $24.05 | $24.05 | 550,800 | — | — |
| 2022-11-04 | $24.58 | $24.58 | 506,600 | — | — |
| 2022-11-03 | $25.36 | $25.36 | 307,900 | — | — |
| 2022-11-02 | $26.10 | $26.10 | 509,900 | — | — |
| 2022-11-01 | $27.04 | $27.04 | 438,700 | — | — |
| 2022-10-31 | $27.02 | $27.02 | 503,800 | — | — |
| 2022-10-28 | $27.63 | $27.63 | 759,300 | — | — |
| 2022-10-27 | $26.88 | $26.88 | 799,500 | — | — |
| 2022-10-26 | $26.64 | $26.64 | 874,300 | — | — |
| 2022-10-25 | $26.19 | $26.19 | 1,018,500 | — | — |
| 2022-10-24 | $24.40 | $24.40 | 924,400 | — | — |
| 2022-10-21 | $25.51 | $25.51 | 633,300 | — | — |
| 2022-10-20 | $24.97 | $24.97 | 907,900 | — | — |
| 2022-10-19 | $24.40 | $24.40 | 552,700 | — | — |
| 2022-10-18 | $25.49 | $25.49 | 642,200 | — | — |
| 2022-10-17 | $25.77 | $25.77 | 554,800 | — | — |
| 2022-10-14 | $23.96 | $23.96 | 435,700 | — | — |
| 2022-10-13 | $25.04 | $25.04 | 780,500 | — | — |
| 2022-10-12 | $25.16 | $25.16 | 734,600 | — | — |
| 2022-10-11 | $24.48 | $24.48 | 938,900 | — | — |
| 2022-10-10 | $24.36 | $24.36 | 394,800 | — | — |
| 2022-10-07 | $24.82 | $24.82 | 572,000 | — | — |
| 2022-10-06 | $26.47 | $26.47 | 428,100 | — | — |
| 2022-10-05 | $25.97 | $25.97 | 523,700 | — | — |
| 2022-10-04 | $25.11 | $25.11 | 577,100 | — | — |
| 2022-10-03 | $23.67 | $23.67 | 856,700 | — | — |
| 2022-09-30 | $22.86 | $22.86 | 737,900 | — | — |
| 2022-09-29 | $23.83 | $23.83 | 408,200 | — | — |
| 2022-09-28 | $24.50 | $24.50 | 513,100 | — | — |
| 2022-09-27 | $23.15 | $23.15 | 510,500 | — | — |
| 2022-09-26 | $22.47 | $22.47 | 589,600 | — | — |
| 2022-09-23 | $23.01 | $23.01 | 1,048,500 | — | — |
| 2022-09-22 | $23.84 | $23.84 | 1,079,000 | — | — |
| 2022-09-21 | $24.28 | $24.28 | 1,064,700 | — | — |
| 2022-09-20 | $24.06 | $24.06 | 1,215,200 | — | — |
| 2022-09-19 | $24.02 | $24.02 | 1,366,300 | — | — |
| 2022-09-16 | $23.26 | $23.26 | 5,886,600 | — | — |
| 2022-09-15 | $24.89 | $24.89 | 1,107,300 | — | — |
| 2022-09-14 | $24.89 | $24.89 | 1,198,800 | — | — |
| 2022-09-13 | $24.24 | $24.24 | 1,400,400 | — | — |
| 2022-09-12 | $26.02 | $26.02 | 984,300 | — | — |
| 2022-09-09 | $26.10 | $26.10 | 1,702,000 | — | — |
| 2022-09-08 | $24.98 | $24.98 | 889,300 | — | — |
| 2022-09-07 | $25.17 | $25.17 | 1,214,300 | — | — |
| 2022-09-06 | $23.86 | $23.86 | 1,602,700 | — | — |
| 2022-09-02 | $23.22 | $23.22 | 972,200 | — | — |
| 2022-09-01 | $23.01 | $23.01 | 1,070,200 | — | — |
| 2022-08-31 | $22.94 | $22.94 | 1,323,900 | — | — |
| 2022-08-30 | $23.10 | $23.10 | 1,188,600 | — | — |
| 2022-08-29 | $23.77 | $23.77 | 709,400 | — | — |
| 2022-08-26 | $24.20 | $24.20 | 680,300 | — | — |
| 2022-08-25 | $25.47 | $25.47 | 764,200 | — | — |
| 2022-08-24 | $25.65 | $25.65 | 588,300 | — | — |
| 2022-08-23 | $25.91 | $25.91 | 516,800 | — | — |
| 2022-08-22 | $26.00 | $26.00 | 924,900 | — | — |
| 2022-08-19 | $27.55 | $27.55 | 1,040,900 | — | — |
| 2022-08-18 | $28.56 | $28.56 | 1,619,100 | — | — |
| 2022-08-17 | $29.58 | $29.58 | 1,060,500 | — | — |
| 2022-08-16 | $30.02 | $30.02 | 1,573,700 | — | — |
| 2022-08-15 | $28.50 | $28.50 | 2,607,800 | — | — |
| 2022-08-12 | $29.03 | $29.03 | 950,000 | — | — |
| 2022-08-11 | $28.67 | $28.67 | 615,000 | — | — |
| 2022-08-10 | $28.84 | $28.84 | 585,700 | — | — |
| 2022-08-09 | $26.95 | $26.95 | 695,000 | — | — |
| 2022-08-08 | $27.99 | $27.99 | 800,000 | — | — |
| 2022-08-05 | $27.95 | $27.95 | 635,200 | — | — |
| 2022-08-04 | $27.16 | $27.16 | 483,500 | — | — |
| 2022-08-03 | $26.88 | $26.88 | 1,084,200 | — | — |
| 2022-08-02 | $25.39 | $25.39 | 465,700 | — | — |
| 2022-08-01 | $24.88 | $24.88 | 482,900 | — | — |
| 2022-07-29 | $25.32 | $25.32 | 583,000 | — | — |
| 2022-07-28 | $24.88 | $24.88 | 595,000 | — | — |
| 2022-07-27 | $24.02 | $24.02 | 584,200 | — | — |
| 2022-07-26 | $22.65 | $22.65 | 340,600 | — | — |
| 2022-07-25 | $23.32 | $23.32 | 386,600 | — | — |
| 2022-07-22 | $23.48 | $23.48 | 589,200 | — | — |
| 2022-07-21 | $24.11 | $24.11 | 413,200 | — | — |
| 2022-07-20 | $23.72 | $23.72 | 769,200 | — | — |
| 2022-07-19 | $23.76 | $23.76 | 852,100 | — | — |
| 2022-07-18 | $22.09 | $22.09 | 943,300 | — | — |
| 2022-07-15 | $20.93 | $20.93 | 628,600 | — | — |
| 2022-07-14 | $19.67 | $19.67 | 618,400 | — | — |
| 2022-07-13 | $20.06 | $20.06 | 918,600 | — | — |
| 2022-07-12 | $20.84 | $20.84 | 1,236,600 | — | — |
| 2022-07-11 | $21.30 | $21.30 | 826,400 | — | — |
| 2022-07-08 | $22.63 | $22.63 | 734,700 | — | — |
| 2022-07-07 | $22.33 | $22.33 | 918,500 | — | — |
| 2022-07-06 | $22.04 | $22.04 | 1,590,400 | — | — |
| 2022-07-05 | $21.45 | $21.45 | 795,500 | — | — |
| 2022-07-01 | $20.50 | $20.50 | 721,400 | — | — |
| 2022-06-30 | $20.00 | $20.00 | 839,700 | — | — |
| 2022-06-29 | $20.15 | $20.15 | 807,700 | — | — |
| 2022-06-28 | $21.64 | $21.64 | 941,900 | — | — |
| 2022-06-27 | $21.76 | $21.76 | 895,500 | — | — |
| 2022-06-24 | $21.91 | $21.91 | 9,271,700 | — | — |
| 2022-06-23 | $21.52 | $21.52 | 1,423,600 | — | — |
| 2022-06-22 | $21.99 | $21.99 | 1,604,400 | — | — |
| 2022-06-21 | $22.79 | $22.79 | 2,335,400 | — | — |
| 2022-06-17 | $23.12 | $23.12 | 2,848,600 | — | — |
| 2022-06-16 | $21.11 | $21.11 | 1,744,800 | — | — |
| 2022-06-15 | $22.78 | $22.78 | 2,355,500 | — | — |
| 2022-06-14 | $21.02 | $21.02 | 1,161,100 | — | — |
| 2022-06-13 | $21.51 | $21.51 | 1,186,500 | — | — |
| 2022-06-10 | $23.21 | $23.21 | 998,800 | — | — |
| 2022-06-09 | $25.37 | $25.37 | 1,120,900 | — | — |
| 2022-06-08 | $28.00 | $28.00 | 638,600 | — | — |
| 2022-06-07 | $28.67 | $28.67 | 1,300,200 | — | — |
| 2022-06-06 | $29.13 | $29.13 | 2,002,700 | — | — |
| 2022-06-03 | $27.63 | $27.63 | 748,300 | — | — |
| 2022-06-02 | $28.35 | $28.35 | 1,182,600 | — | — |
| 2022-06-01 | $26.10 | $26.10 | 1,142,400 | — | — |
| 2022-05-31 | $27.44 | $27.44 | 1,159,000 | — | — |
| 2022-05-27 | $28.51 | $28.51 | 1,165,000 | — | — |
| 2022-05-26 | $27.73 | $27.73 | 2,412,600 | — | — |
| 2022-05-25 | $26.01 | $26.01 | 1,177,400 | — | — |
| 2022-05-24 | $25.80 | $25.80 | 1,233,500 | — | — |
| 2022-05-23 | $28.39 | $28.39 | 1,214,000 | — | — |
| 2022-05-20 | $28.81 | $28.81 | 833,800 | — | — |
| 2022-05-19 | $28.79 | $28.79 | 1,583,300 | — | — |
| 2022-05-18 | $29.49 | $29.49 | 1,347,600 | — | — |
| 2022-05-17 | $34.37 | $34.37 | 1,807,200 | — | — |
| 2022-05-16 | $31.85 | $31.85 | 2,950,600 | — | — |
| 2022-05-13 | $28.27 | $28.27 | 1,313,400 | — | — |
| 2022-05-12 | $24.88 | $24.88 | 955,700 | — | — |
| 2022-05-11 | $25.17 | $25.17 | 1,140,400 | — | — |
| 2022-05-10 | $24.72 | $24.72 | 758,600 | — | — |
| 2022-05-09 | $24.90 | $24.90 | 1,069,300 | — | — |
| 2022-05-06 | $27.69 | $27.69 | 844,800 | — | — |
| 2022-05-05 | $30.14 | $30.14 | 867,700 | — | — |
| 2022-05-04 | $31.22 | $31.22 | 1,112,300 | — | — |
| 2022-05-03 | $30.37 | $30.37 | 569,700 | — | — |
| 2022-05-02 | $30.97 | $30.97 | 1,344,100 | — | — |
| 2022-04-29 | $30.42 | $30.42 | 550,800 | — | — |
| 2022-04-28 | $31.63 | $31.63 | 522,600 | — | — |
| 2022-04-27 | $30.00 | $30.00 | 531,400 | — | — |
| 2022-04-26 | $29.96 | $29.96 | 609,900 | — | — |
| 2022-04-25 | $30.85 | $30.85 | 681,700 | — | — |
| 2022-04-22 | $29.20 | $29.20 | 458,900 | — | — |
| 2022-04-21 | $29.18 | $29.18 | 480,200 | — | — |
| 2022-04-20 | $29.88 | $29.88 | 467,400 | — | — |
| 2022-04-19 | $30.04 | $30.04 | 552,300 | — | — |
| 2022-04-18 | $28.33 | $28.33 | 769,000 | — | — |
| 2022-04-14 | $28.43 | $28.43 | 1,052,900 | — | — |
| 2022-04-13 | $30.10 | $30.10 | 940,100 | — | — |
| 2022-04-12 | $27.37 | $27.37 | 428,000 | — | — |
| 2022-04-11 | $27.59 | $27.59 | 598,600 | — | — |
| 2022-04-08 | $26.93 | $26.93 | 691,600 | — | — |
| 2022-04-07 | $28.00 | $28.00 | 770,100 | — | — |
| 2022-04-06 | $28.09 | $28.09 | 1,440,200 | — | — |
| 2022-04-05 | $27.95 | $27.95 | 1,049,500 | — | — |
| 2022-04-04 | $28.80 | $28.80 | 843,200 | — | — |
| 2022-04-01 | $27.50 | $27.50 | 995,900 | — | — |
| 2022-03-31 | $26.88 | $26.88 | 1,143,600 | — | — |
| 2022-03-30 | $26.01 | $26.01 | 842,400 | — | — |
| 2022-03-29 | $26.53 | $26.53 | 871,000 | — | — |
| 2022-03-28 | $24.79 | $24.79 | 665,100 | — | — |
| 2022-03-25 | $23.01 | $23.01 | 1,209,000 | — | — |
| 2022-03-24 | $23.93 | $23.93 | 1,497,800 | — | — |
| 2022-03-23 | $25.41 | $25.41 | 4,355,200 | — | — |
| 2022-03-22 | $21.75 | $21.75 | 1,764,500 | — | — |
| 2022-03-21 | $20.26 | $20.26 | 1,740,400 | — | — |
| 2022-03-18 | $21.35 | $21.35 | 1,653,500 | — | — |
| 2022-03-17 | $21.40 | $21.40 | 2,765,500 | — | — |
| 2022-03-16 | $20.63 | $20.63 | 1,958,700 | — | — |
| 2022-03-15 | $19.65 | $19.65 | 686,900 | — | — |
| 2022-03-14 | $19.47 | $19.47 | 917,500 | — | — |
| 2022-03-11 | $21.02 | $21.02 | 601,100 | — | — |
| 2022-03-10 | $22.29 | $22.29 | 654,300 | — | — |
| 2022-03-09 | $22.64 | $22.64 | 688,900 | — | — |
| 2022-03-08 | $21.09 | $21.09 | 867,500 | — | — |
| 2022-03-07 | $21.35 | $21.35 | 1,307,800 | — | — |
| 2022-03-04 | $22.08 | $22.08 | 1,564,800 | — | — |
| 2022-03-03 | $25.41 | $25.41 | 1,169,200 | — | — |
| 2022-03-02 | $25.94 | $25.94 | 1,005,100 | — | — |
| 2022-03-01 | $25.87 | $25.87 | 1,029,400 | — | — |
| 2022-02-28 | $26.93 | $26.93 | 1,231,900 | — | — |
| 2022-02-25 | $27.82 | $27.82 | 577,600 | — | — |
| 2022-02-24 | $27.86 | $27.86 | 882,900 | — | — |
| 2022-02-23 | $26.01 | $26.01 | 500,000 | — | — |
| 2022-02-22 | $26.63 | $26.63 | 722,000 | — | — |
| 2022-02-18 | $27.34 | $27.34 | 732,300 | — | — |
| 2022-02-17 | $28.20 | $28.20 | 477,800 | — | — |
| 2022-02-16 | $30.71 | $30.71 | 520,400 | — | — |
| 2022-02-15 | $30.79 | $30.79 | 551,100 | — | — |
| 2022-02-14 | $27.75 | $27.75 | 535,500 | — | — |
| 2022-02-11 | $28.27 | $28.27 | 941,700 | — | — |
| 2022-02-10 | $28.82 | $28.82 | 579,000 | — | — |
| 2022-02-09 | $28.46 | $28.46 | 718,500 | — | — |
| 2022-02-08 | $26.87 | $26.87 | 321,000 | — | — |
| 2022-02-07 | $25.43 | $25.43 | 489,700 | — | — |
| 2022-02-04 | $25.58 | $25.58 | 709,100 | — | — |
| 2022-02-03 | $23.40 | $23.40 | 640,500 | — | — |
| 2022-02-02 | $24.27 | $24.27 | 588,700 | — | — |
| 2022-02-01 | $25.55 | $25.55 | 767,200 | — | — |
| 2022-01-31 | $24.69 | $24.69 | 597,000 | — | — |
| 2022-01-28 | $22.28 | $22.28 | 587,500 | — | — |
| 2022-01-27 | $20.71 | $20.71 | 865,700 | — | — |
| 2022-01-26 | $21.62 | $21.62 | 887,800 | — | — |
| 2022-01-25 | $20.64 | $20.64 | 1,016,500 | — | — |
| 2022-01-24 | $22.61 | $22.61 | 1,483,200 | — | — |
| 2022-01-21 | $21.09 | $21.09 | 837,000 | — | — |
| 2022-01-20 | $23.06 | $23.06 | 1,090,800 | — | — |
| 2022-01-19 | $23.00 | $23.00 | 599,500 | — | — |
| 2022-01-18 | $22.70 | $22.70 | 947,700 | — | — |
| 2022-01-14 | $24.42 | $24.42 | 982,400 | — | — |
| 2022-01-13 | $26.09 | $26.09 | 732,300 | — | — |
| 2022-01-12 | $26.12 | $26.12 | 430,300 | — | — |
| 2022-01-11 | $26.35 | $26.35 | 465,000 | — | — |
| 2022-01-10 | $25.77 | $25.77 | 727,200 | — | — |
| 2022-01-07 | $26.18 | $26.18 | 747,200 | — | — |
| 2022-01-06 | $25.91 | $25.91 | 1,197,700 | — | — |
| 2022-01-05 | $26.91 | $26.91 | 1,267,800 | — | — |
| 2022-01-04 | $29.99 | $29.99 | 1,250,500 | — | — |
| 2022-01-03 | $31.85 | $31.85 | 1,115,800 | — | — |