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
- 2005-05-06 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 | $21.74 | $21.74 | 240,500 | — | — |
| 2022-12-29 | $21.84 | $21.84 | 259,400 | — | — |
| 2022-12-28 | $21.21 | $21.21 | 321,400 | — | — |
| 2022-12-27 | $21.15 | $21.15 | 286,900 | — | — |
| 2022-12-23 | $21.01 | $21.01 | 215,700 | — | — |
| 2022-12-22 | $20.30 | $20.30 | 367,700 | — | — |
| 2022-12-21 | $20.20 | $20.20 | 397,600 | — | — |
| 2022-12-20 | $19.41 | $19.41 | 457,800 | — | — |
| 2022-12-19 | $19.23 | $19.23 | 558,000 | — | — |
| 2022-12-16 | $20.29 | $20.29 | 1,005,800 | — | — |
| 2022-12-15 | $20.95 | $20.95 | 493,800 | — | — |
| 2022-12-14 | $22.47 | $22.47 | 363,200 | — | — |
| 2022-12-13 | $22.95 | $22.95 | 296,700 | — | — |
| 2022-12-12 | $22.79 | $22.79 | 296,500 | — | — |
| 2022-12-09 | $22.70 | $22.70 | 427,400 | — | — |
| 2022-12-08 | $23.51 | $23.51 | 370,400 | — | — |
| 2022-12-07 | $22.99 | $22.99 | 494,000 | — | — |
| 2022-12-06 | $22.52 | $22.52 | 515,300 | — | — |
| 2022-12-05 | $22.43 | $22.43 | 743,900 | — | — |
| 2022-12-02 | $23.20 | $23.20 | 1,193,800 | — | — |
| 2022-12-01 | $21.83 | $21.83 | 1,119,700 | — | — |
| 2022-11-30 | $23.25 | $23.25 | 638,100 | — | — |
| 2022-11-29 | $23.60 | $23.60 | 535,300 | — | — |
| 2022-11-28 | $23.45 | $23.45 | 530,900 | — | — |
| 2022-11-25 | $24.09 | $24.09 | 145,100 | — | — |
| 2022-11-23 | $24.47 | $24.47 | 234,900 | — | — |
| 2022-11-22 | $24.30 | $24.30 | 287,800 | — | — |
| 2022-11-21 | $22.98 | $22.98 | 351,700 | — | — |
| 2022-11-18 | $23.78 | $23.78 | 177,700 | — | — |
| 2022-11-17 | $23.53 | $23.53 | 207,400 | — | — |
| 2022-11-16 | $23.17 | $23.17 | 255,000 | — | — |
| 2022-11-15 | $24.52 | $24.52 | 284,800 | — | — |
| 2022-11-14 | $23.71 | $23.71 | 235,900 | — | — |
| 2022-11-11 | $24.28 | $24.28 | 205,000 | — | — |
| 2022-11-10 | $23.51 | $23.51 | 327,600 | — | — |
| 2022-11-09 | $20.78 | $20.78 | 239,800 | — | — |
| 2022-11-08 | $22.47 | $22.47 | 311,800 | — | — |
| 2022-11-07 | $22.67 | $22.67 | 172,900 | — | — |
| 2022-11-04 | $22.29 | $22.29 | 168,000 | — | — |
| 2022-11-03 | $22.02 | $22.02 | 170,200 | — | — |
| 2022-11-02 | $21.64 | $21.64 | 232,000 | — | — |
| 2022-11-01 | $22.55 | $22.55 | 199,100 | — | — |
| 2022-10-31 | $22.43 | $22.43 | 170,800 | — | — |
| 2022-10-28 | $22.66 | $22.66 | 300,200 | — | — |
| 2022-10-27 | $22.17 | $22.17 | 199,000 | — | — |
| 2022-10-26 | $22.56 | $22.56 | 218,000 | — | — |
| 2022-10-25 | $22.57 | $22.57 | 344,700 | — | — |
| 2022-10-24 | $21.01 | $21.01 | 225,900 | — | — |
| 2022-10-21 | $20.92 | $20.92 | 355,400 | — | — |
| 2022-10-20 | $20.46 | $20.46 | 181,800 | — | — |
| 2022-10-19 | $20.60 | $20.60 | 201,700 | — | — |
| 2022-10-18 | $21.57 | $21.57 | 251,300 | — | — |
| 2022-10-17 | $21.77 | $21.77 | 272,300 | — | — |
| 2022-10-14 | $21.15 | $21.15 | 200,800 | — | — |
| 2022-10-13 | $21.63 | $21.63 | 277,600 | — | — |
| 2022-10-12 | $21.17 | $21.17 | 244,500 | — | — |
| 2022-10-11 | $20.97 | $20.97 | 305,700 | — | — |
| 2022-10-10 | $21.26 | $21.26 | 239,900 | — | — |
| 2022-10-07 | $21.58 | $21.58 | 201,500 | — | — |
| 2022-10-06 | $22.19 | $22.19 | 387,700 | — | — |
| 2022-10-05 | $22.03 | $22.03 | 319,600 | — | — |
| 2022-10-04 | $22.31 | $22.31 | 390,300 | — | — |
| 2022-10-03 | $21.78 | $21.78 | 373,000 | — | — |
| 2022-09-30 | $21.53 | $21.53 | 413,900 | — | — |
| 2022-09-29 | $22.14 | $22.14 | 262,700 | — | — |
| 2022-09-28 | $22.86 | $22.86 | 337,300 | — | — |
| 2022-09-27 | $21.96 | $21.96 | 286,400 | — | — |
| 2022-09-26 | $21.67 | $21.67 | 418,500 | — | — |
| 2022-09-23 | $21.88 | $21.88 | 412,800 | — | — |
| 2022-09-22 | $21.66 | $21.66 | 326,200 | — | — |
| 2022-09-21 | $22.29 | $22.29 | 343,000 | — | — |
| 2022-09-20 | $23.42 | $23.42 | 397,400 | — | — |
| 2022-09-19 | $23.75 | $23.75 | 368,400 | — | — |
| 2022-09-16 | $23.46 | $23.46 | 936,900 | — | — |
| 2022-09-15 | $23.57 | $23.57 | 502,000 | — | — |
| 2022-09-14 | $23.44 | $23.44 | 494,600 | — | — |
| 2022-09-13 | $23.43 | $23.43 | 1,116,700 | — | — |
| 2022-09-12 | $26.76 | $26.76 | 873,500 | — | — |
| 2022-09-09 | $27.56 | $27.56 | 2,903,800 | — | — |
| 2022-09-08 | $26.54 | $26.54 | 824,100 | — | — |
| 2022-09-07 | $27.79 | $27.79 | 410,100 | — | — |
| 2022-09-06 | $26.23 | $26.23 | 433,700 | — | — |
| 2022-09-02 | $25.54 | $25.54 | 283,700 | — | — |
| 2022-09-01 | $25.91 | $25.91 | 312,500 | — | — |
| 2022-08-31 | $25.96 | $25.96 | 333,100 | — | — |
| 2022-08-30 | $26.85 | $26.85 | 316,600 | — | — |
| 2022-08-29 | $27.39 | $27.39 | 183,100 | — | — |
| 2022-08-26 | $27.39 | $27.39 | 278,400 | — | — |
| 2022-08-25 | $27.95 | $27.95 | 177,500 | — | — |
| 2022-08-24 | $27.35 | $27.35 | 232,000 | — | — |
| 2022-08-23 | $27.87 | $27.87 | 280,700 | — | — |
| 2022-08-22 | $27.71 | $27.71 | 305,000 | — | — |
| 2022-08-19 | $29.27 | $29.27 | 234,600 | — | — |
| 2022-08-18 | $29.75 | $29.75 | 189,700 | — | — |
| 2022-08-17 | $30.07 | $30.07 | 314,500 | — | — |
| 2022-08-16 | $30.75 | $30.75 | 444,900 | — | — |
| 2022-08-15 | $28.53 | $28.53 | 163,400 | — | — |
| 2022-08-12 | $29.48 | $29.48 | 306,200 | — | — |
| 2022-08-11 | $28.66 | $28.66 | 349,600 | — | — |
| 2022-08-10 | $27.76 | $27.76 | 353,300 | — | — |
| 2022-08-09 | $27.01 | $27.01 | 316,100 | — | — |
| 2022-08-08 | $28.11 | $28.11 | 444,500 | — | — |
| 2022-08-05 | $27.04 | $27.04 | 230,400 | — | — |
| 2022-08-04 | $27.56 | $27.56 | 212,300 | — | — |
| 2022-08-03 | $27.57 | $27.57 | 190,000 | — | — |
| 2022-08-02 | $26.50 | $26.50 | 187,100 | — | — |
| 2022-08-01 | $26.95 | $26.95 | 304,000 | — | — |
| 2022-07-29 | $26.00 | $26.00 | 319,200 | — | — |
| 2022-07-28 | $26.41 | $26.41 | 236,700 | — | — |
| 2022-07-27 | $26.28 | $26.28 | 258,500 | — | — |
| 2022-07-26 | $25.74 | $25.74 | 181,900 | — | — |
| 2022-07-25 | $27.65 | $27.65 | 354,200 | — | — |
| 2022-07-22 | $27.97 | $27.97 | 245,900 | — | — |
| 2022-07-21 | $28.01 | $28.01 | 217,400 | — | — |
| 2022-07-20 | $28.47 | $28.47 | 333,900 | — | — |
| 2022-07-19 | $27.97 | $27.97 | 330,200 | — | — |
| 2022-07-18 | $26.35 | $26.35 | 211,800 | — | — |
| 2022-07-15 | $25.88 | $25.88 | 192,100 | — | — |
| 2022-07-14 | $25.14 | $25.14 | 296,900 | — | — |
| 2022-07-13 | $25.47 | $25.47 | 353,000 | — | — |
| 2022-07-12 | $25.36 | $25.36 | 345,200 | — | — |
| 2022-07-11 | $25.31 | $25.31 | 190,900 | — | — |
| 2022-07-08 | $25.68 | $25.68 | 242,800 | — | — |
| 2022-07-07 | $25.80 | $25.80 | 272,700 | — | — |
| 2022-07-06 | $25.01 | $25.01 | 455,500 | — | — |
| 2022-07-05 | $25.84 | $25.84 | 515,400 | — | — |
| 2022-07-01 | $25.31 | $25.31 | 383,900 | — | — |
| 2022-06-30 | $26.00 | $26.00 | 308,800 | — | — |
| 2022-06-29 | $26.73 | $26.73 | 250,500 | — | — |
| 2022-06-28 | $27.40 | $27.40 | 245,700 | — | — |
| 2022-06-27 | $28.32 | $28.32 | 261,600 | — | — |
| 2022-06-24 | $28.53 | $28.53 | 1,041,900 | — | — |
| 2022-06-23 | $27.50 | $27.50 | 298,000 | — | — |
| 2022-06-22 | $26.87 | $26.87 | 337,200 | — | — |
| 2022-06-21 | $27.39 | $27.39 | 468,400 | — | — |
| 2022-06-17 | $27.78 | $27.78 | 1,288,700 | — | — |
| 2022-06-16 | $26.90 | $26.90 | 517,000 | — | — |
| 2022-06-15 | $28.72 | $28.72 | 342,100 | — | — |
| 2022-06-14 | $28.23 | $28.23 | 362,600 | — | — |
| 2022-06-13 | $28.46 | $28.46 | 494,800 | — | — |
| 2022-06-10 | $28.86 | $28.86 | 392,500 | — | — |
| 2022-06-09 | $30.21 | $30.21 | 375,200 | — | — |
| 2022-06-08 | $29.95 | $29.95 | 339,500 | — | — |
| 2022-06-07 | $29.97 | $29.97 | 658,500 | — | — |
| 2022-06-06 | $30.46 | $30.46 | 720,400 | — | — |
| 2022-06-03 | $31.16 | $31.16 | 981,400 | — | — |
| 2022-06-02 | $34.17 | $34.17 | 515,300 | — | — |
| 2022-06-01 | $32.97 | $32.97 | 557,900 | — | — |
| 2022-05-31 | $32.81 | $32.81 | 418,900 | — | — |
| 2022-05-27 | $33.93 | $33.93 | 320,600 | — | — |
| 2022-05-26 | $33.75 | $33.75 | 297,500 | — | — |
| 2022-05-25 | $32.26 | $32.26 | 524,200 | — | — |
| 2022-05-24 | $28.62 | $28.62 | 468,900 | — | — |
| 2022-05-23 | $30.76 | $30.76 | 261,700 | — | — |
| 2022-05-20 | $31.63 | $31.63 | 270,500 | — | — |
| 2022-05-19 | $31.50 | $31.50 | 298,200 | — | — |
| 2022-05-18 | $32.15 | $32.15 | 413,000 | — | — |
| 2022-05-17 | $34.44 | $34.44 | 177,400 | — | — |
| 2022-05-16 | $33.94 | $33.94 | 199,800 | — | — |
| 2022-05-13 | $34.21 | $34.21 | 264,200 | — | — |
| 2022-05-12 | $33.80 | $33.80 | 252,100 | — | — |
| 2022-05-11 | $32.64 | $32.64 | 268,000 | — | — |
| 2022-05-10 | $33.87 | $33.87 | 243,400 | — | — |
| 2022-05-09 | $34.18 | $34.18 | 230,500 | — | — |
| 2022-05-06 | $35.56 | $35.56 | 369,800 | — | — |
| 2022-05-05 | $36.57 | $36.57 | 249,400 | — | — |
| 2022-05-04 | $38.16 | $38.16 | 262,800 | — | — |
| 2022-05-03 | $37.95 | $37.95 | 169,900 | — | — |
| 2022-05-02 | $37.96 | $37.96 | 180,800 | — | — |
| 2022-04-29 | $36.63 | $36.63 | 185,900 | — | — |
| 2022-04-28 | $38.31 | $38.31 | 238,500 | — | — |
| 2022-04-27 | $36.72 | $36.72 | 215,000 | — | — |
| 2022-04-26 | $36.86 | $36.86 | 216,900 | — | — |
| 2022-04-25 | $38.20 | $38.20 | 176,200 | — | — |
| 2022-04-22 | $37.95 | $37.95 | 169,500 | — | — |
| 2022-04-21 | $39.85 | $39.85 | 209,100 | — | — |
| 2022-04-20 | $40.43 | $40.43 | 182,500 | — | — |
| 2022-04-19 | $40.62 | $40.62 | 197,100 | — | — |
| 2022-04-18 | $38.56 | $38.56 | 283,100 | — | — |
| 2022-04-14 | $39.39 | $39.39 | 174,100 | — | — |
| 2022-04-13 | $39.27 | $39.27 | 299,700 | — | — |
| 2022-04-12 | $38.53 | $38.53 | 216,900 | — | — |
| 2022-04-11 | $38.26 | $38.26 | 257,100 | — | — |
| 2022-04-08 | $38.21 | $38.21 | 216,100 | — | — |
| 2022-04-07 | $38.00 | $38.00 | 249,000 | — | — |
| 2022-04-06 | $37.88 | $37.88 | 301,600 | — | — |
| 2022-04-05 | $38.34 | $38.34 | 245,700 | — | — |
| 2022-04-04 | $38.46 | $38.46 | 247,000 | — | — |
| 2022-04-01 | $38.59 | $38.59 | 360,600 | — | — |
| 2022-03-31 | $38.21 | $38.21 | 223,600 | — | — |
| 2022-03-30 | $39.93 | $39.93 | 252,300 | — | — |
| 2022-03-29 | $41.86 | $41.86 | 327,100 | — | — |
| 2022-03-28 | $40.51 | $40.51 | 192,900 | — | — |
| 2022-03-25 | $39.74 | $39.74 | 133,700 | — | — |
| 2022-03-24 | $40.05 | $40.05 | 181,800 | — | — |
| 2022-03-23 | $39.94 | $39.94 | 225,200 | — | — |
| 2022-03-22 | $41.18 | $41.18 | 270,900 | — | — |
| 2022-03-21 | $40.45 | $40.45 | 384,500 | — | — |
| 2022-03-18 | $43.74 | $43.74 | 972,200 | — | — |
| 2022-03-17 | $43.13 | $43.13 | 333,100 | — | — |
| 2022-03-16 | $42.71 | $42.71 | 618,200 | — | — |
| 2022-03-15 | $41.09 | $41.09 | 500,200 | — | — |
| 2022-03-14 | $40.46 | $40.46 | 790,400 | — | — |
| 2022-03-11 | $40.07 | $40.07 | 2,275,600 | — | — |
| 2022-03-10 | $43.07 | $43.07 | 636,500 | — | — |
| 2022-03-09 | $44.83 | $44.83 | 443,100 | — | — |
| 2022-03-08 | $43.04 | $43.04 | 558,500 | — | — |
| 2022-03-07 | $41.06 | $41.06 | 513,200 | — | — |
| 2022-03-04 | $44.50 | $44.50 | 464,800 | — | — |
| 2022-03-03 | $46.01 | $46.01 | 523,400 | — | — |
| 2022-03-02 | $45.00 | $45.00 | 620,900 | — | — |
| 2022-03-01 | $43.04 | $43.04 | 364,300 | — | — |
| 2022-02-28 | $44.49 | $44.49 | 318,800 | — | — |
| 2022-02-25 | $44.56 | $44.56 | 244,700 | — | — |
| 2022-02-24 | $43.95 | $43.95 | 343,600 | — | — |
| 2022-02-23 | $41.74 | $41.74 | 300,600 | — | — |
| 2022-02-22 | $42.06 | $42.06 | 292,600 | — | — |
| 2022-02-18 | $43.98 | $43.98 | 232,400 | — | — |
| 2022-02-17 | $43.82 | $43.82 | 223,300 | — | — |
| 2022-02-16 | $45.89 | $45.89 | 209,600 | — | — |
| 2022-02-15 | $45.48 | $45.48 | 224,200 | — | — |
| 2022-02-14 | $43.57 | $43.57 | 260,200 | — | — |
| 2022-02-11 | $44.10 | $44.10 | 279,100 | — | — |
| 2022-02-10 | $45.53 | $45.53 | 261,200 | — | — |
| 2022-02-09 | $46.14 | $46.14 | 231,100 | — | — |
| 2022-02-08 | $45.67 | $45.67 | 238,100 | — | — |
| 2022-02-07 | $44.03 | $44.03 | 218,300 | — | — |
| 2022-02-04 | $43.71 | $43.71 | 259,400 | — | — |
| 2022-02-03 | $43.12 | $43.12 | 198,400 | — | — |
| 2022-02-02 | $44.18 | $44.18 | 248,300 | — | — |
| 2022-02-01 | $45.63 | $45.63 | 264,700 | — | — |
| 2022-01-31 | $44.95 | $44.95 | 279,600 | — | — |
| 2022-01-28 | $43.25 | $43.25 | 249,800 | — | — |
| 2022-01-27 | $43.19 | $43.19 | 243,600 | — | — |
| 2022-01-26 | $43.72 | $43.72 | 594,500 | — | — |
| 2022-01-25 | $45.00 | $45.00 | 341,500 | — | — |
| 2022-01-24 | $44.46 | $44.46 | 369,000 | — | — |
| 2022-01-21 | $40.43 | $40.43 | 371,000 | — | — |
| 2022-01-20 | $40.45 | $40.45 | 329,800 | — | — |
| 2022-01-19 | $42.25 | $42.25 | 242,500 | — | — |
| 2022-01-18 | $42.74 | $42.74 | 354,400 | — | — |
| 2022-01-14 | $43.39 | $43.39 | 334,700 | — | — |
| 2022-01-13 | $44.01 | $44.01 | 295,400 | — | — |
| 2022-01-12 | $44.35 | $44.35 | 286,200 | — | — |
| 2022-01-11 | $45.26 | $45.26 | 318,100 | — | — |
| 2022-01-10 | $44.57 | $44.57 | 368,800 | — | — |
| 2022-01-07 | $46.54 | $46.54 | 267,700 | — | — |
| 2022-01-06 | $47.93 | $47.93 | 226,000 | — | — |
| 2022-01-05 | $47.48 | $47.48 | 241,600 | — | — |
| 2022-01-04 | $48.71 | $48.71 | 270,800 | — | — |
| 2022-01-03 | $48.01 | $48.01 | 289,300 | — | — |