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
- 2006-07-21 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 | $21.23 | $21.23 | 676,100 | — | — |
| 2022-12-29 | $20.99 | $20.99 | 709,900 | — | — |
| 2022-12-28 | $21.04 | $21.04 | 733,800 | — | — |
| 2022-12-27 | $21.24 | $21.24 | 968,300 | — | — |
| 2022-12-23 | $21.09 | $21.09 | 869,000 | — | — |
| 2022-12-22 | $20.71 | $20.71 | 837,800 | — | — |
| 2022-12-21 | $20.87 | $20.87 | 1,390,800 | — | — |
| 2022-12-20 | $20.42 | $20.42 | 1,705,300 | — | — |
| 2022-12-19 | $20.41 | $20.41 | 845,400 | — | — |
| 2022-12-16 | $20.43 | $20.43 | 1,351,800 | — | — |
| 2022-12-15 | $20.74 | $20.74 | 2,102,600 | — | — |
| 2022-12-14 | $20.93 | $20.93 | 1,884,400 | — | — |
| 2022-12-13 | $20.68 | $20.68 | 3,220,000 | — | — |
| 2022-12-12 | $20.22 | $20.22 | 1,958,500 | — | — |
| 2022-12-09 | $19.89 | $19.89 | 1,740,400 | — | — |
| 2022-12-08 | $19.87 | $19.87 | 4,620,300 | — | — |
| 2022-12-07 | $19.94 | $19.94 | 1,273,100 | — | — |
| 2022-12-06 | $20.10 | $20.10 | 982,900 | — | — |
| 2022-12-05 | $20.59 | $20.59 | 1,481,900 | — | — |
| 2022-12-02 | $21.21 | $21.21 | 1,676,500 | — | — |
| 2022-12-01 | $21.47 | $21.47 | 2,692,800 | — | — |
| 2022-11-30 | $21.59 | $21.59 | 2,255,600 | — | — |
| 2022-11-29 | $21.13 | $21.13 | 1,980,700 | — | — |
| 2022-11-28 | $20.85 | $20.85 | 923,600 | — | — |
| 2022-11-25 | $21.02 | $21.02 | 800,200 | — | — |
| 2022-11-23 | $21.25 | $21.25 | 1,047,000 | — | — |
| 2022-11-22 | $21.66 | $21.66 | 2,605,100 | — | — |
| 2022-11-21 | $21.40 | $21.40 | 1,496,500 | — | — |
| 2022-11-18 | $21.44 | $21.44 | 966,600 | — | — |
| 2022-11-17 | $21.63 | $21.63 | 1,142,300 | — | — |
| 2022-11-16 | $22.07 | $22.07 | 776,700 | — | — |
| 2022-11-15 | $22.31 | $22.31 | 1,045,000 | — | — |
| 2022-11-14 | $21.98 | $21.98 | 1,334,100 | — | — |
| 2022-11-11 | $22.42 | $22.42 | 1,204,800 | — | — |
| 2022-11-10 | $22.02 | $22.02 | 1,499,900 | — | — |
| 2022-11-09 | $21.84 | $21.84 | 965,600 | — | — |
| 2022-11-08 | $22.44 | $22.44 | 796,100 | — | — |
| 2022-11-07 | $22.83 | $22.83 | 1,393,300 | — | — |
| 2022-11-04 | $22.98 | $22.98 | 863,700 | — | — |
| 2022-11-03 | $22.17 | $22.17 | 501,900 | — | — |
| 2022-11-02 | $22.23 | $22.23 | 967,500 | — | — |
| 2022-11-01 | $22.10 | $22.10 | 1,641,800 | — | — |
| 2022-10-31 | $21.85 | $21.85 | 2,083,400 | — | — |
| 2022-10-28 | $21.98 | $21.98 | 1,010,600 | — | — |
| 2022-10-27 | $22.17 | $22.17 | 522,800 | — | — |
| 2022-10-26 | $22.17 | $22.17 | 874,900 | — | — |
| 2022-10-25 | $21.69 | $21.69 | 848,400 | — | — |
| 2022-10-24 | $21.59 | $21.59 | 850,000 | — | — |
| 2022-10-21 | $21.58 | $21.58 | 965,000 | — | — |
| 2022-10-20 | $21.46 | $21.46 | 753,300 | — | — |
| 2022-10-19 | $21.43 | $21.43 | 866,300 | — | — |
| 2022-10-18 | $21.40 | $21.40 | 1,055,600 | — | — |
| 2022-10-17 | $21.68 | $21.68 | 623,500 | — | — |
| 2022-10-14 | $21.73 | $21.73 | 1,075,100 | — | — |
| 2022-10-13 | $22.28 | $22.28 | 1,026,000 | — | — |
| 2022-10-12 | $21.87 | $21.87 | 586,900 | — | — |
| 2022-10-11 | $21.97 | $21.97 | 905,400 | — | — |
| 2022-10-10 | $22.31 | $22.31 | 1,127,400 | — | — |
| 2022-10-07 | $22.61 | $22.61 | 1,078,700 | — | — |
| 2022-10-06 | $22.23 | $22.23 | 806,000 | — | — |
| 2022-10-05 | $22.10 | $22.10 | 1,261,900 | — | — |
| 2022-10-04 | $21.74 | $21.74 | 2,158,800 | — | — |
| 2022-10-03 | $21.13 | $21.13 | 2,711,300 | — | — |
| 2022-09-30 | $20.58 | $20.58 | 2,325,400 | — | — |
| 2022-09-29 | $20.88 | $20.88 | 750,900 | — | — |
| 2022-09-28 | $20.98 | $20.98 | 673,200 | — | — |
| 2022-09-27 | $20.32 | $20.32 | 4,164,700 | — | — |
| 2022-09-26 | $20.04 | $20.04 | 1,546,400 | — | — |
| 2022-09-23 | $20.53 | $20.53 | 1,749,600 | — | — |
| 2022-09-22 | $21.33 | $21.33 | 833,500 | — | — |
| 2022-09-21 | $21.38 | $21.38 | 795,500 | — | — |
| 2022-09-20 | $21.46 | $21.46 | 838,600 | — | — |
| 2022-09-19 | $21.51 | $21.51 | 985,800 | — | — |
| 2022-09-16 | $21.38 | $21.38 | 733,200 | — | — |
| 2022-09-15 | $21.42 | $21.42 | 1,266,800 | — | — |
| 2022-09-14 | $22.16 | $22.16 | 768,500 | — | — |
| 2022-09-13 | $22.06 | $22.06 | 1,309,300 | — | — |
| 2022-09-12 | $22.21 | $22.21 | 1,050,000 | — | — |
| 2022-09-09 | $21.87 | $21.87 | 601,200 | — | — |
| 2022-09-08 | $21.26 | $21.26 | 708,100 | — | — |
| 2022-09-07 | $21.14 | $21.14 | 4,155,200 | — | — |
| 2022-09-06 | $21.72 | $21.72 | 1,100,500 | — | — |
| 2022-09-02 | $21.89 | $21.89 | 819,100 | — | — |
| 2022-09-01 | $21.73 | $21.73 | 2,306,200 | — | — |
| 2022-08-31 | $22.25 | $22.25 | 1,916,800 | — | — |
| 2022-08-30 | $22.76 | $22.76 | 1,885,500 | — | — |
| 2022-08-29 | $23.49 | $23.49 | 2,121,000 | — | — |
| 2022-08-26 | $23.07 | $23.07 | 1,856,700 | — | — |
| 2022-08-25 | $23.02 | $23.02 | 712,500 | — | — |
| 2022-08-24 | $23.29 | $23.29 | 911,500 | — | — |
| 2022-08-23 | $23.03 | $23.03 | 1,130,300 | — | — |
| 2022-08-22 | $22.61 | $22.61 | 1,128,200 | — | — |
| 2022-08-19 | $22.38 | $22.38 | 940,900 | — | — |
| 2022-08-18 | $22.36 | $22.36 | 3,032,400 | — | — |
| 2022-08-17 | $22.02 | $22.02 | 1,186,500 | — | — |
| 2022-08-16 | $21.86 | $21.86 | 937,100 | — | — |
| 2022-08-15 | $22.12 | $22.12 | 1,194,300 | — | — |
| 2022-08-12 | $22.57 | $22.57 | 1,438,900 | — | — |
| 2022-08-11 | $22.66 | $22.66 | 925,600 | — | — |
| 2022-08-10 | $22.22 | $22.22 | 1,539,300 | — | — |
| 2022-08-09 | $21.89 | $21.89 | 1,117,200 | — | — |
| 2022-08-08 | $21.69 | $21.69 | 3,016,900 | — | — |
| 2022-08-05 | $21.47 | $21.47 | 1,522,600 | — | — |
| 2022-08-04 | $21.56 | $21.56 | 1,822,500 | — | — |
| 2022-08-03 | $21.85 | $21.85 | 980,200 | — | — |
| 2022-08-02 | $22.05 | $22.05 | 1,436,000 | — | — |
| 2022-08-01 | $22.25 | $22.25 | 1,394,300 | — | — |
| 2022-07-29 | $22.93 | $22.93 | 1,531,700 | — | — |
| 2022-07-28 | $22.79 | $22.79 | 801,800 | — | — |
| 2022-07-27 | $22.86 | $22.86 | 1,029,500 | — | — |
| 2022-07-26 | $22.33 | $22.33 | 848,900 | — | — |
| 2022-07-25 | $22.31 | $22.31 | 927,200 | — | — |
| 2022-07-22 | $21.92 | $21.92 | 506,600 | — | — |
| 2022-07-21 | $22.17 | $22.17 | 1,069,900 | — | — |
| 2022-07-20 | $22.60 | $22.60 | 897,600 | — | — |
| 2022-07-19 | $22.60 | $22.60 | 4,419,500 | — | — |
| 2022-07-18 | $22.48 | $22.48 | 1,067,100 | — | — |
| 2022-07-15 | $21.89 | $21.89 | 1,148,500 | — | — |
| 2022-07-14 | $21.62 | $21.62 | 1,427,600 | — | — |
| 2022-07-13 | $21.73 | $21.73 | 1,269,500 | — | — |
| 2022-07-12 | $21.58 | $21.58 | 2,953,700 | — | — |
| 2022-07-11 | $22.76 | $22.76 | 963,000 | — | — |
| 2022-07-08 | $22.77 | $22.77 | 869,400 | — | — |
| 2022-07-07 | $22.40 | $22.40 | 3,230,600 | — | — |
| 2022-07-06 | $21.54 | $21.54 | 3,126,900 | — | — |
| 2022-07-05 | $21.85 | $21.85 | 5,412,200 | — | — |
| 2022-07-01 | $23.38 | $23.38 | 3,760,100 | — | — |
| 2022-06-30 | $23.10 | $23.10 | 2,938,800 | — | — |
| 2022-06-29 | $23.79 | $23.79 | 1,472,700 | — | — |
| 2022-06-28 | $24.23 | $24.23 | 1,151,100 | — | — |
| 2022-06-27 | $23.94 | $23.94 | 2,017,400 | — | — |
| 2022-06-24 | $23.83 | $23.83 | 1,154,300 | — | — |
| 2022-06-23 | $23.47 | $23.47 | 1,941,400 | — | — |
| 2022-06-22 | $24.01 | $24.01 | 1,849,400 | — | — |
| 2022-06-21 | $24.48 | $24.48 | 1,473,200 | — | — |
| 2022-06-17 | $24.50 | $24.50 | 2,101,000 | — | — |
| 2022-06-16 | $25.41 | $25.41 | 1,944,400 | — | — |
| 2022-06-15 | $25.25 | $25.25 | 1,690,800 | — | — |
| 2022-06-14 | $25.30 | $25.30 | 3,242,100 | — | — |
| 2022-06-13 | $25.77 | $25.77 | 3,239,200 | — | — |
| 2022-06-10 | $26.00 | $26.00 | 2,071,500 | — | — |
| 2022-06-09 | $26.28 | $26.28 | 1,755,000 | — | — |
| 2022-06-08 | $26.34 | $26.34 | 2,601,400 | — | — |
| 2022-06-07 | $26.13 | $26.13 | 1,312,500 | — | — |
| 2022-06-06 | $25.94 | $25.94 | 985,800 | — | — |
| 2022-06-03 | $25.92 | $25.92 | 1,057,300 | — | — |
| 2022-06-02 | $25.68 | $25.68 | 2,134,400 | — | — |
| 2022-06-01 | $25.19 | $25.19 | 3,184,300 | — | — |
| 2022-05-31 | $25.04 | $25.04 | 2,994,300 | — | — |
| 2022-05-27 | $25.25 | $25.25 | 1,512,600 | — | — |
| 2022-05-26 | $24.99 | $24.99 | 2,500,300 | — | — |
| 2022-05-25 | $24.63 | $24.63 | 935,100 | — | — |
| 2022-05-24 | $24.49 | $24.49 | 1,093,500 | — | — |
| 2022-05-23 | $24.58 | $24.58 | 1,009,000 | — | — |
| 2022-05-20 | $24.42 | $24.42 | 1,068,400 | — | — |
| 2022-05-19 | $24.30 | $24.30 | 2,520,500 | — | — |
| 2022-05-18 | $23.93 | $23.93 | 1,867,300 | — | — |
| 2022-05-17 | $24.46 | $24.46 | 1,383,600 | — | — |
| 2022-05-16 | $24.75 | $24.75 | 1,701,100 | — | — |
| 2022-05-13 | $24.17 | $24.17 | 1,039,000 | — | — |
| 2022-05-12 | $23.73 | $23.73 | 1,679,600 | — | — |
| 2022-05-11 | $23.58 | $23.58 | 1,161,800 | — | — |
| 2022-05-10 | $22.85 | $22.85 | 2,533,200 | — | — |
| 2022-05-09 | $22.97 | $22.97 | 5,486,900 | — | — |
| 2022-05-06 | $24.37 | $24.37 | 4,399,900 | — | — |
| 2022-05-05 | $24.33 | $24.33 | 2,397,300 | — | — |
| 2022-05-04 | $24.43 | $24.43 | 2,434,100 | — | — |
| 2022-05-03 | $23.56 | $23.56 | 1,929,300 | — | — |
| 2022-05-02 | $24.06 | $24.06 | 2,385,400 | — | — |
| 2022-04-29 | $23.68 | $23.68 | 2,407,600 | — | — |
| 2022-04-28 | $23.89 | $23.89 | 2,176,000 | — | — |
| 2022-04-27 | $23.60 | $23.60 | 1,570,200 | — | — |
| 2022-04-26 | $23.43 | $23.43 | 2,132,500 | — | — |
| 2022-04-25 | $23.08 | $23.08 | 4,673,400 | — | — |
| 2022-04-22 | $23.35 | $23.35 | 2,470,300 | — | — |
| 2022-04-21 | $23.76 | $23.76 | 2,196,800 | — | — |
| 2022-04-20 | $23.72 | $23.72 | 1,485,300 | — | — |
| 2022-04-19 | $23.64 | $23.64 | 1,851,800 | — | — |
| 2022-04-18 | $24.45 | $24.45 | 2,037,900 | — | — |
| 2022-04-14 | $24.06 | $24.06 | 1,717,600 | — | — |
| 2022-04-13 | $23.76 | $23.76 | 2,966,700 | — | — |
| 2022-04-12 | $23.11 | $23.11 | 1,998,200 | — | — |
| 2022-04-11 | $22.26 | $22.26 | 3,195,100 | — | — |
| 2022-04-08 | $22.62 | $22.62 | 1,630,100 | — | — |
| 2022-04-07 | $22.36 | $22.36 | 1,867,100 | — | — |
| 2022-04-06 | $22.42 | $22.42 | 3,266,000 | — | — |
| 2022-04-05 | $22.77 | $22.77 | 2,948,200 | — | — |
| 2022-04-04 | $23.14 | $23.14 | 3,271,200 | — | — |
| 2022-04-01 | $22.61 | $22.61 | 2,727,000 | — | — |
| 2022-03-31 | $22.65 | $22.65 | 3,844,900 | — | — |
| 2022-03-30 | $23.42 | $23.42 | 2,666,700 | — | — |
| 2022-03-29 | $23.05 | $23.05 | 3,282,100 | — | — |
| 2022-03-28 | $22.97 | $22.97 | 3,352,700 | — | — |
| 2022-03-25 | $24.38 | $24.38 | 2,045,200 | — | — |
| 2022-03-24 | $24.19 | $24.19 | 5,127,900 | — | — |
| 2022-03-23 | $24.49 | $24.49 | 2,060,600 | — | — |
| 2022-03-22 | $23.65 | $23.65 | 2,450,800 | — | — |
| 2022-03-21 | $23.82 | $23.82 | 2,669,900 | — | — |
| 2022-03-18 | $22.70 | $22.70 | 2,640,400 | — | — |
| 2022-03-17 | $22.50 | $22.50 | 3,156,900 | — | — |
| 2022-03-16 | $21.29 | $21.29 | 4,506,000 | — | — |
| 2022-03-15 | $21.46 | $21.46 | 6,201,600 | — | — |
| 2022-03-14 | $22.10 | $22.10 | 6,604,500 | — | — |
| 2022-03-11 | $23.00 | $23.00 | 4,773,500 | — | — |
| 2022-03-10 | $22.58 | $22.58 | 5,531,300 | — | — |
| 2022-03-09 | $23.08 | $23.08 | 10,203,700 | — | — |
| 2022-03-08 | $25.85 | $25.85 | 10,898,400 | — | — |
| 2022-03-07 | $24.91 | $24.91 | 11,178,900 | — | — |
| 2022-03-04 | $24.26 | $24.26 | 7,995,700 | — | — |
| 2022-03-03 | $23.23 | $23.23 | 7,273,600 | — | — |
| 2022-03-02 | $23.19 | $23.19 | 9,799,200 | — | — |
| 2022-03-01 | $22.07 | $22.07 | 8,994,000 | — | — |
| 2022-02-28 | $20.81 | $20.81 | 4,746,300 | — | — |
| 2022-02-25 | $20.23 | $20.23 | 4,850,700 | — | — |
| 2022-02-24 | $20.58 | $20.58 | 8,074,600 | — | — |
| 2022-02-23 | $20.28 | $20.28 | 3,075,200 | — | — |
| 2022-02-22 | $20.17 | $20.17 | 5,461,900 | — | — |
| 2022-02-18 | $19.84 | $19.84 | 2,295,200 | — | — |
| 2022-02-17 | $19.77 | $19.77 | 1,847,500 | — | — |
| 2022-02-16 | $19.63 | $19.63 | 3,901,400 | — | — |
| 2022-02-15 | $19.70 | $19.70 | 3,845,900 | — | — |
| 2022-02-14 | $20.06 | $20.06 | 4,074,000 | — | — |
| 2022-02-11 | $19.93 | $19.93 | 2,826,600 | — | — |
| 2022-02-10 | $19.50 | $19.50 | 3,135,300 | — | — |
| 2022-02-09 | $19.63 | $19.63 | 2,420,700 | — | — |
| 2022-02-08 | $19.41 | $19.41 | 2,274,500 | — | — |
| 2022-02-07 | $19.63 | $19.63 | 1,731,700 | — | — |
| 2022-02-04 | $19.67 | $19.67 | 1,980,400 | — | — |
| 2022-02-03 | $19.40 | $19.40 | 2,527,600 | — | — |
| 2022-02-02 | $19.32 | $19.32 | 3,594,600 | — | — |
| 2022-02-01 | $19.26 | $19.26 | 10,843,800 | — | — |
| 2022-01-31 | $19.12 | $19.12 | 2,980,200 | — | — |
| 2022-01-28 | $19.02 | $19.02 | 3,414,800 | — | — |
| 2022-01-27 | $18.92 | $18.92 | 5,542,700 | — | — |
| 2022-01-26 | $18.82 | $18.82 | 1,467,600 | — | — |
| 2022-01-25 | $18.67 | $18.67 | 1,738,000 | — | — |
| 2022-01-24 | $18.47 | $18.47 | 2,197,000 | — | — |
| 2022-01-21 | $18.57 | $18.57 | 1,852,300 | — | — |
| 2022-01-20 | $18.56 | $18.56 | 1,462,700 | — | — |
| 2022-01-19 | $18.62 | $18.62 | 3,753,700 | — | — |
| 2022-01-18 | $18.53 | $18.53 | 2,269,000 | — | — |
| 2022-01-14 | $18.32 | $18.32 | 867,400 | — | — |
| 2022-01-13 | $17.97 | $17.97 | 1,527,200 | — | — |
| 2022-01-12 | $18.19 | $18.19 | 1,834,200 | — | — |
| 2022-01-11 | $17.99 | $17.99 | 1,437,400 | — | — |
| 2022-01-10 | $17.56 | $17.56 | 1,039,700 | — | — |
| 2022-01-07 | $17.65 | $17.65 | 690,600 | — | — |
| 2022-01-06 | $17.60 | $17.60 | 950,700 | — | — |
| 2022-01-05 | $17.39 | $17.39 | 2,849,400 | — | — |
| 2022-01-04 | $17.37 | $17.37 | 7,461,500 | — | — |
| 2022-01-03 | $17.18 | $17.18 | 5,418,600 | — | — |