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
- 2006-04-28 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 | $22.02 | $22.02 | 14,251,000 | — | — |
| 2022-12-29 | $21.97 | $21.97 | 11,896,400 | — | — |
| 2022-12-28 | $21.60 | $21.60 | 10,915,100 | — | — |
| 2022-12-27 | $22.11 | $22.11 | 12,346,900 | — | — |
| 2022-12-23 | $21.85 | $21.85 | 10,922,300 | — | — |
| 2022-12-22 | $21.69 | $21.69 | 15,133,500 | — | — |
| 2022-12-21 | $22.07 | $22.07 | 11,637,000 | — | — |
| 2022-12-20 | $22.23 | $22.23 | 28,496,700 | — | — |
| 2022-12-19 | $21.12 | $21.12 | 12,704,600 | — | — |
| 2022-12-16 | $21.37 | $21.37 | 15,976,000 | — | — |
| 2022-12-15 | $21.24 | $21.24 | 19,921,900 | — | — |
| 2022-12-14 | $21.99 | $21.99 | 24,341,100 | — | — |
| 2022-12-13 | $21.83 | $21.83 | 24,657,100 | — | — |
| 2022-12-12 | $21.46 | $21.46 | 20,222,300 | — | — |
| 2022-12-09 | $21.56 | $21.56 | 18,975,700 | — | — |
| 2022-12-08 | $21.21 | $21.21 | 17,948,300 | — | — |
| 2022-12-07 | $20.92 | $20.92 | 22,573,400 | — | — |
| 2022-12-06 | $20.44 | $20.44 | 16,489,600 | — | — |
| 2022-12-05 | $20.44 | $20.44 | 24,402,700 | — | — |
| 2022-12-02 | $21.29 | $21.29 | 23,150,100 | — | — |
| 2022-12-01 | $20.98 | $20.98 | 24,949,600 | — | — |
| 2022-11-30 | $20.43 | $20.43 | 26,502,100 | — | — |
| 2022-11-29 | $19.56 | $19.56 | 11,253,000 | — | — |
| 2022-11-28 | $19.26 | $19.26 | 20,269,200 | — | — |
| 2022-11-25 | $19.72 | $19.72 | 7,784,800 | — | — |
| 2022-11-23 | $19.81 | $19.81 | 12,773,600 | — | — |
| 2022-11-22 | $19.43 | $19.43 | 10,140,100 | — | — |
| 2022-11-21 | $19.20 | $19.20 | 10,468,100 | — | — |
| 2022-11-18 | $19.25 | $19.25 | 15,315,800 | — | — |
| 2022-11-17 | $19.29 | $19.29 | 12,895,400 | — | — |
| 2022-11-16 | $19.74 | $19.74 | 10,180,600 | — | — |
| 2022-11-15 | $19.88 | $19.88 | 23,955,400 | — | — |
| 2022-11-14 | $20.24 | $20.24 | 14,503,000 | — | — |
| 2022-11-11 | $19.95 | $19.95 | 12,472,200 | — | — |
| 2022-11-10 | $19.97 | $19.97 | 21,968,300 | — | — |
| 2022-11-09 | $19.36 | $19.36 | 17,422,800 | — | — |
| 2022-11-08 | $19.70 | $19.70 | 31,329,600 | — | — |
| 2022-11-07 | $19.15 | $19.15 | 12,869,700 | — | — |
| 2022-11-04 | $19.26 | $19.26 | 34,818,900 | — | — |
| 2022-11-03 | $17.94 | $17.94 | 19,125,300 | — | — |
| 2022-11-02 | $17.73 | $17.73 | 24,802,300 | — | — |
| 2022-11-01 | $18.05 | $18.05 | 20,107,600 | — | — |
| 2022-10-31 | $17.62 | $17.62 | 10,005,000 | — | — |
| 2022-10-28 | $17.74 | $17.74 | 10,708,900 | — | — |
| 2022-10-27 | $17.98 | $17.98 | 14,108,100 | — | — |
| 2022-10-26 | $17.98 | $17.98 | 17,092,700 | — | — |
| 2022-10-25 | $17.86 | $17.86 | 13,857,100 | — | — |
| 2022-10-24 | $17.68 | $17.68 | 12,953,800 | — | — |
| 2022-10-21 | $17.76 | $17.76 | 28,680,300 | — | — |
| 2022-10-20 | $17.17 | $17.17 | 17,615,600 | — | — |
| 2022-10-19 | $17.01 | $17.01 | 9,941,300 | — | — |
| 2022-10-18 | $17.23 | $17.23 | 11,236,300 | — | — |
| 2022-10-17 | $17.12 | $17.12 | 17,937,400 | — | — |
| 2022-10-14 | $16.81 | $16.81 | 24,627,300 | — | — |
| 2022-10-13 | $17.39 | $17.39 | 26,705,300 | — | — |
| 2022-10-12 | $17.59 | $17.59 | 21,216,900 | — | — |
| 2022-10-11 | $17.68 | $17.68 | 23,821,900 | — | — |
| 2022-10-10 | $18.09 | $18.09 | 17,979,100 | — | — |
| 2022-10-07 | $18.50 | $18.50 | 24,621,100 | — | — |
| 2022-10-06 | $19.04 | $19.04 | 11,261,200 | — | — |
| 2022-10-05 | $18.99 | $18.99 | 23,878,400 | — | — |
| 2022-10-04 | $19.36 | $19.36 | 22,227,800 | — | — |
| 2022-10-03 | $19.10 | $19.10 | 40,558,200 | — | — |
| 2022-09-30 | $17.50 | $17.50 | 14,446,100 | — | — |
| 2022-09-29 | $17.37 | $17.37 | 16,727,300 | — | — |
| 2022-09-28 | $17.45 | $17.45 | 22,513,400 | — | — |
| 2022-09-27 | $16.90 | $16.90 | 18,080,200 | — | — |
| 2022-09-26 | $16.92 | $16.92 | 19,179,200 | — | — |
| 2022-09-23 | $17.36 | $17.36 | 23,917,100 | — | — |
| 2022-09-22 | $18.09 | $18.09 | 12,553,400 | — | — |
| 2022-09-21 | $18.06 | $18.06 | 36,671,600 | — | — |
| 2022-09-20 | $17.73 | $17.73 | 10,478,800 | — | — |
| 2022-09-19 | $17.99 | $17.99 | 16,756,500 | — | — |
| 2022-09-16 | $17.99 | $17.99 | 21,175,800 | — | — |
| 2022-09-15 | $17.63 | $17.63 | 17,477,300 | — | — |
| 2022-09-14 | $18.00 | $18.00 | 16,309,300 | — | — |
| 2022-09-13 | $17.83 | $17.83 | 20,777,200 | — | — |
| 2022-09-12 | $18.17 | $18.17 | 30,176,800 | — | — |
| 2022-09-09 | $17.32 | $17.32 | 9,813,500 | — | — |
| 2022-09-08 | $17.03 | $17.03 | 13,095,400 | — | — |
| 2022-09-07 | $17.00 | $17.00 | 15,468,400 | — | — |
| 2022-09-06 | $16.54 | $16.54 | 10,812,400 | — | — |
| 2022-09-02 | $16.57 | $16.57 | 15,875,200 | — | — |
| 2022-09-01 | $16.38 | $16.38 | 18,413,800 | — | — |
| 2022-08-31 | $16.58 | $16.58 | 18,799,800 | — | — |
| 2022-08-30 | $16.96 | $16.96 | 21,271,900 | — | — |
| 2022-08-29 | $17.29 | $17.29 | 18,893,500 | — | — |
| 2022-08-26 | $17.36 | $17.36 | 19,412,700 | — | — |
| 2022-08-25 | $17.73 | $17.73 | 16,618,700 | — | — |
| 2022-08-24 | $17.63 | $17.63 | 16,954,800 | — | — |
| 2022-08-23 | $17.62 | $17.62 | 20,127,000 | — | — |
| 2022-08-22 | $17.50 | $17.50 | 21,747,500 | — | — |
| 2022-08-19 | $17.55 | $17.55 | 19,196,700 | — | — |
| 2022-08-18 | $18.04 | $18.04 | 20,007,500 | — | — |
| 2022-08-17 | $18.25 | $18.25 | 23,675,400 | — | — |
| 2022-08-16 | $18.57 | $18.57 | 20,876,800 | — | — |
| 2022-08-15 | $18.68 | $18.68 | 19,897,300 | — | — |
| 2022-08-12 | $19.17 | $19.17 | 16,767,400 | — | — |
| 2022-08-11 | $18.67 | $18.67 | 16,253,800 | — | — |
| 2022-08-10 | $18.95 | $18.95 | 27,189,100 | — | — |
| 2022-08-09 | $18.93 | $18.93 | 20,591,600 | — | — |
| 2022-08-08 | $19.03 | $19.03 | 20,739,800 | — | — |
| 2022-08-05 | $18.33 | $18.33 | 15,896,200 | — | — |
| 2022-08-04 | $18.64 | $18.64 | 14,091,100 | — | — |
| 2022-08-03 | $18.49 | $18.49 | 15,163,900 | — | — |
| 2022-08-02 | $18.41 | $18.41 | 27,922,100 | — | — |
| 2022-08-01 | $18.79 | $18.79 | 25,229,200 | — | — |
| 2022-07-29 | $18.70 | $18.70 | 17,388,900 | — | — |
| 2022-07-28 | $18.43 | $18.43 | 31,578,200 | — | — |
| 2022-07-27 | $17.60 | $17.60 | 37,994,300 | — | — |
| 2022-07-26 | $17.16 | $17.16 | 28,040,100 | — | — |
| 2022-07-25 | $16.98 | $16.98 | 25,644,400 | — | — |
| 2022-07-22 | $17.14 | $17.14 | 24,517,600 | — | — |
| 2022-07-21 | $17.40 | $17.40 | 20,773,900 | — | — |
| 2022-07-20 | $17.19 | $17.19 | 18,738,600 | — | — |
| 2022-07-19 | $17.29 | $17.29 | 24,751,100 | — | — |
| 2022-07-18 | $17.22 | $17.22 | 20,458,800 | — | — |
| 2022-07-15 | $17.19 | $17.19 | 20,381,300 | — | — |
| 2022-07-14 | $17.00 | $17.00 | 33,596,000 | — | — |
| 2022-07-13 | $17.69 | $17.69 | 27,337,000 | — | — |
| 2022-07-12 | $17.44 | $17.44 | 17,349,300 | — | — |
| 2022-07-11 | $17.58 | $17.58 | 20,437,900 | — | — |
| 2022-07-08 | $17.79 | $17.79 | 14,195,800 | — | — |
| 2022-07-07 | $17.75 | $17.75 | 17,741,800 | — | — |
| 2022-07-06 | $17.69 | $17.69 | 27,849,900 | — | — |
| 2022-07-05 | $17.73 | $17.73 | 35,121,200 | — | — |
| 2022-07-01 | $18.31 | $18.31 | 42,504,300 | — | — |
| 2022-06-30 | $18.64 | $18.64 | 33,205,700 | — | — |
| 2022-06-29 | $19.14 | $19.14 | 15,636,300 | — | — |
| 2022-06-28 | $19.19 | $19.19 | 18,319,400 | — | — |
| 2022-06-27 | $19.49 | $19.49 | 15,467,000 | — | — |
| 2022-06-24 | $19.51 | $19.51 | 16,678,500 | — | — |
| 2022-06-23 | $19.37 | $19.37 | 29,995,400 | — | — |
| 2022-06-22 | $19.76 | $19.76 | 21,420,700 | — | — |
| 2022-06-21 | $19.98 | $19.98 | 19,273,900 | — | — |
| 2022-06-17 | $19.98 | $19.98 | 20,090,000 | — | — |
| 2022-06-16 | $20.24 | $20.24 | 27,706,400 | — | — |
| 2022-06-15 | $19.96 | $19.96 | 42,638,700 | — | — |
| 2022-06-14 | $19.37 | $19.37 | 23,906,600 | — | — |
| 2022-06-13 | $19.50 | $19.50 | 44,676,100 | — | — |
| 2022-06-10 | $20.19 | $20.19 | 32,953,700 | — | — |
| 2022-06-09 | $19.97 | $19.97 | 22,778,300 | — | — |
| 2022-06-08 | $20.35 | $20.35 | 15,871,300 | — | — |
| 2022-06-07 | $20.52 | $20.52 | 17,528,900 | — | — |
| 2022-06-06 | $20.37 | $20.37 | 18,624,300 | — | — |
| 2022-06-03 | $20.23 | $20.23 | 21,579,000 | — | — |
| 2022-06-02 | $20.59 | $20.59 | 21,958,300 | — | — |
| 2022-06-01 | $20.13 | $20.13 | 25,934,500 | — | — |
| 2022-05-31 | $19.84 | $19.84 | 29,473,000 | — | — |
| 2022-05-27 | $20.36 | $20.36 | 22,191,600 | — | — |
| 2022-05-26 | $20.31 | $20.31 | 14,581,000 | — | — |
| 2022-05-25 | $20.34 | $20.34 | 18,273,500 | — | — |
| 2022-05-24 | $20.39 | $20.39 | 22,182,500 | — | — |
| 2022-05-23 | $20.10 | $20.10 | 17,547,600 | — | — |
| 2022-05-20 | $20.07 | $20.07 | 19,639,300 | — | — |
| 2022-05-19 | $20.27 | $20.27 | 24,877,300 | — | — |
| 2022-05-18 | $19.73 | $19.73 | 22,132,300 | — | — |
| 2022-05-17 | $19.92 | $19.92 | 23,772,600 | — | — |
| 2022-05-16 | $19.93 | $19.93 | 36,114,000 | — | — |
| 2022-05-13 | $19.42 | $19.42 | 32,770,800 | — | — |
| 2022-05-12 | $19.12 | $19.12 | 35,998,000 | — | — |
| 2022-05-11 | $19.87 | $19.87 | 35,527,500 | — | — |
| 2022-05-10 | $19.55 | $19.55 | 48,854,500 | — | — |
| 2022-05-09 | $20.03 | $20.03 | 40,850,900 | — | — |
| 2022-05-06 | $20.66 | $20.66 | 36,791,400 | — | — |
| 2022-05-05 | $20.78 | $20.78 | 38,950,600 | — | — |
| 2022-05-04 | $21.28 | $21.28 | 53,388,000 | — | — |
| 2022-05-03 | $20.83 | $20.83 | 29,437,700 | — | — |
| 2022-05-02 | $20.87 | $20.87 | 38,907,800 | — | — |
| 2022-04-29 | $21.04 | $21.04 | 32,119,200 | — | — |
| 2022-04-28 | $21.42 | $21.42 | 28,124,600 | — | — |
| 2022-04-27 | $21.49 | $21.49 | 30,704,200 | — | — |
| 2022-04-26 | $21.65 | $21.65 | 30,841,200 | — | — |
| 2022-04-25 | $21.83 | $21.83 | 38,780,900 | — | — |
| 2022-04-22 | $22.31 | $22.31 | 32,779,500 | — | — |
| 2022-04-21 | $22.79 | $22.79 | 37,513,500 | — | — |
| 2022-04-20 | $23.28 | $23.28 | 23,415,500 | — | — |
| 2022-04-19 | $23.24 | $23.24 | 35,867,300 | — | — |
| 2022-04-18 | $23.87 | $23.87 | 45,390,300 | — | — |
| 2022-04-14 | $23.64 | $23.64 | 31,607,200 | — | — |
| 2022-04-13 | $23.75 | $23.75 | 32,672,500 | — | — |
| 2022-04-12 | $23.47 | $23.47 | 40,646,600 | — | — |
| 2022-04-11 | $23.15 | $23.15 | 40,735,800 | — | — |
| 2022-04-08 | $22.82 | $22.82 | 30,242,700 | — | — |
| 2022-04-07 | $22.70 | $22.70 | 33,647,600 | — | — |
| 2022-04-06 | $22.57 | $22.57 | 32,631,200 | — | — |
| 2022-04-05 | $22.36 | $22.36 | 42,303,300 | — | — |
| 2022-04-04 | $22.63 | $22.63 | 34,757,100 | — | — |
| 2022-04-01 | $22.74 | $22.74 | 47,311,800 | — | — |
| 2022-03-31 | $22.88 | $22.88 | 27,145,300 | — | — |
| 2022-03-30 | $22.94 | $22.94 | 25,616,600 | — | — |
| 2022-03-29 | $22.91 | $22.91 | 30,815,100 | — | — |
| 2022-03-28 | $22.93 | $22.93 | 21,405,200 | — | — |
| 2022-03-25 | $23.48 | $23.48 | 17,899,400 | — | — |
| 2022-03-24 | $23.61 | $23.61 | 32,930,600 | — | — |
| 2022-03-23 | $23.24 | $23.24 | 20,826,700 | — | — |
| 2022-03-22 | $22.88 | $22.88 | 18,807,000 | — | — |
| 2022-03-21 | $23.28 | $23.28 | 26,595,700 | — | — |
| 2022-03-18 | $23.02 | $23.02 | 23,821,900 | — | — |
| 2022-03-17 | $23.33 | $23.33 | 24,339,600 | — | — |
| 2022-03-16 | $23.11 | $23.11 | 32,895,300 | — | — |
| 2022-03-15 | $23.00 | $23.00 | 25,150,000 | — | — |
| 2022-03-14 | $23.16 | $23.16 | 31,301,100 | — | — |
| 2022-03-11 | $23.87 | $23.87 | 32,083,100 | — | — |
| 2022-03-10 | $24.01 | $24.01 | 37,767,600 | — | — |
| 2022-03-09 | $23.80 | $23.80 | 58,012,900 | — | — |
| 2022-03-08 | $24.45 | $24.45 | 114,432,100 | — | — |
| 2022-03-07 | $23.70 | $23.70 | 51,534,300 | — | — |
| 2022-03-04 | $23.64 | $23.64 | 61,566,100 | — | — |
| 2022-03-03 | $23.29 | $23.29 | 44,272,400 | — | — |
| 2022-03-02 | $23.37 | $23.37 | 56,523,200 | — | — |
| 2022-03-01 | $23.54 | $23.54 | 60,537,600 | — | — |
| 2022-02-28 | $22.62 | $22.62 | 42,783,700 | — | — |
| 2022-02-25 | $22.40 | $22.40 | 37,032,300 | — | — |
| 2022-02-24 | $22.31 | $22.31 | 85,973,300 | — | — |
| 2022-02-23 | $22.73 | $22.73 | 35,427,200 | — | — |
| 2022-02-22 | $22.31 | $22.31 | 38,336,300 | — | — |
| 2022-02-18 | $22.12 | $22.12 | 23,016,900 | — | — |
| 2022-02-17 | $22.04 | $22.04 | 33,941,000 | — | — |
| 2022-02-16 | $21.87 | $21.87 | 24,804,900 | — | — |
| 2022-02-15 | $21.61 | $21.61 | 26,993,200 | — | — |
| 2022-02-14 | $22.05 | $22.05 | 27,999,300 | — | — |
| 2022-02-11 | $21.83 | $21.83 | 47,248,800 | — | — |
| 2022-02-10 | $21.42 | $21.42 | 36,468,000 | — | — |
| 2022-02-09 | $21.53 | $21.53 | 17,908,300 | — | — |
| 2022-02-08 | $21.45 | $21.45 | 16,005,800 | — | — |
| 2022-02-07 | $21.27 | $21.27 | 22,888,000 | — | — |
| 2022-02-04 | $20.79 | $20.79 | 24,572,200 | — | — |
| 2022-02-03 | $20.71 | $20.71 | 28,800,600 | — | — |
| 2022-02-02 | $20.93 | $20.93 | 19,816,500 | — | — |
| 2022-02-01 | $20.94 | $20.94 | 34,540,500 | — | — |
| 2022-01-31 | $20.80 | $20.80 | 19,718,300 | — | — |
| 2022-01-28 | $20.71 | $20.71 | 29,449,400 | — | — |
| 2022-01-27 | $21.02 | $21.02 | 45,559,800 | — | — |
| 2022-01-26 | $21.72 | $21.72 | 42,075,700 | — | — |
| 2022-01-25 | $22.02 | $22.02 | 30,586,800 | — | — |
| 2022-01-24 | $22.11 | $22.11 | 37,822,400 | — | — |
| 2022-01-21 | $22.38 | $22.38 | 40,713,800 | — | — |
| 2022-01-20 | $22.62 | $22.62 | 44,986,900 | — | — |
| 2022-01-19 | $22.37 | $22.37 | 43,721,600 | — | — |
| 2022-01-18 | $21.69 | $21.69 | 33,206,300 | — | — |
| 2022-01-14 | $21.20 | $21.20 | 22,448,800 | — | — |
| 2022-01-13 | $21.33 | $21.33 | 25,395,100 | — | — |
| 2022-01-12 | $21.45 | $21.45 | 23,394,800 | — | — |
| 2022-01-11 | $21.05 | $21.05 | 23,681,500 | — | — |
| 2022-01-10 | $20.76 | $20.76 | 17,015,100 | — | — |
| 2022-01-07 | $20.62 | $20.62 | 23,522,200 | — | — |
| 2022-01-06 | $20.51 | $20.51 | 27,161,100 | — | — |
| 2022-01-05 | $21.00 | $21.00 | 22,571,400 | — | — |
| 2022-01-04 | $21.32 | $21.32 | 12,946,900 | — | — |
| 2022-01-03 | $21.18 | $21.18 | 18,043,600 | — | — |