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
- 2011-10-04 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 | $29.34 | $29.34 | 4,486,600 | — | — |
| 2022-12-29 | $29.32 | $29.32 | 2,872,800 | — | — |
| 2022-12-28 | $29.14 | $29.14 | 4,032,400 | — | — |
| 2022-12-27 | $29.10 | $29.10 | 3,151,400 | — | — |
| 2022-12-23 | $29.11 | $29.11 | 3,840,200 | — | — |
| 2022-12-22 | $28.67 | $28.67 | 7,840,400 | — | — |
| 2022-12-21 | $29.47 | $29.47 | 4,572,200 | — | — |
| 2022-12-20 | $28.96 | $28.96 | 3,962,400 | — | — |
| 2022-12-19 | $28.83 | $28.83 | 4,675,200 | — | — |
| 2022-12-16 | $28.46 | $28.46 | 5,791,000 | — | — |
| 2022-12-15 | $28.51 | $28.51 | 6,332,400 | — | — |
| 2022-12-14 | $29.47 | $29.47 | 5,133,200 | — | — |
| 2022-12-13 | $28.96 | $28.96 | 4,236,600 | — | — |
| 2022-12-12 | $28.33 | $28.33 | 4,922,400 | — | — |
| 2022-12-09 | $28.26 | $28.26 | 6,195,600 | — | — |
| 2022-12-08 | $28.59 | $28.59 | 1,650,200 | — | — |
| 2022-12-07 | $28.33 | $28.33 | 2,376,000 | — | — |
| 2022-12-06 | $28.55 | $28.54 | 3,217,000 | — | — |
| 2022-12-05 | $28.92 | $28.92 | 2,780,000 | — | — |
| 2022-12-02 | $29.22 | $29.22 | 3,084,000 | — | — |
| 2022-12-01 | $28.93 | $28.93 | 2,884,400 | — | — |
| 2022-11-30 | $28.68 | $28.68 | 3,766,800 | — | — |
| 2022-11-29 | $28.15 | $28.15 | 3,247,200 | — | — |
| 2022-11-28 | $27.93 | $27.93 | 5,442,800 | — | — |
| 2022-11-25 | $28.47 | $28.47 | 893,400 | — | — |
| 2022-11-23 | $28.53 | $28.53 | 3,112,400 | — | — |
| 2022-11-22 | $28.23 | $28.23 | 2,665,000 | — | — |
| 2022-11-21 | $27.73 | $27.73 | 2,790,200 | — | — |
| 2022-11-18 | $27.38 | $27.38 | 2,487,200 | — | — |
| 2022-11-17 | $27.22 | $27.22 | 2,744,400 | — | — |
| 2022-11-16 | $27.08 | $27.08 | 3,819,200 | — | — |
| 2022-11-15 | $26.76 | $26.76 | 6,641,000 | — | — |
| 2022-11-14 | $26.89 | $26.89 | 2,904,800 | — | — |
| 2022-11-11 | $26.90 | $26.90 | 3,065,200 | — | — |
| 2022-11-10 | $26.75 | $26.75 | 5,316,600 | — | — |
| 2022-11-09 | $26.03 | $26.03 | 3,415,800 | — | — |
| 2022-11-08 | $26.43 | $26.43 | 3,886,800 | — | — |
| 2022-11-07 | $26.83 | $26.83 | 2,017,400 | — | — |
| 2022-11-04 | $26.70 | $26.70 | 2,654,200 | — | — |
| 2022-11-03 | $26.52 | $26.52 | 2,615,200 | — | — |
| 2022-11-02 | $26.24 | $26.24 | 3,684,400 | — | — |
| 2022-11-01 | $26.58 | $26.58 | 2,225,000 | — | — |
| 2022-10-31 | $26.44 | $26.44 | 4,436,000 | — | — |
| 2022-10-28 | $26.23 | $26.23 | 5,877,800 | — | — |
| 2022-10-27 | $25.92 | $25.92 | 2,019,400 | — | — |
| 2022-10-26 | $25.67 | $25.67 | 4,472,400 | — | — |
| 2022-10-25 | $25.38 | $25.38 | 2,857,600 | — | — |
| 2022-10-24 | $24.88 | $24.88 | 3,253,600 | — | — |
| 2022-10-21 | $24.66 | $24.66 | 2,956,000 | — | — |
| 2022-10-20 | $24.62 | $24.62 | 3,675,400 | — | — |
| 2022-10-19 | $24.48 | $24.48 | 3,199,000 | — | — |
| 2022-10-18 | $24.57 | $24.57 | 3,139,200 | — | — |
| 2022-10-17 | $24.33 | $24.33 | 3,674,400 | — | — |
| 2022-10-14 | $24.01 | $24.01 | 6,286,000 | — | — |
| 2022-10-13 | $24.30 | $24.30 | 4,896,800 | — | — |
| 2022-10-12 | $23.94 | $23.94 | 2,908,400 | — | — |
| 2022-10-11 | $23.82 | $23.82 | 3,520,200 | — | — |
| 2022-10-10 | $24.02 | $24.02 | 4,413,000 | — | — |
| 2022-10-07 | $24.32 | $24.32 | 4,310,400 | — | — |
| 2022-10-06 | $24.81 | $24.81 | 3,523,200 | — | — |
| 2022-10-05 | $25.21 | $25.21 | 2,569,200 | — | — |
| 2022-10-04 | $25.25 | $25.25 | 6,008,800 | — | — |
| 2022-10-03 | $24.81 | $24.81 | 3,560,200 | — | — |
| 2022-09-30 | $24.30 | $24.30 | 4,612,800 | — | — |
| 2022-09-29 | $24.55 | $24.55 | 5,310,000 | — | — |
| 2022-09-28 | $24.89 | $24.89 | 3,676,000 | — | — |
| 2022-09-27 | $24.41 | $24.41 | 5,312,600 | — | — |
| 2022-09-26 | $24.58 | $24.58 | 5,320,000 | — | — |
| 2022-09-23 | $25.01 | $25.01 | 6,431,800 | — | — |
| 2022-09-22 | $25.78 | $25.78 | 4,091,000 | — | — |
| 2022-09-21 | $25.74 | $25.74 | 6,449,600 | — | — |
| 2022-09-20 | $26.17 | $26.17 | 4,108,000 | — | — |
| 2022-09-19 | $26.58 | $26.58 | 3,858,400 | — | — |
| 2022-09-16 | $26.21 | $26.21 | 4,957,600 | — | — |
| 2022-09-15 | $26.18 | $26.18 | 4,317,200 | — | — |
| 2022-09-14 | $26.16 | $26.16 | 5,077,400 | — | — |
| 2022-09-13 | $26.14 | $26.13 | 7,687,800 | — | — |
| 2022-09-12 | $27.32 | $27.32 | 4,612,200 | — | — |
| 2022-09-09 | $27.29 | $27.28 | 3,672,200 | — | — |
| 2022-09-08 | $27.14 | $27.14 | 3,167,600 | — | — |
| 2022-09-07 | $26.92 | $26.92 | 7,265,400 | — | — |
| 2022-09-06 | $26.22 | $26.21 | 5,144,400 | — | — |
| 2022-09-02 | $26.51 | $26.51 | 4,536,400 | — | — |
| 2022-09-01 | $26.63 | $26.63 | 6,395,000 | — | — |
| 2022-08-31 | $26.49 | $26.49 | 3,160,800 | — | — |
| 2022-08-30 | $26.25 | $26.25 | 3,782,800 | — | — |
| 2022-08-29 | $26.46 | $26.46 | 3,799,600 | — | — |
| 2022-08-26 | $26.39 | $26.39 | 4,769,800 | — | — |
| 2022-08-25 | $27.73 | $27.73 | 2,490,600 | — | — |
| 2022-08-24 | $27.30 | $27.30 | 2,880,200 | — | — |
| 2022-08-23 | $26.83 | $26.83 | 4,416,200 | — | — |
| 2022-08-22 | $26.63 | $26.63 | 7,273,800 | — | — |
| 2022-08-19 | $27.55 | $27.55 | 7,577,800 | — | — |
| 2022-08-18 | $28.23 | $28.23 | 2,633,800 | — | — |
| 2022-08-17 | $28.01 | $28.01 | 4,171,000 | — | — |
| 2022-08-16 | $27.97 | $27.97 | 4,244,800 | — | — |
| 2022-08-15 | $28.07 | $28.07 | 3,146,000 | — | — |
| 2022-08-12 | $27.84 | $27.84 | 3,181,000 | — | — |
| 2022-08-11 | $27.69 | $27.69 | 3,668,400 | — | — |
| 2022-08-10 | $27.78 | $27.78 | 4,905,400 | — | — |
| 2022-08-09 | $27.05 | $27.05 | 2,008,400 | — | — |
| 2022-08-08 | $27.13 | $27.13 | 4,841,000 | — | — |
| 2022-08-05 | $27.17 | $27.17 | 3,561,600 | — | — |
| 2022-08-04 | $26.87 | $26.87 | 3,044,400 | — | — |
| 2022-08-03 | $26.90 | $26.90 | 5,004,200 | — | — |
| 2022-08-02 | $26.22 | $26.21 | 4,039,400 | — | — |
| 2022-08-01 | $26.37 | $26.37 | 3,778,200 | — | — |
| 2022-07-29 | $26.87 | $26.87 | 3,906,800 | — | — |
| 2022-07-28 | $26.67 | $26.67 | 3,602,400 | — | — |
| 2022-07-27 | $26.05 | $26.05 | 4,357,200 | — | — |
| 2022-07-26 | $25.59 | $25.59 | 4,765,800 | — | — |
| 2022-07-25 | $25.93 | $25.93 | 5,600,400 | — | — |
| 2022-07-22 | $25.82 | $25.82 | 4,580,200 | — | — |
| 2022-07-21 | $25.71 | $25.71 | 4,627,200 | — | — |
| 2022-07-20 | $25.42 | $25.42 | 5,014,600 | — | — |
| 2022-07-19 | $25.11 | $25.10 | 5,000,400 | — | — |
| 2022-07-18 | $24.92 | $24.92 | 4,859,200 | — | — |
| 2022-07-15 | $25.31 | $25.31 | 3,914,400 | — | — |
| 2022-07-14 | $24.68 | $24.68 | 4,215,000 | — | — |
| 2022-07-13 | $24.72 | $24.72 | 5,335,800 | — | — |
| 2022-07-12 | $24.51 | $24.51 | 3,483,400 | — | — |
| 2022-07-11 | $24.63 | $24.63 | 3,297,200 | — | — |
| 2022-07-08 | $25.01 | $25.01 | 3,641,000 | — | — |
| 2022-07-07 | $24.73 | $24.73 | 2,506,400 | — | — |
| 2022-07-06 | $24.59 | $24.59 | 3,047,000 | — | — |
| 2022-07-05 | $24.38 | $24.38 | 3,636,000 | — | — |
| 2022-07-01 | $24.39 | $24.39 | 4,389,200 | — | — |
| 2022-06-30 | $24.11 | $24.11 | 5,412,800 | — | — |
| 2022-06-29 | $24.20 | $24.20 | 4,172,800 | — | — |
| 2022-06-28 | $24.23 | $24.23 | 4,091,400 | — | — |
| 2022-06-27 | $24.58 | $24.58 | 5,985,600 | — | — |
| 2022-06-24 | $24.21 | $24.21 | 4,441,800 | — | — |
| 2022-06-23 | $23.98 | $23.98 | 5,907,200 | — | — |
| 2022-06-22 | $23.99 | $23.99 | 4,950,400 | — | — |
| 2022-06-21 | $23.51 | $23.51 | 6,201,400 | — | — |
| 2022-06-17 | $23.29 | $23.29 | 7,869,000 | — | — |
| 2022-06-16 | $22.94 | $22.94 | 8,574,200 | — | — |
| 2022-06-15 | $23.68 | $23.68 | 10,361,000 | — | — |
| 2022-06-14 | $23.05 | $23.05 | 11,831,400 | — | — |
| 2022-06-13 | $22.63 | $22.63 | 11,488,400 | — | — |
| 2022-06-10 | $24.33 | $24.33 | 8,909,200 | — | — |
| 2022-06-09 | $25.11 | $25.10 | 5,276,800 | — | — |
| 2022-06-08 | $25.75 | $25.75 | 4,308,000 | — | — |
| 2022-06-07 | $25.71 | $25.71 | 4,427,600 | — | — |
| 2022-06-06 | $25.39 | $25.39 | 5,470,400 | — | — |
| 2022-06-03 | $25.23 | $25.23 | 6,820,400 | — | — |
| 2022-06-02 | $25.36 | $25.36 | 5,045,000 | — | — |
| 2022-06-01 | $25.10 | $25.10 | 6,681,000 | — | — |
| 2022-05-31 | $25.01 | $25.01 | 8,082,200 | — | — |
| 2022-05-27 | $24.79 | $24.79 | 7,011,600 | — | — |
| 2022-05-26 | $24.30 | $24.30 | 7,960,600 | — | — |
| 2022-05-25 | $24.22 | $24.22 | 6,494,400 | — | — |
| 2022-05-24 | $23.97 | $23.97 | 8,941,800 | — | — |
| 2022-05-23 | $24.01 | $24.01 | 9,942,400 | — | — |
| 2022-05-20 | $23.84 | $23.84 | 13,881,800 | — | — |
| 2022-05-19 | $23.87 | $23.87 | 13,041,000 | — | — |
| 2022-05-18 | $23.17 | $23.17 | 17,613,000 | — | — |
| 2022-05-17 | $24.96 | $24.96 | 9,355,600 | — | — |
| 2022-05-16 | $24.65 | $24.65 | 8,818,000 | — | — |
| 2022-05-13 | $24.16 | $24.16 | 9,503,000 | — | — |
| 2022-05-12 | $23.42 | $23.42 | 13,191,400 | — | — |
| 2022-05-11 | $23.18 | $23.18 | 17,610,600 | — | — |
| 2022-05-10 | $23.13 | $23.13 | 15,750,000 | — | — |
| 2022-05-09 | $22.75 | $22.75 | 20,772,000 | — | — |
| 2022-05-06 | $23.73 | $23.73 | 15,051,000 | — | — |
| 2022-05-05 | $23.58 | $23.58 | 18,081,200 | — | — |
| 2022-05-04 | $25.84 | $25.84 | 15,863,600 | — | — |
| 2022-05-03 | $24.72 | $24.72 | 15,341,400 | — | — |
| 2022-05-02 | $24.01 | $24.01 | 18,689,600 | — | — |
| 2022-04-29 | $23.83 | $23.83 | 14,712,600 | — | — |
| 2022-04-28 | $24.81 | $24.81 | 13,918,800 | — | — |
| 2022-04-27 | $24.19 | $24.19 | 16,267,200 | — | — |
| 2022-04-26 | $24.40 | $24.40 | 15,981,600 | — | — |
| 2022-04-25 | $25.78 | $25.78 | 21,745,400 | — | — |
| 2022-04-22 | $25.56 | $25.56 | 15,846,400 | — | — |
| 2022-04-21 | $27.18 | $27.18 | 15,855,800 | — | — |
| 2022-04-20 | $28.24 | $28.24 | 12,386,600 | — | — |
| 2022-04-19 | $27.91 | $27.91 | 8,315,200 | — | — |
| 2022-04-18 | $27.22 | $27.22 | 9,671,600 | — | — |
| 2022-04-14 | $27.05 | $27.05 | 9,758,200 | — | — |
| 2022-04-13 | $27.41 | $27.41 | 8,839,400 | — | — |
| 2022-04-12 | $26.48 | $26.48 | 12,016,400 | — | — |
| 2022-04-11 | $26.65 | $26.65 | 9,459,200 | — | — |
| 2022-04-08 | $27.42 | $27.42 | 9,434,000 | — | — |
| 2022-04-07 | $27.39 | $27.38 | 9,508,600 | — | — |
| 2022-04-06 | $27.03 | $27.03 | 20,204,400 | — | — |
| 2022-04-05 | $27.33 | $27.33 | 10,063,600 | — | — |
| 2022-04-04 | $28.54 | $28.53 | 6,454,400 | — | — |
| 2022-04-01 | $27.83 | $27.83 | 8,328,600 | — | — |
| 2022-03-31 | $27.28 | $27.28 | 10,132,800 | — | — |
| 2022-03-30 | $28.01 | $28.01 | 10,365,200 | — | — |
| 2022-03-29 | $28.22 | $28.22 | 8,053,000 | — | — |
| 2022-03-28 | $27.57 | $27.57 | 11,734,400 | — | — |
| 2022-03-25 | $27.37 | $27.37 | 9,655,000 | — | — |
| 2022-03-24 | $26.99 | $26.99 | 6,027,400 | — | — |
| 2022-03-23 | $26.66 | $26.66 | 7,973,600 | — | — |
| 2022-03-22 | $26.61 | $26.61 | 4,683,200 | — | — |
| 2022-03-21 | $26.41 | $26.41 | 9,748,000 | — | — |
| 2022-03-18 | $26.39 | $26.39 | 8,189,000 | — | — |
| 2022-03-17 | $25.67 | $25.67 | 7,060,400 | — | — |
| 2022-03-16 | $25.46 | $25.46 | 12,329,000 | — | — |
| 2022-03-15 | $24.25 | $24.25 | 13,858,400 | — | — |
| 2022-03-14 | $23.84 | $23.84 | 10,903,600 | — | — |
| 2022-03-11 | $24.24 | $24.24 | 7,353,600 | — | — |
| 2022-03-10 | $24.50 | $24.50 | 6,650,200 | — | — |
| 2022-03-09 | $23.96 | $23.96 | 9,651,600 | — | — |
| 2022-03-08 | $23.50 | $23.50 | 13,337,200 | — | — |
| 2022-03-07 | $23.53 | $23.53 | 9,958,000 | — | — |
| 2022-03-04 | $24.40 | $24.40 | 9,312,800 | — | — |
| 2022-03-03 | $24.97 | $24.97 | 8,381,800 | — | — |
| 2022-03-02 | $25.04 | $25.04 | 9,930,000 | — | — |
| 2022-03-01 | $24.27 | $24.27 | 12,622,400 | — | — |
| 2022-02-28 | $25.70 | $25.70 | 13,182,800 | — | — |
| 2022-02-25 | $26.29 | $26.29 | 10,764,600 | — | — |
| 2022-02-24 | $25.76 | $25.76 | 19,311,000 | — | — |
| 2022-02-23 | $25.39 | $25.39 | 10,675,000 | — | — |
| 2022-02-22 | $26.12 | $26.12 | 15,178,800 | — | — |
| 2022-02-18 | $26.06 | $26.06 | 11,061,600 | — | — |
| 2022-02-17 | $26.38 | $26.38 | 13,254,200 | — | — |
| 2022-02-16 | $28.04 | $28.04 | 9,935,600 | — | — |
| 2022-02-15 | $27.50 | $27.50 | 12,914,200 | — | — |
| 2022-02-14 | $26.42 | $26.42 | 17,063,800 | — | — |
| 2022-02-11 | $26.42 | $26.42 | 25,964,000 | — | — |
| 2022-02-10 | $28.28 | $28.28 | 13,669,200 | — | — |
| 2022-02-09 | $29.73 | $29.73 | 6,911,200 | — | — |
| 2022-02-08 | $29.20 | $29.20 | 6,727,000 | — | — |
| 2022-02-07 | $28.53 | $28.53 | 8,569,200 | — | — |
| 2022-02-04 | $28.09 | $28.09 | 10,983,200 | — | — |
| 2022-02-03 | $27.68 | $27.68 | 11,698,400 | — | — |
| 2022-02-02 | $29.49 | $29.49 | 8,469,200 | — | — |
| 2022-02-01 | $29.15 | $29.15 | 7,295,200 | — | — |
| 2022-01-31 | $28.11 | $28.11 | 7,473,200 | — | — |
| 2022-01-28 | $27.21 | $27.21 | 14,649,200 | — | — |
| 2022-01-27 | $26.38 | $26.38 | 18,871,800 | — | — |
| 2022-01-26 | $26.45 | $26.45 | 31,533,600 | — | — |
| 2022-01-25 | $26.73 | $26.73 | 23,659,400 | — | — |
| 2022-01-24 | $26.75 | $26.75 | 38,847,400 | — | — |
| 2022-01-21 | $27.16 | $27.16 | 22,013,200 | — | — |
| 2022-01-20 | $28.49 | $28.49 | 10,511,000 | — | — |
| 2022-01-19 | $29.09 | $29.09 | 13,425,200 | — | — |
| 2022-01-18 | $29.50 | $29.50 | 13,911,800 | — | — |
| 2022-01-14 | $30.63 | $30.63 | 11,840,800 | — | — |
| 2022-01-13 | $30.46 | $30.46 | 9,097,400 | — | — |
| 2022-01-12 | $31.39 | $31.39 | 7,123,000 | — | — |
| 2022-01-11 | $31.23 | $31.23 | 10,177,000 | — | — |
| 2022-01-10 | $30.66 | $30.66 | 15,245,400 | — | — |
| 2022-01-07 | $30.43 | $30.43 | 8,019,600 | — | — |
| 2022-01-06 | $30.00 | $30.00 | 8,943,800 | — | — |
| 2022-01-05 | $30.09 | $30.09 | 8,690,400 | — | — |
| 2022-01-04 | $31.30 | $31.30 | 4,832,600 | — | — |
| 2022-01-03 | $31.29 | $31.29 | 5,417,000 | — | — |