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
- 2013-12-12 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 | $29.85 | $33.23 | 3,731,329 | — | — |
| 2022-12-29 | $29.99 | $33.38 | 2,050,354 | — | — |
| 2022-12-28 | $29.60 | $32.95 | 2,264,891 | — | — |
| 2022-12-27 | $29.99 | $33.39 | 1,277,940 | — | — |
| 2022-12-23 | $29.96 | $33.35 | 934,044 | — | — |
| 2022-12-22 | $29.76 | $33.13 | 1,601,060 | — | — |
| 2022-12-21 | $30.10 | $33.51 | 3,752,519 | — | — |
| 2022-12-20 | $29.73 | $33.10 | 2,104,785 | — | — |
| 2022-12-19 | $29.60 | $32.95 | 4,181,038 | — | — |
| 2022-12-16 | $29.97 | $33.36 | 3,214,447 | — | — |
| 2022-12-15 | $30.13 | $33.54 | 2,015,314 | — | — |
| 2022-12-14 | $30.79 | $34.28 | 2,014,621 | — | — |
| 2022-12-13 | $30.61 | $34.07 | 2,990,769 | — | — |
| 2022-12-12 | $30.43 | $33.88 | 4,220,095 | — | — |
| 2022-12-09 | $29.72 | $33.08 | 3,564,021 | — | — |
| 2022-12-08 | $29.56 | $32.90 | 10,181,412 | — | — |
| 2022-12-07 | $29.07 | $32.36 | 1,974,318 | — | — |
| 2022-12-06 | $29.65 | $33.00 | 2,550,201 | — | — |
| 2022-12-05 | $29.86 | $33.24 | 2,274,309 | — | — |
| 2022-12-02 | $30.41 | $33.85 | 2,607,678 | — | — |
| 2022-12-01 | $30.25 | $33.68 | 2,705,321 | — | — |
| 2022-11-30 | $30.04 | $33.44 | 2,261,567 | — | — |
| 2022-11-29 | $29.29 | $32.61 | 2,369,043 | — | — |
| 2022-11-28 | $29.39 | $32.71 | 3,355,163 | — | — |
| 2022-11-25 | $29.67 | $33.03 | 850,806 | — | — |
| 2022-11-23 | $29.39 | $32.72 | 2,677,759 | — | — |
| 2022-11-22 | $29.11 | $32.41 | 1,878,753 | — | — |
| 2022-11-21 | $28.88 | $32.15 | 3,192,702 | — | — |
| 2022-11-18 | $29.34 | $32.58 | 2,070,437 | — | — |
| 2022-11-17 | $29.09 | $32.29 | 4,094,337 | — | — |
| 2022-11-16 | $29.24 | $32.46 | 4,234,638 | — | — |
| 2022-11-15 | $29.28 | $32.50 | 5,430,724 | — | — |
| 2022-11-14 | $28.06 | $31.15 | 6,493,711 | — | — |
| 2022-11-11 | $27.96 | $31.04 | 7,125,410 | — | — |
| 2022-11-10 | $27.52 | $30.55 | 2,426,382 | — | — |
| 2022-11-09 | $25.95 | $28.81 | 1,874,598 | — | — |
| 2022-11-08 | $26.35 | $29.26 | 3,696,704 | — | — |
| 2022-11-07 | $25.55 | $28.36 | 4,471,750 | — | — |
| 2022-11-04 | $25.16 | $27.93 | 3,169,988 | — | — |
| 2022-11-03 | $24.79 | $27.53 | 2,305,610 | — | — |
| 2022-11-02 | $25.34 | $28.13 | 2,142,041 | — | — |
| 2022-11-01 | $26.24 | $29.13 | 9,544,728 | — | — |
| 2022-10-31 | $26.35 | $29.26 | 1,981,935 | — | — |
| 2022-10-28 | $26.51 | $29.43 | 1,197,748 | — | — |
| 2022-10-27 | $25.78 | $28.62 | 2,527,902 | — | — |
| 2022-10-26 | $25.44 | $28.24 | 2,337,049 | — | — |
| 2022-10-25 | $25.30 | $28.09 | 3,093,259 | — | — |
| 2022-10-24 | $25.50 | $28.31 | 2,426,659 | — | — |
| 2022-10-21 | $25.58 | $28.40 | 1,459,652 | — | — |
| 2022-10-20 | $24.97 | $27.72 | 1,974,595 | — | — |
| 2022-10-19 | $25.13 | $27.90 | 1,363,256 | — | — |
| 2022-10-18 | $25.18 | $27.96 | 1,939,831 | — | — |
| 2022-10-17 | $24.55 | $27.25 | 2,721,664 | — | — |
| 2022-10-14 | $24.02 | $26.67 | 3,011,267 | — | — |
| 2022-10-13 | $24.55 | $27.25 | 2,088,303 | — | — |
| 2022-10-12 | $24.26 | $26.93 | 2,736,345 | — | — |
| 2022-10-11 | $23.81 | $26.44 | 2,509,620 | — | — |
| 2022-10-10 | $24.11 | $26.76 | 1,254,810 | — | — |
| 2022-10-07 | $24.56 | $27.27 | 5,677,254 | — | — |
| 2022-10-06 | $24.89 | $27.63 | 3,823,154 | — | — |
| 2022-10-05 | $25.07 | $27.83 | 2,453,528 | — | — |
| 2022-10-04 | $24.69 | $27.41 | 3,327,463 | — | — |
| 2022-10-03 | $23.10 | $25.65 | 2,946,588 | — | — |
| 2022-09-30 | $22.53 | $25.01 | 3,081,210 | — | — |
| 2022-09-29 | $22.64 | $25.14 | 2,529,703 | — | — |
| 2022-09-28 | $23.60 | $26.19 | 2,794,930 | — | — |
| 2022-09-27 | $23.17 | $25.72 | 3,340,620 | — | — |
| 2022-09-26 | $23.63 | $26.23 | 5,283,083 | — | — |
| 2022-09-23 | $24.25 | $26.92 | 4,066,776 | — | — |
| 2022-09-22 | $25.06 | $27.82 | 2,982,598 | — | — |
| 2022-09-21 | $25.96 | $28.82 | 2,675,820 | — | — |
| 2022-09-20 | $26.66 | $29.59 | 2,023,901 | — | — |
| 2022-09-19 | $27.10 | $30.09 | 2,336,357 | — | — |
| 2022-09-16 | $27.00 | $29.97 | 2,414,471 | — | — |
| 2022-09-15 | $27.39 | $30.40 | 2,290,652 | — | — |
| 2022-09-14 | $27.49 | $30.52 | 2,948,665 | — | — |
| 2022-09-13 | $27.03 | $30.00 | 3,357,794 | — | — |
| 2022-09-12 | $27.80 | $30.86 | 2,623,744 | — | — |
| 2022-09-09 | $27.21 | $30.20 | 4,144,474 | — | — |
| 2022-09-08 | $26.68 | $29.62 | 1,619,065 | — | — |
| 2022-09-07 | $26.28 | $29.18 | 2,293,006 | — | — |
| 2022-09-06 | $25.35 | $28.14 | 3,360,841 | — | — |
| 2022-09-02 | $25.59 | $28.41 | 1,271,015 | — | — |
| 2022-09-01 | $25.57 | $28.38 | 2,093,566 | — | — |
| 2022-08-31 | $25.78 | $28.62 | 2,732,051 | — | — |
| 2022-08-30 | $25.70 | $28.53 | 1,111,740 | — | — |
| 2022-08-29 | $25.78 | $28.62 | 2,095,782 | — | — |
| 2022-08-26 | $25.57 | $28.39 | 2,019,884 | — | — |
| 2022-08-25 | $26.71 | $29.65 | 1,812,134 | — | — |
| 2022-08-24 | $26.36 | $29.26 | 1,500,509 | — | — |
| 2022-08-23 | $26.12 | $29.00 | 1,995,508 | — | — |
| 2022-08-22 | $26.36 | $29.26 | 2,515,160 | — | — |
| 2022-08-19 | $27.13 | $30.11 | 3,032,319 | — | — |
| 2022-08-18 | $27.41 | $30.43 | 2,610,587 | — | — |
| 2022-08-17 | $27.24 | $30.24 | 2,606,016 | — | — |
| 2022-08-16 | $27.26 | $30.26 | 5,990,818 | — | — |
| 2022-08-15 | $26.95 | $29.83 | 3,127,330 | — | — |
| 2022-08-12 | $26.95 | $29.83 | 2,594,798 | — | — |
| 2022-08-11 | $26.22 | $29.03 | 4,819,662 | — | — |
| 2022-08-10 | $26.27 | $29.07 | 2,365,026 | — | — |
| 2022-08-09 | $26.11 | $28.90 | 3,057,665 | — | — |
| 2022-08-08 | $25.48 | $28.20 | 2,555,464 | — | — |
| 2022-08-05 | $25.39 | $28.11 | 1,654,937 | — | — |
| 2022-08-04 | $25.33 | $28.04 | 2,252,980 | — | — |
| 2022-08-03 | $25.49 | $28.22 | 2,573,192 | — | — |
| 2022-08-02 | $24.43 | $27.04 | 2,154,229 | — | — |
| 2022-08-01 | $24.38 | $26.99 | 1,808,256 | — | — |
| 2022-07-29 | $24.12 | $26.69 | 3,558,896 | — | — |
| 2022-07-28 | $24.02 | $26.59 | 3,262,645 | — | — |
| 2022-07-27 | $23.81 | $26.35 | 2,805,872 | — | — |
| 2022-07-26 | $23.28 | $25.77 | 2,168,633 | — | — |
| 2022-07-25 | $23.21 | $25.69 | 1,008,419 | — | — |
| 2022-07-22 | $23.08 | $25.55 | 787,373 | — | — |
| 2022-07-21 | $23.16 | $25.63 | 1,575,161 | — | — |
| 2022-07-20 | $23.34 | $25.83 | 2,040,936 | — | — |
| 2022-07-19 | $22.92 | $25.37 | 3,784,928 | — | — |
| 2022-07-18 | $22.17 | $24.54 | 1,531,256 | — | — |
| 2022-07-15 | $22.17 | $24.54 | 3,634,379 | — | — |
| 2022-07-14 | $21.71 | $24.03 | 2,182,345 | — | — |
| 2022-07-13 | $21.90 | $24.24 | 1,537,904 | — | — |
| 2022-07-12 | $21.94 | $24.29 | 1,369,488 | — | — |
| 2022-07-11 | $21.84 | $24.18 | 1,330,985 | — | — |
| 2022-07-08 | $22.05 | $24.41 | 955,512 | — | — |
| 2022-07-07 | $22.22 | $24.59 | 1,208,551 | — | — |
| 2022-07-06 | $22.02 | $24.38 | 1,135,285 | — | — |
| 2022-07-05 | $22.38 | $24.77 | 1,785,681 | — | — |
| 2022-07-01 | $22.32 | $24.70 | 2,260,459 | — | — |
| 2022-06-30 | $22.12 | $24.48 | 2,841,882 | — | — |
| 2022-06-29 | $22.25 | $24.62 | 1,748,424 | — | — |
| 2022-06-28 | $22.30 | $24.68 | 1,638,040 | — | — |
| 2022-06-27 | $22.53 | $24.93 | 2,412,393 | — | — |
| 2022-06-24 | $22.50 | $24.90 | 3,179,960 | — | — |
| 2022-06-23 | $21.29 | $23.56 | 1,426,966 | — | — |
| 2022-06-22 | $21.38 | $23.66 | 1,252,733 | — | — |
| 2022-06-21 | $21.46 | $23.75 | 2,123,067 | — | — |
| 2022-06-17 | $21.23 | $23.50 | 3,496,017 | — | — |
| 2022-06-16 | $21.08 | $23.33 | 1,662,277 | — | — |
| 2022-06-15 | $22.48 | $24.89 | 2,616,127 | — | — |
| 2022-06-14 | $21.90 | $24.24 | 1,886,786 | — | — |
| 2022-06-13 | $22.37 | $24.76 | 2,242,315 | — | — |
| 2022-06-10 | $23.79 | $26.33 | 1,624,744 | — | — |
| 2022-06-09 | $24.38 | $26.98 | 1,040,966 | — | — |
| 2022-06-08 | $24.92 | $27.58 | 1,182,790 | — | — |
| 2022-06-07 | $25.22 | $27.92 | 916,593 | — | — |
| 2022-06-06 | $25.17 | $27.86 | 992,076 | — | — |
| 2022-06-03 | $25.00 | $27.67 | 1,239,714 | — | — |
| 2022-06-02 | $25.18 | $27.87 | 1,363,810 | — | — |
| 2022-06-01 | $24.58 | $27.20 | 1,357,993 | — | — |
| 2022-05-31 | $24.89 | $27.55 | 2,798,808 | — | — |
| 2022-05-27 | $24.86 | $27.52 | 1,279,186 | — | — |
| 2022-05-26 | $24.22 | $26.80 | 1,009,942 | — | — |
| 2022-05-25 | $23.60 | $26.12 | 1,407,853 | — | — |
| 2022-05-24 | $22.92 | $25.37 | 1,344,974 | — | — |
| 2022-05-23 | $23.57 | $26.09 | 1,662,000 | — | — |
| 2022-05-20 | $23.30 | $25.79 | 1,321,013 | — | — |
| 2022-05-19 | $23.33 | $25.82 | 1,492,753 | — | — |
| 2022-05-18 | $23.65 | $26.17 | 1,572,252 | — | — |
| 2022-05-17 | $24.84 | $27.49 | 1,538,874 | — | — |
| 2022-05-16 | $24.28 | $26.79 | 1,953,820 | — | — |
| 2022-05-13 | $24.29 | $26.80 | 2,514,468 | — | — |
| 2022-05-12 | $23.32 | $25.73 | 2,710,307 | — | — |
| 2022-05-11 | $23.67 | $26.11 | 2,047,584 | — | — |
| 2022-05-10 | $25.00 | $27.58 | 3,666,649 | — | — |
| 2022-05-09 | $24.74 | $27.30 | 4,297,655 | — | — |
| 2022-05-06 | $25.87 | $28.54 | 1,493,861 | — | — |
| 2022-05-05 | $25.88 | $28.56 | 1,089,164 | — | — |
| 2022-05-04 | $26.88 | $29.66 | 1,309,379 | — | — |
| 2022-05-03 | $26.27 | $28.98 | 1,333,340 | — | — |
| 2022-05-02 | $26.10 | $28.80 | 1,336,802 | — | — |
| 2022-04-29 | $26.17 | $28.88 | 1,331,678 | — | — |
| 2022-04-28 | $27.13 | $29.93 | 1,342,619 | — | — |
| 2022-04-27 | $26.43 | $29.16 | 1,473,640 | — | — |
| 2022-04-26 | $26.64 | $29.39 | 1,249,963 | — | — |
| 2022-04-25 | $27.43 | $30.26 | 2,699,781 | — | — |
| 2022-04-22 | $27.62 | $30.47 | 2,442,032 | — | — |
| 2022-04-21 | $28.10 | $31.00 | 3,732,437 | — | — |
| 2022-04-20 | $27.55 | $30.40 | 2,060,603 | — | — |
| 2022-04-19 | $26.92 | $29.70 | 2,038,582 | — | — |
| 2022-04-18 | $26.58 | $29.33 | 1,656,322 | — | — |
| 2022-04-14 | $26.73 | $29.49 | 2,390,787 | — | — |
| 2022-04-13 | $26.46 | $29.19 | 3,154,061 | — | — |
| 2022-04-12 | $25.88 | $28.56 | 2,080,409 | — | — |
| 2022-04-11 | $25.26 | $27.86 | 1,689,977 | — | — |
| 2022-04-08 | $25.23 | $27.83 | 1,679,174 | — | — |
| 2022-04-07 | $25.62 | $28.26 | 1,770,030 | — | — |
| 2022-04-06 | $26.14 | $28.84 | 2,643,411 | — | — |
| 2022-04-05 | $26.87 | $29.65 | 1,207,028 | — | — |
| 2022-04-04 | $27.13 | $29.94 | 2,108,940 | — | — |
| 2022-04-01 | $27.26 | $30.08 | 1,523,916 | — | — |
| 2022-03-31 | $27.15 | $29.95 | 1,248,578 | — | — |
| 2022-03-30 | $27.34 | $30.17 | 1,184,452 | — | — |
| 2022-03-29 | $27.73 | $30.59 | 1,768,507 | — | — |
| 2022-03-28 | $26.88 | $29.66 | 1,386,247 | — | — |
| 2022-03-25 | $26.89 | $29.66 | 1,829,170 | — | — |
| 2022-03-24 | $26.94 | $29.72 | 1,309,241 | — | — |
| 2022-03-23 | $26.51 | $29.24 | 1,246,362 | — | — |
| 2022-03-22 | $26.46 | $29.19 | 2,531,919 | — | — |
| 2022-03-21 | $26.41 | $29.14 | 1,790,251 | — | — |
| 2022-03-18 | $26.85 | $29.62 | 1,864,903 | — | — |
| 2022-03-17 | $26.43 | $29.16 | 2,042,737 | — | — |
| 2022-03-16 | $26.46 | $29.19 | 1,497,739 | — | — |
| 2022-03-15 | $25.99 | $28.68 | 1,635,962 | — | — |
| 2022-03-14 | $25.29 | $27.90 | 1,605,215 | — | — |
| 2022-03-11 | $25.52 | $28.16 | 1,994,123 | — | — |
| 2022-03-10 | $25.27 | $27.88 | 3,932,708 | — | — |
| 2022-03-09 | $25.19 | $27.79 | 5,234,608 | — | — |
| 2022-03-08 | $24.06 | $26.54 | 3,319,291 | — | — |
| 2022-03-07 | $23.66 | $26.10 | 3,984,091 | — | — |
| 2022-03-04 | $25.98 | $28.66 | 1,505,911 | — | — |
| 2022-03-03 | $26.14 | $28.84 | 1,106,754 | — | — |
| 2022-03-02 | $26.45 | $29.18 | 1,744,408 | — | — |
| 2022-03-01 | $25.76 | $28.42 | 2,376,383 | — | — |
| 2022-02-28 | $26.69 | $29.44 | 1,770,307 | — | — |
| 2022-02-25 | $27.13 | $29.93 | 1,875,152 | — | — |
| 2022-02-24 | $26.48 | $29.22 | 1,960,745 | — | — |
| 2022-02-23 | $26.35 | $29.08 | 2,309,072 | — | — |
| 2022-02-22 | $26.84 | $29.61 | 4,769,109 | — | — |
| 2022-02-18 | $27.27 | $30.09 | 2,660,724 | — | — |
| 2022-02-17 | $27.15 | $29.95 | 1,428,212 | — | — |
| 2022-02-16 | $27.63 | $30.48 | 2,485,106 | — | — |
| 2022-02-15 | $26.84 | $29.61 | 2,079,439 | — | — |
| 2022-02-14 | $25.98 | $28.57 | 1,960,468 | — | — |
| 2022-02-11 | $26.05 | $28.65 | 2,756,289 | — | — |
| 2022-02-10 | $26.87 | $29.55 | 4,559,420 | — | — |
| 2022-02-09 | $27.28 | $30.00 | 3,902,515 | — | — |
| 2022-02-08 | $27.10 | $29.80 | 4,264,969 | — | — |
| 2022-02-07 | $26.41 | $29.05 | 3,932,431 | — | — |
| 2022-02-04 | $25.82 | $28.40 | 2,754,765 | — | — |
| 2022-02-03 | $25.32 | $27.85 | 2,819,860 | — | — |
| 2022-02-02 | $25.01 | $27.51 | 2,658,508 | — | — |
| 2022-02-01 | $24.95 | $27.45 | 1,599,814 | — | — |
| 2022-01-31 | $24.76 | $27.23 | 1,540,536 | — | — |
| 2022-01-28 | $24.19 | $26.60 | 2,198,134 | — | — |
| 2022-01-27 | $23.79 | $26.17 | 2,122,651 | — | — |
| 2022-01-26 | $24.34 | $26.77 | 1,695,656 | — | — |
| 2022-01-25 | $24.63 | $27.09 | 1,522,531 | — | — |
| 2022-01-24 | $24.82 | $27.30 | 2,839,389 | — | — |
| 2022-01-21 | $24.61 | $27.07 | 1,689,146 | — | — |
| 2022-01-20 | $25.02 | $27.52 | 1,729,588 | — | — |
| 2022-01-19 | $24.90 | $27.39 | 3,284,251 | — | — |
| 2022-01-18 | $25.50 | $28.05 | 3,419,011 | — | — |
| 2022-01-14 | $26.41 | $29.05 | 2,177,636 | — | — |
| 2022-01-13 | $26.49 | $29.14 | 2,374,029 | — | — |
| 2022-01-12 | $26.16 | $28.77 | 1,837,064 | — | — |
| 2022-01-11 | $26.55 | $29.20 | 3,052,402 | — | — |
| 2022-01-10 | $26.25 | $28.87 | 1,709,921 | — | — |
| 2022-01-07 | $26.30 | $28.93 | 2,703,659 | — | — |
| 2022-01-06 | $26.52 | $29.17 | 1,466,023 | — | — |
| 2022-01-05 | $26.97 | $29.66 | 1,375,998 | — | — |
| 2022-01-04 | $27.18 | $29.89 | 3,053,094 | — | — |
| 2022-01-03 | $26.82 | $29.50 | 2,648,397 | — | — |