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
- 1999-11-29 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 | $29.86 | $44.43 | 697,500 | — | — |
| 2022-12-29 | $30.50 | $45.38 | 712,600 | — | — |
| 2022-12-28 | $30.55 | $45.45 | 1,104,300 | — | — |
| 2022-12-27 | $31.45 | $46.79 | 1,048,300 | — | — |
| 2022-12-23 | $30.29 | $45.07 | 457,700 | — | — |
| 2022-12-22 | $29.99 | $44.62 | 959,500 | — | — |
| 2022-12-21 | $30.97 | $46.08 | 1,590,600 | — | — |
| 2022-12-20 | $29.42 | $43.77 | 913,600 | — | — |
| 2022-12-19 | $28.72 | $42.73 | 1,116,300 | — | — |
| 2022-12-16 | $29.34 | $43.65 | 2,930,000 | — | — |
| 2022-12-15 | $29.12 | $43.33 | 2,279,600 | — | — |
| 2022-12-14 | $30.27 | $45.04 | 2,559,300 | — | — |
| 2022-12-13 | $30.07 | $44.74 | 1,523,100 | — | — |
| 2022-12-12 | $29.98 | $44.61 | 1,527,300 | — | — |
| 2022-12-09 | $29.52 | $43.92 | 978,300 | — | — |
| 2022-12-08 | $30.27 | $45.04 | 1,142,200 | — | — |
| 2022-12-07 | $30.20 | $44.93 | 997,800 | — | — |
| 2022-12-06 | $31.15 | $46.35 | 1,117,900 | — | — |
| 2022-12-05 | $30.39 | $45.22 | 1,001,700 | — | — |
| 2022-12-02 | $31.12 | $46.30 | 1,296,300 | — | — |
| 2022-12-01 | $30.02 | $44.67 | 1,808,500 | — | — |
| 2022-11-30 | $30.51 | $45.39 | 2,150,400 | — | — |
| 2022-11-29 | $28.63 | $42.60 | 1,216,100 | — | — |
| 2022-11-28 | $27.98 | $41.63 | 2,173,400 | — | — |
| 2022-11-25 | $29.51 | $43.91 | 290,400 | — | — |
| 2022-11-23 | $29.24 | $43.50 | 896,600 | — | — |
| 2022-11-22 | $29.45 | $43.82 | 677,400 | — | — |
| 2022-11-21 | $28.67 | $42.66 | 768,300 | — | — |
| 2022-11-18 | $28.91 | $43.01 | 652,500 | — | — |
| 2022-11-17 | $28.76 | $42.79 | 600,900 | — | — |
| 2022-11-16 | $28.53 | $42.45 | 618,800 | — | — |
| 2022-11-15 | $29.02 | $43.18 | 992,400 | — | — |
| 2022-11-14 | $28.87 | $42.95 | 776,000 | — | — |
| 2022-11-11 | $29.17 | $43.40 | 1,459,200 | — | — |
| 2022-11-10 | $29.97 | $44.59 | 1,238,900 | — | — |
| 2022-11-09 | $29.54 | $43.95 | 1,099,600 | — | — |
| 2022-11-08 | $29.59 | $44.03 | 1,721,000 | — | — |
| 2022-11-07 | $29.07 | $43.25 | 1,080,100 | — | — |
| 2022-11-04 | $28.88 | $42.97 | 1,858,100 | — | — |
| 2022-11-03 | $27.33 | $40.66 | 1,938,500 | — | — |
| 2022-11-02 | $26.33 | $39.18 | 3,425,400 | — | — |
| 2022-11-01 | $31.09 | $46.26 | 1,881,100 | — | — |
| 2022-10-31 | $29.76 | $44.28 | 911,900 | — | — |
| 2022-10-28 | $29.87 | $44.44 | 991,900 | — | — |
| 2022-10-27 | $30.03 | $44.68 | 736,400 | — | — |
| 2022-10-26 | $29.86 | $44.43 | 1,442,200 | — | — |
| 2022-10-25 | $30.08 | $44.75 | 733,400 | — | — |
| 2022-10-24 | $29.23 | $43.49 | 704,900 | — | — |
| 2022-10-21 | $29.26 | $43.53 | 764,600 | — | — |
| 2022-10-20 | $28.08 | $41.78 | 657,100 | — | — |
| 2022-10-19 | $28.49 | $42.39 | 778,900 | — | — |
| 2022-10-18 | $28.48 | $42.37 | 809,200 | — | — |
| 2022-10-17 | $27.77 | $41.32 | 775,500 | — | — |
| 2022-10-14 | $27.00 | $40.17 | 850,800 | — | — |
| 2022-10-13 | $27.75 | $41.29 | 754,300 | — | — |
| 2022-10-12 | $27.27 | $40.57 | 587,200 | — | — |
| 2022-10-11 | $27.77 | $41.32 | 827,000 | — | — |
| 2022-10-10 | $28.20 | $41.96 | 706,400 | — | — |
| 2022-10-07 | $27.96 | $41.60 | 1,282,900 | — | — |
| 2022-10-06 | $28.35 | $42.18 | 720,100 | — | — |
| 2022-10-05 | $28.90 | $43.00 | 792,500 | — | — |
| 2022-10-04 | $29.44 | $43.80 | 1,074,200 | — | — |
| 2022-10-03 | $28.31 | $42.12 | 1,173,300 | — | — |
| 2022-09-30 | $26.61 | $39.59 | 1,110,800 | — | — |
| 2022-09-29 | $27.58 | $41.04 | 1,332,800 | — | — |
| 2022-09-28 | $28.60 | $42.55 | 1,083,700 | — | — |
| 2022-09-27 | $28.23 | $42.00 | 1,037,500 | — | — |
| 2022-09-26 | $28.00 | $41.66 | 1,214,300 | — | — |
| 2022-09-23 | $27.86 | $41.45 | 997,800 | — | — |
| 2022-09-22 | $29.04 | $43.21 | 1,162,300 | — | — |
| 2022-09-21 | $29.67 | $44.14 | 858,700 | — | — |
| 2022-09-20 | $30.29 | $45.07 | 1,260,900 | — | — |
| 2022-09-19 | $31.29 | $46.55 | 1,698,200 | — | — |
| 2022-09-16 | $30.10 | $44.78 | 3,491,200 | — | — |
| 2022-09-15 | $30.59 | $45.51 | 1,625,500 | — | — |
| 2022-09-14 | $30.32 | $45.11 | 1,890,200 | — | — |
| 2022-09-13 | $30.99 | $46.11 | 979,500 | — | — |
| 2022-09-12 | $31.67 | $47.12 | 1,115,800 | — | — |
| 2022-09-09 | $31.12 | $46.30 | 1,090,000 | — | — |
| 2022-09-08 | $29.94 | $44.55 | 891,700 | — | — |
| 2022-09-07 | $30.16 | $44.87 | 894,700 | — | — |
| 2022-09-06 | $29.70 | $44.19 | 810,300 | — | — |
| 2022-09-02 | $29.73 | $44.23 | 882,000 | — | — |
| 2022-09-01 | $29.79 | $44.32 | 1,674,500 | — | — |
| 2022-08-31 | $29.93 | $44.53 | 2,357,800 | — | — |
| 2022-08-30 | $31.51 | $46.88 | 853,700 | — | — |
| 2022-08-29 | $32.11 | $47.77 | 836,200 | — | — |
| 2022-08-26 | $32.34 | $48.12 | 730,700 | — | — |
| 2022-08-25 | $33.09 | $49.23 | 1,927,000 | — | — |
| 2022-08-24 | $32.43 | $48.25 | 963,600 | — | — |
| 2022-08-23 | $31.53 | $46.91 | 1,480,800 | — | — |
| 2022-08-22 | $31.41 | $46.73 | 2,458,000 | — | — |
| 2022-08-19 | $32.56 | $48.44 | 636,500 | — | — |
| 2022-08-18 | $32.85 | $48.88 | 869,300 | — | — |
| 2022-08-17 | $32.52 | $48.39 | 1,742,900 | — | — |
| 2022-08-16 | $32.46 | $48.30 | 1,371,400 | — | — |
| 2022-08-15 | $32.05 | $47.69 | 1,551,300 | — | — |
| 2022-08-12 | $31.41 | $46.73 | 2,654,900 | — | — |
| 2022-08-11 | $31.29 | $46.55 | 2,638,300 | — | — |
| 2022-08-10 | $30.79 | $45.81 | 1,727,000 | — | — |
| 2022-08-09 | $29.74 | $44.25 | 1,678,600 | — | — |
| 2022-08-08 | $28.91 | $43.01 | 1,825,400 | — | — |
| 2022-08-05 | $29.02 | $43.18 | 3,075,700 | — | — |
| 2022-08-04 | $27.40 | $40.77 | 2,796,700 | — | — |
| 2022-08-03 | $25.35 | $37.72 | 1,194,600 | — | — |
| 2022-08-02 | $25.04 | $37.26 | 1,648,400 | — | — |
| 2022-08-01 | $25.06 | $37.29 | 1,433,500 | — | — |
| 2022-07-29 | $24.89 | $37.03 | 1,317,600 | — | — |
| 2022-07-28 | $24.73 | $36.79 | 1,221,800 | — | — |
| 2022-07-27 | $24.10 | $35.86 | 1,154,000 | — | — |
| 2022-07-26 | $23.46 | $34.91 | 881,600 | — | — |
| 2022-07-25 | $23.64 | $35.17 | 869,100 | — | — |
| 2022-07-22 | $23.11 | $34.38 | 1,061,200 | — | — |
| 2022-07-21 | $23.68 | $35.23 | 1,951,400 | — | — |
| 2022-07-20 | $24.25 | $36.08 | 1,653,100 | — | — |
| 2022-07-19 | $24.04 | $35.77 | 1,851,900 | — | — |
| 2022-07-18 | $22.90 | $34.07 | 718,700 | — | — |
| 2022-07-15 | $22.84 | $33.98 | 968,500 | — | — |
| 2022-07-14 | $22.60 | $33.63 | 1,001,600 | — | — |
| 2022-07-13 | $22.82 | $33.95 | 939,500 | — | — |
| 2022-07-12 | $22.53 | $33.52 | 1,038,900 | — | — |
| 2022-07-11 | $21.79 | $32.42 | 1,856,600 | — | — |
| 2022-07-08 | $21.91 | $32.60 | 1,543,800 | — | — |
| 2022-07-07 | $21.58 | $32.11 | 1,225,600 | — | — |
| 2022-07-06 | $20.96 | $31.19 | 1,979,500 | — | — |
| 2022-07-05 | $21.62 | $32.17 | 1,568,800 | — | — |
| 2022-07-01 | $22.33 | $33.22 | 953,200 | — | — |
| 2022-06-30 | $22.71 | $33.79 | 1,043,300 | — | — |
| 2022-06-29 | $22.41 | $33.34 | 1,359,900 | — | — |
| 2022-06-28 | $23.11 | $34.38 | 1,270,200 | — | — |
| 2022-06-27 | $23.39 | $34.80 | 1,139,700 | — | — |
| 2022-06-24 | $23.17 | $34.47 | 4,275,700 | — | — |
| 2022-06-23 | $21.57 | $32.09 | 1,702,700 | — | — |
| 2022-06-22 | $22.65 | $33.70 | 1,480,700 | — | — |
| 2022-06-21 | $22.89 | $34.06 | 1,661,800 | — | — |
| 2022-06-17 | $22.42 | $33.36 | 3,868,700 | — | — |
| 2022-06-16 | $22.07 | $32.84 | 1,779,200 | — | — |
| 2022-06-15 | $23.53 | $35.01 | 1,593,000 | — | — |
| 2022-06-14 | $23.65 | $35.19 | 1,817,100 | — | — |
| 2022-06-13 | $24.11 | $35.87 | 1,612,200 | — | — |
| 2022-06-10 | $25.55 | $38.01 | 1,209,800 | — | — |
| 2022-06-09 | $25.65 | $38.16 | 1,106,500 | — | — |
| 2022-06-08 | $26.93 | $40.07 | 1,522,000 | — | — |
| 2022-06-07 | $28.48 | $42.37 | 1,136,600 | — | — |
| 2022-06-06 | $28.57 | $42.51 | 2,332,600 | — | — |
| 2022-06-03 | $27.34 | $40.68 | 1,215,700 | — | — |
| 2022-06-02 | $28.00 | $41.66 | 1,201,400 | — | — |
| 2022-06-01 | $26.58 | $39.55 | 1,492,700 | — | — |
| 2022-05-31 | $27.50 | $40.92 | 1,234,400 | — | — |
| 2022-05-27 | $27.26 | $40.56 | 966,400 | — | — |
| 2022-05-26 | $27.05 | $40.25 | 953,700 | — | — |
| 2022-05-25 | $26.42 | $39.31 | 1,187,100 | — | — |
| 2022-05-24 | $26.18 | $38.95 | 941,600 | — | — |
| 2022-05-23 | $26.18 | $38.95 | 1,480,300 | — | — |
| 2022-05-20 | $24.73 | $36.79 | 1,790,700 | — | — |
| 2022-05-19 | $26.14 | $38.89 | 2,059,200 | — | — |
| 2022-05-18 | $27.04 | $40.23 | 2,661,000 | — | — |
| 2022-05-17 | $26.96 | $40.11 | 1,810,700 | — | — |
| 2022-05-16 | $25.63 | $38.13 | 2,800,400 | — | — |
| 2022-05-13 | $25.73 | $38.28 | 1,562,200 | — | — |
| 2022-05-12 | $25.77 | $38.34 | 2,881,400 | — | — |
| 2022-05-11 | $25.76 | $38.33 | 1,668,000 | — | — |
| 2022-05-10 | $25.68 | $38.21 | 2,443,500 | — | — |
| 2022-05-09 | $25.61 | $38.10 | 1,815,600 | — | — |
| 2022-05-06 | $26.69 | $39.71 | 2,681,300 | — | — |
| 2022-05-05 | $26.62 | $39.61 | 2,458,800 | — | — |
| 2022-05-04 | $29.04 | $43.21 | 2,330,100 | — | — |
| 2022-05-03 | $27.92 | $41.54 | 2,018,700 | — | — |
| 2022-05-02 | $27.17 | $40.42 | 1,936,300 | — | — |
| 2022-04-29 | $27.18 | $40.44 | 1,738,300 | — | — |
| 2022-04-28 | $28.03 | $41.70 | 1,201,900 | — | — |
| 2022-04-27 | $27.22 | $40.50 | 1,120,900 | — | — |
| 2022-04-26 | $26.94 | $40.08 | 1,483,900 | — | — |
| 2022-04-25 | $27.63 | $41.11 | 1,949,600 | — | — |
| 2022-04-22 | $28.56 | $42.49 | 1,313,400 | — | — |
| 2022-04-21 | $29.11 | $43.31 | 2,662,900 | — | — |
| 2022-04-20 | $29.96 | $44.58 | 1,196,800 | — | — |
| 2022-04-19 | $29.73 | $44.23 | 1,225,500 | — | — |
| 2022-04-18 | $29.40 | $43.74 | 1,694,800 | — | — |
| 2022-04-14 | $30.33 | $45.13 | 3,471,400 | — | — |
| 2022-04-13 | $28.43 | $42.30 | 1,639,100 | — | — |
| 2022-04-12 | $26.98 | $40.14 | 1,196,800 | — | — |
| 2022-04-11 | $27.21 | $40.48 | 1,159,100 | — | — |
| 2022-04-08 | $27.42 | $40.80 | 1,259,400 | — | — |
| 2022-04-07 | $27.67 | $41.17 | 1,259,600 | — | — |
| 2022-04-06 | $27.73 | $41.26 | 1,207,200 | — | — |
| 2022-04-05 | $27.72 | $41.24 | 2,432,100 | — | — |
| 2022-04-04 | $27.85 | $41.44 | 1,951,500 | — | — |
| 2022-04-01 | $27.00 | $40.17 | 1,547,800 | — | — |
| 2022-03-31 | $26.84 | $39.93 | 1,496,700 | — | — |
| 2022-03-30 | $27.54 | $40.98 | 2,760,100 | — | — |
| 2022-03-29 | $26.49 | $39.41 | 3,234,600 | — | — |
| 2022-03-28 | $27.09 | $40.31 | 1,152,500 | — | — |
| 2022-03-25 | $27.91 | $41.53 | 1,159,500 | — | — |
| 2022-03-24 | $27.91 | $41.53 | 1,737,300 | — | — |
| 2022-03-23 | $27.97 | $41.62 | 2,689,600 | — | — |
| 2022-03-22 | $27.07 | $40.28 | 1,745,900 | — | — |
| 2022-03-21 | $26.44 | $39.34 | 1,335,700 | — | — |
| 2022-03-18 | $26.08 | $38.80 | 3,589,700 | — | — |
| 2022-03-17 | $25.85 | $38.46 | 1,723,700 | — | — |
| 2022-03-16 | $26.34 | $39.19 | 2,110,800 | — | — |
| 2022-03-15 | $26.37 | $39.23 | 1,972,900 | — | — |
| 2022-03-14 | $25.74 | $38.30 | 3,317,000 | — | — |
| 2022-03-11 | $26.50 | $39.43 | 1,653,600 | — | — |
| 2022-03-10 | $26.98 | $40.14 | 2,196,100 | — | — |
| 2022-03-09 | $25.67 | $38.19 | 2,956,200 | — | — |
| 2022-03-08 | $26.00 | $38.68 | 3,209,200 | — | — |
| 2022-03-07 | $26.48 | $39.40 | 4,181,400 | — | — |
| 2022-03-04 | $26.05 | $38.76 | 1,892,200 | — | — |
| 2022-03-03 | $26.16 | $38.92 | 2,161,000 | — | — |
| 2022-03-02 | $26.49 | $39.41 | 2,359,900 | — | — |
| 2022-03-01 | $25.46 | $37.88 | 2,191,700 | — | — |
| 2022-02-28 | $25.74 | $38.30 | 3,197,300 | — | — |
| 2022-02-25 | $25.46 | $37.88 | 2,526,800 | — | — |
| 2022-02-24 | $23.77 | $35.37 | 3,047,700 | — | — |
| 2022-02-23 | $23.68 | $35.23 | 1,463,900 | — | — |
| 2022-02-22 | $23.88 | $35.53 | 1,627,600 | — | — |
| 2022-02-18 | $23.97 | $35.66 | 1,646,800 | — | — |
| 2022-02-17 | $24.70 | $36.75 | 3,171,400 | — | — |
| 2022-02-16 | $24.20 | $36.01 | 2,476,800 | — | — |
| 2022-02-15 | $23.93 | $35.60 | 1,381,100 | — | — |
| 2022-02-14 | $23.89 | $35.54 | 1,754,900 | — | — |
| 2022-02-11 | $23.99 | $35.69 | 2,120,800 | — | — |
| 2022-02-10 | $23.57 | $35.07 | 2,580,000 | — | — |
| 2022-02-09 | $23.86 | $35.50 | 2,015,900 | — | — |
| 2022-02-08 | $23.54 | $35.02 | 2,016,600 | — | — |
| 2022-02-07 | $22.94 | $34.13 | 2,047,400 | — | — |
| 2022-02-04 | $22.71 | $33.79 | 3,445,100 | — | — |
| 2022-02-03 | $22.46 | $33.42 | 5,075,400 | — | — |
| 2022-02-02 | $22.02 | $32.76 | 10,506,300 | — | — |
| 2022-02-01 | $18.81 | $27.99 | 2,636,400 | — | — |
| 2022-01-31 | $18.29 | $27.21 | 2,234,900 | — | — |
| 2022-01-28 | $18.41 | $27.39 | 2,119,700 | — | — |
| 2022-01-27 | $18.63 | $27.72 | 2,286,300 | — | — |
| 2022-01-26 | $19.15 | $28.49 | 3,806,900 | — | — |
| 2022-01-25 | $19.22 | $28.60 | 5,331,400 | — | — |
| 2022-01-24 | $19.83 | $29.50 | 2,553,100 | — | — |
| 2022-01-21 | $20.00 | $29.76 | 2,563,500 | — | — |
| 2022-01-20 | $20.24 | $30.11 | 4,005,900 | — | — |
| 2022-01-19 | $20.51 | $30.52 | 2,359,000 | — | — |
| 2022-01-18 | $20.38 | $30.32 | 1,876,400 | — | — |
| 2022-01-14 | $20.41 | $30.37 | 1,839,200 | — | — |
| 2022-01-13 | $20.09 | $29.89 | 3,301,600 | — | — |
| 2022-01-12 | $19.26 | $28.66 | 1,557,000 | — | — |
| 2022-01-11 | $19.33 | $28.76 | 2,487,500 | — | — |
| 2022-01-10 | $18.37 | $27.33 | 2,098,800 | — | — |
| 2022-01-07 | $18.26 | $27.17 | 2,741,100 | — | — |
| 2022-01-06 | $17.75 | $26.41 | 1,846,700 | — | — |
| 2022-01-05 | $17.25 | $25.67 | 5,495,800 | — | — |
| 2022-01-04 | $16.78 | $24.97 | 1,506,400 | — | — |
| 2022-01-03 | $16.28 | $24.22 | 1,367,900 | — | — |