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
- 2014-11-12 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 | $25.47 | $25.47 | 1,575,600 | — | — |
| 2022-12-29 | $25.59 | $25.59 | 927,900 | — | — |
| 2022-12-28 | $25.32 | $25.32 | 1,037,100 | — | — |
| 2022-12-27 | $25.63 | $25.63 | 1,826,700 | — | — |
| 2022-12-23 | $25.67 | $25.67 | 591,900 | — | — |
| 2022-12-22 | $25.58 | $25.58 | 1,040,000 | — | — |
| 2022-12-21 | $25.84 | $25.84 | 874,800 | — | — |
| 2022-12-20 | $25.32 | $25.32 | 1,317,200 | — | — |
| 2022-12-19 | $25.02 | $25.02 | 1,274,300 | — | — |
| 2022-12-16 | $25.49 | $25.49 | 1,779,300 | — | — |
| 2022-12-15 | $25.62 | $25.62 | 1,465,500 | — | — |
| 2022-12-14 | $26.69 | $26.69 | 1,702,800 | — | — |
| 2022-12-13 | $26.71 | $26.71 | 1,561,000 | — | — |
| 2022-12-12 | $25.92 | $25.92 | 1,573,200 | — | — |
| 2022-12-09 | $25.62 | $25.62 | 1,711,400 | — | — |
| 2022-12-08 | $25.64 | $25.64 | 3,251,600 | — | — |
| 2022-12-07 | $26.10 | $26.10 | 737,500 | — | — |
| 2022-12-06 | $26.40 | $26.40 | 1,854,800 | — | — |
| 2022-12-05 | $26.65 | $26.65 | 1,923,600 | — | — |
| 2022-12-02 | $26.99 | $26.99 | 1,186,500 | — | — |
| 2022-12-01 | $26.78 | $26.78 | 1,593,800 | — | — |
| 2022-11-30 | $26.84 | $26.84 | 1,204,700 | — | — |
| 2022-11-29 | $25.93 | $25.93 | 967,200 | — | — |
| 2022-11-28 | $26.07 | $26.07 | 2,473,600 | — | — |
| 2022-11-25 | $26.80 | $26.80 | 427,400 | — | — |
| 2022-11-23 | $26.75 | $26.75 | 1,310,100 | — | — |
| 2022-11-22 | $26.35 | $26.35 | 1,387,800 | — | — |
| 2022-11-21 | $25.79 | $25.79 | 1,742,600 | — | — |
| 2022-11-18 | $25.99 | $25.99 | 1,542,600 | — | — |
| 2022-11-17 | $25.50 | $25.50 | 1,726,900 | — | — |
| 2022-11-16 | $25.66 | $25.66 | 2,475,400 | — | — |
| 2022-11-15 | $26.21 | $26.21 | 1,811,400 | — | — |
| 2022-11-14 | $25.95 | $25.95 | 2,119,700 | — | — |
| 2022-11-11 | $26.74 | $26.74 | 2,703,100 | — | — |
| 2022-11-10 | $25.79 | $25.79 | 3,319,400 | — | — |
| 2022-11-09 | $24.12 | $24.12 | 2,646,200 | — | — |
| 2022-11-08 | $24.77 | $24.77 | 1,767,000 | — | — |
| 2022-11-07 | $24.44 | $24.44 | 1,210,700 | — | — |
| 2022-11-04 | $23.89 | $23.89 | 2,701,600 | — | — |
| 2022-11-03 | $22.91 | $22.91 | 1,384,800 | — | — |
| 2022-11-02 | $22.78 | $22.78 | 1,651,400 | — | — |
| 2022-11-01 | $23.66 | $23.66 | 1,657,400 | — | — |
| 2022-10-31 | $23.32 | $23.32 | 2,240,500 | — | — |
| 2022-10-28 | $23.82 | $23.82 | 2,146,500 | — | — |
| 2022-10-27 | $23.69 | $23.69 | 3,415,500 | — | — |
| 2022-10-26 | $23.79 | $23.79 | 3,734,300 | — | — |
| 2022-10-25 | $23.81 | $23.81 | 3,315,700 | — | — |
| 2022-10-24 | $23.54 | $23.54 | 2,048,800 | — | — |
| 2022-10-21 | $23.56 | $23.56 | 2,819,900 | — | — |
| 2022-10-20 | $22.78 | $22.78 | 2,635,400 | — | — |
| 2022-10-19 | $22.93 | $22.93 | 1,642,200 | — | — |
| 2022-10-18 | $23.33 | $23.33 | 1,497,400 | — | — |
| 2022-10-17 | $22.70 | $22.70 | 1,602,800 | — | — |
| 2022-10-14 | $22.02 | $22.02 | 1,948,600 | — | — |
| 2022-10-13 | $22.35 | $22.35 | 2,593,200 | — | — |
| 2022-10-12 | $21.28 | $21.28 | 2,522,200 | — | — |
| 2022-10-11 | $21.58 | $21.58 | 2,292,500 | — | — |
| 2022-10-10 | $21.27 | $21.27 | 3,483,000 | — | — |
| 2022-10-07 | $22.07 | $22.07 | 2,361,700 | — | — |
| 2022-10-06 | $23.33 | $23.33 | 2,387,500 | — | — |
| 2022-10-05 | $23.38 | $23.38 | 1,636,700 | — | — |
| 2022-10-04 | $23.36 | $23.36 | 2,791,300 | — | — |
| 2022-10-03 | $22.08 | $22.08 | 1,979,100 | — | — |
| 2022-09-30 | $21.06 | $21.06 | 2,209,900 | — | — |
| 2022-09-29 | $21.31 | $21.31 | 2,957,200 | — | — |
| 2022-09-28 | $22.10 | $22.10 | 2,824,100 | — | — |
| 2022-09-27 | $21.68 | $21.68 | 3,059,400 | — | — |
| 2022-09-26 | $22.02 | $22.02 | 2,806,100 | — | — |
| 2022-09-23 | $22.30 | $22.30 | 1,988,100 | — | — |
| 2022-09-22 | $22.67 | $22.67 | 2,191,700 | — | — |
| 2022-09-21 | $23.49 | $23.49 | 1,614,900 | — | — |
| 2022-09-20 | $24.04 | $24.04 | 2,157,100 | — | — |
| 2022-09-19 | $24.55 | $24.55 | 1,400,300 | — | — |
| 2022-09-16 | $24.13 | $24.13 | 3,167,900 | — | — |
| 2022-09-15 | $24.94 | $24.94 | 1,195,500 | — | — |
| 2022-09-14 | $24.94 | $24.94 | 1,715,200 | — | — |
| 2022-09-13 | $25.38 | $25.38 | 1,162,900 | — | — |
| 2022-09-12 | $26.71 | $26.71 | 1,482,600 | — | — |
| 2022-09-09 | $26.03 | $26.03 | 1,591,400 | — | — |
| 2022-09-08 | $25.89 | $25.89 | 874,100 | — | — |
| 2022-09-07 | $25.79 | $25.79 | 1,272,300 | — | — |
| 2022-09-06 | $24.61 | $24.61 | 1,760,300 | — | — |
| 2022-09-02 | $24.85 | $24.85 | 1,338,300 | — | — |
| 2022-09-01 | $25.41 | $25.41 | 2,561,500 | — | — |
| 2022-08-31 | $25.75 | $25.75 | 3,886,200 | — | — |
| 2022-08-30 | $25.46 | $25.46 | 1,244,600 | — | — |
| 2022-08-29 | $25.05 | $25.05 | 1,397,500 | — | — |
| 2022-08-26 | $25.03 | $25.03 | 888,600 | — | — |
| 2022-08-25 | $25.94 | $25.94 | 917,300 | — | — |
| 2022-08-24 | $25.07 | $25.07 | 882,900 | — | — |
| 2022-08-23 | $25.08 | $25.08 | 1,108,900 | — | — |
| 2022-08-22 | $25.13 | $25.13 | 1,537,000 | — | — |
| 2022-08-19 | $25.75 | $25.75 | 1,157,900 | — | — |
| 2022-08-18 | $26.00 | $26.00 | 1,619,500 | — | — |
| 2022-08-17 | $26.20 | $26.20 | 1,103,600 | — | — |
| 2022-08-16 | $27.06 | $27.06 | 1,886,100 | — | — |
| 2022-08-15 | $26.79 | $26.79 | 4,807,500 | — | — |
| 2022-08-12 | $26.74 | $26.74 | 2,972,000 | — | — |
| 2022-08-11 | $26.44 | $26.44 | 1,370,200 | — | — |
| 2022-08-10 | $26.11 | $26.11 | 1,783,500 | — | — |
| 2022-08-09 | $25.03 | $25.03 | 1,576,300 | — | — |
| 2022-08-08 | $25.62 | $25.62 | 1,784,600 | — | — |
| 2022-08-05 | $25.44 | $25.44 | 1,720,900 | — | — |
| 2022-08-04 | $25.33 | $25.33 | 1,592,000 | — | — |
| 2022-08-03 | $25.39 | $25.39 | 3,006,000 | — | — |
| 2022-08-02 | $25.27 | $25.27 | 2,447,200 | — | — |
| 2022-08-01 | $25.23 | $25.23 | 2,332,300 | — | — |
| 2022-07-29 | $25.22 | $25.22 | 1,689,500 | — | — |
| 2022-07-28 | $25.20 | $25.20 | 2,642,500 | — | — |
| 2022-07-27 | $24.59 | $24.59 | 7,500,600 | — | — |
| 2022-07-26 | $25.67 | $25.67 | 2,994,100 | — | — |
| 2022-07-25 | $25.99 | $25.99 | 2,476,800 | — | — |
| 2022-07-22 | $26.09 | $26.09 | 3,283,900 | — | — |
| 2022-07-21 | $25.38 | $25.38 | 2,563,600 | — | — |
| 2022-07-20 | $24.45 | $24.45 | 2,737,700 | — | — |
| 2022-07-19 | $24.13 | $24.13 | 1,785,900 | — | — |
| 2022-07-18 | $23.06 | $23.06 | 1,661,700 | — | — |
| 2022-07-15 | $23.27 | $23.27 | 2,661,600 | — | — |
| 2022-07-14 | $22.96 | $22.96 | 1,364,900 | — | — |
| 2022-07-13 | $22.97 | $22.97 | 1,596,100 | — | — |
| 2022-07-12 | $23.03 | $23.03 | 1,265,300 | — | — |
| 2022-07-11 | $22.68 | $22.68 | 1,296,700 | — | — |
| 2022-07-08 | $23.02 | $23.02 | 1,840,100 | — | — |
| 2022-07-07 | $23.00 | $23.00 | 1,485,000 | — | — |
| 2022-07-06 | $22.73 | $22.73 | 1,785,600 | — | — |
| 2022-07-05 | $22.69 | $22.69 | 2,284,800 | — | — |
| 2022-07-01 | $22.41 | $22.41 | 3,991,500 | — | — |
| 2022-06-30 | $22.11 | $22.11 | 5,984,400 | — | — |
| 2022-06-29 | $23.17 | $23.17 | 1,603,600 | — | — |
| 2022-06-28 | $23.70 | $23.70 | 1,943,100 | — | — |
| 2022-06-27 | $24.36 | $24.36 | 1,583,100 | — | — |
| 2022-06-24 | $24.45 | $24.45 | 3,825,400 | — | — |
| 2022-06-23 | $23.18 | $23.18 | 1,983,900 | — | — |
| 2022-06-22 | $23.28 | $23.28 | 1,847,500 | — | — |
| 2022-06-21 | $23.30 | $23.30 | 2,073,700 | — | — |
| 2022-06-17 | $23.35 | $23.35 | 2,411,400 | — | — |
| 2022-06-16 | $22.76 | $22.76 | 2,715,100 | — | — |
| 2022-06-15 | $24.16 | $24.16 | 3,693,700 | — | — |
| 2022-06-14 | $24.20 | $24.20 | 3,240,800 | — | — |
| 2022-06-13 | $24.14 | $24.14 | 1,892,300 | — | — |
| 2022-06-10 | $25.62 | $25.62 | 1,670,000 | — | — |
| 2022-06-09 | $27.12 | $27.12 | 1,664,900 | — | — |
| 2022-06-08 | $27.52 | $27.52 | 1,888,400 | — | — |
| 2022-06-07 | $28.11 | $28.11 | 2,447,500 | — | — |
| 2022-06-06 | $28.08 | $28.08 | 6,124,400 | — | — |
| 2022-06-03 | $27.20 | $27.20 | 2,695,700 | — | — |
| 2022-06-02 | $27.77 | $27.77 | 2,192,600 | — | — |
| 2022-06-01 | $26.99 | $26.99 | 2,305,700 | — | — |
| 2022-05-31 | $27.16 | $27.16 | 2,610,400 | — | — |
| 2022-05-27 | $27.80 | $27.80 | 2,449,100 | — | — |
| 2022-05-26 | $26.99 | $26.99 | 3,188,500 | — | — |
| 2022-05-25 | $25.87 | $25.87 | 1,177,800 | — | — |
| 2022-05-24 | $25.34 | $25.34 | 1,417,000 | — | — |
| 2022-05-23 | $25.93 | $25.93 | 2,365,100 | — | — |
| 2022-05-20 | $25.12 | $25.12 | 2,131,400 | — | — |
| 2022-05-19 | $25.72 | $25.72 | 1,355,000 | — | — |
| 2022-05-18 | $25.56 | $25.56 | 1,722,400 | — | — |
| 2022-05-17 | $26.47 | $26.47 | 1,340,200 | — | — |
| 2022-05-16 | $25.49 | $25.49 | 1,935,500 | — | — |
| 2022-05-13 | $25.36 | $25.36 | 2,425,000 | — | — |
| 2022-05-12 | $25.06 | $25.06 | 2,599,400 | — | — |
| 2022-05-11 | $24.89 | $24.89 | 1,892,700 | — | — |
| 2022-05-10 | $25.30 | $25.30 | 2,436,100 | — | — |
| 2022-05-09 | $25.31 | $25.31 | 2,669,000 | — | — |
| 2022-05-06 | $25.95 | $25.95 | 1,779,300 | — | — |
| 2022-05-05 | $26.64 | $26.64 | 1,608,300 | — | — |
| 2022-05-04 | $27.76 | $27.76 | 2,824,600 | — | — |
| 2022-05-03 | $26.84 | $26.84 | 3,174,100 | — | — |
| 2022-05-02 | $26.24 | $26.24 | 3,095,700 | — | — |
| 2022-04-29 | $25.37 | $25.37 | 2,305,300 | — | — |
| 2022-04-28 | $26.18 | $26.18 | 1,756,100 | — | — |
| 2022-04-27 | $26.22 | $26.22 | 4,217,200 | — | — |
| 2022-04-26 | $26.24 | $26.24 | 5,291,800 | — | — |
| 2022-04-25 | $25.12 | $25.12 | 2,779,100 | — | — |
| 2022-04-22 | $24.87 | $24.87 | 3,661,700 | — | — |
| 2022-04-21 | $25.32 | $25.32 | 3,196,900 | — | — |
| 2022-04-20 | $25.28 | $25.28 | 5,467,300 | — | — |
| 2022-04-19 | $25.16 | $25.16 | 2,476,100 | — | — |
| 2022-04-18 | $24.90 | $24.90 | 2,130,000 | — | — |
| 2022-04-14 | $25.13 | $25.13 | 2,176,900 | — | — |
| 2022-04-13 | $25.50 | $25.50 | 1,672,500 | — | — |
| 2022-04-12 | $25.09 | $25.09 | 2,684,300 | — | — |
| 2022-04-11 | $25.34 | $25.34 | 2,618,900 | — | — |
| 2022-04-08 | $25.05 | $25.05 | 2,323,100 | — | — |
| 2022-04-07 | $24.84 | $24.84 | 2,158,500 | — | — |
| 2022-04-06 | $24.57 | $24.57 | 2,050,800 | — | — |
| 2022-04-05 | $24.70 | $24.70 | 1,790,900 | — | — |
| 2022-04-04 | $24.96 | $24.96 | 1,200,100 | — | — |
| 2022-04-01 | $25.03 | $25.03 | 1,513,800 | — | — |
| 2022-03-31 | $24.58 | $24.58 | 1,754,300 | — | — |
| 2022-03-30 | $25.09 | $25.09 | 2,150,300 | — | — |
| 2022-03-29 | $25.63 | $25.63 | 2,856,600 | — | — |
| 2022-03-28 | $24.36 | $24.36 | 1,796,800 | — | — |
| 2022-03-25 | $24.14 | $24.14 | 2,675,800 | — | — |
| 2022-03-24 | $24.52 | $24.52 | 2,089,000 | — | — |
| 2022-03-23 | $24.51 | $24.51 | 1,731,600 | — | — |
| 2022-03-22 | $24.78 | $24.78 | 2,292,000 | — | — |
| 2022-03-21 | $24.69 | $24.69 | 3,422,200 | — | — |
| 2022-03-18 | $24.64 | $24.64 | 2,412,700 | — | — |
| 2022-03-17 | $24.48 | $24.48 | 2,139,700 | — | — |
| 2022-03-16 | $24.53 | $24.53 | 2,492,200 | — | — |
| 2022-03-15 | $23.75 | $23.75 | 2,241,000 | — | — |
| 2022-03-14 | $23.67 | $23.67 | 2,877,600 | — | — |
| 2022-03-11 | $23.61 | $23.61 | 3,649,600 | — | — |
| 2022-03-10 | $23.60 | $23.60 | 3,504,700 | — | — |
| 2022-03-09 | $23.80 | $23.80 | 5,064,400 | — | — |
| 2022-03-08 | $22.84 | $22.84 | 7,186,500 | — | — |
| 2022-03-07 | $22.57 | $22.57 | 7,617,100 | — | — |
| 2022-03-04 | $24.61 | $24.61 | 3,370,300 | — | — |
| 2022-03-03 | $25.78 | $25.78 | 2,804,400 | — | — |
| 2022-03-02 | $26.17 | $26.17 | 2,652,400 | — | — |
| 2022-03-01 | $25.75 | $25.75 | 3,712,600 | — | — |
| 2022-02-28 | $27.04 | $27.04 | 2,414,700 | — | — |
| 2022-02-25 | $27.78 | $27.78 | 2,496,400 | — | — |
| 2022-02-24 | $26.77 | $26.77 | 5,482,400 | — | — |
| 2022-02-23 | $27.66 | $27.66 | 1,948,100 | — | — |
| 2022-02-22 | $28.32 | $28.32 | 1,807,900 | — | — |
| 2022-02-18 | $28.91 | $28.91 | 1,909,600 | — | — |
| 2022-02-17 | $28.63 | $28.63 | 1,580,400 | — | — |
| 2022-02-16 | $28.91 | $28.91 | 1,172,000 | — | — |
| 2022-02-15 | $28.82 | $28.82 | 2,513,400 | — | — |
| 2022-02-14 | $28.11 | $28.11 | 2,658,700 | — | — |
| 2022-02-11 | $28.20 | $28.20 | 3,131,600 | — | — |
| 2022-02-10 | $29.41 | $29.41 | 2,535,600 | — | — |
| 2022-02-09 | $29.90 | $29.90 | 3,514,000 | — | — |
| 2022-02-08 | $28.90 | $28.90 | 2,461,900 | — | — |
| 2022-02-07 | $28.42 | $28.42 | 2,582,300 | — | — |
| 2022-02-04 | $28.45 | $28.45 | 3,433,700 | — | — |
| 2022-02-03 | $29.05 | $29.05 | 2,778,600 | — | — |
| 2022-02-02 | $29.38 | $29.38 | 3,630,300 | — | — |
| 2022-02-01 | $29.11 | $29.11 | 7,049,200 | — | — |
| 2022-01-31 | $29.61 | $29.61 | 2,718,000 | — | — |
| 2022-01-28 | $28.90 | $28.90 | 2,262,700 | — | — |
| 2022-01-27 | $28.74 | $28.74 | 4,369,600 | — | — |
| 2022-01-26 | $29.28 | $29.28 | 2,459,400 | — | — |
| 2022-01-25 | $29.44 | $29.44 | 2,779,200 | — | — |
| 2022-01-24 | $30.02 | $30.02 | 2,386,200 | — | — |
| 2022-01-21 | $30.30 | $30.30 | 2,759,700 | — | — |
| 2022-01-20 | $30.49 | $30.49 | 2,096,100 | — | — |
| 2022-01-19 | $31.39 | $31.39 | 1,243,200 | — | — |
| 2022-01-18 | $31.91 | $31.91 | 3,942,300 | — | — |
| 2022-01-14 | $32.74 | $32.74 | 2,339,000 | — | — |
| 2022-01-13 | $33.22 | $33.22 | 1,777,900 | — | — |
| 2022-01-12 | $32.90 | $32.90 | 2,203,100 | — | — |
| 2022-01-11 | $32.59 | $32.59 | 1,350,800 | — | — |
| 2022-01-10 | $31.97 | $31.97 | 1,698,700 | — | — |
| 2022-01-07 | $32.50 | $32.50 | 1,165,000 | — | — |
| 2022-01-06 | $33.11 | $33.11 | 1,765,700 | — | — |
| 2022-01-05 | $33.42 | $33.42 | 2,036,100 | — | — |
| 2022-01-04 | $33.52 | $33.52 | 1,960,300 | — | — |
| 2022-01-03 | $32.83 | $32.83 | 1,758,700 | — | — |