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
- 2013-10-30 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 | $22.67 | $34.74 | 2,099,100 | — | — |
| 2022-12-29 | $22.57 | $34.58 | 1,624,000 | — | — |
| 2022-12-28 | $22.18 | $33.99 | 1,283,100 | — | — |
| 2022-12-27 | $22.57 | $34.58 | 1,043,200 | — | — |
| 2022-12-23 | $22.48 | $34.45 | 858,200 | — | — |
| 2022-12-22 | $22.20 | $34.02 | 1,744,300 | — | — |
| 2022-12-21 | $22.24 | $34.08 | 1,879,700 | — | — |
| 2022-12-20 | $21.92 | $33.59 | 1,946,700 | — | — |
| 2022-12-19 | $21.95 | $33.63 | 1,103,400 | — | — |
| 2022-12-16 | $22.14 | $33.93 | 3,220,600 | — | — |
| 2022-12-15 | $22.51 | $34.49 | 1,977,000 | — | — |
| 2022-12-14 | $22.95 | $35.17 | 2,257,600 | — | — |
| 2022-12-13 | $22.84 | $35.00 | 5,340,700 | — | — |
| 2022-12-12 | $22.62 | $34.66 | 3,552,600 | — | — |
| 2022-12-09 | $22.54 | $34.54 | 4,116,000 | — | — |
| 2022-12-08 | $22.60 | $34.63 | 5,135,000 | — | — |
| 2022-12-07 | $22.50 | $34.48 | 2,708,000 | — | — |
| 2022-12-06 | $22.53 | $34.52 | 2,771,500 | — | — |
| 2022-12-05 | $22.57 | $34.58 | 1,337,200 | — | — |
| 2022-12-02 | $23.03 | $35.29 | 1,493,300 | — | — |
| 2022-12-01 | $22.97 | $35.20 | 1,607,500 | — | — |
| 2022-11-30 | $23.18 | $35.52 | 3,643,000 | — | — |
| 2022-11-29 | $23.05 | $35.32 | 1,397,700 | — | — |
| 2022-11-28 | $22.60 | $34.63 | 1,206,200 | — | — |
| 2022-11-25 | $23.15 | $35.47 | 557,800 | — | — |
| 2022-11-23 | $23.08 | $35.37 | 1,525,200 | — | — |
| 2022-11-22 | $23.18 | $35.52 | 1,564,300 | — | — |
| 2022-11-21 | $22.65 | $34.71 | 1,781,600 | — | — |
| 2022-11-18 | $22.72 | $34.81 | 2,414,100 | — | — |
| 2022-11-17 | $22.30 | $34.17 | 2,340,300 | — | — |
| 2022-11-16 | $22.14 | $33.93 | 2,169,100 | — | — |
| 2022-11-15 | $22.42 | $34.36 | 2,901,400 | — | — |
| 2022-11-14 | $22.15 | $33.94 | 2,142,400 | — | — |
| 2022-11-11 | $22.48 | $34.45 | 2,188,200 | — | — |
| 2022-11-10 | $22.71 | $34.80 | 2,482,600 | — | — |
| 2022-11-09 | $21.20 | $32.49 | 2,740,700 | — | — |
| 2022-11-08 | $21.30 | $32.64 | 1,914,600 | — | — |
| 2022-11-07 | $21.60 | $33.10 | 2,058,700 | — | — |
| 2022-11-04 | $21.82 | $33.44 | 2,307,900 | — | — |
| 2022-11-03 | $20.97 | $32.13 | 3,077,300 | — | — |
| 2022-11-02 | $21.05 | $32.26 | 3,338,900 | — | — |
| 2022-11-01 | $21.47 | $32.90 | 1,830,700 | — | — |
| 2022-10-31 | $21.31 | $32.65 | 2,219,700 | — | — |
| 2022-10-28 | $21.17 | $32.44 | 1,509,600 | — | — |
| 2022-10-27 | $20.71 | $31.73 | 2,503,300 | — | — |
| 2022-10-26 | $20.49 | $31.40 | 4,612,700 | — | — |
| 2022-10-25 | $20.68 | $31.69 | 2,699,600 | — | — |
| 2022-10-24 | $19.83 | $30.39 | 2,272,900 | — | — |
| 2022-10-21 | $19.54 | $29.94 | 1,887,600 | — | — |
| 2022-10-20 | $19.11 | $29.28 | 1,794,900 | — | — |
| 2022-10-19 | $19.10 | $29.27 | 2,428,900 | — | — |
| 2022-10-18 | $19.51 | $29.90 | 2,289,400 | — | — |
| 2022-10-17 | $19.21 | $29.44 | 3,807,600 | — | — |
| 2022-10-14 | $18.67 | $28.61 | 2,157,500 | — | — |
| 2022-10-13 | $19.04 | $29.18 | 2,982,200 | — | — |
| 2022-10-12 | $18.75 | $28.73 | 1,620,100 | — | — |
| 2022-10-11 | $18.89 | $28.95 | 2,417,800 | — | — |
| 2022-10-10 | $18.50 | $28.35 | 1,421,100 | — | — |
| 2022-10-07 | $18.48 | $28.32 | 2,393,600 | — | — |
| 2022-10-06 | $18.97 | $29.07 | 2,497,400 | — | — |
| 2022-10-05 | $19.05 | $29.19 | 3,468,000 | — | — |
| 2022-10-04 | $19.27 | $29.53 | 2,705,400 | — | — |
| 2022-10-03 | $18.52 | $28.38 | 3,151,400 | — | — |
| 2022-09-30 | $18.47 | $27.93 | 2,699,900 | — | — |
| 2022-09-29 | $18.15 | $27.45 | 2,752,700 | — | — |
| 2022-09-28 | $18.81 | $28.45 | 2,655,400 | — | — |
| 2022-09-27 | $18.38 | $27.80 | 2,647,800 | — | — |
| 2022-09-26 | $18.29 | $27.66 | 3,492,000 | — | — |
| 2022-09-23 | $19.13 | $28.93 | 2,363,300 | — | — |
| 2022-09-22 | $19.55 | $29.57 | 1,666,300 | — | — |
| 2022-09-21 | $20.21 | $30.57 | 1,349,900 | — | — |
| 2022-09-20 | $20.58 | $31.13 | 1,612,600 | — | — |
| 2022-09-19 | $21.27 | $32.17 | 1,756,600 | — | — |
| 2022-09-16 | $21.27 | $32.17 | 3,867,500 | — | — |
| 2022-09-15 | $21.15 | $31.99 | 1,832,900 | — | — |
| 2022-09-14 | $21.24 | $32.12 | 2,493,500 | — | — |
| 2022-09-13 | $21.60 | $32.67 | 1,777,300 | — | — |
| 2022-09-12 | $22.81 | $34.50 | 1,824,000 | — | — |
| 2022-09-09 | $22.58 | $34.15 | 1,112,400 | — | — |
| 2022-09-08 | $22.25 | $33.65 | 1,846,600 | — | — |
| 2022-09-07 | $22.23 | $33.62 | 1,477,300 | — | — |
| 2022-09-06 | $21.68 | $32.79 | 2,122,200 | — | — |
| 2022-09-02 | $21.61 | $32.68 | 1,940,900 | — | — |
| 2022-09-01 | $21.74 | $32.88 | 1,882,000 | — | — |
| 2022-08-31 | $21.48 | $32.49 | 1,287,300 | — | — |
| 2022-08-30 | $21.71 | $32.83 | 1,201,200 | — | — |
| 2022-08-29 | $21.92 | $33.15 | 1,392,100 | — | — |
| 2022-08-26 | $22.12 | $33.45 | 1,290,100 | — | — |
| 2022-08-25 | $22.86 | $34.57 | 680,300 | — | — |
| 2022-08-24 | $22.45 | $33.95 | 1,091,700 | — | — |
| 2022-08-23 | $22.47 | $33.98 | 1,156,900 | — | — |
| 2022-08-22 | $22.46 | $33.97 | 1,309,200 | — | — |
| 2022-08-19 | $23.09 | $34.92 | 1,232,900 | — | — |
| 2022-08-18 | $23.74 | $35.91 | 1,301,000 | — | — |
| 2022-08-17 | $23.76 | $35.94 | 2,528,200 | — | — |
| 2022-08-16 | $24.22 | $36.63 | 1,683,600 | — | — |
| 2022-08-15 | $24.21 | $36.62 | 1,097,900 | — | — |
| 2022-08-12 | $24.12 | $36.48 | 1,691,100 | — | — |
| 2022-08-11 | $23.60 | $35.69 | 1,780,500 | — | — |
| 2022-08-10 | $23.42 | $35.42 | 1,167,800 | — | — |
| 2022-08-09 | $22.84 | $34.54 | 1,344,900 | — | — |
| 2022-08-08 | $22.67 | $34.29 | 1,489,400 | — | — |
| 2022-08-05 | $22.22 | $33.61 | 1,129,100 | — | — |
| 2022-08-04 | $22.16 | $33.52 | 1,647,800 | — | — |
| 2022-08-03 | $22.25 | $33.65 | 2,240,200 | — | — |
| 2022-08-02 | $22.51 | $34.04 | 1,544,400 | — | — |
| 2022-08-01 | $22.92 | $34.66 | 1,600,000 | — | — |
| 2022-07-29 | $23.18 | $35.06 | 2,661,800 | — | — |
| 2022-07-28 | $22.87 | $34.59 | 1,464,200 | — | — |
| 2022-07-27 | $22.29 | $33.71 | 1,166,600 | — | — |
| 2022-07-26 | $21.98 | $33.24 | 2,452,500 | — | — |
| 2022-07-25 | $22.18 | $33.55 | 1,588,000 | — | — |
| 2022-07-22 | $22.01 | $33.29 | 1,185,400 | — | — |
| 2022-07-21 | $21.93 | $33.17 | 1,751,000 | — | — |
| 2022-07-20 | $21.82 | $33.00 | 2,309,500 | — | — |
| 2022-07-19 | $21.53 | $32.56 | 1,744,100 | — | — |
| 2022-07-18 | $20.76 | $31.40 | 1,840,800 | — | — |
| 2022-07-15 | $20.55 | $31.08 | 1,601,300 | — | — |
| 2022-07-14 | $19.88 | $30.07 | 1,582,600 | — | — |
| 2022-07-13 | $20.31 | $30.72 | 1,287,800 | — | — |
| 2022-07-12 | $20.58 | $31.13 | 2,280,500 | — | — |
| 2022-07-11 | $20.11 | $30.41 | 1,634,500 | — | — |
| 2022-07-08 | $20.31 | $30.72 | 1,824,300 | — | — |
| 2022-07-07 | $20.41 | $30.87 | 1,087,900 | — | — |
| 2022-07-06 | $20.20 | $30.55 | 1,460,100 | — | — |
| 2022-07-05 | $20.47 | $30.96 | 1,591,800 | — | — |
| 2022-07-01 | $20.56 | $31.10 | 2,337,100 | — | — |
| 2022-06-30 | $20.21 | $30.20 | 3,114,200 | — | — |
| 2022-06-29 | $20.64 | $30.85 | 2,202,000 | — | — |
| 2022-06-28 | $20.93 | $31.28 | 2,447,300 | — | — |
| 2022-06-27 | $21.04 | $31.44 | 2,599,200 | — | — |
| 2022-06-24 | $20.86 | $31.17 | 2,694,100 | — | — |
| 2022-06-23 | $20.36 | $30.43 | 3,056,100 | — | — |
| 2022-06-22 | $19.94 | $29.80 | 4,392,200 | — | — |
| 2022-06-21 | $19.68 | $29.41 | 2,888,600 | — | — |
| 2022-06-17 | $19.73 | $29.49 | 4,423,100 | — | — |
| 2022-06-16 | $19.55 | $29.22 | 2,240,700 | — | — |
| 2022-06-15 | $20.24 | $30.25 | 2,888,300 | — | — |
| 2022-06-14 | $19.95 | $29.81 | 2,388,300 | — | — |
| 2022-06-13 | $20.31 | $30.35 | 2,493,500 | — | — |
| 2022-06-10 | $21.79 | $32.56 | 2,152,900 | — | — |
| 2022-06-09 | $22.46 | $33.57 | 2,240,800 | — | — |
| 2022-06-08 | $23.47 | $35.08 | 1,497,600 | — | — |
| 2022-06-07 | $24.11 | $36.03 | 1,906,000 | — | — |
| 2022-06-06 | $23.75 | $35.49 | 2,718,500 | — | — |
| 2022-06-03 | $23.87 | $35.67 | 1,384,700 | — | — |
| 2022-06-02 | $24.25 | $36.24 | 1,572,400 | — | — |
| 2022-06-01 | $23.88 | $35.69 | 1,487,000 | — | — |
| 2022-05-31 | $24.38 | $36.44 | 2,725,200 | — | — |
| 2022-05-27 | $24.50 | $36.61 | 1,453,800 | — | — |
| 2022-05-26 | $23.85 | $35.64 | 1,437,100 | — | — |
| 2022-05-25 | $23.64 | $35.33 | 2,580,500 | — | — |
| 2022-05-24 | $23.23 | $34.72 | 3,443,500 | — | — |
| 2022-05-23 | $22.52 | $33.66 | 1,815,200 | — | — |
| 2022-05-20 | $22.24 | $33.24 | 3,142,100 | — | — |
| 2022-05-19 | $22.85 | $34.15 | 2,469,600 | — | — |
| 2022-05-18 | $23.48 | $35.09 | 1,924,500 | — | — |
| 2022-05-17 | $24.64 | $36.82 | 2,071,600 | — | — |
| 2022-05-16 | $23.88 | $35.69 | 2,100,200 | — | — |
| 2022-05-13 | $23.71 | $35.43 | 2,294,300 | — | — |
| 2022-05-12 | $22.91 | $34.24 | 3,184,400 | — | — |
| 2022-05-11 | $22.57 | $33.73 | 2,941,700 | — | — |
| 2022-05-10 | $23.05 | $34.45 | 2,357,200 | — | — |
| 2022-05-09 | $23.41 | $34.99 | 2,148,200 | — | — |
| 2022-05-06 | $24.19 | $36.15 | 1,939,800 | — | — |
| 2022-05-05 | $24.44 | $36.52 | 1,599,100 | — | — |
| 2022-05-04 | $25.59 | $38.24 | 1,899,600 | — | — |
| 2022-05-03 | $25.17 | $37.62 | 2,407,400 | — | — |
| 2022-05-02 | $24.93 | $37.26 | 3,136,200 | — | — |
| 2022-04-29 | $25.38 | $37.93 | 2,802,600 | — | — |
| 2022-04-28 | $26.52 | $39.63 | 2,105,100 | — | — |
| 2022-04-27 | $25.69 | $38.39 | 2,128,800 | — | — |
| 2022-04-26 | $25.62 | $38.29 | 2,558,300 | — | — |
| 2022-04-25 | $26.15 | $39.08 | 3,739,800 | — | — |
| 2022-04-22 | $26.00 | $38.86 | 1,630,900 | — | — |
| 2022-04-21 | $26.48 | $39.57 | 1,443,700 | — | — |
| 2022-04-20 | $26.85 | $40.13 | 2,222,400 | — | — |
| 2022-04-19 | $26.48 | $39.57 | 1,981,700 | — | — |
| 2022-04-18 | $25.91 | $38.72 | 1,137,100 | — | — |
| 2022-04-14 | $26.01 | $38.87 | 1,942,000 | — | — |
| 2022-04-13 | $25.99 | $38.84 | 1,407,400 | — | — |
| 2022-04-12 | $25.51 | $38.12 | 1,881,000 | — | — |
| 2022-04-11 | $25.35 | $37.88 | 1,459,800 | — | — |
| 2022-04-08 | $25.32 | $37.84 | 1,287,600 | — | — |
| 2022-04-07 | $25.11 | $37.53 | 1,863,100 | — | — |
| 2022-04-06 | $25.28 | $37.78 | 3,054,700 | — | — |
| 2022-04-05 | $25.02 | $37.39 | 1,672,800 | — | — |
| 2022-04-04 | $25.59 | $38.24 | 1,535,200 | — | — |
| 2022-04-01 | $25.94 | $38.41 | 3,149,800 | — | — |
| 2022-03-31 | $25.81 | $38.22 | 2,795,800 | — | — |
| 2022-03-30 | $26.22 | $38.82 | 1,641,300 | — | — |
| 2022-03-29 | $26.38 | $39.06 | 2,627,100 | — | — |
| 2022-03-28 | $25.53 | $37.80 | 1,828,400 | — | — |
| 2022-03-25 | $25.49 | $37.74 | 2,510,000 | — | — |
| 2022-03-24 | $25.08 | $37.13 | 2,068,200 | — | — |
| 2022-03-23 | $24.93 | $36.91 | 1,608,400 | — | — |
| 2022-03-22 | $25.23 | $37.36 | 3,433,700 | — | — |
| 2022-03-21 | $24.74 | $36.63 | 3,927,700 | — | — |
| 2022-03-18 | $25.00 | $37.02 | 3,889,100 | — | — |
| 2022-03-17 | $25.01 | $37.03 | 2,326,900 | — | — |
| 2022-03-16 | $24.94 | $36.93 | 3,653,700 | — | — |
| 2022-03-15 | $24.93 | $36.91 | 1,863,400 | — | — |
| 2022-03-14 | $24.50 | $36.28 | 2,665,900 | — | — |
| 2022-03-11 | $24.87 | $36.82 | 2,759,400 | — | — |
| 2022-03-10 | $25.08 | $37.13 | 2,637,000 | — | — |
| 2022-03-09 | $25.30 | $37.46 | 2,741,500 | — | — |
| 2022-03-08 | $25.11 | $37.18 | 3,575,900 | — | — |
| 2022-03-07 | $24.73 | $36.62 | 2,942,000 | — | — |
| 2022-03-04 | $25.42 | $37.64 | 2,964,200 | — | — |
| 2022-03-03 | $25.37 | $37.56 | 3,669,800 | — | — |
| 2022-03-02 | $25.30 | $37.46 | 6,843,300 | — | — |
| 2022-03-01 | $24.64 | $36.48 | 3,853,400 | — | — |
| 2022-02-28 | $25.12 | $37.19 | 4,408,300 | — | — |
| 2022-02-25 | $25.64 | $37.96 | 2,412,800 | — | — |
| 2022-02-24 | $24.85 | $36.79 | 2,869,600 | — | — |
| 2022-02-23 | $24.50 | $36.28 | 2,200,300 | — | — |
| 2022-02-22 | $25.03 | $37.06 | 2,972,700 | — | — |
| 2022-02-18 | $25.35 | $37.53 | 2,798,300 | — | — |
| 2022-02-17 | $25.34 | $37.52 | 2,849,800 | — | — |
| 2022-02-16 | $25.51 | $37.77 | 2,991,400 | — | — |
| 2022-02-15 | $24.96 | $36.96 | 3,888,200 | — | — |
| 2022-02-14 | $24.63 | $36.47 | 3,343,200 | — | — |
| 2022-02-11 | $25.19 | $37.30 | 3,196,600 | — | — |
| 2022-02-10 | $25.32 | $37.49 | 3,574,400 | — | — |
| 2022-02-09 | $25.64 | $37.96 | 3,016,800 | — | — |
| 2022-02-08 | $25.19 | $37.30 | 3,777,900 | — | — |
| 2022-02-07 | $24.83 | $36.76 | 3,683,500 | — | — |
| 2022-02-04 | $24.95 | $36.94 | 2,645,500 | — | — |
| 2022-02-03 | $25.21 | $37.33 | 2,098,500 | — | — |
| 2022-02-02 | $25.46 | $37.70 | 2,096,400 | — | — |
| 2022-02-01 | $25.13 | $37.21 | 2,946,300 | — | — |
| 2022-01-31 | $25.36 | $37.55 | 2,732,500 | — | — |
| 2022-01-28 | $25.07 | $37.12 | 3,680,700 | — | — |
| 2022-01-27 | $24.23 | $35.88 | 3,164,100 | — | — |
| 2022-01-26 | $24.81 | $36.73 | 6,072,900 | — | — |
| 2022-01-25 | $24.60 | $36.42 | 2,868,500 | — | — |
| 2022-01-24 | $24.47 | $36.23 | 3,362,500 | — | — |
| 2022-01-21 | $24.31 | $35.99 | 2,855,200 | — | — |
| 2022-01-20 | $24.52 | $36.31 | 2,860,200 | — | — |
| 2022-01-19 | $25.18 | $37.28 | 2,852,700 | — | — |
| 2022-01-18 | $26.17 | $38.75 | 3,011,800 | — | — |
| 2022-01-14 | $26.52 | $39.27 | 2,774,300 | — | — |
| 2022-01-13 | $26.76 | $39.62 | 5,307,100 | — | — |
| 2022-01-12 | $26.48 | $39.21 | 4,987,100 | — | — |
| 2022-01-11 | $26.11 | $38.66 | 2,922,200 | — | — |
| 2022-01-10 | $26.01 | $38.51 | 2,639,500 | — | — |
| 2022-01-07 | $25.68 | $38.02 | 3,426,500 | — | — |
| 2022-01-06 | $25.68 | $38.02 | 1,955,400 | — | — |
| 2022-01-05 | $25.43 | $37.65 | 2,758,900 | — | — |
| 2022-01-04 | $25.82 | $38.23 | 2,566,000 | — | — |
| 2022-01-03 | $25.49 | $37.39 | 2,228,000 | — | — |