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
- 2017-04-03 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 | $26.42 | $29.21 | 3,091,400 | — | — |
| 2022-12-29 | $26.82 | $29.66 | 2,992,700 | — | — |
| 2022-12-28 | $26.59 | $29.40 | 8,415,300 | — | — |
| 2022-12-27 | $29.40 | $32.51 | 2,344,100 | — | — |
| 2022-12-23 | $29.44 | $32.55 | 2,027,200 | — | — |
| 2022-12-22 | $29.01 | $32.08 | 3,128,300 | — | — |
| 2022-12-21 | $28.86 | $31.91 | 3,466,800 | — | — |
| 2022-12-20 | $28.60 | $31.62 | 2,807,300 | — | — |
| 2022-12-19 | $28.59 | $31.61 | 2,896,500 | — | — |
| 2022-12-16 | $28.49 | $31.50 | 4,349,600 | — | — |
| 2022-12-15 | $29.16 | $32.24 | 3,203,500 | — | — |
| 2022-12-14 | $28.41 | $31.41 | 2,853,500 | — | — |
| 2022-12-13 | $28.47 | $31.48 | 3,300,700 | — | — |
| 2022-12-12 | $27.85 | $30.80 | 2,981,700 | — | — |
| 2022-12-09 | $28.07 | $31.04 | 2,648,100 | — | — |
| 2022-12-08 | $28.80 | $31.85 | 2,779,000 | — | — |
| 2022-12-07 | $29.38 | $32.49 | 2,298,100 | — | — |
| 2022-12-06 | $29.90 | $33.06 | 2,848,400 | — | — |
| 2022-12-05 | $29.57 | $32.70 | 3,741,500 | — | — |
| 2022-12-02 | $31.59 | $34.93 | 3,133,900 | — | — |
| 2022-12-01 | $31.29 | $34.60 | 2,641,700 | — | — |
| 2022-11-30 | $31.94 | $35.32 | 4,341,400 | — | — |
| 2022-11-29 | $31.96 | $35.34 | 4,567,700 | — | — |
| 2022-11-28 | $29.37 | $32.48 | 2,461,300 | — | — |
| 2022-11-25 | $30.20 | $33.39 | 2,100,800 | — | — |
| 2022-11-23 | $29.78 | $32.93 | 3,277,500 | — | — |
| 2022-11-22 | $29.62 | $32.75 | 4,109,500 | — | — |
| 2022-11-21 | $27.75 | $30.68 | 4,331,200 | — | — |
| 2022-11-18 | $27.25 | $30.13 | 5,113,600 | — | — |
| 2022-11-17 | $27.99 | $30.95 | 5,111,100 | — | — |
| 2022-11-16 | $28.46 | $31.47 | 3,735,700 | — | — |
| 2022-11-15 | $29.19 | $32.28 | 4,653,100 | — | — |
| 2022-11-14 | $27.96 | $30.92 | 5,008,600 | — | — |
| 2022-11-11 | $27.25 | $30.13 | 5,133,600 | — | — |
| 2022-11-10 | $27.72 | $30.65 | 3,701,800 | — | — |
| 2022-11-09 | $26.41 | $29.20 | 7,426,300 | — | — |
| 2022-11-08 | $29.61 | $32.74 | 4,813,300 | — | — |
| 2022-11-07 | $30.01 | $33.18 | 10,959,900 | — | — |
| 2022-11-04 | $26.99 | $29.84 | 11,538,000 | — | — |
| 2022-11-03 | $23.84 | $26.36 | 19,326,900 | — | — |
| 2022-11-02 | $23.22 | $25.68 | 4,011,500 | — | — |
| 2022-11-01 | $24.00 | $26.54 | 3,529,000 | — | — |
| 2022-10-31 | $23.90 | $26.43 | 3,973,400 | — | — |
| 2022-10-28 | $23.95 | $26.48 | 6,120,000 | — | — |
| 2022-10-27 | $24.52 | $27.11 | 5,178,300 | — | — |
| 2022-10-26 | $23.56 | $26.05 | 3,479,700 | — | — |
| 2022-10-25 | $24.06 | $26.60 | 5,335,100 | — | — |
| 2022-10-24 | $23.73 | $26.24 | 4,753,200 | — | — |
| 2022-10-21 | $23.87 | $26.39 | 4,093,600 | — | — |
| 2022-10-20 | $23.07 | $25.51 | 6,331,700 | — | — |
| 2022-10-19 | $24.31 | $26.88 | 6,947,500 | — | — |
| 2022-10-18 | $26.57 | $29.38 | 5,182,300 | — | — |
| 2022-10-17 | $26.85 | $29.69 | 5,239,200 | — | — |
| 2022-10-14 | $25.86 | $28.59 | 3,618,200 | — | — |
| 2022-10-13 | $26.70 | $29.52 | 4,056,100 | — | — |
| 2022-10-12 | $26.68 | $29.50 | 6,444,100 | — | — |
| 2022-10-11 | $26.42 | $29.21 | 4,749,400 | — | — |
| 2022-10-10 | $27.13 | $30.00 | 3,343,900 | — | — |
| 2022-10-07 | $26.88 | $29.72 | 5,388,400 | — | — |
| 2022-10-06 | $27.65 | $30.57 | 6,265,700 | — | — |
| 2022-10-05 | $27.76 | $30.70 | 5,386,500 | — | — |
| 2022-10-04 | $26.21 | $28.98 | 7,132,100 | — | — |
| 2022-10-03 | $26.30 | $29.08 | 6,334,800 | — | — |
| 2022-09-30 | $24.82 | $27.44 | 4,262,700 | — | — |
| 2022-09-29 | $24.60 | $27.20 | 6,144,700 | — | — |
| 2022-09-28 | $24.85 | $27.48 | 8,858,000 | — | — |
| 2022-09-27 | $22.26 | $24.61 | 6,176,800 | — | — |
| 2022-09-26 | $20.36 | $22.51 | 5,469,100 | — | — |
| 2022-09-23 | $19.90 | $22.00 | 8,839,600 | — | — |
| 2022-09-22 | $21.96 | $24.28 | 4,479,700 | — | — |
| 2022-09-21 | $21.39 | $23.65 | 5,000,700 | — | — |
| 2022-09-20 | $22.07 | $24.40 | 5,082,400 | — | — |
| 2022-09-19 | $21.23 | $23.48 | 5,316,600 | — | — |
| 2022-09-16 | $20.60 | $22.78 | 7,458,500 | — | — |
| 2022-09-15 | $21.52 | $23.80 | 5,502,400 | — | — |
| 2022-09-14 | $23.19 | $25.64 | 5,061,400 | — | — |
| 2022-09-13 | $22.53 | $24.91 | 4,850,500 | — | — |
| 2022-09-12 | $23.07 | $25.51 | 4,141,800 | — | — |
| 2022-09-09 | $23.33 | $25.80 | 5,704,600 | — | — |
| 2022-09-08 | $22.55 | $24.93 | 6,630,300 | — | — |
| 2022-09-07 | $23.71 | $26.22 | 4,845,300 | — | — |
| 2022-09-06 | $25.21 | $27.88 | 7,675,200 | — | — |
| 2022-09-02 | $24.73 | $27.35 | 6,226,400 | — | — |
| 2022-09-01 | $23.33 | $25.80 | 4,387,300 | — | — |
| 2022-08-31 | $24.66 | $27.27 | 3,632,400 | — | — |
| 2022-08-30 | $24.37 | $26.95 | 10,172,200 | — | — |
| 2022-08-29 | $26.80 | $29.63 | 4,895,800 | — | — |
| 2022-08-26 | $27.78 | $30.72 | 5,133,000 | — | — |
| 2022-08-25 | $27.89 | $30.84 | 4,622,500 | — | — |
| 2022-08-24 | $27.64 | $30.56 | 4,396,400 | — | — |
| 2022-08-23 | $27.36 | $30.25 | 6,194,100 | — | — |
| 2022-08-22 | $27.24 | $30.12 | 6,812,300 | — | — |
| 2022-08-19 | $26.05 | $28.80 | 6,049,500 | — | — |
| 2022-08-18 | $25.89 | $28.63 | 10,194,100 | — | — |
| 2022-08-17 | $23.24 | $25.70 | 5,577,600 | — | — |
| 2022-08-16 | $23.47 | $25.95 | 3,667,500 | — | — |
| 2022-08-15 | $23.16 | $25.61 | 3,677,200 | — | — |
| 2022-08-12 | $23.40 | $25.87 | 5,134,800 | — | — |
| 2022-08-11 | $22.40 | $24.77 | 4,457,700 | — | — |
| 2022-08-10 | $21.60 | $23.88 | 5,708,900 | — | — |
| 2022-08-09 | $20.67 | $22.86 | 5,094,200 | — | — |
| 2022-08-08 | $19.22 | $21.25 | 3,008,000 | — | — |
| 2022-08-05 | $19.30 | $21.34 | 3,870,600 | — | — |
| 2022-08-04 | $18.91 | $20.91 | 3,548,900 | — | — |
| 2022-08-03 | $19.39 | $21.44 | 4,424,300 | — | — |
| 2022-08-02 | $19.45 | $21.51 | 4,469,800 | — | — |
| 2022-08-01 | $19.47 | $21.53 | 6,026,400 | — | — |
| 2022-07-29 | $20.99 | $23.21 | 8,951,000 | — | — |
| 2022-07-28 | $22.10 | $24.44 | 9,263,700 | — | — |
| 2022-07-27 | $22.81 | $25.22 | 6,154,100 | — | — |
| 2022-07-26 | $21.84 | $24.15 | 4,272,300 | — | — |
| 2022-07-25 | $22.01 | $24.34 | 5,507,200 | — | — |
| 2022-07-22 | $20.94 | $23.15 | 4,353,500 | — | — |
| 2022-07-21 | $20.73 | $22.92 | 5,065,300 | — | — |
| 2022-07-20 | $21.77 | $24.07 | 3,795,300 | — | — |
| 2022-07-19 | $21.66 | $23.95 | 3,954,400 | — | — |
| 2022-07-18 | $21.38 | $23.64 | 6,130,200 | — | — |
| 2022-07-15 | $20.99 | $23.21 | 5,802,000 | — | — |
| 2022-07-14 | $20.70 | $22.89 | 6,944,300 | — | — |
| 2022-07-13 | $21.39 | $23.65 | 7,087,000 | — | — |
| 2022-07-12 | $20.53 | $22.70 | 3,577,200 | — | — |
| 2022-07-11 | $20.80 | $23.00 | 4,000,200 | — | — |
| 2022-07-08 | $20.90 | $23.11 | 4,109,500 | — | — |
| 2022-07-07 | $20.40 | $22.56 | 5,507,800 | — | — |
| 2022-07-06 | $18.76 | $20.74 | 7,241,200 | — | — |
| 2022-07-05 | $18.44 | $20.39 | 9,734,200 | — | — |
| 2022-07-01 | $21.04 | $23.26 | 4,449,300 | — | — |
| 2022-06-30 | $21.33 | $23.59 | 7,749,200 | — | — |
| 2022-06-29 | $22.94 | $25.37 | 4,305,900 | — | — |
| 2022-06-28 | $23.80 | $26.32 | 4,656,800 | — | — |
| 2022-06-27 | $23.50 | $25.99 | 4,829,800 | — | — |
| 2022-06-24 | $21.59 | $23.87 | 8,314,500 | — | — |
| 2022-06-23 | $21.14 | $23.38 | 6,605,400 | — | — |
| 2022-06-22 | $22.37 | $24.74 | 5,948,800 | — | — |
| 2022-06-21 | $23.62 | $26.12 | 7,175,800 | — | — |
| 2022-06-17 | $21.94 | $24.26 | 11,380,000 | — | — |
| 2022-06-16 | $22.53 | $24.91 | 6,485,400 | — | — |
| 2022-06-15 | $23.39 | $25.86 | 5,001,800 | — | — |
| 2022-06-14 | $22.83 | $25.24 | 6,064,300 | — | — |
| 2022-06-13 | $23.33 | $25.80 | 6,766,000 | — | — |
| 2022-06-10 | $26.08 | $28.84 | 4,255,600 | — | — |
| 2022-06-09 | $26.17 | $28.94 | 4,520,800 | — | — |
| 2022-06-08 | $27.63 | $30.55 | 5,151,300 | — | — |
| 2022-06-07 | $28.55 | $31.57 | 11,247,100 | — | — |
| 2022-06-06 | $26.07 | $28.83 | 4,784,000 | — | — |
| 2022-06-03 | $25.41 | $28.10 | 5,587,300 | — | — |
| 2022-06-02 | $26.28 | $29.06 | 4,968,600 | — | — |
| 2022-06-01 | $25.20 | $27.86 | 5,680,800 | — | — |
| 2022-05-31 | $23.61 | $26.11 | 7,814,400 | — | — |
| 2022-05-27 | $25.13 | $27.79 | 5,464,800 | — | — |
| 2022-05-26 | $25.78 | $28.51 | 6,782,900 | — | — |
| 2022-05-25 | $24.78 | $27.40 | 6,970,000 | — | — |
| 2022-05-24 | $24.46 | $27.05 | 6,791,500 | — | — |
| 2022-05-23 | $24.14 | $26.69 | 6,063,200 | — | — |
| 2022-05-20 | $21.40 | $23.66 | 4,723,000 | — | — |
| 2022-05-19 | $21.99 | $24.32 | 4,499,600 | — | — |
| 2022-05-18 | $21.65 | $23.94 | 4,599,200 | — | — |
| 2022-05-17 | $22.88 | $25.30 | 4,194,600 | — | — |
| 2022-05-16 | $22.13 | $24.47 | 3,792,700 | — | — |
| 2022-05-13 | $21.40 | $23.66 | 4,710,300 | — | — |
| 2022-05-12 | $20.14 | $22.27 | 7,353,500 | — | — |
| 2022-05-11 | $21.23 | $23.48 | 6,082,700 | — | — |
| 2022-05-10 | $20.97 | $23.19 | 6,322,500 | — | — |
| 2022-05-09 | $20.85 | $23.05 | 8,141,600 | — | — |
| 2022-05-06 | $22.43 | $24.80 | 6,176,700 | — | — |
| 2022-05-05 | $22.22 | $24.57 | 6,960,900 | — | — |
| 2022-05-04 | $22.67 | $25.07 | 7,144,400 | — | — |
| 2022-05-03 | $21.53 | $23.81 | 9,287,500 | — | — |
| 2022-05-02 | $21.42 | $23.69 | 11,788,600 | — | — |
| 2022-04-29 | $22.64 | $25.03 | 11,751,500 | — | — |
| 2022-04-28 | $24.50 | $27.09 | 26,915,300 | — | — |
| 2022-04-27 | $26.50 | $29.30 | 8,417,900 | — | — |
| 2022-04-26 | $25.51 | $28.21 | 10,178,400 | — | — |
| 2022-04-25 | $24.24 | $26.80 | 9,881,600 | — | — |
| 2022-04-22 | $24.51 | $27.10 | 9,534,400 | — | — |
| 2022-04-21 | $27.25 | $30.13 | 10,043,200 | — | — |
| 2022-04-20 | $31.20 | $34.50 | 5,846,400 | — | — |
| 2022-04-19 | $31.06 | $34.34 | 5,802,200 | — | — |
| 2022-04-18 | $32.01 | $35.39 | 7,582,300 | — | — |
| 2022-04-14 | $32.54 | $35.98 | 8,393,400 | — | — |
| 2022-04-13 | $30.72 | $33.97 | 9,082,100 | — | — |
| 2022-04-12 | $29.15 | $32.23 | 12,136,300 | — | — |
| 2022-04-11 | $25.71 | $28.43 | 7,333,600 | — | — |
| 2022-04-08 | $27.25 | $30.13 | 6,902,700 | — | — |
| 2022-04-07 | $27.15 | $30.02 | 8,294,600 | — | — |
| 2022-04-06 | $25.13 | $27.79 | 10,084,000 | — | — |
| 2022-04-05 | $24.78 | $27.40 | 16,151,700 | — | — |
| 2022-04-04 | $24.99 | $27.63 | 6,111,400 | — | — |
| 2022-04-01 | $26.02 | $28.77 | 5,468,900 | — | — |
| 2022-03-31 | $24.53 | $27.12 | 6,865,800 | — | — |
| 2022-03-30 | $24.49 | $27.08 | 6,106,000 | — | — |
| 2022-03-29 | $23.71 | $26.22 | 8,237,200 | — | — |
| 2022-03-28 | $24.43 | $27.01 | 6,882,900 | — | — |
| 2022-03-25 | $25.95 | $28.69 | 7,855,200 | — | — |
| 2022-03-24 | $25.25 | $27.92 | 7,695,500 | — | — |
| 2022-03-23 | $26.04 | $28.79 | 8,624,500 | — | — |
| 2022-03-22 | $23.59 | $26.08 | 7,310,600 | — | — |
| 2022-03-21 | $23.83 | $26.35 | 11,998,100 | — | — |
| 2022-03-18 | $21.88 | $24.19 | 14,127,500 | — | — |
| 2022-03-17 | $21.92 | $24.24 | 13,569,700 | — | — |
| 2022-03-16 | $20.24 | $22.38 | 10,916,600 | — | — |
| 2022-03-15 | $21.12 | $23.35 | 12,430,800 | — | — |
| 2022-03-14 | $19.86 | $21.96 | 14,843,300 | — | — |
| 2022-03-11 | $23.02 | $25.45 | 11,441,900 | — | — |
| 2022-03-10 | $23.59 | $26.08 | 15,147,900 | — | — |
| 2022-03-09 | $21.15 | $23.39 | 17,021,100 | — | — |
| 2022-03-08 | $22.57 | $24.96 | 19,629,100 | — | — |
| 2022-03-07 | $22.00 | $24.33 | 32,778,600 | — | — |
| 2022-03-04 | $26.35 | $29.14 | 30,961,400 | — | — |
| 2022-03-03 | $22.97 | $25.40 | 24,834,700 | — | — |
| 2022-03-02 | $20.81 | $23.01 | 21,822,300 | — | — |
| 2022-03-01 | $18.76 | $20.74 | 12,322,500 | — | — |
| 2022-02-28 | $17.34 | $19.17 | 13,902,400 | — | — |
| 2022-02-25 | $16.01 | $17.70 | 18,856,500 | — | — |
| 2022-02-24 | $14.98 | $16.56 | 21,131,000 | — | — |
| 2022-02-23 | $18.80 | $20.79 | 12,703,900 | — | — |
| 2022-02-22 | $16.80 | $18.58 | 7,711,100 | — | — |
| 2022-02-18 | $16.78 | $18.55 | 5,716,200 | — | — |
| 2022-02-17 | $17.43 | $19.27 | 7,354,000 | — | — |
| 2022-02-16 | $16.35 | $18.08 | 7,856,100 | — | — |
| 2022-02-15 | $17.21 | $19.03 | 8,374,700 | — | — |
| 2022-02-14 | $18.02 | $19.93 | 10,662,100 | — | — |
| 2022-02-11 | $17.02 | $18.82 | 12,603,600 | — | — |
| 2022-02-10 | $14.94 | $16.52 | 18,780,700 | — | — |
| 2022-02-09 | $13.59 | $15.03 | 6,293,900 | — | — |
| 2022-02-08 | $13.15 | $14.54 | 4,944,000 | — | — |
| 2022-02-07 | $12.66 | $14.00 | 4,207,200 | — | — |
| 2022-02-04 | $13.04 | $14.42 | 5,230,700 | — | — |
| 2022-02-03 | $12.22 | $13.51 | 5,183,900 | — | — |
| 2022-02-02 | $12.25 | $13.55 | 6,750,800 | — | — |
| 2022-02-01 | $11.96 | $13.22 | 5,710,200 | — | — |
| 2022-01-31 | $10.80 | $11.94 | 6,358,800 | — | — |
| 2022-01-28 | $11.23 | $12.42 | 4,841,300 | — | — |
| 2022-01-27 | $11.04 | $12.21 | 4,065,500 | — | — |
| 2022-01-26 | $11.12 | $12.30 | 5,581,800 | — | — |
| 2022-01-25 | $10.98 | $12.14 | 5,974,500 | — | — |
| 2022-01-24 | $10.73 | $11.86 | 6,937,100 | — | — |
| 2022-01-21 | $10.75 | $11.89 | 6,441,700 | — | — |
| 2022-01-20 | $11.30 | $12.49 | 6,151,300 | — | — |
| 2022-01-19 | $12.48 | $13.80 | 4,941,400 | — | — |
| 2022-01-18 | $13.13 | $14.52 | 6,212,000 | — | — |
| 2022-01-14 | $13.44 | $14.86 | 7,378,400 | — | — |
| 2022-01-13 | $12.47 | $13.79 | 5,220,500 | — | — |
| 2022-01-12 | $13.22 | $14.62 | 6,237,200 | — | — |
| 2022-01-11 | $11.98 | $13.25 | 4,947,900 | — | — |
| 2022-01-10 | $11.30 | $12.49 | 4,891,100 | — | — |
| 2022-01-07 | $11.37 | $12.57 | 3,055,900 | — | — |
| 2022-01-06 | $11.38 | $12.58 | 3,677,200 | — | — |
| 2022-01-05 | $11.40 | $12.61 | 5,642,600 | — | — |
| 2022-01-04 | $11.24 | $12.43 | 4,172,300 | — | — |
| 2022-01-03 | $11.34 | $12.54 | 6,782,100 | — | — |