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
- 2013-11-13 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 | $25.27 | $25.27 | 660,600 | — | — |
| 2022-12-29 | $25.53 | $25.53 | 906,300 | — | — |
| 2022-12-28 | $25.26 | $25.26 | 1,075,600 | — | — |
| 2022-12-27 | $25.41 | $25.41 | 817,100 | — | — |
| 2022-12-23 | $26.00 | $26.00 | 776,600 | — | — |
| 2022-12-22 | $26.06 | $26.06 | 1,622,900 | — | — |
| 2022-12-21 | $26.87 | $26.87 | 905,900 | — | — |
| 2022-12-20 | $26.76 | $26.76 | 1,022,900 | — | — |
| 2022-12-19 | $27.27 | $27.27 | 1,116,500 | — | — |
| 2022-12-16 | $27.72 | $27.72 | 1,815,500 | — | — |
| 2022-12-15 | $27.62 | $27.62 | 1,443,800 | — | — |
| 2022-12-14 | $28.73 | $28.73 | 1,364,500 | — | — |
| 2022-12-13 | $27.95 | $27.95 | 1,510,900 | — | — |
| 2022-12-12 | $27.65 | $27.65 | 1,010,500 | — | — |
| 2022-12-09 | $27.19 | $27.19 | 761,600 | — | — |
| 2022-12-08 | $28.08 | $28.08 | 788,300 | — | — |
| 2022-12-07 | $27.59 | $27.59 | 893,000 | — | — |
| 2022-12-06 | $28.19 | $28.19 | 1,716,600 | — | — |
| 2022-12-05 | $28.59 | $28.59 | 995,400 | — | — |
| 2022-12-02 | $29.69 | $29.69 | 1,074,700 | — | — |
| 2022-12-01 | $29.59 | $29.59 | 1,333,100 | — | — |
| 2022-11-30 | $29.84 | $29.84 | 2,043,500 | — | — |
| 2022-11-29 | $28.11 | $28.11 | 915,300 | — | — |
| 2022-11-28 | $28.41 | $28.41 | 1,091,000 | — | — |
| 2022-11-25 | $28.56 | $28.56 | 375,200 | — | — |
| 2022-11-23 | $28.56 | $28.56 | 903,100 | — | — |
| 2022-11-22 | $28.33 | $28.33 | 925,000 | — | — |
| 2022-11-21 | $28.61 | $28.61 | 1,000,900 | — | — |
| 2022-11-18 | $28.29 | $28.29 | 1,359,900 | — | — |
| 2022-11-17 | $28.76 | $28.76 | 1,093,400 | — | — |
| 2022-11-16 | $28.52 | $28.52 | 1,513,000 | — | — |
| 2022-11-15 | $28.90 | $28.90 | 1,683,200 | — | — |
| 2022-11-14 | $26.96 | $26.96 | 1,440,300 | — | — |
| 2022-11-11 | $28.21 | $28.21 | 1,338,800 | — | — |
| 2022-11-10 | $28.49 | $28.49 | 1,917,300 | — | — |
| 2022-11-09 | $27.23 | $27.23 | 2,234,300 | — | — |
| 2022-11-08 | $26.28 | $26.28 | 1,419,100 | — | — |
| 2022-11-07 | $25.75 | $25.75 | 1,428,000 | — | — |
| 2022-11-04 | $25.89 | $25.89 | 1,746,900 | — | — |
| 2022-11-03 | $25.55 | $25.55 | 3,095,600 | — | — |
| 2022-11-02 | $25.75 | $25.75 | 10,863,000 | — | — |
| 2022-11-01 | $21.11 | $21.11 | 2,484,900 | — | — |
| 2022-10-31 | $21.57 | $21.57 | 2,056,600 | — | — |
| 2022-10-28 | $22.81 | $22.81 | 1,196,800 | — | — |
| 2022-10-27 | $22.06 | $22.06 | 1,361,600 | — | — |
| 2022-10-26 | $21.70 | $21.70 | 800,800 | — | — |
| 2022-10-25 | $22.19 | $22.19 | 1,178,900 | — | — |
| 2022-10-24 | $21.00 | $21.00 | 1,100,200 | — | — |
| 2022-10-21 | $21.50 | $21.50 | 871,800 | — | — |
| 2022-10-20 | $21.32 | $21.32 | 1,285,300 | — | — |
| 2022-10-19 | $21.11 | $21.11 | 1,175,800 | — | — |
| 2022-10-18 | $21.87 | $21.87 | 1,428,900 | — | — |
| 2022-10-17 | $21.76 | $21.76 | 1,581,700 | — | — |
| 2022-10-14 | $20.02 | $20.02 | 1,976,300 | — | — |
| 2022-10-13 | $21.75 | $21.75 | 1,281,100 | — | — |
| 2022-10-12 | $21.56 | $21.56 | 1,155,800 | — | — |
| 2022-10-11 | $20.92 | $20.92 | 1,092,200 | — | — |
| 2022-10-10 | $21.24 | $21.24 | 912,600 | — | — |
| 2022-10-07 | $21.10 | $21.10 | 1,103,400 | — | — |
| 2022-10-06 | $22.04 | $22.04 | 927,000 | — | — |
| 2022-10-05 | $21.48 | $21.48 | 1,205,500 | — | — |
| 2022-10-04 | $21.88 | $21.88 | 1,209,400 | — | — |
| 2022-10-03 | $21.20 | $21.20 | 1,100,100 | — | — |
| 2022-09-30 | $21.07 | $21.07 | 1,336,400 | — | — |
| 2022-09-29 | $21.63 | $21.63 | 2,067,800 | — | — |
| 2022-09-28 | $22.68 | $22.68 | 2,334,900 | — | — |
| 2022-09-27 | $20.51 | $20.51 | 1,380,300 | — | — |
| 2022-09-26 | $20.67 | $20.67 | 2,615,800 | — | — |
| 2022-09-23 | $18.95 | $18.95 | 1,600,200 | — | — |
| 2022-09-22 | $19.32 | $19.32 | 1,798,500 | — | — |
| 2022-09-21 | $20.03 | $20.03 | 1,313,900 | — | — |
| 2022-09-20 | $21.09 | $21.09 | 1,082,000 | — | — |
| 2022-09-19 | $21.86 | $21.86 | 1,629,900 | — | — |
| 2022-09-16 | $21.13 | $21.13 | 2,214,800 | — | — |
| 2022-09-15 | $22.93 | $22.93 | 1,911,300 | — | — |
| 2022-09-14 | $21.94 | $21.94 | 1,104,600 | — | — |
| 2022-09-13 | $21.62 | $21.62 | 1,885,100 | — | — |
| 2022-09-12 | $23.12 | $23.12 | 1,468,700 | — | — |
| 2022-09-09 | $23.07 | $23.07 | 1,339,500 | — | — |
| 2022-09-08 | $22.72 | $22.72 | 1,753,700 | — | — |
| 2022-09-07 | $21.45 | $21.45 | 1,462,500 | — | — |
| 2022-09-06 | $20.34 | $20.34 | 1,422,100 | — | — |
| 2022-09-02 | $20.64 | $20.64 | 2,046,900 | — | — |
| 2022-09-01 | $19.95 | $19.95 | 1,805,400 | — | — |
| 2022-08-31 | $19.68 | $19.68 | 1,741,400 | — | — |
| 2022-08-30 | $19.07 | $19.07 | 1,474,200 | — | — |
| 2022-08-29 | $19.71 | $19.71 | 1,588,600 | — | — |
| 2022-08-26 | $19.34 | $19.34 | 1,140,300 | — | — |
| 2022-08-25 | $20.37 | $20.37 | 1,051,100 | — | — |
| 2022-08-24 | $20.24 | $20.24 | 1,621,400 | — | — |
| 2022-08-23 | $19.66 | $19.66 | 1,331,000 | — | — |
| 2022-08-22 | $19.64 | $19.64 | 1,605,600 | — | — |
| 2022-08-19 | $21.15 | $21.15 | 1,874,600 | — | — |
| 2022-08-18 | $21.18 | $21.18 | 1,601,800 | — | — |
| 2022-08-17 | $20.77 | $20.77 | 2,409,700 | — | — |
| 2022-08-16 | $21.95 | $21.95 | 1,244,300 | — | — |
| 2022-08-15 | $22.55 | $22.55 | 1,257,100 | — | — |
| 2022-08-12 | $22.60 | $22.60 | 852,600 | — | — |
| 2022-08-11 | $22.09 | $22.09 | 1,189,300 | — | — |
| 2022-08-10 | $22.94 | $22.94 | 1,274,700 | — | — |
| 2022-08-09 | $21.56 | $21.56 | 1,340,100 | — | — |
| 2022-08-08 | $22.44 | $22.44 | 2,376,300 | — | — |
| 2022-08-05 | $23.59 | $23.59 | 2,901,900 | — | — |
| 2022-08-04 | $21.63 | $21.63 | 2,115,000 | — | — |
| 2022-08-03 | $22.15 | $22.15 | 2,287,700 | — | — |
| 2022-08-02 | $21.38 | $21.38 | 1,524,500 | — | — |
| 2022-08-01 | $21.14 | $21.14 | 2,490,300 | — | — |
| 2022-07-29 | $21.30 | $21.30 | 1,254,200 | — | — |
| 2022-07-28 | $21.05 | $21.05 | 1,214,300 | — | — |
| 2022-07-27 | $20.90 | $20.90 | 2,460,200 | — | — |
| 2022-07-26 | $19.73 | $19.73 | 1,052,200 | — | — |
| 2022-07-25 | $20.39 | $20.39 | 1,355,000 | — | — |
| 2022-07-22 | $20.47 | $20.47 | 1,216,200 | — | — |
| 2022-07-21 | $21.11 | $21.11 | 1,663,400 | — | — |
| 2022-07-20 | $20.34 | $20.34 | 1,999,200 | — | — |
| 2022-07-19 | $19.58 | $19.58 | 2,182,100 | — | — |
| 2022-07-18 | $19.75 | $19.75 | 2,129,300 | — | — |
| 2022-07-15 | $19.42 | $19.42 | 1,550,100 | — | — |
| 2022-07-14 | $18.36 | $18.36 | 1,183,600 | — | — |
| 2022-07-13 | $18.54 | $18.54 | 1,375,400 | — | — |
| 2022-07-12 | $18.38 | $18.38 | 1,958,000 | — | — |
| 2022-07-11 | $17.57 | $17.57 | 2,169,600 | — | — |
| 2022-07-08 | $19.37 | $19.37 | 2,674,100 | — | — |
| 2022-07-07 | $18.94 | $18.94 | 3,213,000 | — | — |
| 2022-07-06 | $18.86 | $18.86 | 1,599,000 | — | — |
| 2022-07-05 | $19.18 | $19.18 | 2,374,400 | — | — |
| 2022-07-01 | $19.15 | $19.15 | 3,005,900 | — | — |
| 2022-06-30 | $18.78 | $18.78 | 2,884,300 | — | — |
| 2022-06-29 | $18.28 | $18.28 | 1,806,700 | — | — |
| 2022-06-28 | $18.35 | $18.35 | 2,027,800 | — | — |
| 2022-06-27 | $19.43 | $19.43 | 2,111,500 | — | — |
| 2022-06-24 | $19.39 | $19.39 | 15,989,600 | — | — |
| 2022-06-23 | $19.17 | $19.17 | 2,842,500 | — | — |
| 2022-06-22 | $18.49 | $18.49 | 3,322,800 | — | — |
| 2022-06-21 | $18.45 | $18.45 | 3,795,900 | — | — |
| 2022-06-17 | $19.15 | $19.15 | 3,461,200 | — | — |
| 2022-06-16 | $17.02 | $17.02 | 2,519,100 | — | — |
| 2022-06-15 | $18.59 | $18.59 | 2,383,800 | — | — |
| 2022-06-14 | $17.53 | $17.53 | 2,608,200 | — | — |
| 2022-06-13 | $17.29 | $17.29 | 2,596,900 | — | — |
| 2022-06-10 | $18.95 | $18.95 | 1,607,900 | — | — |
| 2022-06-09 | $19.74 | $19.74 | 1,722,100 | — | — |
| 2022-06-08 | $20.55 | $20.55 | 1,847,800 | — | — |
| 2022-06-07 | $20.47 | $20.47 | 2,264,500 | — | — |
| 2022-06-06 | $20.89 | $20.89 | 2,754,300 | — | — |
| 2022-06-03 | $21.14 | $21.14 | 4,025,300 | — | — |
| 2022-06-02 | $20.42 | $20.42 | 2,705,000 | — | — |
| 2022-06-01 | $18.74 | $18.74 | 2,252,300 | — | — |
| 2022-05-31 | $19.46 | $19.46 | 2,052,200 | — | — |
| 2022-05-27 | $19.34 | $19.34 | 1,651,900 | — | — |
| 2022-05-26 | $18.63 | $18.63 | 2,802,200 | — | — |
| 2022-05-25 | $18.17 | $18.17 | 2,456,800 | — | — |
| 2022-05-24 | $17.98 | $17.98 | 2,073,600 | — | — |
| 2022-05-23 | $18.42 | $18.42 | 2,511,800 | — | — |
| 2022-05-20 | $18.60 | $18.60 | 2,159,800 | — | — |
| 2022-05-19 | $19.24 | $19.24 | 3,084,800 | — | — |
| 2022-05-18 | $18.51 | $18.51 | 2,621,900 | — | — |
| 2022-05-17 | $19.25 | $19.25 | 3,163,200 | — | — |
| 2022-05-16 | $18.73 | $18.73 | 8,158,000 | — | — |
| 2022-05-13 | $18.20 | $18.20 | 3,264,000 | — | — |
| 2022-05-12 | $17.70 | $17.70 | 4,204,900 | — | — |
| 2022-05-11 | $16.46 | $16.46 | 4,151,000 | — | — |
| 2022-05-10 | $17.73 | $17.73 | 4,340,000 | — | — |
| 2022-05-09 | $17.50 | $17.50 | 4,318,200 | — | — |
| 2022-05-06 | $18.65 | $18.65 | 5,689,200 | — | — |
| 2022-05-05 | $19.51 | $19.51 | 8,643,600 | — | — |
| 2022-05-04 | $20.39 | $20.39 | 22,976,400 | — | — |
| 2022-05-03 | $17.42 | $17.42 | 50,792,400 | — | — |
| 2022-05-02 | $24.98 | $24.98 | 6,970,100 | — | — |
| 2022-04-29 | $24.74 | $24.74 | 2,404,500 | — | — |
| 2022-04-28 | $25.70 | $25.70 | 1,730,700 | — | — |
| 2022-04-27 | $25.25 | $25.25 | 2,692,300 | — | — |
| 2022-04-26 | $25.90 | $25.90 | 2,283,900 | — | — |
| 2022-04-25 | $27.32 | $27.32 | 2,202,200 | — | — |
| 2022-04-22 | $26.74 | $26.74 | 2,302,900 | — | — |
| 2022-04-21 | $27.99 | $27.99 | 2,540,400 | — | — |
| 2022-04-20 | $29.66 | $29.66 | 3,043,500 | — | — |
| 2022-04-19 | $32.18 | $32.18 | 1,445,200 | — | — |
| 2022-04-18 | $31.51 | $31.51 | 2,508,200 | — | — |
| 2022-04-14 | $32.36 | $32.36 | 1,346,800 | — | — |
| 2022-04-13 | $32.50 | $32.50 | 2,138,700 | — | — |
| 2022-04-12 | $32.32 | $32.32 | 4,403,000 | — | — |
| 2022-04-11 | $35.29 | $35.29 | 1,413,300 | — | — |
| 2022-04-08 | $35.20 | $35.20 | 1,409,200 | — | — |
| 2022-04-07 | $35.26 | $35.26 | 1,808,200 | — | — |
| 2022-04-06 | $35.57 | $35.57 | 2,167,800 | — | — |
| 2022-04-05 | $36.21 | $36.21 | 1,788,000 | — | — |
| 2022-04-04 | $37.03 | $37.03 | 1,932,700 | — | — |
| 2022-04-01 | $36.52 | $36.52 | 1,868,300 | — | — |
| 2022-03-31 | $36.28 | $36.28 | 1,948,800 | — | — |
| 2022-03-30 | $36.04 | $36.04 | 1,487,700 | — | — |
| 2022-03-29 | $36.43 | $36.43 | 2,127,400 | — | — |
| 2022-03-28 | $35.82 | $35.82 | 1,741,900 | — | — |
| 2022-03-25 | $35.41 | $35.41 | 1,950,600 | — | — |
| 2022-03-24 | $35.74 | $35.74 | 2,170,600 | — | — |
| 2022-03-23 | $34.21 | $34.21 | 1,712,000 | — | — |
| 2022-03-22 | $34.32 | $34.32 | 1,935,600 | — | — |
| 2022-03-21 | $33.62 | $33.62 | 2,300,500 | — | — |
| 2022-03-18 | $33.73 | $33.73 | 3,794,500 | — | — |
| 2022-03-17 | $32.88 | $32.88 | 2,529,000 | — | — |
| 2022-03-16 | $31.82 | $31.82 | 2,455,400 | — | — |
| 2022-03-15 | $30.81 | $30.81 | 2,122,500 | — | — |
| 2022-03-14 | $30.18 | $30.18 | 2,825,500 | — | — |
| 2022-03-11 | $30.07 | $30.07 | 2,834,400 | — | — |
| 2022-03-10 | $30.64 | $30.64 | 2,087,700 | — | — |
| 2022-03-09 | $30.92 | $30.92 | 2,448,200 | — | — |
| 2022-03-08 | $30.25 | $30.25 | 2,590,900 | — | — |
| 2022-03-07 | $30.26 | $30.26 | 3,140,500 | — | — |
| 2022-03-04 | $30.74 | $30.74 | 2,433,300 | — | — |
| 2022-03-03 | $30.63 | $30.63 | 2,704,900 | — | — |
| 2022-03-02 | $31.87 | $31.87 | 2,529,000 | — | — |
| 2022-03-01 | $31.34 | $31.34 | 2,297,700 | — | — |
| 2022-02-28 | $31.27 | $31.27 | 2,951,400 | — | — |
| 2022-02-25 | $31.01 | $31.01 | 3,117,700 | — | — |
| 2022-02-24 | $30.69 | $30.69 | 4,126,000 | — | — |
| 2022-02-23 | $29.12 | $29.12 | 3,665,300 | — | — |
| 2022-02-22 | $28.03 | $28.03 | 2,036,900 | — | — |
| 2022-02-18 | $28.29 | $28.29 | 1,794,900 | — | — |
| 2022-02-17 | $28.92 | $28.92 | 1,924,900 | — | — |
| 2022-02-16 | $29.92 | $29.92 | 2,519,800 | — | — |
| 2022-02-15 | $30.77 | $30.77 | 2,346,400 | — | — |
| 2022-02-14 | $30.44 | $30.44 | 2,850,300 | — | — |
| 2022-02-11 | $30.73 | $30.73 | 2,846,300 | — | — |
| 2022-02-10 | $31.60 | $31.60 | 4,504,000 | — | — |
| 2022-02-09 | $33.01 | $33.01 | 7,846,000 | — | — |
| 2022-02-08 | $31.63 | $31.63 | 21,002,000 | — | — |
| 2022-02-07 | $27.27 | $27.27 | 9,435,100 | — | — |
| 2022-02-04 | $26.31 | $26.31 | 3,308,500 | — | — |
| 2022-02-03 | $24.92 | $24.92 | 2,823,900 | — | — |
| 2022-02-02 | $26.05 | $26.05 | 2,040,600 | — | — |
| 2022-02-01 | $27.21 | $27.21 | 3,285,000 | — | — |
| 2022-01-31 | $26.47 | $26.47 | 4,041,400 | — | — |
| 2022-01-28 | $24.37 | $24.37 | 4,265,700 | — | — |
| 2022-01-27 | $24.13 | $24.13 | 2,903,600 | — | — |
| 2022-01-26 | $24.36 | $24.36 | 4,476,000 | — | — |
| 2022-01-25 | $25.23 | $25.23 | 4,588,300 | — | — |
| 2022-01-24 | $26.65 | $26.65 | 7,255,700 | — | — |
| 2022-01-21 | $26.21 | $26.21 | 4,955,500 | — | — |
| 2022-01-20 | $26.84 | $26.84 | 5,120,600 | — | — |
| 2022-01-19 | $27.79 | $27.79 | 3,255,100 | — | — |
| 2022-01-18 | $27.51 | $27.51 | 3,326,700 | — | — |
| 2022-01-14 | $28.94 | $28.94 | 2,953,400 | — | — |
| 2022-01-13 | $29.19 | $29.19 | 4,255,500 | — | — |
| 2022-01-12 | $29.03 | $29.03 | 5,133,900 | — | — |
| 2022-01-11 | $29.59 | $29.59 | 4,246,500 | — | — |
| 2022-01-10 | $29.28 | $29.28 | 3,077,400 | — | — |
| 2022-01-07 | $29.55 | $29.55 | 2,598,000 | — | — |
| 2022-01-06 | $29.49 | $29.49 | 3,181,600 | — | — |
| 2022-01-05 | $28.99 | $28.99 | 4,685,800 | — | — |
| 2022-01-04 | $29.66 | $29.66 | 5,245,900 | — | — |
| 2022-01-03 | $31.12 | $31.12 | 2,617,000 | — | — |