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
- 2018-01-19 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 | $28.31 | $32.43 | 728,800 | — | — |
| 2022-12-29 | $28.54 | $32.70 | 891,500 | — | — |
| 2022-12-28 | $28.09 | $31.93 | 815,000 | — | — |
| 2022-12-27 | $28.53 | $32.43 | 698,600 | — | — |
| 2022-12-23 | $28.49 | $32.39 | 876,400 | — | — |
| 2022-12-22 | $28.22 | $32.08 | 734,300 | — | — |
| 2022-12-21 | $28.33 | $32.20 | 1,027,400 | — | — |
| 2022-12-20 | $28.01 | $31.84 | 1,169,900 | — | — |
| 2022-12-19 | $28.13 | $31.98 | 1,087,100 | — | — |
| 2022-12-16 | $28.21 | $32.07 | 1,902,900 | — | — |
| 2022-12-15 | $28.74 | $32.67 | 1,933,600 | — | — |
| 2022-12-14 | $29.23 | $33.23 | 998,700 | — | — |
| 2022-12-13 | $29.02 | $32.99 | 1,947,000 | — | — |
| 2022-12-12 | $28.76 | $32.69 | 731,500 | — | — |
| 2022-12-09 | $29.15 | $33.14 | 1,082,100 | — | — |
| 2022-12-08 | $29.13 | $33.11 | 1,489,700 | — | — |
| 2022-12-07 | $28.96 | $32.92 | 588,700 | — | — |
| 2022-12-06 | $28.96 | $32.92 | 1,177,600 | — | — |
| 2022-12-05 | $29.35 | $33.36 | 872,000 | — | — |
| 2022-12-02 | $29.99 | $34.09 | 721,500 | — | — |
| 2022-12-01 | $29.93 | $34.02 | 1,110,700 | — | — |
| 2022-11-30 | $29.85 | $33.93 | 1,691,000 | — | — |
| 2022-11-29 | $29.51 | $33.54 | 873,800 | — | — |
| 2022-11-28 | $28.82 | $32.76 | 1,081,200 | — | — |
| 2022-11-25 | $29.69 | $33.75 | 408,800 | — | — |
| 2022-11-23 | $29.48 | $33.51 | 878,900 | — | — |
| 2022-11-22 | $29.11 | $33.09 | 696,100 | — | — |
| 2022-11-21 | $28.87 | $32.82 | 631,900 | — | — |
| 2022-11-18 | $28.97 | $32.93 | 939,400 | — | — |
| 2022-11-17 | $28.55 | $32.45 | 1,078,800 | — | — |
| 2022-11-16 | $28.95 | $32.91 | 1,690,500 | — | — |
| 2022-11-15 | $29.09 | $33.07 | 1,903,000 | — | — |
| 2022-11-14 | $28.66 | $32.58 | 1,857,100 | — | — |
| 2022-11-11 | $28.80 | $32.74 | 1,389,400 | — | — |
| 2022-11-10 | $29.59 | $33.64 | 2,522,000 | — | — |
| 2022-11-09 | $28.13 | $31.98 | 1,745,700 | — | — |
| 2022-11-08 | $29.04 | $33.01 | 1,855,900 | — | — |
| 2022-11-07 | $28.45 | $32.34 | 2,835,700 | — | — |
| 2022-11-04 | $27.66 | $31.44 | 5,760,400 | — | — |
| 2022-11-03 | $23.99 | $27.27 | 1,760,600 | — | — |
| 2022-11-02 | $24.18 | $27.49 | 1,599,800 | — | — |
| 2022-11-01 | $24.54 | $27.90 | 1,486,300 | — | — |
| 2022-10-31 | $24.25 | $27.57 | 2,429,200 | — | — |
| 2022-10-28 | $24.24 | $27.55 | 2,034,700 | — | — |
| 2022-10-27 | $23.76 | $27.01 | 1,936,200 | — | — |
| 2022-10-26 | $23.65 | $26.88 | 2,502,600 | — | — |
| 2022-10-25 | $23.13 | $26.29 | 3,450,000 | — | — |
| 2022-10-24 | $22.11 | $25.13 | 1,515,500 | — | — |
| 2022-10-21 | $22.24 | $25.28 | 1,536,500 | — | — |
| 2022-10-20 | $22.15 | $25.18 | 1,939,000 | — | — |
| 2022-10-19 | $22.24 | $25.28 | 2,079,400 | — | — |
| 2022-10-18 | $23.32 | $26.51 | 1,728,300 | — | — |
| 2022-10-17 | $23.20 | $26.37 | 1,590,400 | — | — |
| 2022-10-14 | $22.62 | $25.71 | 2,361,800 | — | — |
| 2022-10-13 | $23.41 | $26.61 | 2,933,800 | — | — |
| 2022-10-12 | $23.33 | $26.52 | 1,667,500 | — | — |
| 2022-10-11 | $23.94 | $27.21 | 1,291,200 | — | — |
| 2022-10-10 | $23.79 | $27.04 | 1,428,600 | — | — |
| 2022-10-07 | $24.19 | $27.50 | 1,639,700 | — | — |
| 2022-10-06 | $24.94 | $28.35 | 1,222,400 | — | — |
| 2022-10-05 | $25.53 | $29.02 | 2,455,100 | — | — |
| 2022-10-04 | $25.91 | $29.45 | 1,663,500 | — | — |
| 2022-10-03 | $25.46 | $28.94 | 2,462,700 | — | — |
| 2022-09-30 | $24.60 | $27.96 | 2,248,500 | — | — |
| 2022-09-29 | $24.50 | $27.85 | 1,736,300 | — | — |
| 2022-09-28 | $25.59 | $28.84 | 1,029,700 | — | — |
| 2022-09-27 | $25.25 | $28.46 | 1,310,600 | — | — |
| 2022-09-26 | $25.47 | $28.70 | 1,564,100 | — | — |
| 2022-09-23 | $26.86 | $30.27 | 2,923,300 | — | — |
| 2022-09-22 | $27.22 | $30.68 | 2,154,500 | — | — |
| 2022-09-21 | $27.05 | $30.48 | 1,492,200 | — | — |
| 2022-09-20 | $27.03 | $30.46 | 2,257,900 | — | — |
| 2022-09-19 | $28.20 | $31.78 | 2,127,200 | — | — |
| 2022-09-16 | $28.37 | $31.97 | 2,463,400 | — | — |
| 2022-09-15 | $28.29 | $31.88 | 1,206,200 | — | — |
| 2022-09-14 | $28.99 | $32.67 | 1,289,400 | — | — |
| 2022-09-13 | $29.28 | $33.00 | 1,404,300 | — | — |
| 2022-09-12 | $30.68 | $34.57 | 993,400 | — | — |
| 2022-09-09 | $30.17 | $34.00 | 1,033,500 | — | — |
| 2022-09-08 | $29.69 | $33.46 | 689,500 | — | — |
| 2022-09-07 | $29.74 | $33.52 | 1,754,700 | — | — |
| 2022-09-06 | $29.23 | $32.94 | 860,300 | — | — |
| 2022-09-02 | $28.99 | $32.67 | 1,380,500 | — | — |
| 2022-09-01 | $29.29 | $33.01 | 1,008,100 | — | — |
| 2022-08-31 | $29.42 | $33.15 | 1,402,200 | — | — |
| 2022-08-30 | $29.51 | $33.26 | 822,600 | — | — |
| 2022-08-29 | $30.00 | $33.81 | 1,113,700 | — | — |
| 2022-08-26 | $30.03 | $33.84 | 828,400 | — | — |
| 2022-08-25 | $30.73 | $34.63 | 1,320,100 | — | — |
| 2022-08-24 | $30.56 | $34.44 | 787,600 | — | — |
| 2022-08-23 | $30.77 | $34.68 | 1,376,200 | — | — |
| 2022-08-22 | $30.92 | $34.85 | 1,052,000 | — | — |
| 2022-08-19 | $31.01 | $34.95 | 1,366,900 | — | — |
| 2022-08-18 | $31.19 | $35.15 | 1,137,800 | — | — |
| 2022-08-17 | $31.68 | $35.70 | 1,797,300 | — | — |
| 2022-08-16 | $32.29 | $36.39 | 1,061,200 | — | — |
| 2022-08-15 | $32.52 | $36.65 | 694,200 | — | — |
| 2022-08-12 | $32.45 | $36.57 | 702,200 | — | — |
| 2022-08-11 | $32.14 | $36.22 | 1,443,300 | — | — |
| 2022-08-10 | $32.20 | $36.29 | 1,948,700 | — | — |
| 2022-08-09 | $31.66 | $35.68 | 1,934,800 | — | — |
| 2022-08-08 | $31.18 | $35.14 | 2,124,100 | — | — |
| 2022-08-05 | $31.05 | $34.99 | 3,729,700 | — | — |
| 2022-08-04 | $32.49 | $36.61 | 1,108,600 | — | — |
| 2022-08-03 | $32.35 | $36.46 | 1,622,200 | — | — |
| 2022-08-02 | $32.54 | $36.67 | 1,114,700 | — | — |
| 2022-08-01 | $32.67 | $36.82 | 772,600 | — | — |
| 2022-07-29 | $32.75 | $36.91 | 951,800 | — | — |
| 2022-07-28 | $32.77 | $36.93 | 1,285,200 | — | — |
| 2022-07-27 | $31.47 | $35.46 | 611,400 | — | — |
| 2022-07-26 | $31.75 | $35.78 | 890,100 | — | — |
| 2022-07-25 | $31.24 | $35.21 | 1,510,700 | — | — |
| 2022-07-22 | $31.36 | $35.34 | 1,589,600 | — | — |
| 2022-07-21 | $31.27 | $35.24 | 1,441,800 | — | — |
| 2022-07-20 | $31.14 | $35.09 | 1,869,900 | — | — |
| 2022-07-19 | $31.69 | $35.71 | 828,400 | — | — |
| 2022-07-18 | $30.93 | $34.86 | 1,435,000 | — | — |
| 2022-07-15 | $31.15 | $35.10 | 1,383,100 | — | — |
| 2022-07-14 | $31.08 | $35.03 | 1,390,400 | — | — |
| 2022-07-13 | $31.13 | $35.08 | 1,621,500 | — | — |
| 2022-07-12 | $30.84 | $34.75 | 1,909,000 | — | — |
| 2022-07-11 | $31.34 | $35.32 | 787,000 | — | — |
| 2022-07-08 | $31.39 | $35.37 | 1,409,000 | — | — |
| 2022-07-07 | $31.80 | $35.84 | 1,809,100 | — | — |
| 2022-07-06 | $31.00 | $34.94 | 3,233,900 | — | — |
| 2022-07-05 | $31.56 | $35.57 | 3,068,100 | — | — |
| 2022-07-01 | $30.89 | $34.81 | 2,527,900 | — | — |
| 2022-06-30 | $30.04 | $33.85 | 1,649,300 | — | — |
| 2022-06-29 | $29.93 | $33.73 | 1,287,200 | — | — |
| 2022-06-28 | $30.06 | $33.63 | 2,706,500 | — | — |
| 2022-06-27 | $30.29 | $33.89 | 2,455,400 | — | — |
| 2022-06-24 | $29.73 | $33.26 | 2,660,100 | — | — |
| 2022-06-23 | $29.02 | $32.46 | 3,459,000 | — | — |
| 2022-06-22 | $28.59 | $31.98 | 2,141,900 | — | — |
| 2022-06-21 | $28.26 | $31.61 | 2,646,800 | — | — |
| 2022-06-17 | $27.95 | $31.27 | 2,960,500 | — | — |
| 2022-06-16 | $28.39 | $31.76 | 2,013,200 | — | — |
| 2022-06-15 | $29.02 | $32.46 | 3,267,000 | — | — |
| 2022-06-14 | $28.94 | $32.38 | 2,984,900 | — | — |
| 2022-06-13 | $29.38 | $32.87 | 2,964,100 | — | — |
| 2022-06-10 | $30.20 | $33.78 | 3,133,500 | — | — |
| 2022-06-09 | $30.24 | $33.83 | 3,536,300 | — | — |
| 2022-06-08 | $29.94 | $33.49 | 2,153,500 | — | — |
| 2022-06-07 | $30.06 | $33.63 | 2,174,000 | — | — |
| 2022-06-06 | $28.81 | $32.23 | 1,809,500 | — | — |
| 2022-06-03 | $28.92 | $32.35 | 2,434,500 | — | — |
| 2022-06-02 | $28.82 | $32.24 | 2,222,200 | — | — |
| 2022-06-01 | $27.60 | $30.88 | 1,836,600 | — | — |
| 2022-05-31 | $27.69 | $30.98 | 1,721,600 | — | — |
| 2022-05-27 | $27.72 | $31.01 | 2,595,100 | — | — |
| 2022-05-26 | $27.03 | $30.24 | 3,057,100 | — | — |
| 2022-05-25 | $26.45 | $29.59 | 1,908,700 | — | — |
| 2022-05-24 | $26.60 | $29.76 | 5,266,800 | — | — |
| 2022-05-23 | $25.07 | $28.05 | 1,949,300 | — | — |
| 2022-05-20 | $24.97 | $27.93 | 1,653,100 | — | — |
| 2022-05-19 | $25.15 | $28.14 | 1,245,700 | — | — |
| 2022-05-18 | $25.33 | $28.34 | 1,256,000 | — | — |
| 2022-05-17 | $25.99 | $29.07 | 737,400 | — | — |
| 2022-05-16 | $25.69 | $28.74 | 864,000 | — | — |
| 2022-05-13 | $26.24 | $29.35 | 2,150,000 | — | — |
| 2022-05-12 | $25.22 | $28.21 | 2,316,600 | — | — |
| 2022-05-11 | $25.16 | $28.15 | 2,243,700 | — | — |
| 2022-05-10 | $24.90 | $27.86 | 3,792,600 | — | — |
| 2022-05-09 | $25.15 | $28.14 | 2,266,000 | — | — |
| 2022-05-06 | $26.23 | $29.34 | 1,683,900 | — | — |
| 2022-05-05 | $26.18 | $29.29 | 1,727,000 | — | — |
| 2022-05-04 | $26.74 | $29.91 | 927,400 | — | — |
| 2022-05-03 | $26.50 | $29.65 | 1,359,600 | — | — |
| 2022-05-02 | $25.77 | $28.83 | 1,933,400 | — | — |
| 2022-04-29 | $26.38 | $29.51 | 2,788,800 | — | — |
| 2022-04-28 | $27.89 | $31.20 | 1,784,000 | — | — |
| 2022-04-27 | $27.67 | $30.95 | 2,062,100 | — | — |
| 2022-04-26 | $27.92 | $31.23 | 1,238,000 | — | — |
| 2022-04-25 | $28.19 | $31.54 | 2,194,900 | — | — |
| 2022-04-22 | $28.17 | $31.51 | 1,308,800 | — | — |
| 2022-04-21 | $28.39 | $31.76 | 3,416,800 | — | — |
| 2022-04-20 | $28.16 | $31.50 | 1,591,200 | — | — |
| 2022-04-19 | $28.46 | $31.84 | 930,000 | — | — |
| 2022-04-18 | $28.02 | $31.35 | 1,296,200 | — | — |
| 2022-04-14 | $28.07 | $31.40 | 833,200 | — | — |
| 2022-04-13 | $28.35 | $31.72 | 1,402,000 | — | — |
| 2022-04-12 | $27.85 | $31.16 | 1,136,800 | — | — |
| 2022-04-11 | $27.80 | $31.10 | 1,071,000 | — | — |
| 2022-04-08 | $28.31 | $31.67 | 1,481,100 | — | — |
| 2022-04-07 | $28.53 | $31.92 | 2,556,700 | — | — |
| 2022-04-06 | $29.25 | $32.72 | 2,438,700 | — | — |
| 2022-04-05 | $28.44 | $31.82 | 2,233,100 | — | — |
| 2022-04-04 | $28.86 | $32.29 | 1,770,300 | — | — |
| 2022-04-01 | $28.65 | $32.05 | 3,062,200 | — | — |
| 2022-03-31 | $27.88 | $31.19 | 2,968,000 | — | — |
| 2022-03-30 | $27.91 | $31.22 | 1,554,200 | — | — |
| 2022-03-29 | $28.30 | $31.41 | 2,516,300 | — | — |
| 2022-03-28 | $27.55 | $30.58 | 2,240,500 | — | — |
| 2022-03-25 | $27.34 | $30.35 | 1,599,000 | — | — |
| 2022-03-24 | $26.79 | $29.74 | 1,289,900 | — | — |
| 2022-03-23 | $26.43 | $29.34 | 1,630,400 | — | — |
| 2022-03-22 | $26.28 | $29.17 | 1,216,100 | — | — |
| 2022-03-21 | $26.23 | $29.12 | 1,037,400 | — | — |
| 2022-03-18 | $26.58 | $29.50 | 3,040,200 | — | — |
| 2022-03-17 | $26.83 | $29.78 | 1,493,600 | — | — |
| 2022-03-16 | $26.46 | $29.37 | 2,277,500 | — | — |
| 2022-03-15 | $25.50 | $28.30 | 1,434,800 | — | — |
| 2022-03-14 | $25.12 | $27.88 | 2,284,500 | — | — |
| 2022-03-11 | $26.04 | $28.90 | 1,627,300 | — | — |
| 2022-03-10 | $27.05 | $30.03 | 1,166,700 | — | — |
| 2022-03-09 | $27.41 | $30.43 | 1,026,300 | — | — |
| 2022-03-08 | $27.02 | $29.99 | 1,968,100 | — | — |
| 2022-03-07 | $27.23 | $30.23 | 2,007,900 | — | — |
| 2022-03-04 | $27.97 | $31.05 | 1,714,100 | — | — |
| 2022-03-03 | $27.87 | $30.94 | 1,615,800 | — | — |
| 2022-03-02 | $27.81 | $30.87 | 1,943,500 | — | — |
| 2022-03-01 | $27.45 | $30.47 | 1,942,800 | — | — |
| 2022-02-28 | $26.72 | $29.66 | 2,423,200 | — | — |
| 2022-02-25 | $26.88 | $29.84 | 3,539,300 | — | — |
| 2022-02-24 | $27.11 | $30.09 | 3,591,900 | — | — |
| 2022-02-23 | $26.95 | $29.91 | 1,963,000 | — | — |
| 2022-02-22 | $27.98 | $31.06 | 1,794,000 | — | — |
| 2022-02-18 | $27.96 | $31.04 | 1,343,500 | — | — |
| 2022-02-17 | $28.20 | $31.30 | 1,067,400 | — | — |
| 2022-02-16 | $28.42 | $31.55 | 904,000 | — | — |
| 2022-02-15 | $28.26 | $31.37 | 2,329,900 | — | — |
| 2022-02-14 | $27.83 | $30.89 | 1,311,200 | — | — |
| 2022-02-11 | $28.12 | $31.21 | 1,804,200 | — | — |
| 2022-02-10 | $28.02 | $31.10 | 2,650,900 | — | — |
| 2022-02-09 | $28.50 | $31.63 | 1,843,000 | — | — |
| 2022-02-08 | $28.01 | $31.09 | 2,274,800 | — | — |
| 2022-02-07 | $27.98 | $31.06 | 1,821,500 | — | — |
| 2022-02-04 | $27.84 | $30.90 | 1,720,400 | — | — |
| 2022-02-03 | $27.95 | $31.02 | 1,243,000 | — | — |
| 2022-02-02 | $28.20 | $31.30 | 1,906,600 | — | — |
| 2022-02-01 | $28.07 | $31.16 | 1,463,100 | — | — |
| 2022-01-31 | $28.45 | $31.58 | 2,066,500 | — | — |
| 2022-01-28 | $27.67 | $30.71 | 3,135,900 | — | — |
| 2022-01-27 | $27.05 | $30.03 | 2,378,200 | — | — |
| 2022-01-26 | $27.85 | $30.91 | 2,750,300 | — | — |
| 2022-01-25 | $28.33 | $31.45 | 3,875,100 | — | — |
| 2022-01-24 | $28.09 | $31.18 | 2,579,000 | — | — |
| 2022-01-21 | $28.25 | $31.36 | 1,435,000 | — | — |
| 2022-01-20 | $28.37 | $31.49 | 2,171,000 | — | — |
| 2022-01-19 | $28.71 | $31.87 | 2,719,400 | — | — |
| 2022-01-18 | $29.50 | $32.74 | 2,878,300 | — | — |
| 2022-01-14 | $30.00 | $33.30 | 1,754,800 | — | — |
| 2022-01-13 | $30.33 | $33.67 | 1,246,300 | — | — |
| 2022-01-12 | $30.27 | $33.60 | 1,680,200 | — | — |
| 2022-01-11 | $29.94 | $33.23 | 2,252,700 | — | — |
| 2022-01-10 | $30.33 | $33.67 | 2,333,200 | — | — |
| 2022-01-07 | $31.00 | $34.41 | 3,184,800 | — | — |
| 2022-01-06 | $31.42 | $34.88 | 2,398,600 | — | — |
| 2022-01-05 | $31.83 | $35.33 | 1,603,900 | — | — |
| 2022-01-04 | $32.30 | $35.85 | 1,842,100 | — | — |
| 2022-01-03 | $32.57 | $36.15 | 2,097,900 | — | — |