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
- 1998-07-28 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 | $24.12 | $122.06 | 4,520,700 | — | — |
| 2022-12-29 | $24.22 | $122.57 | 3,925,100 | — | — |
| 2022-12-28 | $23.76 | $120.24 | 4,445,400 | — | — |
| 2022-12-27 | $24.09 | $121.91 | 3,940,700 | — | — |
| 2022-12-23 | $23.95 | $121.20 | 4,872,700 | — | — |
| 2022-12-22 | $23.62 | $119.53 | 5,482,500 | — | — |
| 2022-12-21 | $23.55 | $119.18 | 6,179,700 | — | — |
| 2022-12-20 | $23.39 | $118.37 | 5,125,200 | — | — |
| 2022-12-19 | $23.48 | $118.82 | 6,623,800 | — | — |
| 2022-12-16 | $23.80 | $120.44 | 8,735,300 | — | — |
| 2022-12-15 | $24.16 | $122.26 | 7,255,500 | — | — |
| 2022-12-14 | $24.34 | $123.17 | 4,904,200 | — | — |
| 2022-12-13 | $24.41 | $123.53 | 6,439,200 | — | — |
| 2022-12-12 | $24.16 | $122.26 | 8,104,900 | — | — |
| 2022-12-09 | $23.88 | $120.85 | 6,124,800 | — | — |
| 2022-12-08 | $23.86 | $120.74 | 5,670,200 | — | — |
| 2022-12-07 | $23.86 | $120.74 | 5,817,900 | — | — |
| 2022-12-06 | $24.22 | $122.57 | 5,576,800 | — | — |
| 2022-12-05 | $24.47 | $123.83 | 5,327,700 | — | — |
| 2022-12-02 | $24.85 | $125.75 | 3,267,800 | — | — |
| 2022-12-01 | $24.81 | $125.55 | 4,828,700 | — | — |
| 2022-11-30 | $24.81 | $125.55 | 7,386,800 | — | — |
| 2022-11-29 | $24.73 | $125.15 | 4,583,300 | — | — |
| 2022-11-28 | $24.45 | $123.73 | 6,151,000 | — | — |
| 2022-11-25 | $24.75 | $125.25 | 2,263,200 | — | — |
| 2022-11-23 | $24.77 | $125.35 | 3,690,000 | — | — |
| 2022-11-22 | $24.86 | $125.81 | 9,213,500 | — | — |
| 2022-11-21 | $24.71 | $125.05 | 6,215,100 | — | — |
| 2022-11-18 | $24.98 | $126.41 | 5,763,100 | — | — |
| 2022-11-17 | $24.61 | $124.54 | 6,423,100 | — | — |
| 2022-11-16 | $25.01 | $126.56 | 6,512,900 | — | — |
| 2022-11-15 | $24.89 | $125.96 | 6,196,100 | — | — |
| 2022-11-14 | $24.90 | $126.01 | 7,078,900 | — | — |
| 2022-11-11 | $25.00 | $126.51 | 6,050,300 | — | — |
| 2022-11-10 | $24.97 | $126.36 | 5,447,600 | — | — |
| 2022-11-09 | $24.50 | $123.98 | 4,399,300 | — | — |
| 2022-11-08 | $25.02 | $126.62 | 4,706,000 | — | — |
| 2022-11-07 | $25.00 | $126.51 | 3,748,000 | — | — |
| 2022-11-04 | $24.95 | $126.26 | 4,080,500 | — | — |
| 2022-11-03 | $24.75 | $125.25 | 7,320,700 | — | — |
| 2022-11-02 | $24.80 | $125.50 | 7,394,300 | — | — |
| 2022-11-01 | $25.10 | $127.02 | 6,630,200 | — | — |
| 2022-10-31 | $25.25 | $127.78 | 5,870,500 | — | — |
| 2022-10-28 | $24.84 | $125.70 | 5,933,500 | — | — |
| 2022-10-27 | $25.15 | $124.87 | 7,587,200 | — | — |
| 2022-10-26 | $25.23 | $125.27 | 6,853,500 | — | — |
| 2022-10-25 | $25.10 | $124.62 | 6,940,100 | — | — |
| 2022-10-24 | $24.85 | $123.38 | 7,165,100 | — | — |
| 2022-10-21 | $25.01 | $124.17 | 6,639,400 | — | — |
| 2022-10-20 | $24.99 | $124.07 | 6,291,000 | — | — |
| 2022-10-19 | $25.21 | $125.17 | 3,552,900 | — | — |
| 2022-10-18 | $25.50 | $126.61 | 7,000,600 | — | — |
| 2022-10-17 | $25.36 | $125.91 | 4,974,400 | — | — |
| 2022-10-14 | $24.99 | $124.07 | 4,484,600 | — | — |
| 2022-10-13 | $25.06 | $124.42 | 5,608,300 | — | — |
| 2022-10-12 | $24.64 | $122.34 | 3,369,200 | — | — |
| 2022-10-11 | $24.82 | $123.23 | 3,953,500 | — | — |
| 2022-10-10 | $24.57 | $121.99 | 3,931,300 | — | — |
| 2022-10-07 | $24.99 | $124.07 | 3,956,900 | — | — |
| 2022-10-06 | $24.91 | $123.68 | 4,089,000 | — | — |
| 2022-10-05 | $24.86 | $123.43 | 4,024,600 | — | — |
| 2022-10-04 | $24.79 | $123.08 | 4,814,500 | — | — |
| 2022-10-03 | $24.17 | $120.00 | 4,840,600 | — | — |
| 2022-09-30 | $23.78 | $118.07 | 5,236,300 | — | — |
| 2022-09-29 | $23.84 | $118.37 | 5,613,700 | — | — |
| 2022-09-28 | $24.05 | $119.41 | 5,199,300 | — | — |
| 2022-09-27 | $23.35 | $115.93 | 6,531,600 | — | — |
| 2022-09-26 | $22.91 | $113.75 | 8,441,500 | — | — |
| 2022-09-23 | $23.62 | $117.27 | 13,984,800 | — | — |
| 2022-09-22 | $24.92 | $123.73 | 5,194,700 | — | — |
| 2022-09-21 | $25.41 | $126.16 | 4,744,400 | — | — |
| 2022-09-20 | $25.81 | $128.15 | 2,309,900 | — | — |
| 2022-09-19 | $25.95 | $128.84 | 3,743,500 | — | — |
| 2022-09-16 | $25.80 | $128.10 | 6,055,900 | — | — |
| 2022-09-15 | $26.25 | $130.33 | 4,239,100 | — | — |
| 2022-09-14 | $26.73 | $132.71 | 3,886,300 | — | — |
| 2022-09-13 | $26.49 | $131.52 | 4,205,100 | — | — |
| 2022-09-12 | $26.91 | $133.61 | 3,669,600 | — | — |
| 2022-09-09 | $26.70 | $132.57 | 4,026,000 | — | — |
| 2022-09-08 | $26.53 | $131.72 | 3,491,500 | — | — |
| 2022-09-07 | $26.36 | $130.88 | 3,484,100 | — | — |
| 2022-09-06 | $26.25 | $130.33 | 4,276,800 | — | — |
| 2022-09-02 | $26.29 | $130.53 | 4,503,100 | — | — |
| 2022-09-01 | $26.17 | $129.93 | 5,980,500 | — | — |
| 2022-08-31 | $26.32 | $130.68 | 5,217,600 | — | — |
| 2022-08-30 | $26.15 | $129.83 | 4,925,100 | — | — |
| 2022-08-29 | $26.91 | $133.61 | 4,049,300 | — | — |
| 2022-08-26 | $26.88 | $133.46 | 4,810,000 | — | — |
| 2022-08-25 | $27.23 | $135.20 | 5,057,200 | — | — |
| 2022-08-24 | $27.07 | $134.40 | 3,544,200 | — | — |
| 2022-08-23 | $26.95 | $133.81 | 4,592,600 | — | — |
| 2022-08-22 | $26.69 | $132.52 | 4,003,200 | — | — |
| 2022-08-19 | $26.98 | $133.96 | 4,026,500 | — | — |
| 2022-08-18 | $27.31 | $135.59 | 3,589,000 | — | — |
| 2022-08-17 | $26.96 | $133.86 | 3,319,600 | — | — |
| 2022-08-16 | $27.30 | $135.54 | 3,791,200 | — | — |
| 2022-08-15 | $27.13 | $134.70 | 7,814,700 | — | — |
| 2022-08-12 | $27.15 | $134.80 | 4,982,500 | — | — |
| 2022-08-11 | $26.84 | $133.26 | 4,767,000 | — | — |
| 2022-08-10 | $26.41 | $131.13 | 3,000,100 | — | — |
| 2022-08-09 | $26.12 | $129.69 | 2,984,600 | — | — |
| 2022-08-08 | $25.95 | $128.84 | 5,619,300 | — | — |
| 2022-08-05 | $25.70 | $127.60 | 3,314,500 | — | — |
| 2022-08-04 | $25.72 | $127.70 | 5,041,600 | — | — |
| 2022-08-03 | $26.16 | $129.88 | 4,820,800 | — | — |
| 2022-08-02 | $26.34 | $130.78 | 5,865,500 | — | — |
| 2022-08-01 | $26.62 | $132.17 | 4,887,500 | — | — |
| 2022-07-29 | $26.73 | $132.71 | 7,579,000 | — | — |
| 2022-07-28 | $26.41 | $131.13 | 6,475,200 | — | — |
| 2022-07-27 | $26.51 | $129.26 | 6,439,900 | — | — |
| 2022-07-26 | $26.09 | $127.22 | 4,641,300 | — | — |
| 2022-07-25 | $26.07 | $127.12 | 4,979,100 | — | — |
| 2022-07-22 | $25.57 | $124.68 | 5,371,500 | — | — |
| 2022-07-21 | $25.71 | $125.36 | 4,689,100 | — | — |
| 2022-07-20 | $25.58 | $124.73 | 4,034,000 | — | — |
| 2022-07-19 | $25.28 | $123.27 | 5,722,200 | — | — |
| 2022-07-18 | $24.96 | $121.71 | 6,069,000 | — | — |
| 2022-07-15 | $24.52 | $119.56 | 5,267,300 | — | — |
| 2022-07-14 | $24.47 | $119.32 | 9,306,600 | — | — |
| 2022-07-13 | $24.63 | $120.10 | 6,786,000 | — | — |
| 2022-07-12 | $24.68 | $120.34 | 6,584,300 | — | — |
| 2022-07-11 | $25.04 | $122.10 | 6,719,900 | — | — |
| 2022-07-08 | $24.98 | $121.80 | 8,197,400 | — | — |
| 2022-07-07 | $24.57 | $119.80 | 8,689,400 | — | — |
| 2022-07-06 | $23.61 | $115.12 | 8,347,200 | — | — |
| 2022-07-05 | $24.00 | $117.02 | 11,009,600 | — | — |
| 2022-07-01 | $24.63 | $120.10 | 8,639,100 | — | — |
| 2022-06-30 | $24.37 | $118.83 | 6,197,200 | — | — |
| 2022-06-29 | $24.56 | $119.76 | 9,363,400 | — | — |
| 2022-06-28 | $24.77 | $120.78 | 10,488,700 | — | — |
| 2022-06-27 | $24.14 | $117.71 | 7,132,000 | — | — |
| 2022-06-24 | $23.99 | $116.98 | 8,956,900 | — | — |
| 2022-06-23 | $23.60 | $115.07 | 8,475,600 | — | — |
| 2022-06-22 | $24.09 | $117.46 | 6,556,200 | — | — |
| 2022-06-21 | $24.45 | $119.22 | 6,932,400 | — | — |
| 2022-06-17 | $23.45 | $114.34 | 14,465,600 | — | — |
| 2022-06-16 | $24.15 | $117.76 | 11,367,200 | — | — |
| 2022-06-15 | $25.46 | $124.14 | 10,496,800 | — | — |
| 2022-06-14 | $25.96 | $126.58 | 7,359,700 | — | — |
| 2022-06-13 | $26.68 | $130.09 | 9,181,300 | — | — |
| 2022-06-10 | $27.62 | $134.68 | 5,404,000 | — | — |
| 2022-06-09 | $28.12 | $137.11 | 3,774,300 | — | — |
| 2022-06-08 | $28.37 | $138.33 | 3,731,800 | — | — |
| 2022-06-07 | $28.47 | $138.82 | 8,113,100 | — | — |
| 2022-06-06 | $28.16 | $137.31 | 2,944,000 | — | — |
| 2022-06-03 | $28.10 | $137.02 | 2,955,700 | — | — |
| 2022-06-02 | $28.14 | $137.21 | 3,920,000 | — | — |
| 2022-06-01 | $27.95 | $136.28 | 5,556,100 | — | — |
| 2022-05-31 | $27.42 | $133.70 | 5,434,700 | — | — |
| 2022-05-27 | $27.60 | $134.58 | 5,355,800 | — | — |
| 2022-05-26 | $27.38 | $133.51 | 4,531,500 | — | — |
| 2022-05-25 | $27.34 | $133.31 | 6,377,300 | — | — |
| 2022-05-24 | $26.80 | $130.68 | 5,036,000 | — | — |
| 2022-05-23 | $26.79 | $130.63 | 4,997,800 | — | — |
| 2022-05-20 | $26.76 | $130.48 | 5,429,400 | — | — |
| 2022-05-19 | $26.60 | $129.70 | 6,009,900 | — | — |
| 2022-05-18 | $26.61 | $129.75 | 6,076,100 | — | — |
| 2022-05-17 | $26.80 | $130.68 | 8,339,300 | — | — |
| 2022-05-16 | $26.46 | $129.02 | 7,762,100 | — | — |
| 2022-05-13 | $26.08 | $127.17 | 10,322,400 | — | — |
| 2022-05-12 | $25.78 | $125.70 | 9,708,100 | — | — |
| 2022-05-11 | $25.89 | $126.24 | 7,075,000 | — | — |
| 2022-05-10 | $25.96 | $126.58 | 12,866,900 | — | — |
| 2022-05-09 | $26.08 | $127.17 | 9,129,500 | — | — |
| 2022-05-06 | $26.95 | $131.41 | 6,919,500 | — | — |
| 2022-05-05 | $26.61 | $129.75 | 6,958,800 | — | — |
| 2022-05-04 | $26.97 | $131.51 | 5,931,500 | — | — |
| 2022-05-03 | $26.14 | $127.46 | 6,407,800 | — | — |
| 2022-05-02 | $25.61 | $124.87 | 8,836,500 | — | — |
| 2022-04-29 | $25.91 | $126.34 | 8,215,800 | — | — |
| 2022-04-28 | $26.35 | $128.48 | 7,879,000 | — | — |
| 2022-04-27 | $26.18 | $125.39 | 6,267,500 | — | — |
| 2022-04-26 | $26.04 | $124.72 | 6,324,600 | — | — |
| 2022-04-25 | $25.90 | $124.05 | 11,662,800 | — | — |
| 2022-04-22 | $26.67 | $127.73 | 6,205,700 | — | — |
| 2022-04-21 | $27.14 | $129.98 | 5,507,900 | — | — |
| 2022-04-20 | $27.20 | $130.27 | 3,924,500 | — | — |
| 2022-04-19 | $27.03 | $129.46 | 5,486,500 | — | — |
| 2022-04-18 | $26.73 | $128.02 | 6,612,400 | — | — |
| 2022-04-14 | $26.74 | $128.07 | 3,343,400 | — | — |
| 2022-04-13 | $26.72 | $127.97 | 5,409,000 | — | — |
| 2022-04-12 | $26.44 | $126.63 | 5,269,600 | — | — |
| 2022-04-11 | $26.20 | $125.48 | 4,301,800 | — | — |
| 2022-04-08 | $26.40 | $126.44 | 4,429,900 | — | — |
| 2022-04-07 | $26.22 | $125.58 | 5,044,400 | — | — |
| 2022-04-06 | $26.05 | $124.76 | 4,014,900 | — | — |
| 2022-04-05 | $26.02 | $124.62 | 4,754,500 | — | — |
| 2022-04-04 | $26.04 | $124.72 | 6,062,200 | — | — |
| 2022-04-01 | $25.86 | $123.85 | 4,235,800 | — | — |
| 2022-03-31 | $25.81 | $123.61 | 5,010,100 | — | — |
| 2022-03-30 | $26.07 | $124.86 | 5,571,400 | — | — |
| 2022-03-29 | $25.77 | $123.42 | 6,525,200 | — | — |
| 2022-03-28 | $25.53 | $122.27 | 6,218,600 | — | — |
| 2022-03-25 | $25.47 | $121.99 | 6,487,500 | — | — |
| 2022-03-24 | $25.23 | $120.84 | 6,202,700 | — | — |
| 2022-03-23 | $24.99 | $119.69 | 5,080,700 | — | — |
| 2022-03-22 | $24.55 | $117.58 | 4,731,900 | — | — |
| 2022-03-21 | $24.56 | $117.63 | 4,421,700 | — | — |
| 2022-03-18 | $24.13 | $115.57 | 7,328,400 | — | — |
| 2022-03-17 | $24.29 | $116.33 | 5,365,500 | — | — |
| 2022-03-16 | $24.12 | $115.52 | 6,265,400 | — | — |
| 2022-03-15 | $24.18 | $115.81 | 8,034,400 | — | — |
| 2022-03-14 | $24.58 | $117.72 | 8,426,900 | — | — |
| 2022-03-11 | $25.22 | $120.79 | 6,020,100 | — | — |
| 2022-03-10 | $25.54 | $122.32 | 5,187,500 | — | — |
| 2022-03-09 | $25.18 | $120.60 | 7,024,400 | — | — |
| 2022-03-08 | $25.54 | $122.32 | 18,817,500 | — | — |
| 2022-03-07 | $25.36 | $121.46 | 9,056,000 | — | — |
| 2022-03-04 | $25.43 | $121.79 | 8,573,000 | — | — |
| 2022-03-03 | $25.04 | $119.93 | 7,158,600 | — | — |
| 2022-03-02 | $24.97 | $119.59 | 8,651,600 | — | — |
| 2022-03-01 | $24.63 | $117.96 | 7,223,500 | — | — |
| 2022-02-28 | $24.42 | $116.96 | 9,701,600 | — | — |
| 2022-02-25 | $23.80 | $113.99 | 6,462,700 | — | — |
| 2022-02-24 | $23.33 | $111.74 | 8,490,600 | — | — |
| 2022-02-23 | $23.41 | $112.12 | 5,649,300 | — | — |
| 2022-02-22 | $23.20 | $111.11 | 8,115,800 | — | — |
| 2022-02-18 | $23.49 | $112.50 | 4,389,500 | — | — |
| 2022-02-17 | $23.76 | $113.80 | 3,902,000 | — | — |
| 2022-02-16 | $23.99 | $114.90 | 4,219,100 | — | — |
| 2022-02-15 | $24.02 | $115.04 | 4,910,500 | — | — |
| 2022-02-14 | $24.15 | $115.66 | 7,547,600 | — | — |
| 2022-02-11 | $24.68 | $118.20 | 10,958,300 | — | — |
| 2022-02-10 | $24.08 | $115.33 | 7,171,000 | — | — |
| 2022-02-09 | $24.32 | $116.48 | 6,705,500 | — | — |
| 2022-02-08 | $24.10 | $115.42 | 5,531,500 | — | — |
| 2022-02-07 | $24.16 | $115.71 | 8,001,100 | — | — |
| 2022-02-04 | $24.00 | $114.95 | 5,518,000 | — | — |
| 2022-02-03 | $23.89 | $114.42 | 5,428,100 | — | — |
| 2022-02-02 | $23.94 | $114.66 | 9,800,500 | — | — |
| 2022-02-01 | $23.79 | $113.94 | 8,211,300 | — | — |
| 2022-01-31 | $23.64 | $113.22 | 7,887,900 | — | — |
| 2022-01-28 | $23.66 | $113.32 | 7,137,100 | — | — |
| 2022-01-27 | $24.30 | $114.16 | 7,883,200 | — | — |
| 2022-01-26 | $24.45 | $114.86 | 10,868,300 | — | — |
| 2022-01-25 | $24.19 | $113.64 | 8,668,900 | — | — |
| 2022-01-24 | $23.65 | $111.10 | 12,552,900 | — | — |
| 2022-01-21 | $23.80 | $111.81 | 8,339,500 | — | — |
| 2022-01-20 | $24.04 | $112.93 | 5,844,800 | — | — |
| 2022-01-19 | $24.12 | $113.31 | 7,100,700 | — | — |
| 2022-01-18 | $24.13 | $113.36 | 9,454,200 | — | — |
| 2022-01-14 | $23.99 | $112.70 | 5,590,000 | — | — |
| 2022-01-13 | $23.83 | $111.95 | 7,279,800 | — | — |
| 2022-01-12 | $24.08 | $113.12 | 7,010,500 | — | — |
| 2022-01-11 | $23.92 | $112.37 | 8,233,800 | — | — |
| 2022-01-10 | $23.56 | $110.68 | 11,109,600 | — | — |
| 2022-01-07 | $23.40 | $109.93 | 6,585,400 | — | — |
| 2022-01-06 | $23.27 | $109.32 | 6,114,700 | — | — |
| 2022-01-05 | $22.88 | $107.48 | 6,499,000 | — | — |
| 2022-01-04 | $22.95 | $107.81 | 7,239,000 | — | — |
| 2022-01-03 | $22.64 | $106.36 | 7,504,200 | — | — |