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
- 2005-02-14 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 | $27.48 | $44.75 | 1,270,900 | — | — |
| 2022-12-29 | $27.69 | $45.09 | 852,600 | — | — |
| 2022-12-28 | $27.13 | $44.18 | 1,114,900 | — | — |
| 2022-12-27 | $27.77 | $45.22 | 1,743,800 | — | — |
| 2022-12-23 | $27.62 | $44.97 | 1,433,100 | — | — |
| 2022-12-22 | $26.80 | $43.64 | 1,171,500 | — | — |
| 2022-12-21 | $27.39 | $44.60 | 1,177,500 | — | — |
| 2022-12-20 | $27.19 | $44.27 | 2,185,200 | — | — |
| 2022-12-19 | $26.80 | $43.64 | 1,642,400 | — | — |
| 2022-12-16 | $27.17 | $44.24 | 3,701,500 | — | — |
| 2022-12-15 | $26.84 | $43.70 | 1,644,000 | — | — |
| 2022-12-14 | $27.81 | $45.28 | 1,430,100 | — | — |
| 2022-12-13 | $28.44 | $45.96 | 2,047,300 | — | — |
| 2022-12-12 | $28.01 | $45.27 | 2,168,000 | — | — |
| 2022-12-09 | $28.12 | $45.45 | 1,800,400 | — | — |
| 2022-12-08 | $27.88 | $45.06 | 1,154,000 | — | — |
| 2022-12-07 | $28.21 | $45.59 | 1,464,200 | — | — |
| 2022-12-06 | $28.11 | $45.43 | 1,774,900 | — | — |
| 2022-12-05 | $28.22 | $45.61 | 1,714,300 | — | — |
| 2022-12-02 | $28.34 | $45.80 | 1,824,900 | — | — |
| 2022-12-01 | $27.60 | $44.60 | 1,904,300 | — | — |
| 2022-11-30 | $27.78 | $44.90 | 2,301,100 | — | — |
| 2022-11-29 | $27.56 | $44.54 | 2,496,300 | — | — |
| 2022-11-28 | $27.63 | $44.65 | 2,477,900 | — | — |
| 2022-11-25 | $28.62 | $46.25 | 712,300 | — | — |
| 2022-11-23 | $28.57 | $46.17 | 1,113,400 | — | — |
| 2022-11-22 | $28.52 | $46.09 | 1,901,000 | — | — |
| 2022-11-21 | $27.40 | $44.28 | 1,762,400 | — | — |
| 2022-11-18 | $27.41 | $44.30 | 1,767,900 | — | — |
| 2022-11-17 | $27.17 | $43.91 | 2,336,800 | — | — |
| 2022-11-16 | $27.98 | $45.22 | 2,262,300 | — | — |
| 2022-11-15 | $28.22 | $45.61 | 1,655,000 | — | — |
| 2022-11-14 | $28.84 | $46.61 | 2,068,300 | — | — |
| 2022-11-11 | $29.02 | $46.90 | 2,955,300 | — | — |
| 2022-11-10 | $27.73 | $44.81 | 4,052,700 | — | — |
| 2022-11-09 | $25.77 | $41.65 | 1,871,100 | — | — |
| 2022-11-08 | $26.72 | $43.18 | 3,007,000 | — | — |
| 2022-11-07 | $26.72 | $43.18 | 2,330,400 | — | — |
| 2022-11-04 | $27.12 | $43.83 | 4,262,300 | — | — |
| 2022-11-03 | $25.93 | $41.91 | 2,722,500 | — | — |
| 2022-11-02 | $26.44 | $42.73 | 2,521,200 | — | — |
| 2022-11-01 | $27.07 | $43.75 | 3,052,100 | — | — |
| 2022-10-31 | $26.76 | $43.25 | 2,426,400 | — | — |
| 2022-10-28 | $27.06 | $43.73 | 2,976,100 | — | — |
| 2022-10-27 | $27.33 | $44.17 | 1,648,700 | — | — |
| 2022-10-26 | $27.39 | $44.27 | 1,576,000 | — | — |
| 2022-10-25 | $27.79 | $44.91 | 1,703,300 | — | — |
| 2022-10-24 | $27.37 | $44.23 | 2,565,800 | — | — |
| 2022-10-21 | $27.08 | $43.76 | 2,056,700 | — | — |
| 2022-10-20 | $26.26 | $42.44 | 2,130,200 | — | — |
| 2022-10-19 | $26.25 | $42.42 | 2,299,800 | — | — |
| 2022-10-18 | $26.83 | $43.36 | 1,943,000 | — | — |
| 2022-10-17 | $26.22 | $42.37 | 1,907,600 | — | — |
| 2022-10-14 | $25.87 | $41.81 | 2,312,500 | — | — |
| 2022-10-13 | $26.00 | $42.02 | 2,442,800 | — | — |
| 2022-10-12 | $25.62 | $41.40 | 1,614,900 | — | — |
| 2022-10-11 | $25.68 | $41.50 | 2,419,100 | — | — |
| 2022-10-10 | $25.50 | $41.21 | 1,320,500 | — | — |
| 2022-10-07 | $25.34 | $40.95 | 1,781,600 | — | — |
| 2022-10-06 | $25.85 | $41.78 | 3,059,900 | — | — |
| 2022-10-05 | $26.83 | $43.36 | 3,220,000 | — | — |
| 2022-10-04 | $26.34 | $42.57 | 2,214,800 | — | — |
| 2022-10-03 | $25.56 | $41.31 | 1,883,000 | — | — |
| 2022-09-30 | $24.54 | $39.66 | 1,811,500 | — | — |
| 2022-09-29 | $24.55 | $39.68 | 1,945,300 | — | — |
| 2022-09-28 | $24.75 | $40.00 | 2,637,000 | — | — |
| 2022-09-27 | $24.12 | $38.98 | 2,572,800 | — | — |
| 2022-09-26 | $24.00 | $38.79 | 3,618,800 | — | — |
| 2022-09-23 | $23.95 | $38.71 | 2,659,400 | — | — |
| 2022-09-22 | $24.66 | $39.85 | 2,520,300 | — | — |
| 2022-09-21 | $24.53 | $39.64 | 2,295,000 | — | — |
| 2022-09-20 | $25.22 | $40.76 | 3,349,200 | — | — |
| 2022-09-19 | $25.79 | $41.68 | 3,406,800 | — | — |
| 2022-09-16 | $25.68 | $41.50 | 6,991,900 | — | — |
| 2022-09-15 | $26.51 | $42.84 | 3,690,100 | — | — |
| 2022-09-14 | $26.35 | $42.58 | 3,759,000 | — | — |
| 2022-09-13 | $26.34 | $42.22 | 2,524,100 | — | — |
| 2022-09-12 | $28.05 | $44.97 | 3,108,700 | — | — |
| 2022-09-09 | $27.28 | $43.73 | 2,393,600 | — | — |
| 2022-09-08 | $26.55 | $42.56 | 2,103,800 | — | — |
| 2022-09-07 | $26.65 | $42.72 | 2,418,300 | — | — |
| 2022-09-06 | $26.60 | $42.64 | 2,327,400 | — | — |
| 2022-09-02 | $27.10 | $43.44 | 2,291,200 | — | — |
| 2022-09-01 | $27.36 | $43.86 | 3,155,500 | — | — |
| 2022-08-31 | $28.02 | $44.92 | 2,751,800 | — | — |
| 2022-08-30 | $28.78 | $46.14 | 1,590,200 | — | — |
| 2022-08-29 | $29.19 | $46.79 | 1,826,100 | — | — |
| 2022-08-26 | $29.38 | $47.10 | 1,767,500 | — | — |
| 2022-08-25 | $30.42 | $48.76 | 1,896,600 | — | — |
| 2022-08-24 | $29.34 | $47.03 | 2,087,200 | — | — |
| 2022-08-23 | $29.96 | $48.03 | 2,857,700 | — | — |
| 2022-08-22 | $29.51 | $47.31 | 1,640,400 | — | — |
| 2022-08-19 | $30.63 | $49.10 | 2,729,100 | — | — |
| 2022-08-18 | $31.34 | $50.24 | 3,427,400 | — | — |
| 2022-08-17 | $30.83 | $49.42 | 3,926,800 | — | — |
| 2022-08-16 | $30.99 | $49.68 | 4,054,000 | — | — |
| 2022-08-15 | $29.45 | $47.21 | 2,074,300 | — | — |
| 2022-08-12 | $30.03 | $48.14 | 2,115,500 | — | — |
| 2022-08-11 | $29.70 | $47.61 | 2,795,900 | — | — |
| 2022-08-10 | $29.07 | $46.60 | 2,604,200 | — | — |
| 2022-08-09 | $29.25 | $46.89 | 2,860,700 | — | — |
| 2022-08-08 | $29.27 | $46.92 | 1,717,200 | — | — |
| 2022-08-05 | $28.92 | $46.36 | 1,452,400 | — | — |
| 2022-08-04 | $28.61 | $45.86 | 1,765,700 | — | — |
| 2022-08-03 | $28.78 | $46.14 | 2,295,500 | — | — |
| 2022-08-02 | $29.38 | $47.10 | 4,315,000 | — | — |
| 2022-08-01 | $29.06 | $46.58 | 2,516,100 | — | — |
| 2022-07-29 | $28.96 | $46.42 | 4,434,900 | — | — |
| 2022-07-28 | $29.17 | $46.76 | 1,405,200 | — | — |
| 2022-07-27 | $29.26 | $46.91 | 1,478,600 | — | — |
| 2022-07-26 | $28.58 | $45.82 | 1,247,100 | — | — |
| 2022-07-25 | $29.00 | $46.49 | 3,232,600 | — | — |
| 2022-07-22 | $29.04 | $46.55 | 2,513,300 | — | — |
| 2022-07-21 | $29.08 | $46.62 | 2,817,000 | — | — |
| 2022-07-20 | $29.64 | $47.51 | 1,602,000 | — | — |
| 2022-07-19 | $29.92 | $47.96 | 1,653,000 | — | — |
| 2022-07-18 | $29.03 | $46.54 | 1,372,300 | — | — |
| 2022-07-15 | $28.80 | $46.17 | 1,451,100 | — | — |
| 2022-07-14 | $28.49 | $45.67 | 1,586,300 | — | — |
| 2022-07-13 | $28.99 | $46.47 | 1,526,500 | — | — |
| 2022-07-12 | $29.29 | $46.95 | 1,710,600 | — | — |
| 2022-07-11 | $29.17 | $46.76 | 3,152,500 | — | — |
| 2022-07-08 | $28.93 | $46.38 | 1,630,800 | — | — |
| 2022-07-07 | $29.20 | $46.81 | 2,838,900 | — | — |
| 2022-07-06 | $27.79 | $44.55 | 2,693,300 | — | — |
| 2022-07-05 | $27.54 | $44.15 | 2,883,200 | — | — |
| 2022-07-01 | $28.61 | $45.86 | 1,833,700 | — | — |
| 2022-06-30 | $28.35 | $45.45 | 1,902,100 | — | — |
| 2022-06-29 | $28.76 | $46.10 | 2,557,900 | — | — |
| 2022-06-28 | $28.72 | $46.04 | 2,624,900 | — | — |
| 2022-06-27 | $28.67 | $45.96 | 2,545,500 | — | — |
| 2022-06-24 | $28.55 | $45.77 | 7,153,600 | — | — |
| 2022-06-23 | $27.40 | $43.92 | 3,116,000 | — | — |
| 2022-06-22 | $28.14 | $45.11 | 3,257,100 | — | — |
| 2022-06-21 | $28.94 | $46.39 | 2,942,500 | — | — |
| 2022-06-17 | $28.30 | $45.37 | 5,587,500 | — | — |
| 2022-06-16 | $28.39 | $45.51 | 4,572,000 | — | — |
| 2022-06-15 | $30.02 | $48.12 | 2,788,900 | — | — |
| 2022-06-14 | $30.36 | $48.67 | 3,781,000 | — | — |
| 2022-06-13 | $31.13 | $49.56 | 3,224,000 | — | — |
| 2022-06-10 | $33.66 | $53.59 | 3,273,200 | — | — |
| 2022-06-09 | $35.53 | $56.57 | 1,772,900 | — | — |
| 2022-06-08 | $35.82 | $57.03 | 1,362,700 | — | — |
| 2022-06-07 | $36.18 | $57.60 | 2,209,000 | — | — |
| 2022-06-06 | $36.21 | $57.65 | 2,524,200 | — | — |
| 2022-06-03 | $36.30 | $57.79 | 1,639,900 | — | — |
| 2022-06-02 | $36.60 | $58.27 | 3,113,100 | — | — |
| 2022-06-01 | $35.75 | $56.92 | 2,389,500 | — | — |
| 2022-05-31 | $36.25 | $57.71 | 3,063,600 | — | — |
| 2022-05-27 | $36.57 | $58.22 | 1,748,700 | — | — |
| 2022-05-26 | $36.16 | $57.57 | 1,331,800 | — | — |
| 2022-05-25 | $35.34 | $56.26 | 1,158,100 | — | — |
| 2022-05-24 | $35.13 | $55.93 | 944,300 | — | — |
| 2022-05-23 | $35.44 | $56.42 | 1,711,300 | — | — |
| 2022-05-20 | $35.25 | $56.12 | 1,741,900 | — | — |
| 2022-05-19 | $35.30 | $56.20 | 3,157,500 | — | — |
| 2022-05-18 | $35.57 | $56.63 | 2,212,200 | — | — |
| 2022-05-17 | $36.52 | $58.14 | 2,541,600 | — | — |
| 2022-05-16 | $35.53 | $56.57 | 1,879,600 | — | — |
| 2022-05-13 | $34.88 | $55.53 | 2,284,200 | — | — |
| 2022-05-12 | $34.23 | $54.50 | 2,697,700 | — | — |
| 2022-05-11 | $33.99 | $54.11 | 2,099,600 | — | — |
| 2022-05-10 | $33.70 | $53.65 | 2,355,200 | — | — |
| 2022-05-09 | $33.54 | $53.40 | 2,006,200 | — | — |
| 2022-05-06 | $34.18 | $54.42 | 2,286,300 | — | — |
| 2022-05-05 | $34.61 | $55.10 | 1,740,400 | — | — |
| 2022-05-04 | $35.57 | $56.63 | 2,272,100 | — | — |
| 2022-05-03 | $34.44 | $54.83 | 2,267,600 | — | — |
| 2022-05-02 | $33.55 | $53.41 | 3,538,100 | — | — |
| 2022-04-29 | $33.87 | $53.92 | 2,513,200 | — | — |
| 2022-04-28 | $33.69 | $53.64 | 3,878,800 | — | — |
| 2022-04-27 | $34.49 | $54.91 | 2,534,300 | — | — |
| 2022-04-26 | $33.29 | $53.00 | 1,974,900 | — | — |
| 2022-04-25 | $34.19 | $54.43 | 2,037,600 | — | — |
| 2022-04-22 | $34.17 | $54.40 | 1,527,800 | — | — |
| 2022-04-21 | $35.13 | $55.93 | 1,694,900 | — | — |
| 2022-04-20 | $35.42 | $56.39 | 1,171,500 | — | — |
| 2022-04-19 | $35.28 | $56.17 | 1,848,400 | — | — |
| 2022-04-18 | $34.83 | $55.45 | 1,421,200 | — | — |
| 2022-04-14 | $34.04 | $54.19 | 2,252,400 | — | — |
| 2022-04-13 | $35.07 | $55.83 | 1,259,900 | — | — |
| 2022-04-12 | $34.44 | $54.83 | 1,560,800 | — | — |
| 2022-04-11 | $34.51 | $54.94 | 1,284,500 | — | — |
| 2022-04-08 | $34.55 | $55.01 | 2,101,900 | — | — |
| 2022-04-07 | $34.32 | $54.64 | 3,778,300 | — | — |
| 2022-04-06 | $34.70 | $55.25 | 3,086,700 | — | — |
| 2022-04-05 | $35.98 | $57.28 | 4,084,600 | — | — |
| 2022-04-04 | $36.77 | $58.54 | 3,381,800 | — | — |
| 2022-04-01 | $37.61 | $59.88 | 1,758,200 | — | — |
| 2022-03-31 | $37.51 | $59.72 | 2,696,500 | — | — |
| 2022-03-30 | $37.69 | $60.01 | 2,106,400 | — | — |
| 2022-03-29 | $38.29 | $60.96 | 3,069,400 | — | — |
| 2022-03-28 | $37.89 | $60.32 | 5,462,900 | — | — |
| 2022-03-25 | $35.98 | $57.28 | 9,441,600 | — | — |
| 2022-03-24 | $40.46 | $64.42 | 1,665,600 | — | — |
| 2022-03-23 | $39.82 | $63.40 | 1,592,800 | — | — |
| 2022-03-22 | $39.63 | $63.09 | 1,932,900 | — | — |
| 2022-03-21 | $39.14 | $62.31 | 2,047,000 | — | — |
| 2022-03-18 | $39.43 | $62.78 | 8,609,600 | — | — |
| 2022-03-17 | $39.82 | $63.40 | 2,937,300 | — | — |
| 2022-03-16 | $39.53 | $62.93 | 3,075,900 | — | — |
| 2022-03-15 | $38.48 | $61.26 | 2,610,900 | — | — |
| 2022-03-14 | $39.31 | $62.58 | 4,956,300 | — | — |
| 2022-03-11 | $38.00 | $60.16 | 2,946,900 | — | — |
| 2022-03-10 | $37.97 | $60.11 | 2,601,800 | — | — |
| 2022-03-09 | $36.96 | $58.51 | 2,812,900 | — | — |
| 2022-03-08 | $35.51 | $56.22 | 2,694,800 | — | — |
| 2022-03-07 | $35.97 | $56.95 | 3,174,300 | — | — |
| 2022-03-04 | $37.91 | $60.02 | 2,680,200 | — | — |
| 2022-03-03 | $39.12 | $61.93 | 2,693,100 | — | — |
| 2022-03-02 | $39.66 | $62.79 | 2,596,700 | — | — |
| 2022-03-01 | $38.18 | $60.44 | 3,748,900 | — | — |
| 2022-02-28 | $40.44 | $64.02 | 2,940,700 | — | — |
| 2022-02-25 | $40.50 | $64.12 | 2,480,500 | — | — |
| 2022-02-24 | $39.20 | $62.06 | 4,163,500 | — | — |
| 2022-02-23 | $39.91 | $63.18 | 2,915,700 | — | — |
| 2022-02-22 | $40.63 | $64.32 | 3,727,500 | — | — |
| 2022-02-18 | $41.20 | $65.23 | 4,714,800 | — | — |
| 2022-02-17 | $41.04 | $64.97 | 3,348,800 | — | — |
| 2022-02-16 | $41.16 | $65.16 | 5,150,300 | — | — |
| 2022-02-15 | $39.65 | $62.77 | 5,096,600 | — | — |
| 2022-02-14 | $36.67 | $58.05 | 2,251,900 | — | — |
| 2022-02-11 | $36.83 | $58.31 | 1,365,600 | — | — |
| 2022-02-10 | $36.84 | $58.32 | 1,705,500 | — | — |
| 2022-02-09 | $37.26 | $58.99 | 1,546,700 | — | — |
| 2022-02-08 | $36.61 | $57.96 | 1,158,700 | — | — |
| 2022-02-07 | $35.59 | $56.34 | 1,035,400 | — | — |
| 2022-02-04 | $35.81 | $56.69 | 837,200 | — | — |
| 2022-02-03 | $36.31 | $57.48 | 1,062,800 | — | — |
| 2022-02-02 | $36.47 | $57.74 | 853,100 | — | — |
| 2022-02-01 | $36.37 | $57.58 | 1,571,100 | — | — |
| 2022-01-31 | $35.83 | $56.72 | 1,695,600 | — | — |
| 2022-01-28 | $35.12 | $55.60 | 1,972,900 | — | — |
| 2022-01-27 | $35.49 | $56.19 | 1,488,200 | — | — |
| 2022-01-26 | $35.20 | $55.73 | 1,379,000 | — | — |
| 2022-01-25 | $35.44 | $56.11 | 1,327,600 | — | — |
| 2022-01-24 | $35.53 | $56.25 | 2,834,600 | — | — |
| 2022-01-21 | $35.45 | $56.12 | 2,296,700 | — | — |
| 2022-01-20 | $36.43 | $57.67 | 1,387,600 | — | — |
| 2022-01-19 | $37.49 | $59.35 | 1,661,600 | — | — |
| 2022-01-18 | $38.01 | $60.18 | 3,081,400 | — | — |
| 2022-01-14 | $38.26 | $60.57 | 2,926,800 | — | — |
| 2022-01-13 | $38.10 | $60.32 | 2,251,800 | — | — |
| 2022-01-12 | $37.52 | $59.40 | 3,846,000 | — | — |
| 2022-01-11 | $35.90 | $56.84 | 1,933,200 | — | — |
| 2022-01-10 | $35.47 | $56.15 | 2,307,000 | — | — |
| 2022-01-07 | $35.77 | $56.63 | 1,182,200 | — | — |
| 2022-01-06 | $35.69 | $56.50 | 1,572,900 | — | — |
| 2022-01-05 | $35.69 | $56.50 | 1,879,100 | — | — |
| 2022-01-04 | $36.07 | $57.10 | 2,350,100 | — | — |
| 2022-01-03 | $35.40 | $56.04 | 1,981,700 | — | — |