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
- 2000-03-28 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 | $21.89 | $29.05 | 6,125,400 | — | — |
| 2022-12-29 | $22.10 | $29.33 | 4,212,500 | — | — |
| 2022-12-28 | $21.84 | $28.99 | 6,197,400 | — | — |
| 2022-12-27 | $21.89 | $29.05 | 5,737,900 | — | — |
| 2022-12-23 | $21.56 | $28.62 | 6,963,600 | — | — |
| 2022-12-22 | $21.70 | $28.80 | 8,497,900 | — | — |
| 2022-12-21 | $21.97 | $29.16 | 8,067,600 | — | — |
| 2022-12-20 | $22.19 | $29.45 | 5,024,900 | — | — |
| 2022-12-19 | $21.97 | $29.16 | 4,698,800 | — | — |
| 2022-12-16 | $21.89 | $29.05 | 6,710,500 | — | — |
| 2022-12-15 | $21.81 | $28.95 | 6,303,100 | — | — |
| 2022-12-14 | $22.26 | $29.54 | 7,961,200 | — | — |
| 2022-12-13 | $22.67 | $30.09 | 4,945,700 | — | — |
| 2022-12-12 | $22.81 | $30.27 | 6,606,300 | — | — |
| 2022-12-09 | $22.72 | $30.16 | 8,672,300 | — | — |
| 2022-12-08 | $22.85 | $30.33 | 8,900,900 | — | — |
| 2022-12-07 | $22.69 | $30.12 | 7,902,300 | — | — |
| 2022-12-06 | $22.57 | $29.96 | 11,523,900 | — | — |
| 2022-12-05 | $22.86 | $30.34 | 8,744,100 | — | — |
| 2022-12-02 | $23.20 | $30.79 | 7,031,000 | — | — |
| 2022-12-01 | $23.20 | $30.79 | 9,108,000 | — | — |
| 2022-11-30 | $23.72 | $31.48 | 8,627,200 | — | — |
| 2022-11-29 | $23.48 | $31.16 | 7,486,400 | — | — |
| 2022-11-28 | $23.17 | $30.75 | 9,557,700 | — | — |
| 2022-11-25 | $23.00 | $30.53 | 4,623,800 | — | — |
| 2022-11-23 | $22.97 | $30.49 | 8,014,600 | — | — |
| 2022-11-22 | $22.86 | $30.34 | 5,835,700 | — | — |
| 2022-11-21 | $22.76 | $30.21 | 10,499,900 | — | — |
| 2022-11-18 | $22.73 | $30.17 | 8,501,500 | — | — |
| 2022-11-17 | $22.75 | $30.19 | 9,054,400 | — | — |
| 2022-11-16 | $22.76 | $30.21 | 11,848,200 | — | — |
| 2022-11-15 | $23.05 | $30.59 | 13,062,900 | — | — |
| 2022-11-14 | $22.45 | $29.80 | 14,447,300 | — | — |
| 2022-11-11 | $22.72 | $30.16 | 14,072,900 | — | — |
| 2022-11-10 | $23.31 | $30.94 | 8,438,300 | — | — |
| 2022-11-09 | $22.62 | $30.02 | 14,297,500 | — | — |
| 2022-11-08 | $22.93 | $30.43 | 5,313,500 | — | — |
| 2022-11-07 | $22.61 | $30.01 | 6,990,800 | — | — |
| 2022-11-04 | $22.44 | $29.78 | 8,364,600 | — | — |
| 2022-11-03 | $22.10 | $29.33 | 7,828,300 | — | — |
| 2022-11-02 | $21.88 | $29.04 | 10,697,900 | — | — |
| 2022-11-01 | $22.04 | $29.25 | 4,911,500 | — | — |
| 2022-10-31 | $22.04 | $29.25 | 7,748,200 | — | — |
| 2022-10-28 | $22.34 | $29.65 | 4,971,900 | — | — |
| 2022-10-27 | $22.50 | $29.86 | 5,974,700 | — | — |
| 2022-10-26 | $22.87 | $30.35 | 12,689,300 | — | — |
| 2022-10-25 | $22.79 | $30.25 | 11,897,900 | — | — |
| 2022-10-24 | $22.83 | $30.30 | 12,688,000 | — | — |
| 2022-10-21 | $22.01 | $29.21 | 8,886,200 | — | — |
| 2022-10-20 | $21.32 | $28.30 | 7,354,900 | — | — |
| 2022-10-19 | $21.57 | $28.63 | 7,182,700 | — | — |
| 2022-10-18 | $21.89 | $29.05 | 14,871,500 | — | — |
| 2022-10-17 | $21.81 | $28.95 | 9,069,900 | — | — |
| 2022-10-14 | $20.99 | $27.86 | 8,111,600 | — | — |
| 2022-10-13 | $21.28 | $28.24 | 7,541,300 | — | — |
| 2022-10-12 | $20.87 | $27.70 | 12,070,800 | — | — |
| 2022-10-11 | $21.00 | $27.87 | 9,952,200 | — | — |
| 2022-10-10 | $21.24 | $28.19 | 5,873,900 | — | — |
| 2022-10-07 | $21.07 | $27.97 | 5,205,000 | — | — |
| 2022-10-06 | $21.41 | $28.42 | 5,332,700 | — | — |
| 2022-10-05 | $21.65 | $28.73 | 3,899,200 | — | — |
| 2022-10-04 | $21.69 | $28.79 | 7,042,300 | — | — |
| 2022-10-03 | $21.06 | $27.95 | 6,748,600 | — | — |
| 2022-09-30 | $20.97 | $27.83 | 5,163,800 | — | — |
| 2022-09-29 | $20.71 | $27.49 | 5,297,900 | — | — |
| 2022-09-28 | $21.07 | $27.97 | 7,709,100 | — | — |
| 2022-09-27 | $20.81 | $27.62 | 7,277,700 | — | — |
| 2022-09-26 | $21.06 | $27.95 | 7,366,500 | — | — |
| 2022-09-23 | $21.49 | $28.52 | 6,657,600 | — | — |
| 2022-09-22 | $22.27 | $29.56 | 5,884,500 | — | — |
| 2022-09-21 | $22.56 | $29.94 | 6,497,600 | — | — |
| 2022-09-20 | $22.98 | $30.50 | 5,987,500 | — | — |
| 2022-09-19 | $22.90 | $30.39 | 7,146,900 | — | — |
| 2022-09-16 | $22.73 | $30.17 | 10,297,600 | — | — |
| 2022-09-15 | $23.17 | $30.75 | 12,647,500 | — | — |
| 2022-09-14 | $23.38 | $31.03 | 13,501,700 | — | — |
| 2022-09-13 | $22.80 | $30.26 | 17,902,500 | — | — |
| 2022-09-12 | $23.16 | $30.74 | 9,049,700 | — | — |
| 2022-09-09 | $23.00 | $30.53 | 8,200,900 | — | — |
| 2022-09-08 | $23.00 | $30.53 | 9,841,500 | — | — |
| 2022-09-07 | $22.38 | $29.70 | 7,592,600 | — | — |
| 2022-09-06 | $22.14 | $29.39 | 6,042,600 | — | — |
| 2022-09-02 | $21.84 | $28.99 | 4,584,700 | — | — |
| 2022-09-01 | $21.95 | $29.13 | 7,610,700 | — | — |
| 2022-08-31 | $21.84 | $28.99 | 3,576,800 | — | — |
| 2022-08-30 | $21.94 | $29.12 | 8,332,400 | — | — |
| 2022-08-29 | $21.47 | $28.50 | 4,286,200 | — | — |
| 2022-08-26 | $21.43 | $28.44 | 5,723,900 | — | — |
| 2022-08-25 | $21.92 | $29.09 | 3,793,700 | — | — |
| 2022-08-24 | $21.93 | $29.11 | 5,326,500 | — | — |
| 2022-08-23 | $21.69 | $28.79 | 6,697,300 | — | — |
| 2022-08-22 | $21.36 | $28.35 | 7,393,800 | — | — |
| 2022-08-19 | $21.84 | $28.99 | 5,448,500 | — | — |
| 2022-08-18 | $22.31 | $29.61 | 4,754,100 | — | — |
| 2022-08-17 | $22.32 | $29.62 | 8,385,200 | — | — |
| 2022-08-16 | $22.35 | $29.66 | 10,727,600 | — | — |
| 2022-08-15 | $22.50 | $29.86 | 8,586,400 | — | — |
| 2022-08-12 | $22.35 | $29.66 | 7,859,200 | — | — |
| 2022-08-11 | $21.89 | $29.05 | 16,272,700 | — | — |
| 2022-08-10 | $22.04 | $29.25 | 9,470,700 | — | — |
| 2022-08-09 | $21.31 | $28.28 | 8,367,000 | — | — |
| 2022-08-08 | $21.27 | $28.06 | 8,377,200 | — | — |
| 2022-08-05 | $21.21 | $27.98 | 8,258,700 | — | — |
| 2022-08-04 | $20.79 | $27.43 | 5,186,800 | — | — |
| 2022-08-03 | $21.01 | $27.72 | 3,849,100 | — | — |
| 2022-08-02 | $20.68 | $27.28 | 4,330,300 | — | — |
| 2022-08-01 | $20.73 | $27.35 | 5,603,400 | — | — |
| 2022-07-29 | $20.78 | $27.42 | 9,526,300 | — | — |
| 2022-07-28 | $20.64 | $27.23 | 3,827,400 | — | — |
| 2022-07-27 | $20.20 | $26.65 | 9,622,100 | — | — |
| 2022-07-26 | $19.87 | $26.22 | 7,279,600 | — | — |
| 2022-07-25 | $20.08 | $26.49 | 6,782,400 | — | — |
| 2022-07-22 | $20.08 | $26.49 | 5,565,900 | — | — |
| 2022-07-21 | $19.81 | $26.14 | 4,675,100 | — | — |
| 2022-07-20 | $19.56 | $25.81 | 6,184,000 | — | — |
| 2022-07-19 | $19.67 | $25.95 | 5,561,200 | — | — |
| 2022-07-18 | $19.12 | $25.23 | 4,847,000 | — | — |
| 2022-07-15 | $19.00 | $25.07 | 4,907,300 | — | — |
| 2022-07-14 | $18.89 | $24.92 | 8,856,000 | — | — |
| 2022-07-13 | $18.74 | $24.73 | 6,860,200 | — | — |
| 2022-07-12 | $18.94 | $24.99 | 7,127,900 | — | — |
| 2022-07-11 | $19.19 | $25.32 | 9,154,000 | — | — |
| 2022-07-08 | $19.25 | $25.40 | 9,318,900 | — | — |
| 2022-07-07 | $19.05 | $25.13 | 11,353,700 | — | — |
| 2022-07-06 | $18.48 | $24.38 | 9,648,900 | — | — |
| 2022-07-05 | $18.26 | $24.09 | 9,472,400 | — | — |
| 2022-07-01 | $17.94 | $23.67 | 9,498,900 | — | — |
| 2022-06-30 | $17.74 | $23.41 | 9,060,700 | — | — |
| 2022-06-29 | $17.75 | $23.42 | 6,719,700 | — | — |
| 2022-06-28 | $17.74 | $23.41 | 3,935,600 | — | — |
| 2022-06-27 | $18.11 | $23.89 | 4,907,700 | — | — |
| 2022-06-24 | $18.37 | $24.24 | 4,029,600 | — | — |
| 2022-06-23 | $17.90 | $23.62 | 7,722,100 | — | — |
| 2022-06-22 | $17.63 | $23.26 | 7,547,400 | — | — |
| 2022-06-21 | $18.01 | $23.76 | 7,136,100 | — | — |
| 2022-06-17 | $17.41 | $22.97 | 18,873,900 | — | — |
| 2022-06-16 | $17.11 | $22.57 | 10,413,700 | — | — |
| 2022-06-15 | $17.76 | $23.43 | 8,045,900 | — | — |
| 2022-06-14 | $17.44 | $23.01 | 5,663,700 | — | — |
| 2022-06-13 | $17.22 | $22.72 | 6,447,500 | — | — |
| 2022-06-10 | $17.90 | $23.62 | 7,169,400 | — | — |
| 2022-06-09 | $18.45 | $24.34 | 4,917,500 | — | — |
| 2022-06-08 | $18.71 | $24.69 | 5,498,000 | — | — |
| 2022-06-07 | $18.98 | $25.04 | 4,492,100 | — | — |
| 2022-06-06 | $18.97 | $25.03 | 6,667,600 | — | — |
| 2022-06-03 | $19.07 | $25.16 | 6,702,500 | — | — |
| 2022-06-02 | $19.55 | $25.79 | 6,352,000 | — | — |
| 2022-06-01 | $19.35 | $25.53 | 11,709,200 | — | — |
| 2022-05-31 | $19.25 | $25.40 | 6,606,400 | — | — |
| 2022-05-27 | $19.36 | $25.54 | 6,871,200 | — | — |
| 2022-05-26 | $18.99 | $25.06 | 10,342,700 | — | — |
| 2022-05-25 | $18.61 | $24.55 | 10,357,200 | — | — |
| 2022-05-24 | $18.33 | $24.18 | 5,282,500 | — | — |
| 2022-05-23 | $18.45 | $24.34 | 4,274,500 | — | — |
| 2022-05-20 | $18.10 | $23.88 | 5,330,600 | — | — |
| 2022-05-19 | $17.81 | $23.50 | 8,383,300 | — | — |
| 2022-05-18 | $17.87 | $23.58 | 6,776,800 | — | — |
| 2022-05-17 | $18.47 | $24.37 | 7,460,300 | — | — |
| 2022-05-16 | $17.71 | $23.37 | 8,355,300 | — | — |
| 2022-05-13 | $17.67 | $23.31 | 8,530,600 | — | — |
| 2022-05-12 | $17.88 | $23.59 | 11,501,000 | — | — |
| 2022-05-11 | $18.18 | $23.99 | 7,352,700 | — | — |
| 2022-05-10 | $18.36 | $24.22 | 10,831,100 | — | — |
| 2022-05-09 | $17.98 | $23.72 | 11,377,200 | — | — |
| 2022-05-06 | $18.51 | $24.42 | 6,272,800 | — | — |
| 2022-05-05 | $18.85 | $24.87 | 7,711,800 | — | — |
| 2022-05-04 | $19.38 | $25.57 | 9,194,600 | — | — |
| 2022-05-03 | $19.37 | $25.56 | 3,481,000 | — | — |
| 2022-05-02 | $19.19 | $25.32 | 7,946,100 | — | — |
| 2022-04-29 | $19.04 | $25.12 | 13,255,900 | — | — |
| 2022-04-28 | $19.52 | $25.75 | 13,989,300 | — | — |
| 2022-04-27 | $19.12 | $25.23 | 16,540,000 | — | — |
| 2022-04-26 | $19.10 | $25.20 | 18,856,300 | — | — |
| 2022-04-25 | $19.43 | $25.64 | 19,202,400 | — | — |
| 2022-04-22 | $18.87 | $24.90 | 9,006,600 | — | — |
| 2022-04-21 | $19.64 | $25.91 | 9,496,000 | — | — |
| 2022-04-20 | $19.71 | $26.01 | 8,377,600 | — | — |
| 2022-04-19 | $19.95 | $26.32 | 13,332,500 | — | — |
| 2022-04-18 | $19.55 | $25.79 | 7,829,600 | — | — |
| 2022-04-14 | $19.69 | $25.98 | 4,984,800 | — | — |
| 2022-04-13 | $19.72 | $26.02 | 8,742,900 | — | — |
| 2022-04-12 | $19.70 | $25.99 | 9,894,900 | — | — |
| 2022-04-11 | $19.80 | $26.12 | 7,349,700 | — | — |
| 2022-04-08 | $19.88 | $26.23 | 7,808,800 | — | — |
| 2022-04-07 | $19.49 | $25.71 | 11,370,900 | — | — |
| 2022-04-06 | $19.48 | $25.70 | 10,811,800 | — | — |
| 2022-04-05 | $19.41 | $25.61 | 7,429,700 | — | — |
| 2022-04-04 | $19.72 | $26.02 | 9,900,000 | — | — |
| 2022-04-01 | $19.22 | $25.36 | 8,838,500 | — | — |
| 2022-03-31 | $18.94 | $24.99 | 11,262,200 | — | — |
| 2022-03-30 | $19.01 | $25.08 | 21,934,500 | — | — |
| 2022-03-29 | $18.90 | $24.94 | 11,487,700 | — | — |
| 2022-03-28 | $18.56 | $24.49 | 13,444,800 | — | — |
| 2022-03-25 | $18.19 | $24.00 | 14,302,800 | — | — |
| 2022-03-24 | $18.26 | $24.09 | 27,617,100 | — | — |
| 2022-03-23 | $18.11 | $23.89 | 29,886,200 | — | — |
| 2022-03-22 | $18.97 | $25.03 | 8,413,600 | — | — |
| 2022-03-21 | $18.67 | $24.63 | 10,499,200 | — | — |
| 2022-03-18 | $18.98 | $25.04 | 7,551,100 | — | — |
| 2022-03-17 | $18.85 | $24.87 | 4,855,800 | — | — |
| 2022-03-16 | $18.80 | $24.80 | 11,041,800 | — | — |
| 2022-03-15 | $18.35 | $24.21 | 14,258,100 | — | — |
| 2022-03-14 | $18.10 | $23.88 | 9,781,000 | — | — |
| 2022-03-11 | $17.61 | $23.23 | 12,102,200 | — | — |
| 2022-03-10 | $17.66 | $23.30 | 10,838,300 | — | — |
| 2022-03-09 | $17.90 | $23.62 | 18,530,900 | — | — |
| 2022-03-08 | $16.80 | $22.17 | 23,147,200 | — | — |
| 2022-03-07 | $16.39 | $21.62 | 30,083,300 | — | — |
| 2022-03-04 | $17.46 | $23.04 | 33,877,400 | — | — |
| 2022-03-03 | $18.23 | $24.05 | 10,446,100 | — | — |
| 2022-03-02 | $18.85 | $24.87 | 22,131,900 | — | — |
| 2022-03-01 | $18.50 | $24.41 | 20,878,300 | — | — |
| 2022-02-28 | $19.47 | $25.69 | 10,083,300 | — | — |
| 2022-02-25 | $19.72 | $26.02 | 13,985,200 | — | — |
| 2022-02-24 | $19.24 | $25.38 | 11,809,700 | — | — |
| 2022-02-23 | $19.63 | $25.90 | 10,410,000 | — | — |
| 2022-02-22 | $20.00 | $26.39 | 11,783,700 | — | — |
| 2022-02-18 | $19.91 | $26.27 | 5,088,100 | — | — |
| 2022-02-17 | $19.72 | $26.02 | 8,878,200 | — | — |
| 2022-02-16 | $20.17 | $26.61 | 4,651,400 | — | — |
| 2022-02-15 | $20.46 | $26.99 | 10,156,200 | — | — |
| 2022-02-14 | $19.62 | $25.89 | 10,397,700 | — | — |
| 2022-02-11 | $20.67 | $27.27 | 14,054,500 | — | — |
| 2022-02-10 | $21.00 | $27.71 | 12,991,600 | — | — |
| 2022-02-09 | $21.48 | $28.34 | 9,004,800 | — | — |
| 2022-02-08 | $21.40 | $28.23 | 9,078,000 | — | — |
| 2022-02-07 | $21.18 | $27.94 | 8,459,300 | — | — |
| 2022-02-04 | $21.55 | $28.43 | 3,980,000 | — | — |
| 2022-02-03 | $21.47 | $28.33 | 6,969,700 | — | — |
| 2022-02-02 | $21.89 | $28.88 | 6,497,200 | — | — |
| 2022-02-01 | $21.89 | $28.88 | 13,035,700 | — | — |
| 2022-01-31 | $21.73 | $28.67 | 10,349,700 | — | — |
| 2022-01-28 | $21.02 | $27.73 | 8,689,900 | — | — |
| 2022-01-27 | $20.88 | $27.55 | 16,188,300 | — | — |
| 2022-01-26 | $20.87 | $27.54 | 13,924,300 | — | — |
| 2022-01-25 | $20.94 | $27.63 | 13,501,100 | — | — |
| 2022-01-24 | $21.09 | $27.83 | 14,015,300 | — | — |
| 2022-01-21 | $21.03 | $27.75 | 11,442,700 | — | — |
| 2022-01-20 | $21.51 | $28.38 | 6,981,300 | — | — |
| 2022-01-19 | $21.43 | $28.27 | 7,618,200 | — | — |
| 2022-01-18 | $21.89 | $28.88 | 8,420,600 | — | — |
| 2022-01-14 | $22.11 | $29.17 | 5,443,400 | — | — |
| 2022-01-13 | $22.10 | $29.16 | 11,190,300 | — | — |
| 2022-01-12 | $22.22 | $29.32 | 9,088,400 | — | — |
| 2022-01-11 | $22.07 | $29.12 | 8,145,100 | — | — |
| 2022-01-10 | $21.84 | $28.82 | 10,465,300 | — | — |
| 2022-01-07 | $21.70 | $28.63 | 9,931,800 | — | — |
| 2022-01-06 | $21.15 | $27.91 | 8,427,700 | — | — |
| 2022-01-05 | $20.88 | $27.55 | 8,925,300 | — | — |
| 2022-01-04 | $20.53 | $27.09 | 5,842,300 | — | — |
| 2022-01-03 | $20.35 | $26.85 | 5,106,500 | — | — |