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
- 2004-08-12 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 | $21.05 | $59.23 | 976,800 | — | — |
| 2022-12-29 | $21.02 | $59.15 | 1,007,400 | — | — |
| 2022-12-28 | $20.69 | $58.22 | 1,028,500 | — | — |
| 2022-12-27 | $21.17 | $59.57 | 1,072,500 | — | — |
| 2022-12-23 | $20.97 | $59.01 | 1,085,900 | — | — |
| 2022-12-22 | $20.86 | $58.70 | 1,475,500 | — | — |
| 2022-12-21 | $21.10 | $59.37 | 1,425,300 | — | — |
| 2022-12-20 | $20.84 | $58.64 | 1,165,400 | — | — |
| 2022-12-19 | $20.84 | $58.64 | 1,411,100 | — | — |
| 2022-12-16 | $21.07 | $59.29 | 3,286,300 | — | — |
| 2022-12-15 | $21.57 | $60.70 | 2,081,500 | — | — |
| 2022-12-14 | $22.13 | $62.27 | 1,938,800 | — | — |
| 2022-12-13 | $22.04 | $62.02 | 2,971,000 | — | — |
| 2022-12-12 | $21.78 | $61.29 | 2,290,600 | — | — |
| 2022-12-09 | $21.84 | $61.46 | 1,717,800 | — | — |
| 2022-12-08 | $22.10 | $62.19 | 1,191,400 | — | — |
| 2022-12-07 | $21.94 | $61.74 | 2,242,100 | — | — |
| 2022-12-06 | $22.07 | $62.10 | 3,165,900 | — | — |
| 2022-12-05 | $22.17 | $62.38 | 1,941,900 | — | — |
| 2022-12-02 | $22.66 | $63.76 | 936,300 | — | — |
| 2022-12-01 | $22.62 | $63.65 | 1,158,100 | — | — |
| 2022-11-30 | $22.80 | $64.16 | 1,457,700 | — | — |
| 2022-11-29 | $22.49 | $63.29 | 1,203,700 | — | — |
| 2022-11-28 | $21.75 | $61.20 | 1,543,700 | — | — |
| 2022-11-25 | $22.18 | $62.41 | 256,000 | — | — |
| 2022-11-23 | $22.03 | $61.99 | 1,013,500 | — | — |
| 2022-11-22 | $22.30 | $62.75 | 1,368,300 | — | — |
| 2022-11-21 | $21.82 | $61.40 | 1,217,500 | — | — |
| 2022-11-18 | $21.94 | $61.74 | 1,241,700 | — | — |
| 2022-11-17 | $21.76 | $61.23 | 929,800 | — | — |
| 2022-11-16 | $21.62 | $60.84 | 992,600 | — | — |
| 2022-11-15 | $21.98 | $61.85 | 1,614,800 | — | — |
| 2022-11-14 | $21.68 | $61.01 | 1,648,800 | — | — |
| 2022-11-11 | $21.91 | $61.65 | 2,000,900 | — | — |
| 2022-11-10 | $21.74 | $61.17 | 2,874,900 | — | — |
| 2022-11-09 | $20.54 | $57.80 | 2,777,400 | — | — |
| 2022-11-08 | $20.81 | $58.56 | 1,824,000 | — | — |
| 2022-11-07 | $21.11 | $59.40 | 1,870,100 | — | — |
| 2022-11-04 | $21.11 | $59.40 | 2,108,700 | — | — |
| 2022-11-03 | $20.04 | $56.39 | 1,506,600 | — | — |
| 2022-11-02 | $19.66 | $55.32 | 1,479,700 | — | — |
| 2022-11-01 | $20.04 | $56.39 | 1,289,800 | — | — |
| 2022-10-31 | $19.64 | $55.27 | 1,866,700 | — | — |
| 2022-10-28 | $19.41 | $54.62 | 1,544,500 | — | — |
| 2022-10-27 | $19.06 | $53.63 | 1,621,000 | — | — |
| 2022-10-26 | $18.67 | $52.54 | 1,478,300 | — | — |
| 2022-10-25 | $18.97 | $53.38 | 1,259,800 | — | — |
| 2022-10-24 | $18.14 | $51.04 | 1,257,900 | — | — |
| 2022-10-21 | $18.02 | $50.71 | 1,325,300 | — | — |
| 2022-10-20 | $17.62 | $49.58 | 1,172,100 | — | — |
| 2022-10-19 | $17.74 | $49.92 | 1,733,600 | — | — |
| 2022-10-18 | $18.41 | $51.80 | 1,945,000 | — | — |
| 2022-10-17 | $18.14 | $51.04 | 2,391,600 | — | — |
| 2022-10-14 | $17.33 | $48.77 | 1,993,400 | — | — |
| 2022-10-13 | $18.15 | $51.07 | 1,588,800 | — | — |
| 2022-10-12 | $17.58 | $49.47 | 894,900 | — | — |
| 2022-10-11 | $17.54 | $49.36 | 1,138,600 | — | — |
| 2022-10-10 | $17.26 | $48.57 | 1,184,900 | — | — |
| 2022-10-07 | $17.26 | $48.57 | 1,201,400 | — | — |
| 2022-10-06 | $17.78 | $50.03 | 1,077,000 | — | — |
| 2022-10-05 | $18.12 | $50.37 | 1,270,700 | — | — |
| 2022-10-04 | $18.22 | $50.65 | 1,909,800 | — | — |
| 2022-10-03 | $17.45 | $48.51 | 1,698,000 | — | — |
| 2022-09-30 | $17.22 | $47.87 | 2,124,300 | — | — |
| 2022-09-29 | $16.79 | $46.67 | 1,415,900 | — | — |
| 2022-09-28 | $17.64 | $49.04 | 1,872,900 | — | — |
| 2022-09-27 | $16.91 | $47.01 | 1,732,900 | — | — |
| 2022-09-26 | $16.94 | $47.09 | 1,945,200 | — | — |
| 2022-09-23 | $17.71 | $49.23 | 2,226,400 | — | — |
| 2022-09-22 | $17.77 | $49.40 | 1,616,200 | — | — |
| 2022-09-21 | $18.68 | $51.93 | 1,763,300 | — | — |
| 2022-09-20 | $18.89 | $52.51 | 955,300 | — | — |
| 2022-09-19 | $19.23 | $53.45 | 937,400 | — | — |
| 2022-09-16 | $18.99 | $52.79 | 2,495,500 | — | — |
| 2022-09-15 | $18.72 | $52.04 | 1,048,300 | — | — |
| 2022-09-14 | $18.93 | $52.62 | 1,114,400 | — | — |
| 2022-09-13 | $19.20 | $53.37 | 1,219,900 | — | — |
| 2022-09-12 | $20.20 | $56.15 | 1,193,700 | — | — |
| 2022-09-09 | $19.85 | $55.18 | 915,400 | — | — |
| 2022-09-08 | $19.56 | $54.37 | 1,031,400 | — | — |
| 2022-09-07 | $19.63 | $54.57 | 786,900 | — | — |
| 2022-09-06 | $19.32 | $53.71 | 842,100 | — | — |
| 2022-09-02 | $19.16 | $53.26 | 1,116,000 | — | — |
| 2022-09-01 | $19.31 | $53.68 | 1,442,600 | — | — |
| 2022-08-31 | $19.36 | $53.82 | 1,494,500 | — | — |
| 2022-08-30 | $19.74 | $54.87 | 968,200 | — | — |
| 2022-08-29 | $19.83 | $55.12 | 934,600 | — | — |
| 2022-08-26 | $20.12 | $55.93 | 1,047,600 | — | — |
| 2022-08-25 | $20.63 | $57.35 | 1,130,300 | — | — |
| 2022-08-24 | $20.33 | $56.51 | 1,219,200 | — | — |
| 2022-08-23 | $20.19 | $56.12 | 1,329,700 | — | — |
| 2022-08-22 | $20.19 | $56.12 | 2,023,700 | — | — |
| 2022-08-19 | $20.97 | $58.29 | 1,660,600 | — | — |
| 2022-08-18 | $21.82 | $60.65 | 961,800 | — | — |
| 2022-08-17 | $21.99 | $61.13 | 842,500 | — | — |
| 2022-08-16 | $22.23 | $61.79 | 1,056,500 | — | — |
| 2022-08-15 | $22.21 | $61.74 | 1,536,200 | — | — |
| 2022-08-12 | $22.01 | $61.18 | 1,552,900 | — | — |
| 2022-08-11 | $21.28 | $59.15 | 1,439,800 | — | — |
| 2022-08-10 | $20.78 | $57.76 | 1,152,200 | — | — |
| 2022-08-09 | $20.44 | $56.82 | 1,208,100 | — | — |
| 2022-08-08 | $20.32 | $56.48 | 971,800 | — | — |
| 2022-08-05 | $19.79 | $55.01 | 767,000 | — | — |
| 2022-08-04 | $19.72 | $54.82 | 1,502,600 | — | — |
| 2022-08-03 | $19.67 | $54.68 | 2,005,100 | — | — |
| 2022-08-02 | $19.22 | $53.43 | 666,300 | — | — |
| 2022-08-01 | $19.61 | $54.51 | 942,000 | — | — |
| 2022-07-29 | $19.89 | $55.29 | 1,465,200 | — | — |
| 2022-07-28 | $19.79 | $55.01 | 1,436,800 | — | — |
| 2022-07-27 | $19.11 | $53.12 | 1,205,500 | — | — |
| 2022-07-26 | $18.77 | $52.18 | 1,230,400 | — | — |
| 2022-07-25 | $18.96 | $52.70 | 1,203,900 | — | — |
| 2022-07-22 | $18.70 | $51.98 | 1,245,000 | — | — |
| 2022-07-21 | $18.75 | $52.12 | 958,900 | — | — |
| 2022-07-20 | $18.72 | $52.04 | 1,263,700 | — | — |
| 2022-07-19 | $18.54 | $51.54 | 1,407,900 | — | — |
| 2022-07-18 | $17.79 | $49.45 | 1,342,600 | — | — |
| 2022-07-15 | $17.56 | $48.81 | 1,187,800 | — | — |
| 2022-07-14 | $16.99 | $47.23 | 1,234,800 | — | — |
| 2022-07-13 | $17.12 | $47.59 | 1,280,300 | — | — |
| 2022-07-12 | $17.54 | $48.76 | 1,072,600 | — | — |
| 2022-07-11 | $17.22 | $47.87 | 1,146,500 | — | — |
| 2022-07-08 | $17.39 | $48.34 | 748,100 | — | — |
| 2022-07-07 | $17.56 | $48.81 | 769,900 | — | — |
| 2022-07-06 | $17.50 | $48.06 | 1,313,900 | — | — |
| 2022-07-05 | $17.69 | $48.58 | 1,173,700 | — | — |
| 2022-07-01 | $17.67 | $48.53 | 1,815,900 | — | — |
| 2022-06-30 | $17.29 | $47.49 | 2,514,200 | — | — |
| 2022-06-29 | $17.96 | $49.33 | 1,442,700 | — | — |
| 2022-06-28 | $18.25 | $50.12 | 1,192,000 | — | — |
| 2022-06-27 | $18.50 | $50.81 | 993,200 | — | — |
| 2022-06-24 | $18.42 | $50.59 | 2,539,400 | — | — |
| 2022-06-23 | $18.03 | $49.52 | 1,652,100 | — | — |
| 2022-06-22 | $17.57 | $48.25 | 1,415,900 | — | — |
| 2022-06-21 | $17.50 | $48.06 | 2,003,800 | — | — |
| 2022-06-17 | $17.33 | $47.60 | 2,819,500 | — | — |
| 2022-06-16 | $17.13 | $47.05 | 1,940,200 | — | — |
| 2022-06-15 | $17.76 | $48.78 | 1,417,100 | — | — |
| 2022-06-14 | $17.40 | $47.79 | 1,194,300 | — | — |
| 2022-06-13 | $17.68 | $48.56 | 1,314,900 | — | — |
| 2022-06-10 | $18.85 | $51.77 | 1,567,700 | — | — |
| 2022-06-09 | $19.45 | $53.42 | 786,000 | — | — |
| 2022-06-08 | $20.33 | $55.83 | 724,300 | — | — |
| 2022-06-07 | $20.80 | $57.13 | 939,900 | — | — |
| 2022-06-06 | $20.42 | $56.08 | 1,282,700 | — | — |
| 2022-06-03 | $20.44 | $56.14 | 728,900 | — | — |
| 2022-06-02 | $20.77 | $57.04 | 1,018,300 | — | — |
| 2022-06-01 | $20.37 | $55.94 | 1,176,300 | — | — |
| 2022-05-31 | $20.96 | $57.56 | 1,775,500 | — | — |
| 2022-05-27 | $21.24 | $58.33 | 1,050,900 | — | — |
| 2022-05-26 | $20.80 | $57.13 | 1,321,300 | — | — |
| 2022-05-25 | $20.54 | $56.41 | 1,732,700 | — | — |
| 2022-05-24 | $20.17 | $55.40 | 1,642,500 | — | — |
| 2022-05-23 | $19.79 | $54.35 | 1,866,000 | — | — |
| 2022-05-20 | $19.76 | $54.27 | 2,279,600 | — | — |
| 2022-05-19 | $20.40 | $56.03 | 1,772,300 | — | — |
| 2022-05-18 | $21.01 | $57.70 | 1,435,800 | — | — |
| 2022-05-17 | $22.19 | $60.94 | 1,515,700 | — | — |
| 2022-05-16 | $21.56 | $59.21 | 1,471,300 | — | — |
| 2022-05-13 | $21.20 | $58.22 | 1,698,100 | — | — |
| 2022-05-12 | $20.68 | $56.80 | 1,848,200 | — | — |
| 2022-05-11 | $20.02 | $54.98 | 1,877,000 | — | — |
| 2022-05-10 | $20.63 | $56.66 | 1,669,700 | — | — |
| 2022-05-09 | $20.89 | $57.37 | 1,175,000 | — | — |
| 2022-05-06 | $21.65 | $59.46 | 1,329,900 | — | — |
| 2022-05-05 | $21.87 | $60.06 | 1,042,300 | — | — |
| 2022-05-04 | $22.59 | $62.04 | 1,058,200 | — | — |
| 2022-05-03 | $22.05 | $60.56 | 790,700 | — | — |
| 2022-05-02 | $21.87 | $60.06 | 2,095,100 | — | — |
| 2022-04-29 | $22.30 | $61.24 | 2,628,700 | — | — |
| 2022-04-28 | $22.64 | $62.18 | 847,200 | — | — |
| 2022-04-27 | $22.01 | $60.45 | 1,122,400 | — | — |
| 2022-04-26 | $22.12 | $60.75 | 969,700 | — | — |
| 2022-04-25 | $22.42 | $61.57 | 893,900 | — | — |
| 2022-04-22 | $22.40 | $61.52 | 1,223,700 | — | — |
| 2022-04-21 | $22.63 | $62.15 | 1,141,100 | — | — |
| 2022-04-20 | $22.76 | $62.51 | 1,066,800 | — | — |
| 2022-04-19 | $22.44 | $61.63 | 1,077,500 | — | — |
| 2022-04-18 | $22.16 | $60.86 | 626,600 | — | — |
| 2022-04-14 | $22.38 | $61.46 | 776,100 | — | — |
| 2022-04-13 | $22.55 | $61.93 | 919,800 | — | — |
| 2022-04-12 | $22.24 | $61.08 | 861,900 | — | — |
| 2022-04-11 | $21.98 | $60.37 | 811,200 | — | — |
| 2022-04-08 | $22.03 | $60.50 | 932,800 | — | — |
| 2022-04-07 | $21.73 | $59.68 | 978,700 | — | — |
| 2022-04-06 | $22.26 | $60.59 | 1,046,400 | — | — |
| 2022-04-05 | $22.06 | $60.04 | 697,600 | — | — |
| 2022-04-04 | $22.75 | $61.92 | 721,900 | — | — |
| 2022-04-01 | $22.96 | $62.49 | 1,174,900 | — | — |
| 2022-03-31 | $22.77 | $61.97 | 1,302,100 | — | — |
| 2022-03-30 | $23.00 | $62.60 | 1,050,200 | — | — |
| 2022-03-29 | $23.21 | $63.17 | 1,362,900 | — | — |
| 2022-03-28 | $22.44 | $61.08 | 627,700 | — | — |
| 2022-03-25 | $22.45 | $61.10 | 700,100 | — | — |
| 2022-03-24 | $22.02 | $59.93 | 1,202,900 | — | — |
| 2022-03-23 | $21.81 | $59.36 | 1,457,000 | — | — |
| 2022-03-22 | $22.18 | $60.37 | 1,287,300 | — | — |
| 2022-03-21 | $21.96 | $59.77 | 1,300,900 | — | — |
| 2022-03-18 | $22.40 | $60.97 | 3,930,900 | — | — |
| 2022-03-17 | $21.72 | $59.12 | 2,534,600 | — | — |
| 2022-03-16 | $22.06 | $60.04 | 1,608,900 | — | — |
| 2022-03-15 | $21.97 | $59.80 | 1,532,000 | — | — |
| 2022-03-14 | $21.96 | $59.77 | 1,183,800 | — | — |
| 2022-03-11 | $22.30 | $60.69 | 1,885,100 | — | — |
| 2022-03-10 | $22.69 | $61.76 | 2,027,900 | — | — |
| 2022-03-09 | $22.84 | $62.16 | 1,523,200 | — | — |
| 2022-03-08 | $22.54 | $61.35 | 1,906,900 | — | — |
| 2022-03-07 | $21.95 | $59.74 | 2,532,800 | — | — |
| 2022-03-04 | $22.65 | $61.65 | 2,390,600 | — | — |
| 2022-03-03 | $22.71 | $61.81 | 1,908,100 | — | — |
| 2022-03-02 | $22.20 | $60.42 | 1,890,100 | — | — |
| 2022-03-01 | $21.80 | $59.33 | 2,094,500 | — | — |
| 2022-02-28 | $21.93 | $59.69 | 1,985,100 | — | — |
| 2022-02-25 | $22.56 | $61.40 | 1,833,900 | — | — |
| 2022-02-24 | $21.91 | $59.63 | 2,613,600 | — | — |
| 2022-02-23 | $21.31 | $58.00 | 2,844,100 | — | — |
| 2022-02-22 | $21.53 | $58.60 | 1,507,400 | — | — |
| 2022-02-18 | $21.80 | $59.33 | 1,854,400 | — | — |
| 2022-02-17 | $21.88 | $59.55 | 1,729,200 | — | — |
| 2022-02-16 | $22.18 | $60.37 | 1,833,700 | — | — |
| 2022-02-15 | $21.66 | $58.95 | 2,328,600 | — | — |
| 2022-02-14 | $21.37 | $58.16 | 1,808,200 | — | — |
| 2022-02-11 | $21.66 | $58.95 | 1,789,400 | — | — |
| 2022-02-10 | $21.66 | $58.95 | 2,987,500 | — | — |
| 2022-02-09 | $21.84 | $59.44 | 2,437,700 | — | — |
| 2022-02-08 | $20.89 | $56.86 | 1,602,300 | — | — |
| 2022-02-07 | $20.49 | $55.77 | 1,694,200 | — | — |
| 2022-02-04 | $20.60 | $56.07 | 1,810,000 | — | — |
| 2022-02-03 | $20.60 | $56.07 | 921,700 | — | — |
| 2022-02-02 | $20.81 | $56.64 | 1,170,900 | — | — |
| 2022-02-01 | $20.76 | $56.50 | 1,046,300 | — | — |
| 2022-01-31 | $20.88 | $56.83 | 1,475,100 | — | — |
| 2022-01-28 | $21.08 | $57.37 | 1,469,200 | — | — |
| 2022-01-27 | $20.55 | $55.93 | 1,383,000 | — | — |
| 2022-01-26 | $20.93 | $56.97 | 1,713,200 | — | — |
| 2022-01-25 | $20.83 | $56.69 | 1,866,600 | — | — |
| 2022-01-24 | $20.86 | $56.78 | 1,968,700 | — | — |
| 2022-01-21 | $20.61 | $56.09 | 1,606,300 | — | — |
| 2022-01-20 | $20.59 | $56.04 | 977,000 | — | — |
| 2022-01-19 | $20.90 | $56.88 | 790,800 | — | — |
| 2022-01-18 | $21.60 | $58.79 | 952,100 | — | — |
| 2022-01-14 | $22.26 | $60.59 | 1,116,700 | — | — |
| 2022-01-13 | $22.73 | $61.86 | 1,819,500 | — | — |
| 2022-01-12 | $21.91 | $59.63 | 938,700 | — | — |
| 2022-01-11 | $21.83 | $59.42 | 700,500 | — | — |
| 2022-01-10 | $21.86 | $59.50 | 1,156,700 | — | — |
| 2022-01-07 | $21.95 | $59.74 | 1,264,300 | — | — |
| 2022-01-06 | $21.82 | $59.39 | 1,527,600 | — | — |
| 2022-01-05 | $21.81 | $58.84 | 1,663,200 | — | — |
| 2022-01-04 | $22.29 | $60.14 | 903,500 | — | — |
| 2022-01-03 | $21.94 | $59.19 | 1,124,200 | — | — |