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
- 2017-06-29 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 | $23.45 | $24.01 | 740,000 | — | — |
| 2022-12-29 | $23.34 | $23.90 | 823,800 | — | — |
| 2022-12-28 | $22.94 | $23.49 | 1,125,300 | — | — |
| 2022-12-27 | $23.95 | $24.52 | 745,600 | — | — |
| 2022-12-23 | $24.07 | $24.64 | 722,400 | — | — |
| 2022-12-22 | $23.01 | $23.56 | 1,500,800 | — | — |
| 2022-12-21 | $23.40 | $23.96 | 1,044,700 | — | — |
| 2022-12-20 | $22.71 | $23.25 | 891,500 | — | — |
| 2022-12-19 | $22.57 | $23.11 | 1,129,400 | — | — |
| 2022-12-16 | $22.91 | $23.45 | 2,802,000 | — | — |
| 2022-12-15 | $23.37 | $23.93 | 1,505,300 | — | — |
| 2022-12-14 | $23.21 | $23.76 | 1,563,200 | — | — |
| 2022-12-13 | $23.22 | $23.77 | 1,566,400 | — | — |
| 2022-12-12 | $22.75 | $23.29 | 1,986,400 | — | — |
| 2022-12-09 | $22.15 | $22.68 | 1,181,100 | — | — |
| 2022-12-08 | $22.48 | $23.01 | 1,646,200 | — | — |
| 2022-12-07 | $23.28 | $23.83 | 852,800 | — | — |
| 2022-12-06 | $23.57 | $24.13 | 1,173,100 | — | — |
| 2022-12-05 | $24.25 | $24.83 | 1,369,300 | — | — |
| 2022-12-02 | $25.77 | $26.38 | 1,034,400 | — | — |
| 2022-12-01 | $25.63 | $26.24 | 2,033,800 | — | — |
| 2022-11-30 | $26.08 | $26.70 | 1,787,600 | — | — |
| 2022-11-29 | $25.33 | $25.93 | 1,357,500 | — | — |
| 2022-11-28 | $24.99 | $25.58 | 1,172,000 | — | — |
| 2022-11-25 | $25.89 | $26.51 | 555,300 | — | — |
| 2022-11-23 | $25.90 | $26.52 | 1,483,900 | — | — |
| 2022-11-22 | $26.71 | $27.35 | 1,629,200 | — | — |
| 2022-11-21 | $25.59 | $26.20 | 1,722,100 | — | — |
| 2022-11-18 | $26.31 | $26.94 | 1,669,400 | — | — |
| 2022-11-17 | $26.09 | $26.71 | 1,494,600 | — | — |
| 2022-11-16 | $26.34 | $26.97 | 1,168,200 | — | — |
| 2022-11-15 | $27.44 | $28.09 | 1,660,800 | — | — |
| 2022-11-14 | $26.64 | $27.27 | 2,174,800 | — | — |
| 2022-11-11 | $27.08 | $27.72 | 1,444,400 | — | — |
| 2022-11-10 | $26.04 | $26.66 | 1,659,700 | — | — |
| 2022-11-09 | $25.23 | $25.83 | 1,981,100 | — | — |
| 2022-11-08 | $27.23 | $27.88 | 1,373,000 | — | — |
| 2022-11-07 | $27.50 | $28.15 | 2,474,200 | — | — |
| 2022-11-04 | $26.30 | $26.93 | 7,937,700 | — | — |
| 2022-11-03 | $25.39 | $25.89 | 2,102,300 | — | — |
| 2022-11-02 | $24.99 | $25.48 | 3,701,400 | — | — |
| 2022-11-01 | $25.56 | $26.06 | 2,951,300 | — | — |
| 2022-10-31 | $25.68 | $26.19 | 2,158,300 | — | — |
| 2022-10-28 | $24.91 | $25.40 | 1,443,600 | — | — |
| 2022-10-27 | $25.13 | $25.63 | 1,102,500 | — | — |
| 2022-10-26 | $25.93 | $26.44 | 1,327,500 | — | — |
| 2022-10-25 | $25.20 | $25.70 | 1,051,400 | — | — |
| 2022-10-24 | $25.16 | $25.66 | 1,631,900 | — | — |
| 2022-10-21 | $24.90 | $25.39 | 1,318,300 | — | — |
| 2022-10-20 | $23.69 | $24.16 | 1,339,400 | — | — |
| 2022-10-19 | $23.88 | $24.35 | 1,369,400 | — | — |
| 2022-10-18 | $23.01 | $23.46 | 1,399,700 | — | — |
| 2022-10-17 | $22.59 | $23.04 | 780,500 | — | — |
| 2022-10-14 | $21.98 | $22.41 | 1,044,100 | — | — |
| 2022-10-13 | $23.21 | $23.67 | 1,445,800 | — | — |
| 2022-10-12 | $22.68 | $23.13 | 2,578,900 | — | — |
| 2022-10-11 | $21.77 | $22.20 | 1,183,400 | — | — |
| 2022-10-10 | $22.56 | $23.01 | 943,900 | — | — |
| 2022-10-07 | $23.00 | $23.45 | 1,466,600 | — | — |
| 2022-10-06 | $23.59 | $24.06 | 1,481,900 | — | — |
| 2022-10-05 | $22.82 | $23.27 | 2,127,500 | — | — |
| 2022-10-04 | $22.31 | $22.75 | 2,071,700 | — | — |
| 2022-10-03 | $21.53 | $21.96 | 2,289,600 | — | — |
| 2022-09-30 | $19.81 | $20.20 | 1,868,400 | — | — |
| 2022-09-29 | $19.69 | $20.08 | 1,341,900 | — | — |
| 2022-09-28 | $19.62 | $20.01 | 2,061,700 | — | — |
| 2022-09-27 | $18.71 | $19.08 | 1,718,200 | — | — |
| 2022-09-26 | $18.31 | $18.67 | 2,031,800 | — | — |
| 2022-09-23 | $18.97 | $19.34 | 4,286,700 | — | — |
| 2022-09-22 | $21.10 | $21.52 | 1,340,000 | — | — |
| 2022-09-21 | $21.55 | $21.98 | 3,243,100 | — | — |
| 2022-09-20 | $22.52 | $22.96 | 1,339,200 | — | — |
| 2022-09-19 | $22.46 | $22.90 | 994,000 | — | — |
| 2022-09-16 | $22.70 | $23.15 | 3,207,900 | — | — |
| 2022-09-15 | $22.95 | $23.40 | 1,793,400 | — | — |
| 2022-09-14 | $24.17 | $24.65 | 1,516,300 | — | — |
| 2022-09-13 | $22.93 | $23.38 | 1,139,400 | — | — |
| 2022-09-12 | $23.62 | $24.09 | 991,500 | — | — |
| 2022-09-09 | $23.18 | $23.64 | 1,274,400 | — | — |
| 2022-09-08 | $22.35 | $22.79 | 1,470,200 | — | — |
| 2022-09-07 | $22.05 | $22.49 | 2,104,300 | — | — |
| 2022-09-06 | $22.69 | $23.14 | 2,224,900 | — | — |
| 2022-09-02 | $23.18 | $23.64 | 1,281,900 | — | — |
| 2022-09-01 | $22.52 | $22.96 | 1,634,900 | — | — |
| 2022-08-31 | $23.87 | $24.34 | 1,539,100 | — | — |
| 2022-08-30 | $23.82 | $24.29 | 1,466,900 | — | — |
| 2022-08-29 | $25.34 | $25.84 | 1,535,000 | — | — |
| 2022-08-26 | $24.71 | $25.20 | 668,600 | — | — |
| 2022-08-25 | $24.82 | $25.31 | 1,274,600 | — | — |
| 2022-08-24 | $24.93 | $25.42 | 1,219,100 | — | — |
| 2022-08-23 | $24.40 | $24.88 | 1,087,500 | — | — |
| 2022-08-22 | $23.64 | $24.11 | 1,078,200 | — | — |
| 2022-08-19 | $23.77 | $24.24 | 1,329,400 | — | — |
| 2022-08-18 | $24.28 | $24.76 | 1,108,500 | — | — |
| 2022-08-17 | $22.91 | $23.36 | 1,446,100 | — | — |
| 2022-08-16 | $22.49 | $22.93 | 1,176,000 | — | — |
| 2022-08-15 | $22.92 | $23.37 | 1,270,900 | — | — |
| 2022-08-12 | $23.65 | $24.12 | 1,048,100 | — | — |
| 2022-08-11 | $23.38 | $23.84 | 1,141,600 | — | — |
| 2022-08-10 | $22.68 | $23.03 | 1,093,000 | — | — |
| 2022-08-09 | $22.17 | $22.51 | 1,258,800 | — | — |
| 2022-08-08 | $22.18 | $22.52 | 1,191,800 | — | — |
| 2022-08-05 | $22.17 | $22.51 | 1,224,500 | — | — |
| 2022-08-04 | $21.80 | $22.13 | 1,849,100 | — | — |
| 2022-08-03 | $23.05 | $23.40 | 2,353,700 | — | — |
| 2022-08-02 | $24.02 | $24.39 | 2,040,600 | — | — |
| 2022-08-01 | $23.70 | $24.06 | 1,286,400 | — | — |
| 2022-07-29 | $24.13 | $24.50 | 1,347,700 | — | — |
| 2022-07-28 | $23.35 | $23.71 | 1,041,100 | — | — |
| 2022-07-27 | $23.34 | $23.70 | 1,358,000 | — | — |
| 2022-07-26 | $22.30 | $22.64 | 1,463,500 | — | — |
| 2022-07-25 | $22.49 | $22.83 | 1,221,100 | — | — |
| 2022-07-22 | $20.89 | $21.21 | 1,062,500 | — | — |
| 2022-07-21 | $21.49 | $21.82 | 1,350,500 | — | — |
| 2022-07-20 | $22.32 | $22.66 | 969,600 | — | — |
| 2022-07-19 | $21.74 | $22.07 | 1,197,800 | — | — |
| 2022-07-18 | $20.53 | $20.84 | 1,159,900 | — | — |
| 2022-07-15 | $19.83 | $20.13 | 1,587,700 | — | — |
| 2022-07-14 | $19.36 | $19.66 | 1,950,500 | — | — |
| 2022-07-13 | $19.62 | $19.92 | 1,316,700 | — | — |
| 2022-07-12 | $19.41 | $19.71 | 1,652,200 | — | — |
| 2022-07-11 | $19.95 | $20.25 | 1,589,300 | — | — |
| 2022-07-08 | $20.20 | $20.51 | 1,238,800 | — | — |
| 2022-07-07 | $20.38 | $20.69 | 1,686,300 | — | — |
| 2022-07-06 | $19.17 | $19.46 | 3,271,500 | — | — |
| 2022-07-05 | $19.20 | $19.49 | 4,100,900 | — | — |
| 2022-07-01 | $21.05 | $21.37 | 2,815,100 | — | — |
| 2022-06-30 | $20.99 | $21.31 | 3,605,500 | — | — |
| 2022-06-29 | $22.11 | $22.45 | 3,533,700 | — | — |
| 2022-06-28 | $22.77 | $23.12 | 2,402,100 | — | — |
| 2022-06-27 | $21.80 | $22.13 | 3,407,500 | — | — |
| 2022-06-24 | $21.21 | $21.53 | 7,634,700 | — | — |
| 2022-06-23 | $21.86 | $22.19 | 2,970,000 | — | — |
| 2022-06-22 | $23.17 | $23.52 | 4,397,400 | — | — |
| 2022-06-21 | $24.70 | $25.08 | 2,858,600 | — | — |
| 2022-06-17 | $23.77 | $24.13 | 13,612,800 | — | — |
| 2022-06-16 | $25.36 | $25.75 | 4,128,500 | — | — |
| 2022-06-15 | $27.05 | $27.46 | 2,359,900 | — | — |
| 2022-06-14 | $27.29 | $27.71 | 1,977,800 | — | — |
| 2022-06-13 | $27.21 | $27.63 | 2,236,500 | — | — |
| 2022-06-10 | $28.80 | $29.24 | 1,769,000 | — | — |
| 2022-06-09 | $29.19 | $29.64 | 1,422,600 | — | — |
| 2022-06-08 | $29.40 | $29.85 | 2,895,100 | — | — |
| 2022-06-07 | $29.73 | $30.18 | 1,987,300 | — | — |
| 2022-06-06 | $28.28 | $28.71 | 1,877,900 | — | — |
| 2022-06-03 | $28.00 | $28.43 | 2,398,300 | — | — |
| 2022-06-02 | $27.38 | $27.80 | 7,006,300 | — | — |
| 2022-06-01 | $28.34 | $28.77 | 1,409,700 | — | — |
| 2022-05-31 | $27.61 | $28.03 | 2,077,800 | — | — |
| 2022-05-27 | $28.21 | $28.64 | 1,700,700 | — | — |
| 2022-05-26 | $26.94 | $27.35 | 1,342,300 | — | — |
| 2022-05-25 | $26.50 | $26.90 | 1,096,900 | — | — |
| 2022-05-24 | $25.51 | $25.90 | 876,000 | — | — |
| 2022-05-23 | $25.63 | $26.02 | 1,531,300 | — | — |
| 2022-05-20 | $24.52 | $24.89 | 1,197,700 | — | — |
| 2022-05-19 | $24.05 | $24.42 | 1,660,200 | — | — |
| 2022-05-18 | $23.77 | $24.13 | 1,967,700 | — | — |
| 2022-05-17 | $24.60 | $24.98 | 1,335,000 | — | — |
| 2022-05-16 | $23.90 | $24.26 | 1,414,300 | — | — |
| 2022-05-13 | $23.73 | $24.09 | 1,679,400 | — | — |
| 2022-05-12 | $22.61 | $22.95 | 1,916,100 | — | — |
| 2022-05-11 | $22.50 | $22.84 | 2,271,000 | — | — |
| 2022-05-10 | $22.27 | $22.61 | 3,454,200 | — | — |
| 2022-05-09 | $22.99 | $23.34 | 2,472,500 | — | — |
| 2022-05-06 | $25.67 | $26.06 | 1,684,600 | — | — |
| 2022-05-05 | $24.89 | $25.27 | 1,212,600 | — | — |
| 2022-05-04 | $25.46 | $25.85 | 1,084,300 | — | — |
| 2022-05-03 | $24.35 | $24.72 | 1,547,100 | — | — |
| 2022-05-02 | $23.14 | $23.49 | 1,470,000 | — | — |
| 2022-04-29 | $23.24 | $23.59 | 1,304,500 | — | — |
| 2022-04-28 | $24.03 | $24.40 | 1,337,400 | — | — |
| 2022-04-27 | $23.05 | $23.40 | 1,225,900 | — | — |
| 2022-04-26 | $22.95 | $23.30 | 1,225,100 | — | — |
| 2022-04-25 | $23.42 | $23.78 | 2,536,500 | — | — |
| 2022-04-22 | $24.01 | $24.38 | 1,625,900 | — | — |
| 2022-04-21 | $24.90 | $25.28 | 1,288,700 | — | — |
| 2022-04-20 | $26.32 | $26.72 | 931,400 | — | — |
| 2022-04-19 | $25.97 | $26.37 | 1,394,100 | — | — |
| 2022-04-18 | $26.37 | $26.77 | 1,739,800 | — | — |
| 2022-04-14 | $26.24 | $26.64 | 1,542,200 | — | — |
| 2022-04-13 | $26.03 | $26.43 | 1,493,000 | — | — |
| 2022-04-12 | $25.55 | $25.94 | 1,689,600 | — | — |
| 2022-04-11 | $25.12 | $25.50 | 1,843,200 | — | — |
| 2022-04-08 | $25.57 | $25.96 | 1,828,500 | — | — |
| 2022-04-07 | $24.33 | $24.70 | 1,262,300 | — | — |
| 2022-04-06 | $23.52 | $23.88 | 1,510,200 | — | — |
| 2022-04-05 | $24.03 | $24.40 | 1,676,400 | — | — |
| 2022-04-04 | $24.18 | $24.55 | 2,003,800 | — | — |
| 2022-04-01 | $23.86 | $24.22 | 1,605,200 | — | — |
| 2022-03-31 | $23.65 | $24.01 | 1,966,900 | — | — |
| 2022-03-30 | $24.57 | $24.94 | 1,855,800 | — | — |
| 2022-03-29 | $24.76 | $25.14 | 1,339,600 | — | — |
| 2022-03-28 | $24.62 | $25.00 | 1,626,000 | — | — |
| 2022-03-25 | $25.44 | $25.83 | 1,600,700 | — | — |
| 2022-03-24 | $24.40 | $24.77 | 1,162,600 | — | — |
| 2022-03-23 | $24.41 | $24.78 | 1,346,500 | — | — |
| 2022-03-22 | $23.98 | $24.35 | 1,647,700 | — | — |
| 2022-03-21 | $24.07 | $24.44 | 2,147,800 | — | — |
| 2022-03-18 | $23.21 | $23.56 | 4,257,200 | — | — |
| 2022-03-17 | $23.27 | $23.62 | 1,848,100 | — | — |
| 2022-03-16 | $21.76 | $22.09 | 2,033,100 | — | — |
| 2022-03-15 | $21.56 | $21.89 | 3,048,800 | — | — |
| 2022-03-14 | $21.62 | $21.95 | 3,331,700 | — | — |
| 2022-03-11 | $22.48 | $22.82 | 2,634,100 | — | — |
| 2022-03-10 | $23.00 | $23.35 | 10,894,500 | — | — |
| 2022-03-09 | $23.19 | $23.54 | 2,904,000 | — | — |
| 2022-03-08 | $23.58 | $23.94 | 2,377,600 | — | — |
| 2022-03-07 | $23.85 | $24.21 | 2,635,000 | — | — |
| 2022-03-04 | $23.80 | $24.16 | 1,914,100 | — | — |
| 2022-03-03 | $22.68 | $23.03 | 1,213,900 | — | — |
| 2022-03-02 | $22.89 | $23.24 | 1,670,700 | — | — |
| 2022-03-01 | $22.54 | $22.88 | 2,290,300 | — | — |
| 2022-02-28 | $22.35 | $22.69 | 2,253,100 | — | — |
| 2022-02-25 | $20.96 | $21.28 | 1,248,300 | — | — |
| 2022-02-24 | $20.83 | $21.15 | 2,833,700 | — | — |
| 2022-02-23 | $20.45 | $20.76 | 1,955,000 | — | — |
| 2022-02-22 | $20.17 | $20.48 | 1,941,600 | — | — |
| 2022-02-18 | $20.52 | $20.83 | 1,264,600 | — | — |
| 2022-02-17 | $20.71 | $21.03 | 1,786,800 | — | — |
| 2022-02-16 | $20.30 | $20.61 | 1,265,200 | — | — |
| 2022-02-15 | $20.11 | $20.42 | 1,572,400 | — | — |
| 2022-02-14 | $20.84 | $21.16 | 1,625,200 | — | — |
| 2022-02-11 | $21.53 | $21.86 | 1,070,600 | — | — |
| 2022-02-10 | $20.99 | $21.11 | 1,674,200 | — | — |
| 2022-02-09 | $21.51 | $21.63 | 2,632,200 | — | — |
| 2022-02-08 | $20.63 | $20.75 | 2,656,600 | — | — |
| 2022-02-07 | $21.94 | $22.06 | 1,880,000 | — | — |
| 2022-02-04 | $21.90 | $22.02 | 4,180,400 | — | — |
| 2022-02-03 | $22.82 | $22.95 | 1,467,100 | — | — |
| 2022-02-02 | $22.48 | $22.61 | 1,036,300 | — | — |
| 2022-02-01 | $22.60 | $22.73 | 1,417,900 | — | — |
| 2022-01-31 | $21.63 | $21.75 | 1,435,300 | — | — |
| 2022-01-28 | $21.72 | $21.84 | 1,370,100 | — | — |
| 2022-01-27 | $21.80 | $21.92 | 978,300 | — | — |
| 2022-01-26 | $21.68 | $21.80 | 1,755,400 | — | — |
| 2022-01-25 | $21.71 | $21.83 | 1,403,000 | — | — |
| 2022-01-24 | $20.57 | $20.68 | 1,726,900 | — | — |
| 2022-01-21 | $19.85 | $19.96 | 1,507,600 | — | — |
| 2022-01-20 | $20.48 | $20.59 | 1,211,100 | — | — |
| 2022-01-19 | $21.45 | $21.57 | 1,430,600 | — | — |
| 2022-01-18 | $21.35 | $21.47 | 2,368,500 | — | — |
| 2022-01-14 | $22.23 | $22.35 | 1,939,000 | — | — |
| 2022-01-13 | $21.06 | $21.18 | 1,447,800 | — | — |
| 2022-01-12 | $21.12 | $21.24 | 1,026,100 | — | — |
| 2022-01-11 | $21.00 | $21.12 | 1,675,700 | — | — |
| 2022-01-10 | $19.71 | $19.82 | 1,160,900 | — | — |
| 2022-01-07 | $19.89 | $20.00 | 1,100,400 | — | — |
| 2022-01-06 | $20.20 | $20.31 | 1,932,500 | — | — |
| 2022-01-05 | $19.94 | $20.05 | 1,419,700 | — | — |
| 2022-01-04 | $21.06 | $21.18 | 1,149,000 | — | — |
| 2022-01-03 | $19.81 | $19.92 | 1,021,800 | — | — |