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
- 1997-08-07 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 | $26.22 | $36.43 | 1,355,300 | — | — |
| 2022-12-29 | $26.47 | $36.78 | 1,354,500 | — | — |
| 2022-12-28 | $26.06 | $36.21 | 1,366,300 | — | — |
| 2022-12-27 | $26.59 | $36.95 | 1,022,300 | — | — |
| 2022-12-23 | $26.66 | $37.04 | 1,505,100 | — | — |
| 2022-12-22 | $26.25 | $36.47 | 1,278,300 | — | — |
| 2022-12-21 | $26.43 | $36.72 | 1,314,300 | — | — |
| 2022-12-20 | $25.74 | $35.77 | 1,292,200 | — | — |
| 2022-12-19 | $25.35 | $35.22 | 1,909,800 | — | — |
| 2022-12-16 | $25.46 | $35.38 | 2,433,400 | — | — |
| 2022-12-15 | $25.93 | $36.03 | 2,221,100 | — | — |
| 2022-12-14 | $26.62 | $36.99 | 2,608,300 | — | — |
| 2022-12-13 | $27.64 | $38.41 | 2,123,300 | — | — |
| 2022-12-12 | $27.16 | $37.74 | 1,493,600 | — | — |
| 2022-12-09 | $27.00 | $37.52 | 1,603,800 | — | — |
| 2022-12-08 | $27.09 | $37.64 | 1,873,600 | — | — |
| 2022-12-07 | $26.50 | $36.82 | 2,300,900 | — | — |
| 2022-12-06 | $26.67 | $37.06 | 2,028,000 | — | — |
| 2022-12-05 | $26.50 | $36.82 | 2,078,000 | — | — |
| 2022-12-02 | $27.06 | $37.60 | 1,379,400 | — | — |
| 2022-12-01 | $26.62 | $36.99 | 1,698,200 | — | — |
| 2022-11-30 | $27.05 | $37.59 | 3,054,000 | — | — |
| 2022-11-29 | $26.71 | $37.11 | 1,801,400 | — | — |
| 2022-11-28 | $26.01 | $36.14 | 2,196,200 | — | — |
| 2022-11-25 | $26.59 | $36.95 | 658,400 | — | — |
| 2022-11-23 | $26.37 | $36.64 | 1,309,900 | — | — |
| 2022-11-22 | $26.52 | $36.85 | 1,803,200 | — | — |
| 2022-11-21 | $25.79 | $35.83 | 2,020,100 | — | — |
| 2022-11-18 | $25.89 | $35.97 | 1,414,800 | — | — |
| 2022-11-17 | $26.12 | $36.29 | 1,855,700 | — | — |
| 2022-11-16 | $25.96 | $36.07 | 2,207,100 | — | — |
| 2022-11-15 | $26.85 | $37.31 | 3,067,400 | — | — |
| 2022-11-14 | $27.00 | $37.52 | 3,946,300 | — | — |
| 2022-11-11 | $27.40 | $38.07 | 5,006,800 | — | — |
| 2022-11-10 | $25.24 | $35.07 | 3,132,100 | — | — |
| 2022-11-09 | $24.05 | $33.42 | 2,306,600 | — | — |
| 2022-11-08 | $24.60 | $34.18 | 3,294,600 | — | — |
| 2022-11-07 | $24.04 | $33.40 | 2,773,500 | — | — |
| 2022-11-04 | $23.46 | $32.60 | 4,669,400 | — | — |
| 2022-11-03 | $21.32 | $29.62 | 3,092,500 | — | — |
| 2022-11-02 | $21.78 | $30.26 | 2,275,200 | — | — |
| 2022-11-01 | $22.66 | $31.49 | 2,603,700 | — | — |
| 2022-10-31 | $22.45 | $31.19 | 1,820,900 | — | — |
| 2022-10-28 | $22.46 | $31.21 | 2,691,000 | — | — |
| 2022-10-27 | $22.85 | $31.75 | 2,067,600 | — | — |
| 2022-10-26 | $23.28 | $32.35 | 2,658,200 | — | — |
| 2022-10-25 | $22.76 | $31.62 | 3,963,200 | — | — |
| 2022-10-24 | $23.02 | $31.99 | 3,377,400 | — | — |
| 2022-10-21 | $23.39 | $32.50 | 3,123,900 | — | — |
| 2022-10-20 | $22.21 | $30.86 | 3,331,700 | — | — |
| 2022-10-19 | $21.53 | $29.92 | 1,414,300 | — | — |
| 2022-10-18 | $21.89 | $30.42 | 3,120,200 | — | — |
| 2022-10-17 | $21.57 | $29.97 | 2,701,400 | — | — |
| 2022-10-14 | $20.84 | $28.96 | 2,302,900 | — | — |
| 2022-10-13 | $21.52 | $29.90 | 3,147,700 | — | — |
| 2022-10-12 | $20.72 | $28.79 | 2,523,200 | — | — |
| 2022-10-11 | $20.71 | $28.78 | 2,652,000 | — | — |
| 2022-10-10 | $21.10 | $29.32 | 3,248,200 | — | — |
| 2022-10-07 | $20.56 | $28.57 | 3,329,000 | — | — |
| 2022-10-06 | $20.59 | $28.61 | 4,540,300 | — | — |
| 2022-10-05 | $21.74 | $30.21 | 2,903,900 | — | — |
| 2022-10-04 | $22.19 | $30.83 | 3,114,000 | — | — |
| 2022-10-03 | $21.08 | $29.29 | 2,217,900 | — | — |
| 2022-09-30 | $19.91 | $27.66 | 3,920,700 | — | — |
| 2022-09-29 | $19.85 | $27.58 | 3,302,700 | — | — |
| 2022-09-28 | $19.89 | $27.64 | 4,810,000 | — | — |
| 2022-09-27 | $20.21 | $28.08 | 3,802,300 | — | — |
| 2022-09-26 | $19.95 | $27.72 | 3,470,400 | — | — |
| 2022-09-23 | $20.33 | $28.25 | 3,826,200 | — | — |
| 2022-09-22 | $21.31 | $29.61 | 2,150,300 | — | — |
| 2022-09-21 | $21.14 | $29.37 | 2,644,400 | — | — |
| 2022-09-20 | $21.54 | $29.93 | 3,604,300 | — | — |
| 2022-09-19 | $22.43 | $31.17 | 2,774,300 | — | — |
| 2022-09-16 | $22.09 | $30.69 | 3,688,200 | — | — |
| 2022-09-15 | $21.87 | $30.39 | 3,055,500 | — | — |
| 2022-09-14 | $21.65 | $30.08 | 4,932,000 | — | — |
| 2022-09-13 | $22.40 | $31.12 | 3,622,700 | — | — |
| 2022-09-12 | $24.01 | $33.36 | 2,765,900 | — | — |
| 2022-09-09 | $23.38 | $32.49 | 2,910,300 | — | — |
| 2022-09-08 | $22.61 | $31.42 | 3,561,900 | — | — |
| 2022-09-07 | $22.64 | $31.46 | 2,358,000 | — | — |
| 2022-09-06 | $22.24 | $30.90 | 2,542,100 | — | — |
| 2022-09-02 | $22.51 | $31.28 | 3,491,000 | — | — |
| 2022-09-01 | $22.27 | $30.94 | 3,670,900 | — | — |
| 2022-08-31 | $23.59 | $32.78 | 3,272,000 | — | — |
| 2022-08-30 | $23.82 | $33.10 | 3,097,600 | — | — |
| 2022-08-29 | $24.09 | $33.47 | 2,963,400 | — | — |
| 2022-08-26 | $23.30 | $32.37 | 2,006,600 | — | — |
| 2022-08-25 | $24.05 | $33.42 | 2,515,400 | — | — |
| 2022-08-24 | $23.39 | $32.50 | 2,286,200 | — | — |
| 2022-08-23 | $23.77 | $33.03 | 2,530,500 | — | — |
| 2022-08-22 | $22.89 | $31.81 | 1,986,100 | — | — |
| 2022-08-19 | $23.42 | $32.54 | 2,669,500 | — | — |
| 2022-08-18 | $24.68 | $34.29 | 1,470,600 | — | — |
| 2022-08-17 | $24.73 | $34.36 | 1,722,300 | — | — |
| 2022-08-16 | $25.30 | $35.15 | 2,119,600 | — | — |
| 2022-08-15 | $24.65 | $34.25 | 2,136,100 | — | — |
| 2022-08-12 | $25.40 | $35.29 | 1,803,800 | — | — |
| 2022-08-11 | $25.39 | $35.28 | 2,354,900 | — | — |
| 2022-08-10 | $25.65 | $35.64 | 2,161,000 | — | — |
| 2022-08-09 | $24.94 | $34.65 | 2,082,300 | — | — |
| 2022-08-08 | $24.82 | $34.49 | 2,374,300 | — | — |
| 2022-08-05 | $24.48 | $34.01 | 1,736,600 | — | — |
| 2022-08-04 | $24.14 | $33.54 | 1,896,000 | — | — |
| 2022-08-03 | $24.00 | $33.35 | 1,577,100 | — | — |
| 2022-08-02 | $23.54 | $32.71 | 2,034,400 | — | — |
| 2022-08-01 | $24.24 | $33.68 | 2,087,400 | — | — |
| 2022-07-29 | $24.59 | $34.17 | 4,299,700 | — | — |
| 2022-07-28 | $23.52 | $32.68 | 2,380,200 | — | — |
| 2022-07-27 | $23.57 | $32.75 | 2,319,200 | — | — |
| 2022-07-26 | $22.90 | $31.82 | 3,414,100 | — | — |
| 2022-07-25 | $23.74 | $32.99 | 2,932,300 | — | — |
| 2022-07-22 | $23.04 | $32.01 | 3,055,900 | — | — |
| 2022-07-21 | $23.56 | $32.74 | 2,413,500 | — | — |
| 2022-07-20 | $23.26 | $32.32 | 3,171,700 | — | — |
| 2022-07-19 | $23.50 | $32.65 | 5,193,600 | — | — |
| 2022-07-18 | $22.16 | $30.79 | 3,416,400 | — | — |
| 2022-07-15 | $21.82 | $30.32 | 2,482,200 | — | — |
| 2022-07-14 | $21.42 | $29.76 | 2,496,100 | — | — |
| 2022-07-13 | $22.19 | $30.83 | 2,132,500 | — | — |
| 2022-07-12 | $22.01 | $30.58 | 2,386,100 | — | — |
| 2022-07-11 | $21.69 | $30.14 | 2,468,500 | — | — |
| 2022-07-08 | $22.13 | $30.75 | 3,031,300 | — | — |
| 2022-07-07 | $22.19 | $30.83 | 2,949,800 | — | — |
| 2022-07-06 | $21.51 | $29.89 | 4,641,800 | — | — |
| 2022-07-05 | $21.86 | $30.37 | 3,378,700 | — | — |
| 2022-07-01 | $22.89 | $31.81 | 2,957,200 | — | — |
| 2022-06-30 | $22.60 | $31.40 | 4,422,200 | — | — |
| 2022-06-29 | $23.51 | $32.67 | 3,232,300 | — | — |
| 2022-06-28 | $24.04 | $33.40 | 2,782,000 | — | — |
| 2022-06-27 | $24.30 | $33.76 | 3,130,800 | — | — |
| 2022-06-24 | $23.92 | $33.24 | 4,584,400 | — | — |
| 2022-06-23 | $23.31 | $32.39 | 4,721,800 | — | — |
| 2022-06-22 | $23.71 | $32.94 | 7,581,100 | — | — |
| 2022-06-21 | $25.91 | $36.00 | 2,890,800 | — | — |
| 2022-06-17 | $25.98 | $36.10 | 4,112,000 | — | — |
| 2022-06-16 | $26.16 | $36.35 | 3,924,700 | — | — |
| 2022-06-15 | $27.67 | $38.45 | 3,248,300 | — | — |
| 2022-06-14 | $27.00 | $37.52 | 3,579,100 | — | — |
| 2022-06-13 | $27.05 | $37.59 | 4,082,000 | — | — |
| 2022-06-10 | $28.62 | $39.77 | 4,342,900 | — | — |
| 2022-06-09 | $29.81 | $41.42 | 4,058,200 | — | — |
| 2022-06-08 | $31.65 | $43.98 | 2,970,600 | — | — |
| 2022-06-07 | $33.39 | $46.39 | 2,336,400 | — | — |
| 2022-06-06 | $32.88 | $45.69 | 3,031,600 | — | — |
| 2022-06-03 | $32.72 | $45.46 | 2,580,800 | — | — |
| 2022-06-02 | $32.87 | $45.67 | 5,044,500 | — | — |
| 2022-06-01 | $31.90 | $44.32 | 3,704,900 | — | — |
| 2022-05-31 | $32.35 | $44.95 | 4,044,600 | — | — |
| 2022-05-27 | $33.15 | $46.06 | 3,998,400 | — | — |
| 2022-05-26 | $31.84 | $44.24 | 3,401,800 | — | — |
| 2022-05-25 | $30.77 | $42.75 | 2,453,700 | — | — |
| 2022-05-24 | $30.57 | $42.48 | 3,882,500 | — | — |
| 2022-05-23 | $30.39 | $42.23 | 3,553,700 | — | — |
| 2022-05-20 | $29.17 | $40.53 | 3,371,600 | — | — |
| 2022-05-19 | $28.64 | $39.79 | 5,065,400 | — | — |
| 2022-05-18 | $28.45 | $39.53 | 2,914,700 | — | — |
| 2022-05-17 | $29.16 | $40.52 | 3,532,700 | — | — |
| 2022-05-16 | $28.38 | $39.43 | 3,769,000 | — | — |
| 2022-05-13 | $27.32 | $37.96 | 5,043,400 | — | — |
| 2022-05-12 | $26.91 | $36.86 | 6,762,900 | — | — |
| 2022-05-11 | $27.42 | $37.56 | 5,738,300 | — | — |
| 2022-05-10 | $27.76 | $38.03 | 5,039,800 | — | — |
| 2022-05-09 | $27.57 | $37.77 | 6,755,500 | — | — |
| 2022-05-06 | $27.87 | $38.18 | 7,663,800 | — | — |
| 2022-05-05 | $27.53 | $37.71 | 5,857,700 | — | — |
| 2022-05-04 | $29.68 | $40.66 | 5,056,000 | — | — |
| 2022-05-03 | $29.79 | $40.81 | 3,824,200 | — | — |
| 2022-05-02 | $28.85 | $39.52 | 5,720,100 | — | — |
| 2022-04-29 | $29.24 | $40.05 | 3,748,100 | — | — |
| 2022-04-28 | $29.62 | $40.58 | 2,605,400 | — | — |
| 2022-04-27 | $29.49 | $40.40 | 4,009,300 | — | — |
| 2022-04-26 | $28.08 | $38.47 | 5,260,100 | — | — |
| 2022-04-25 | $29.55 | $40.48 | 4,926,000 | — | — |
| 2022-04-22 | $31.33 | $42.92 | 4,355,700 | — | — |
| 2022-04-21 | $32.47 | $44.48 | 4,337,400 | — | — |
| 2022-04-20 | $32.51 | $44.53 | 2,344,700 | — | — |
| 2022-04-19 | $33.03 | $45.25 | 1,972,900 | — | — |
| 2022-04-18 | $33.26 | $45.56 | 1,717,800 | — | — |
| 2022-04-14 | $33.01 | $45.22 | 2,973,000 | — | — |
| 2022-04-13 | $32.72 | $44.82 | 3,073,900 | — | — |
| 2022-04-12 | $31.27 | $42.84 | 3,905,600 | — | — |
| 2022-04-11 | $31.14 | $42.66 | 4,497,700 | — | — |
| 2022-04-08 | $30.61 | $41.93 | 3,592,300 | — | — |
| 2022-04-07 | $30.81 | $42.21 | 3,553,100 | — | — |
| 2022-04-06 | $30.33 | $41.55 | 3,759,400 | — | — |
| 2022-04-05 | $30.53 | $41.82 | 4,300,200 | — | — |
| 2022-04-04 | $32.67 | $44.75 | 1,966,900 | — | — |
| 2022-04-01 | $32.84 | $44.99 | 2,369,200 | — | — |
| 2022-03-31 | $32.01 | $43.85 | 3,246,200 | — | — |
| 2022-03-30 | $32.86 | $45.01 | 3,180,100 | — | — |
| 2022-03-29 | $33.46 | $45.84 | 4,406,500 | — | — |
| 2022-03-28 | $33.65 | $46.10 | 3,161,200 | — | — |
| 2022-03-25 | $34.56 | $47.34 | 4,379,100 | — | — |
| 2022-03-24 | $34.05 | $46.64 | 5,651,600 | — | — |
| 2022-03-23 | $33.23 | $45.52 | 5,396,500 | — | — |
| 2022-03-22 | $33.65 | $46.10 | 5,157,400 | — | — |
| 2022-03-21 | $33.45 | $45.82 | 4,608,300 | — | — |
| 2022-03-18 | $31.85 | $43.63 | 3,862,900 | — | — |
| 2022-03-17 | $31.99 | $43.82 | 4,579,300 | — | — |
| 2022-03-16 | $32.04 | $43.89 | 4,911,800 | — | — |
| 2022-03-15 | $30.13 | $41.27 | 3,345,900 | — | — |
| 2022-03-14 | $30.01 | $41.11 | 4,366,300 | — | — |
| 2022-03-11 | $29.82 | $40.85 | 5,447,900 | — | — |
| 2022-03-10 | $30.02 | $41.12 | 4,355,400 | — | — |
| 2022-03-09 | $30.01 | $41.11 | 5,958,000 | — | — |
| 2022-03-08 | $28.66 | $39.26 | 7,349,000 | — | — |
| 2022-03-07 | $27.96 | $38.30 | 5,933,500 | — | — |
| 2022-03-04 | $29.34 | $40.19 | 6,746,900 | — | — |
| 2022-03-03 | $32.21 | $44.12 | 6,700,600 | — | — |
| 2022-03-02 | $32.89 | $45.05 | 4,524,700 | — | — |
| 2022-03-01 | $31.50 | $43.15 | 5,232,000 | — | — |
| 2022-02-28 | $30.94 | $42.38 | 5,532,800 | — | — |
| 2022-02-25 | $31.65 | $43.36 | 6,847,900 | — | — |
| 2022-02-24 | $28.35 | $38.84 | 8,007,400 | — | — |
| 2022-02-23 | $29.72 | $40.71 | 4,064,000 | — | — |
| 2022-02-22 | $30.20 | $41.37 | 5,157,300 | — | — |
| 2022-02-18 | $30.33 | $41.55 | 3,387,200 | — | — |
| 2022-02-17 | $30.46 | $41.73 | 3,809,300 | — | — |
| 2022-02-16 | $31.76 | $43.51 | 3,431,600 | — | — |
| 2022-02-15 | $30.81 | $42.21 | 4,092,100 | — | — |
| 2022-02-14 | $29.73 | $40.73 | 7,554,800 | — | — |
| 2022-02-11 | $30.69 | $42.04 | 9,071,000 | — | — |
| 2022-02-10 | $33.20 | $45.48 | 10,685,600 | — | — |
| 2022-02-09 | $34.30 | $46.99 | 4,858,100 | — | — |
| 2022-02-08 | $33.62 | $46.05 | 3,857,200 | — | — |
| 2022-02-07 | $32.39 | $44.37 | 5,280,100 | — | — |
| 2022-02-04 | $31.47 | $43.11 | 3,799,300 | — | — |
| 2022-02-03 | $31.48 | $43.12 | 3,552,000 | — | — |
| 2022-02-02 | $31.79 | $43.55 | 3,287,400 | — | — |
| 2022-02-01 | $31.49 | $43.14 | 4,511,300 | — | — |
| 2022-01-31 | $29.66 | $40.63 | 4,677,500 | — | — |
| 2022-01-28 | $29.16 | $39.95 | 11,621,600 | — | — |
| 2022-01-27 | $28.68 | $39.29 | 12,461,700 | — | — |
| 2022-01-26 | $30.14 | $41.29 | 4,188,500 | — | — |
| 2022-01-25 | $30.55 | $41.85 | 6,978,300 | — | — |
| 2022-01-24 | $30.99 | $42.45 | 10,403,900 | — | — |
| 2022-01-21 | $31.83 | $43.60 | 9,748,400 | — | — |
| 2022-01-20 | $34.14 | $46.77 | 5,151,200 | — | — |
| 2022-01-19 | $35.62 | $48.79 | 5,039,000 | — | — |
| 2022-01-18 | $35.27 | $48.31 | 8,691,500 | — | — |
| 2022-01-14 | $37.22 | $50.99 | 3,602,500 | — | — |
| 2022-01-13 | $37.28 | $51.07 | 4,068,000 | — | — |
| 2022-01-12 | $37.24 | $51.01 | 8,944,100 | — | — |
| 2022-01-11 | $35.39 | $48.48 | 5,419,800 | — | — |
| 2022-01-10 | $34.30 | $46.99 | 4,425,600 | — | — |
| 2022-01-07 | $34.81 | $47.68 | 4,908,000 | — | — |
| 2022-01-06 | $33.49 | $45.88 | 4,729,800 | — | — |
| 2022-01-05 | $33.03 | $45.25 | 5,324,000 | — | — |
| 2022-01-04 | $32.97 | $45.16 | 3,276,100 | — | — |
| 2022-01-03 | $32.12 | $44.00 | 2,671,200 | — | — |