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
- 2016-09-30 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 | $26.05 | $26.05 | 1,055,400 | — | — |
| 2022-12-29 | $25.87 | $25.87 | 1,486,600 | — | — |
| 2022-12-28 | $25.60 | $25.60 | 1,929,700 | — | — |
| 2022-12-27 | $25.26 | $25.26 | 1,616,300 | — | — |
| 2022-12-23 | $25.69 | $25.69 | 7,600,000 | — | — |
| 2022-12-22 | $27.92 | $27.92 | 2,506,900 | — | — |
| 2022-12-21 | $28.90 | $28.90 | 4,513,600 | — | — |
| 2022-12-20 | $30.37 | $30.37 | 2,724,000 | — | — |
| 2022-12-19 | $30.36 | $30.36 | 1,895,500 | — | — |
| 2022-12-16 | $31.17 | $31.17 | 9,825,700 | — | — |
| 2022-12-15 | $31.74 | $31.74 | 2,585,000 | — | — |
| 2022-12-14 | $33.32 | $33.32 | 2,426,600 | — | — |
| 2022-12-13 | $32.93 | $32.93 | 2,502,900 | — | — |
| 2022-12-12 | $32.47 | $32.47 | 2,963,900 | — | — |
| 2022-12-09 | $31.32 | $31.32 | 1,265,800 | — | — |
| 2022-12-08 | $31.17 | $31.17 | 2,152,900 | — | — |
| 2022-12-07 | $30.14 | $30.14 | 1,896,300 | — | — |
| 2022-12-06 | $30.43 | $30.43 | 1,704,100 | — | — |
| 2022-12-05 | $30.22 | $30.22 | 2,072,800 | — | — |
| 2022-12-02 | $30.53 | $30.53 | 4,123,000 | — | — |
| 2022-12-01 | $30.54 | $30.54 | 6,353,600 | — | — |
| 2022-11-30 | $28.26 | $28.26 | 4,011,100 | — | — |
| 2022-11-29 | $27.14 | $27.14 | 1,536,400 | — | — |
| 2022-11-28 | $27.95 | $27.95 | 1,550,900 | — | — |
| 2022-11-25 | $28.71 | $28.71 | 546,000 | — | — |
| 2022-11-23 | $28.76 | $28.76 | 1,147,000 | — | — |
| 2022-11-22 | $28.26 | $28.26 | 1,428,200 | — | — |
| 2022-11-21 | $27.90 | $27.90 | 1,614,600 | — | — |
| 2022-11-18 | $28.53 | $28.53 | 1,555,900 | — | — |
| 2022-11-17 | $28.20 | $28.20 | 1,708,400 | — | — |
| 2022-11-16 | $28.62 | $28.62 | 1,937,400 | — | — |
| 2022-11-15 | $29.06 | $29.06 | 2,035,400 | — | — |
| 2022-11-14 | $28.26 | $28.26 | 1,590,400 | — | — |
| 2022-11-11 | $28.43 | $28.43 | 2,348,100 | — | — |
| 2022-11-10 | $27.43 | $27.43 | 2,141,000 | — | — |
| 2022-11-09 | $26.14 | $26.14 | 1,526,700 | — | — |
| 2022-11-08 | $26.65 | $26.65 | 1,746,500 | — | — |
| 2022-11-07 | $26.55 | $26.55 | 1,610,100 | — | — |
| 2022-11-04 | $26.94 | $26.94 | 2,332,500 | — | — |
| 2022-11-03 | $27.01 | $27.01 | 2,345,700 | — | — |
| 2022-11-02 | $27.44 | $27.44 | 2,164,500 | — | — |
| 2022-11-01 | $28.17 | $28.17 | 3,302,500 | — | — |
| 2022-10-31 | $27.40 | $27.40 | 1,998,900 | — | — |
| 2022-10-28 | $26.80 | $26.80 | 1,441,300 | — | — |
| 2022-10-27 | $26.58 | $26.58 | 2,590,200 | — | — |
| 2022-10-26 | $26.63 | $26.63 | 1,732,500 | — | — |
| 2022-10-25 | $26.83 | $26.83 | 2,339,600 | — | — |
| 2022-10-24 | $26.91 | $26.91 | 2,168,000 | — | — |
| 2022-10-21 | $26.87 | $26.87 | 1,770,000 | — | — |
| 2022-10-20 | $26.67 | $26.67 | 2,584,300 | — | — |
| 2022-10-19 | $25.95 | $25.95 | 2,061,800 | — | — |
| 2022-10-18 | $26.41 | $26.41 | 3,550,700 | — | — |
| 2022-10-17 | $26.54 | $26.54 | 5,183,300 | — | — |
| 2022-10-14 | $26.35 | $26.35 | 13,843,900 | — | — |
| 2022-10-13 | $21.15 | $21.15 | 1,872,900 | — | — |
| 2022-10-12 | $20.99 | $20.99 | 1,460,500 | — | — |
| 2022-10-11 | $21.05 | $21.05 | 2,859,400 | — | — |
| 2022-10-10 | $20.27 | $20.27 | 2,182,100 | — | — |
| 2022-10-07 | $21.98 | $21.98 | 1,679,800 | — | — |
| 2022-10-06 | $22.72 | $22.72 | 2,663,600 | — | — |
| 2022-10-05 | $21.92 | $21.92 | 1,581,300 | — | — |
| 2022-10-04 | $22.22 | $22.22 | 1,801,700 | — | — |
| 2022-10-03 | $21.33 | $21.33 | 1,780,000 | — | — |
| 2022-09-30 | $20.83 | $20.83 | 1,850,500 | — | — |
| 2022-09-29 | $21.12 | $21.12 | 1,180,300 | — | — |
| 2022-09-28 | $21.39 | $21.39 | 1,895,900 | — | — |
| 2022-09-27 | $20.61 | $20.61 | 1,338,300 | — | — |
| 2022-09-26 | $20.28 | $20.28 | 1,806,000 | — | — |
| 2022-09-23 | $20.56 | $20.56 | 1,855,900 | — | — |
| 2022-09-22 | $21.66 | $21.66 | 2,103,300 | — | — |
| 2022-09-21 | $21.78 | $21.78 | 2,184,000 | — | — |
| 2022-09-20 | $22.33 | $22.33 | 2,419,000 | — | — |
| 2022-09-19 | $23.27 | $23.27 | 3,633,800 | — | — |
| 2022-09-16 | $23.12 | $23.12 | 4,021,600 | — | — |
| 2022-09-15 | $23.71 | $23.71 | 2,241,100 | — | — |
| 2022-09-14 | $23.16 | $23.16 | 1,829,200 | — | — |
| 2022-09-13 | $22.67 | $22.67 | 2,321,800 | — | — |
| 2022-09-12 | $23.71 | $23.71 | 2,680,300 | — | — |
| 2022-09-09 | $23.08 | $23.08 | 1,879,300 | — | — |
| 2022-09-08 | $22.98 | $22.98 | 2,436,100 | — | — |
| 2022-09-07 | $22.47 | $22.47 | 2,354,600 | — | — |
| 2022-09-06 | $22.12 | $22.12 | 3,289,600 | — | — |
| 2022-09-02 | $21.75 | $21.75 | 5,306,200 | — | — |
| 2022-09-01 | $22.34 | $22.34 | 21,271,000 | — | — |
| 2022-08-31 | $17.30 | $17.30 | 6,284,500 | — | — |
| 2022-08-30 | $18.12 | $18.12 | 4,651,400 | — | — |
| 2022-08-29 | $17.94 | $17.94 | 3,100,800 | — | — |
| 2022-08-26 | $18.14 | $18.14 | 2,347,100 | — | — |
| 2022-08-25 | $19.41 | $19.41 | 1,817,100 | — | — |
| 2022-08-24 | $18.88 | $18.88 | 1,866,900 | — | — |
| 2022-08-23 | $18.16 | $18.16 | 1,611,800 | — | — |
| 2022-08-22 | $18.07 | $18.07 | 1,553,100 | — | — |
| 2022-08-19 | $18.12 | $18.12 | 1,934,000 | — | — |
| 2022-08-18 | $18.91 | $18.91 | 3,471,500 | — | — |
| 2022-08-17 | $17.66 | $17.66 | 1,153,200 | — | — |
| 2022-08-16 | $18.04 | $18.04 | 1,322,300 | — | — |
| 2022-08-15 | $17.92 | $17.92 | 1,371,200 | — | — |
| 2022-08-12 | $17.77 | $17.77 | 1,480,100 | — | — |
| 2022-08-11 | $17.26 | $17.26 | 1,955,300 | — | — |
| 2022-08-10 | $17.34 | $17.34 | 1,896,600 | — | — |
| 2022-08-09 | $16.67 | $16.67 | 1,350,200 | — | — |
| 2022-08-08 | $17.30 | $17.30 | 1,307,400 | — | — |
| 2022-08-05 | $16.91 | $16.91 | 1,242,200 | — | — |
| 2022-08-04 | $16.82 | $16.82 | 1,239,600 | — | — |
| 2022-08-03 | $16.55 | $16.55 | 1,696,800 | — | — |
| 2022-08-02 | $15.73 | $15.73 | 3,508,900 | — | — |
| 2022-08-01 | $15.21 | $15.21 | 1,436,000 | — | — |
| 2022-07-29 | $15.13 | $15.13 | 1,726,300 | — | — |
| 2022-07-28 | $14.95 | $14.95 | 2,288,700 | — | — |
| 2022-07-27 | $14.70 | $14.70 | 1,296,100 | — | — |
| 2022-07-26 | $14.14 | $14.14 | 2,029,300 | — | — |
| 2022-07-25 | $14.75 | $14.75 | 1,764,200 | — | — |
| 2022-07-22 | $15.05 | $15.05 | 1,442,100 | — | — |
| 2022-07-21 | $15.75 | $15.75 | 1,401,400 | — | — |
| 2022-07-20 | $15.53 | $15.53 | 1,922,500 | — | — |
| 2022-07-19 | $14.83 | $14.83 | 1,481,100 | — | — |
| 2022-07-18 | $14.30 | $14.30 | 1,772,900 | — | — |
| 2022-07-15 | $14.42 | $14.42 | 1,806,200 | — | — |
| 2022-07-14 | $14.22 | $14.22 | 1,341,400 | — | — |
| 2022-07-13 | $14.55 | $14.55 | 1,708,100 | — | — |
| 2022-07-12 | $14.78 | $14.78 | 1,833,700 | — | — |
| 2022-07-11 | $15.19 | $15.19 | 1,229,900 | — | — |
| 2022-07-08 | $15.67 | $15.67 | 1,390,600 | — | — |
| 2022-07-07 | $15.66 | $15.66 | 1,752,800 | — | — |
| 2022-07-06 | $14.88 | $14.88 | 1,252,500 | — | — |
| 2022-07-05 | $15.04 | $15.04 | 1,716,500 | — | — |
| 2022-07-01 | $14.87 | $14.87 | 2,080,000 | — | — |
| 2022-06-30 | $14.63 | $14.63 | 2,678,400 | — | — |
| 2022-06-29 | $14.50 | $14.50 | 1,488,100 | — | — |
| 2022-06-28 | $14.62 | $14.62 | 2,175,300 | — | — |
| 2022-06-27 | $15.10 | $15.10 | 2,328,300 | — | — |
| 2022-06-24 | $15.48 | $15.48 | 5,152,200 | — | — |
| 2022-06-23 | $14.98 | $14.98 | 2,357,500 | — | — |
| 2022-06-22 | $14.41 | $14.41 | 1,858,400 | — | — |
| 2022-06-21 | $14.51 | $14.51 | 2,356,200 | — | — |
| 2022-06-17 | $14.47 | $14.47 | 5,621,900 | — | — |
| 2022-06-16 | $13.82 | $13.82 | 2,835,700 | — | — |
| 2022-06-15 | $14.32 | $14.32 | 2,786,400 | — | — |
| 2022-06-14 | $13.75 | $13.75 | 2,573,900 | — | — |
| 2022-06-13 | $13.84 | $13.84 | 4,963,900 | — | — |
| 2022-06-10 | $14.44 | $14.44 | 3,821,300 | — | — |
| 2022-06-09 | $14.81 | $14.81 | 3,032,500 | — | — |
| 2022-06-08 | $15.95 | $15.95 | 1,573,800 | — | — |
| 2022-06-07 | $16.07 | $16.07 | 1,985,800 | — | — |
| 2022-06-06 | $15.81 | $15.81 | 2,382,100 | — | — |
| 2022-06-03 | $16.36 | $16.36 | 1,571,600 | — | — |
| 2022-06-02 | $16.61 | $16.61 | 3,321,400 | — | — |
| 2022-06-01 | $15.99 | $15.99 | 2,858,400 | — | — |
| 2022-05-31 | $16.20 | $16.20 | 5,157,500 | — | — |
| 2022-05-27 | $16.88 | $16.88 | 6,467,600 | — | — |
| 2022-05-26 | $16.50 | $16.50 | 31,357,500 | — | — |
| 2022-05-25 | $21.42 | $21.42 | 4,443,900 | — | — |
| 2022-05-24 | $20.95 | $20.95 | 2,630,700 | — | — |
| 2022-05-23 | $21.72 | $21.72 | 7,789,200 | — | — |
| 2022-05-20 | $20.66 | $20.66 | 1,945,900 | — | — |
| 2022-05-19 | $21.12 | $21.12 | 3,577,700 | — | — |
| 2022-05-18 | $20.94 | $20.94 | 1,218,500 | — | — |
| 2022-05-17 | $22.07 | $22.07 | 2,511,300 | — | — |
| 2022-05-16 | $21.97 | $21.97 | 1,720,400 | — | — |
| 2022-05-13 | $22.53 | $22.53 | 1,970,700 | — | — |
| 2022-05-12 | $20.61 | $20.61 | 1,660,200 | — | — |
| 2022-05-11 | $20.32 | $20.32 | 1,545,000 | — | — |
| 2022-05-10 | $21.10 | $21.10 | 1,912,400 | — | — |
| 2022-05-09 | $21.42 | $21.42 | 1,999,300 | — | — |
| 2022-05-06 | $23.53 | $23.53 | 1,043,400 | — | — |
| 2022-05-05 | $24.59 | $24.59 | 1,398,600 | — | — |
| 2022-05-04 | $26.34 | $26.34 | 1,456,700 | — | — |
| 2022-05-03 | $25.44 | $25.44 | 783,300 | — | — |
| 2022-05-02 | $25.63 | $25.63 | 1,023,800 | — | — |
| 2022-04-29 | $25.03 | $25.03 | 778,100 | — | — |
| 2022-04-28 | $25.97 | $25.97 | 1,023,300 | — | — |
| 2022-04-27 | $25.10 | $25.10 | 700,800 | — | — |
| 2022-04-26 | $25.39 | $25.39 | 866,300 | — | — |
| 2022-04-25 | $26.40 | $26.40 | 1,391,800 | — | — |
| 2022-04-22 | $25.01 | $25.01 | 1,165,900 | — | — |
| 2022-04-21 | $26.04 | $26.04 | 1,186,100 | — | — |
| 2022-04-20 | $26.98 | $26.98 | 1,045,300 | — | — |
| 2022-04-19 | $27.36 | $27.36 | 1,753,700 | — | — |
| 2022-04-18 | $25.88 | $25.88 | 879,100 | — | — |
| 2022-04-14 | $26.01 | $26.01 | 1,229,500 | — | — |
| 2022-04-13 | $27.07 | $27.07 | 1,773,100 | — | — |
| 2022-04-12 | $26.05 | $26.05 | 1,686,200 | — | — |
| 2022-04-11 | $26.45 | $26.45 | 2,796,600 | — | — |
| 2022-04-08 | $24.87 | $24.87 | 1,090,000 | — | — |
| 2022-04-07 | $25.89 | $25.89 | 977,400 | — | — |
| 2022-04-06 | $26.21 | $26.21 | 1,299,500 | — | — |
| 2022-04-05 | $27.33 | $27.33 | 1,358,500 | — | — |
| 2022-04-04 | $28.47 | $28.47 | 1,843,900 | — | — |
| 2022-04-01 | $27.73 | $27.73 | 2,172,200 | — | — |
| 2022-03-31 | $26.82 | $26.82 | 1,695,000 | — | — |
| 2022-03-30 | $26.89 | $26.89 | 1,690,400 | — | — |
| 2022-03-29 | $27.10 | $27.10 | 1,487,500 | — | — |
| 2022-03-28 | $26.74 | $26.74 | 873,100 | — | — |
| 2022-03-25 | $26.58 | $26.58 | 1,011,800 | — | — |
| 2022-03-24 | $27.10 | $27.10 | 1,104,000 | — | — |
| 2022-03-23 | $26.47 | $26.47 | 840,200 | — | — |
| 2022-03-22 | $27.20 | $27.20 | 1,319,600 | — | — |
| 2022-03-21 | $26.71 | $26.71 | 2,523,300 | — | — |
| 2022-03-18 | $26.25 | $26.25 | 3,347,400 | — | — |
| 2022-03-17 | $24.58 | $24.58 | 2,256,000 | — | — |
| 2022-03-16 | $23.84 | $23.84 | 1,898,200 | — | — |
| 2022-03-15 | $22.79 | $22.79 | 1,335,300 | — | — |
| 2022-03-14 | $22.14 | $22.14 | 1,923,700 | — | — |
| 2022-03-11 | $22.86 | $22.86 | 1,176,700 | — | — |
| 2022-03-10 | $23.79 | $23.79 | 1,770,000 | — | — |
| 2022-03-09 | $24.02 | $24.02 | 1,527,500 | — | — |
| 2022-03-08 | $23.20 | $23.20 | 1,854,700 | — | — |
| 2022-03-07 | $23.13 | $23.13 | 2,218,500 | — | — |
| 2022-03-04 | $25.01 | $25.01 | 1,984,300 | — | — |
| 2022-03-03 | $26.11 | $26.11 | 3,443,700 | — | — |
| 2022-03-02 | $27.26 | $27.26 | 2,840,900 | — | — |
| 2022-03-01 | $26.68 | $26.68 | 2,025,700 | — | — |
| 2022-02-28 | $26.70 | $26.70 | 2,045,900 | — | — |
| 2022-02-25 | $26.51 | $26.51 | 1,623,800 | — | — |
| 2022-02-24 | $26.77 | $26.77 | 2,760,000 | — | — |
| 2022-02-23 | $24.79 | $24.79 | 2,033,000 | — | — |
| 2022-02-22 | $24.83 | $24.83 | 1,757,500 | — | — |
| 2022-02-18 | $25.10 | $25.10 | 1,819,700 | — | — |
| 2022-02-17 | $25.46 | $25.46 | 1,751,900 | — | — |
| 2022-02-16 | $27.20 | $27.20 | 1,121,900 | — | — |
| 2022-02-15 | $27.55 | $27.55 | 1,802,000 | — | — |
| 2022-02-14 | $26.21 | $26.21 | 1,333,200 | — | — |
| 2022-02-11 | $26.26 | $26.26 | 1,279,600 | — | — |
| 2022-02-10 | $27.31 | $27.31 | 1,277,400 | — | — |
| 2022-02-09 | $28.07 | $28.07 | 1,348,400 | — | — |
| 2022-02-08 | $27.16 | $27.16 | 1,296,900 | — | — |
| 2022-02-07 | $26.86 | $26.86 | 1,062,100 | — | — |
| 2022-02-04 | $27.10 | $27.10 | 1,410,300 | — | — |
| 2022-02-03 | $26.42 | $26.42 | 1,525,400 | — | — |
| 2022-02-02 | $27.83 | $27.83 | 1,255,100 | — | — |
| 2022-02-01 | $28.20 | $28.20 | 1,732,600 | — | — |
| 2022-01-31 | $27.34 | $27.34 | 1,310,900 | — | — |
| 2022-01-28 | $26.04 | $26.04 | 2,331,600 | — | — |
| 2022-01-27 | $24.71 | $24.71 | 1,966,100 | — | — |
| 2022-01-26 | $25.22 | $25.22 | 2,221,100 | — | — |
| 2022-01-25 | $25.94 | $25.94 | 1,715,400 | — | — |
| 2022-01-24 | $27.05 | $27.05 | 2,992,900 | — | — |
| 2022-01-21 | $26.62 | $26.62 | 1,297,900 | — | — |
| 2022-01-20 | $27.52 | $27.52 | 1,258,300 | — | — |
| 2022-01-19 | $27.99 | $27.99 | 1,351,500 | — | — |
| 2022-01-18 | $28.11 | $28.11 | 1,475,900 | — | — |
| 2022-01-14 | $29.04 | $29.04 | 1,536,000 | — | — |
| 2022-01-13 | $29.16 | $29.16 | 1,625,200 | — | — |
| 2022-01-12 | $30.61 | $30.61 | 1,201,800 | — | — |
| 2022-01-11 | $31.02 | $31.02 | 1,420,200 | — | — |
| 2022-01-10 | $30.43 | $30.43 | 1,685,300 | — | — |
| 2022-01-07 | $30.49 | $30.49 | 1,469,500 | — | — |
| 2022-01-06 | $31.14 | $31.14 | 1,907,700 | — | — |
| 2022-01-05 | $30.68 | $30.68 | 3,666,200 | — | — |
| 2022-01-04 | $31.18 | $31.18 | 1,814,100 | — | — |
| 2022-01-03 | $31.63 | $31.63 | 1,074,300 | — | — |