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
- 2015-10-06 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 | $26.76 | $26.76 | 2,020,800 | — | — |
| 2022-12-29 | $27.04 | $27.04 | 2,575,400 | — | — |
| 2022-12-28 | $26.28 | $26.28 | 2,579,900 | — | — |
| 2022-12-27 | $26.41 | $26.41 | 2,268,000 | — | — |
| 2022-12-23 | $26.65 | $26.65 | 3,953,700 | — | — |
| 2022-12-22 | $26.96 | $26.96 | 3,230,800 | — | — |
| 2022-12-21 | $27.72 | $27.72 | 5,958,300 | — | — |
| 2022-12-20 | $27.75 | $27.75 | 4,595,800 | — | — |
| 2022-12-19 | $27.52 | $27.52 | 5,431,300 | — | — |
| 2022-12-16 | $28.62 | $28.62 | 5,493,800 | — | — |
| 2022-12-15 | $29.08 | $29.08 | 3,938,000 | — | — |
| 2022-12-14 | $30.65 | $30.65 | 4,910,000 | — | — |
| 2022-12-13 | $30.18 | $30.18 | 5,352,500 | — | — |
| 2022-12-12 | $29.81 | $29.81 | 2,900,000 | — | — |
| 2022-12-09 | $29.14 | $29.14 | 2,048,900 | — | — |
| 2022-12-08 | $29.14 | $29.14 | 3,269,800 | — | — |
| 2022-12-07 | $28.68 | $28.68 | 2,337,900 | — | — |
| 2022-12-06 | $29.02 | $29.02 | 3,156,300 | — | — |
| 2022-12-05 | $29.28 | $29.28 | 2,859,400 | — | — |
| 2022-12-02 | $29.61 | $29.61 | 5,324,000 | — | — |
| 2022-12-01 | $30.25 | $30.25 | 9,438,200 | — | — |
| 2022-11-30 | $29.19 | $29.19 | 10,668,500 | — | — |
| 2022-11-29 | $29.46 | $29.46 | 6,885,400 | — | — |
| 2022-11-28 | $29.54 | $29.54 | 6,064,300 | — | — |
| 2022-11-25 | $30.46 | $30.46 | 1,110,600 | — | — |
| 2022-11-23 | $30.61 | $30.61 | 2,208,400 | — | — |
| 2022-11-22 | $30.48 | $30.48 | 3,191,900 | — | — |
| 2022-11-21 | $30.45 | $30.45 | 2,206,300 | — | — |
| 2022-11-18 | $30.75 | $30.75 | 3,118,800 | — | — |
| 2022-11-17 | $30.49 | $30.49 | 3,186,600 | — | — |
| 2022-11-16 | $30.48 | $30.48 | 4,017,600 | — | — |
| 2022-11-15 | $31.56 | $31.56 | 4,669,300 | — | — |
| 2022-11-14 | $31.07 | $31.07 | 7,040,200 | — | — |
| 2022-11-11 | $30.78 | $30.78 | 3,354,700 | — | — |
| 2022-11-10 | $30.95 | $30.95 | 3,330,700 | — | — |
| 2022-11-09 | $29.66 | $29.66 | 3,857,900 | — | — |
| 2022-11-08 | $30.88 | $30.88 | 2,520,500 | — | — |
| 2022-11-07 | $30.65 | $30.65 | 2,303,500 | — | — |
| 2022-11-04 | $30.34 | $30.34 | 2,577,800 | — | — |
| 2022-11-03 | $30.50 | $30.50 | 2,667,200 | — | — |
| 2022-11-02 | $30.95 | $30.95 | 2,981,900 | — | — |
| 2022-11-01 | $31.70 | $31.70 | 4,274,000 | — | — |
| 2022-10-31 | $30.86 | $30.86 | 3,347,500 | — | — |
| 2022-10-28 | $30.50 | $30.50 | 2,730,300 | — | — |
| 2022-10-27 | $29.83 | $29.83 | 4,190,500 | — | — |
| 2022-10-26 | $29.30 | $29.30 | 2,847,600 | — | — |
| 2022-10-25 | $29.51 | $29.51 | 2,748,700 | — | — |
| 2022-10-24 | $28.63 | $28.63 | 2,413,200 | — | — |
| 2022-10-21 | $28.81 | $28.81 | 4,055,000 | — | — |
| 2022-10-20 | $27.64 | $27.64 | 3,107,800 | — | — |
| 2022-10-19 | $27.46 | $27.46 | 2,990,700 | — | — |
| 2022-10-18 | $27.82 | $27.82 | 2,441,700 | — | — |
| 2022-10-17 | $27.75 | $27.75 | 5,247,000 | — | — |
| 2022-10-14 | $26.30 | $26.30 | 2,700,400 | — | — |
| 2022-10-13 | $26.46 | $26.46 | 3,560,100 | — | — |
| 2022-10-12 | $26.44 | $26.44 | 2,876,400 | — | — |
| 2022-10-11 | $27.04 | $27.04 | 3,609,100 | — | — |
| 2022-10-10 | $27.30 | $27.30 | 3,211,800 | — | — |
| 2022-10-07 | $28.26 | $28.26 | 2,380,100 | — | — |
| 2022-10-06 | $29.15 | $29.15 | 1,934,100 | — | — |
| 2022-10-05 | $29.04 | $29.04 | 3,089,900 | — | — |
| 2022-10-04 | $28.70 | $28.70 | 3,334,300 | — | — |
| 2022-10-03 | $27.71 | $27.71 | 2,886,900 | — | — |
| 2022-09-30 | $27.37 | $27.37 | 2,790,000 | — | — |
| 2022-09-29 | $27.44 | $27.44 | 2,868,900 | — | — |
| 2022-09-28 | $27.66 | $27.66 | 4,084,800 | — | — |
| 2022-09-27 | $26.86 | $26.86 | 3,551,000 | — | — |
| 2022-09-26 | $26.09 | $26.09 | 2,938,100 | — | — |
| 2022-09-23 | $26.26 | $26.26 | 3,031,100 | — | — |
| 2022-09-22 | $26.50 | $26.50 | 8,766,000 | — | — |
| 2022-09-21 | $27.57 | $27.57 | 2,462,100 | — | — |
| 2022-09-20 | $28.01 | $28.01 | 2,134,600 | — | — |
| 2022-09-19 | $28.14 | $28.14 | 3,082,500 | — | — |
| 2022-09-16 | $28.73 | $28.73 | 6,790,200 | — | — |
| 2022-09-15 | $28.71 | $28.71 | 4,238,900 | — | — |
| 2022-09-14 | $29.67 | $29.67 | 2,522,600 | — | — |
| 2022-09-13 | $29.64 | $29.64 | 3,982,800 | — | — |
| 2022-09-12 | $30.81 | $30.81 | 4,015,700 | — | — |
| 2022-09-09 | $30.30 | $30.30 | 5,707,100 | — | — |
| 2022-09-08 | $29.15 | $29.15 | 3,535,600 | — | — |
| 2022-09-07 | $29.22 | $29.22 | 3,568,100 | — | — |
| 2022-09-06 | $28.73 | $28.73 | 3,587,700 | — | — |
| 2022-09-02 | $29.16 | $29.16 | 7,175,400 | — | — |
| 2022-09-01 | $28.23 | $28.23 | 11,850,000 | — | — |
| 2022-08-31 | $28.97 | $28.97 | 5,398,000 | — | — |
| 2022-08-30 | $29.49 | $29.49 | 3,522,600 | — | — |
| 2022-08-29 | $29.77 | $29.77 | 3,489,500 | — | — |
| 2022-08-26 | $30.38 | $30.38 | 3,219,700 | — | — |
| 2022-08-25 | $31.05 | $31.05 | 3,443,600 | — | — |
| 2022-08-24 | $29.72 | $29.72 | 1,606,900 | — | — |
| 2022-08-23 | $29.68 | $29.68 | 2,914,300 | — | — |
| 2022-08-22 | $29.93 | $29.93 | 2,376,600 | — | — |
| 2022-08-19 | $30.69 | $30.69 | 2,955,500 | — | — |
| 2022-08-18 | $31.34 | $31.34 | 4,923,000 | — | — |
| 2022-08-17 | $30.16 | $30.16 | 2,119,900 | — | — |
| 2022-08-16 | $30.25 | $30.25 | 1,490,700 | — | — |
| 2022-08-15 | $30.28 | $30.28 | 1,954,000 | — | — |
| 2022-08-12 | $30.37 | $30.37 | 2,669,800 | — | — |
| 2022-08-11 | $30.21 | $30.21 | 2,086,400 | — | — |
| 2022-08-10 | $30.27 | $30.27 | 2,797,400 | — | — |
| 2022-08-09 | $29.21 | $29.21 | 2,382,300 | — | — |
| 2022-08-08 | $29.86 | $29.86 | 2,431,000 | — | — |
| 2022-08-05 | $29.63 | $29.63 | 2,044,800 | — | — |
| 2022-08-04 | $29.52 | $29.52 | 1,724,100 | — | — |
| 2022-08-03 | $29.09 | $29.09 | 1,714,500 | — | — |
| 2022-08-02 | $28.61 | $28.61 | 2,437,800 | — | — |
| 2022-08-01 | $28.35 | $28.35 | 1,590,500 | — | — |
| 2022-07-29 | $28.35 | $28.35 | 2,711,100 | — | — |
| 2022-07-28 | $27.90 | $27.90 | 2,232,700 | — | — |
| 2022-07-27 | $27.52 | $27.52 | 3,189,800 | — | — |
| 2022-07-26 | $26.73 | $26.73 | 2,191,200 | — | — |
| 2022-07-25 | $26.98 | $26.98 | 2,228,000 | — | — |
| 2022-07-22 | $26.82 | $26.82 | 3,456,100 | — | — |
| 2022-07-21 | $27.56 | $27.56 | 2,800,000 | — | — |
| 2022-07-20 | $27.13 | $27.13 | 4,002,500 | — | — |
| 2022-07-19 | $26.57 | $26.57 | 2,293,100 | — | — |
| 2022-07-18 | $25.83 | $25.83 | 2,409,500 | — | — |
| 2022-07-15 | $25.92 | $25.92 | 1,786,800 | — | — |
| 2022-07-14 | $25.65 | $25.65 | 3,078,600 | — | — |
| 2022-07-13 | $25.51 | $25.51 | 2,133,000 | — | — |
| 2022-07-12 | $25.52 | $25.52 | 2,341,000 | — | — |
| 2022-07-11 | $26.01 | $26.01 | 1,261,300 | — | — |
| 2022-07-08 | $26.28 | $26.28 | 1,524,300 | — | — |
| 2022-07-07 | $26.03 | $26.03 | 2,461,400 | — | — |
| 2022-07-06 | $25.48 | $25.48 | 2,661,500 | — | — |
| 2022-07-05 | $25.68 | $25.68 | 3,697,300 | — | — |
| 2022-07-01 | $24.76 | $24.76 | 3,252,200 | — | — |
| 2022-06-30 | $25.71 | $25.71 | 3,675,000 | — | — |
| 2022-06-29 | $25.92 | $25.92 | 2,080,300 | — | — |
| 2022-06-28 | $26.11 | $26.11 | 3,131,800 | — | — |
| 2022-06-27 | $26.96 | $26.96 | 3,398,600 | — | — |
| 2022-06-24 | $26.95 | $26.95 | 4,378,200 | — | — |
| 2022-06-23 | $26.60 | $26.60 | 6,223,200 | — | — |
| 2022-06-22 | $25.32 | $25.32 | 4,253,000 | — | — |
| 2022-06-21 | $25.69 | $25.69 | 4,518,300 | — | — |
| 2022-06-17 | $25.33 | $25.33 | 6,118,400 | — | — |
| 2022-06-16 | $24.49 | $24.49 | 3,906,700 | — | — |
| 2022-06-15 | $25.68 | $25.68 | 3,089,800 | — | — |
| 2022-06-14 | $24.95 | $24.95 | 3,159,400 | — | — |
| 2022-06-13 | $24.85 | $24.85 | 3,543,400 | — | — |
| 2022-06-10 | $26.07 | $26.07 | 2,662,900 | — | — |
| 2022-06-09 | $26.61 | $26.61 | 2,677,000 | — | — |
| 2022-06-08 | $27.61 | $27.61 | 3,448,000 | — | — |
| 2022-06-07 | $27.90 | $27.90 | 2,959,600 | — | — |
| 2022-06-06 | $27.76 | $27.76 | 3,674,300 | — | — |
| 2022-06-03 | $27.65 | $27.65 | 5,059,000 | — | — |
| 2022-06-02 | $28.37 | $28.37 | 20,706,500 | — | — |
| 2022-06-01 | $24.01 | $24.01 | 9,022,400 | — | — |
| 2022-05-31 | $23.73 | $23.73 | 4,481,900 | — | — |
| 2022-05-27 | $24.38 | $24.38 | 6,205,800 | — | — |
| 2022-05-26 | $23.07 | $23.07 | 4,669,500 | — | — |
| 2022-05-25 | $23.03 | $23.03 | 3,230,800 | — | — |
| 2022-05-24 | $22.33 | $22.33 | 4,439,200 | — | — |
| 2022-05-23 | $23.54 | $23.54 | 4,419,300 | — | — |
| 2022-05-20 | $23.44 | $23.44 | 7,920,400 | — | — |
| 2022-05-19 | $25.17 | $25.17 | 6,143,900 | — | — |
| 2022-05-18 | $25.57 | $25.57 | 3,361,000 | — | — |
| 2022-05-17 | $26.29 | $26.29 | 2,655,000 | — | — |
| 2022-05-16 | $26.02 | $26.02 | 2,317,700 | — | — |
| 2022-05-13 | $26.59 | $26.59 | 3,790,700 | — | — |
| 2022-05-12 | $25.21 | $25.21 | 4,109,800 | — | — |
| 2022-05-11 | $24.75 | $24.75 | 4,234,200 | — | — |
| 2022-05-10 | $26.10 | $26.10 | 3,361,000 | — | — |
| 2022-05-09 | $25.61 | $25.61 | 4,272,800 | — | — |
| 2022-05-06 | $27.38 | $27.38 | 2,486,400 | — | — |
| 2022-05-05 | $27.78 | $27.78 | 4,174,000 | — | — |
| 2022-05-04 | $30.00 | $30.00 | 3,320,700 | — | — |
| 2022-05-03 | $29.22 | $29.22 | 2,060,600 | — | — |
| 2022-05-02 | $29.82 | $29.82 | 3,084,700 | — | — |
| 2022-04-29 | $29.30 | $29.30 | 2,170,800 | — | — |
| 2022-04-28 | $30.58 | $30.58 | 2,321,600 | — | — |
| 2022-04-27 | $29.84 | $29.84 | 3,456,000 | — | — |
| 2022-04-26 | $30.06 | $30.06 | 2,654,700 | — | — |
| 2022-04-25 | $30.77 | $30.77 | 4,444,400 | — | — |
| 2022-04-22 | $29.69 | $29.69 | 3,771,400 | — | — |
| 2022-04-21 | $30.20 | $30.20 | 3,328,600 | — | — |
| 2022-04-20 | $31.16 | $31.16 | 2,986,700 | — | — |
| 2022-04-19 | $30.94 | $30.94 | 2,063,900 | — | — |
| 2022-04-18 | $30.55 | $30.55 | 1,818,100 | — | — |
| 2022-04-14 | $30.73 | $30.73 | 1,853,000 | — | — |
| 2022-04-13 | $31.35 | $31.35 | 3,053,700 | — | — |
| 2022-04-12 | $30.51 | $30.51 | 3,098,400 | — | — |
| 2022-04-11 | $30.70 | $30.70 | 4,661,400 | — | — |
| 2022-04-08 | $31.13 | $31.13 | 3,852,200 | — | — |
| 2022-04-07 | $32.17 | $32.17 | 3,865,200 | — | — |
| 2022-04-06 | $32.43 | $32.43 | 5,443,400 | — | — |
| 2022-04-05 | $33.52 | $33.52 | 6,160,600 | — | — |
| 2022-04-04 | $35.25 | $35.25 | 2,805,600 | — | — |
| 2022-04-01 | $35.12 | $35.12 | 3,189,500 | — | — |
| 2022-03-31 | $35.31 | $35.31 | 2,730,500 | — | — |
| 2022-03-30 | $35.97 | $35.97 | 3,569,600 | — | — |
| 2022-03-29 | $36.00 | $36.00 | 2,716,200 | — | — |
| 2022-03-28 | $35.95 | $35.95 | 4,052,800 | — | — |
| 2022-03-25 | $35.84 | $35.84 | 4,499,600 | — | — |
| 2022-03-24 | $35.73 | $35.73 | 4,594,100 | — | — |
| 2022-03-23 | $34.53 | $34.53 | 5,122,900 | — | — |
| 2022-03-22 | $35.25 | $35.25 | 4,157,000 | — | — |
| 2022-03-21 | $35.07 | $35.07 | 5,186,700 | — | — |
| 2022-03-18 | $34.55 | $34.55 | 4,479,100 | — | — |
| 2022-03-17 | $33.85 | $33.85 | 6,082,200 | — | — |
| 2022-03-16 | $31.68 | $31.68 | 2,994,200 | — | — |
| 2022-03-15 | $31.03 | $31.03 | 1,806,400 | — | — |
| 2022-03-14 | $30.41 | $30.41 | 3,087,000 | — | — |
| 2022-03-11 | $31.67 | $31.67 | 3,201,600 | — | — |
| 2022-03-10 | $32.40 | $32.40 | 5,620,400 | — | — |
| 2022-03-09 | $31.52 | $31.52 | 5,410,800 | — | — |
| 2022-03-08 | $29.17 | $29.17 | 4,403,500 | — | — |
| 2022-03-07 | $28.95 | $28.95 | 5,045,100 | — | — |
| 2022-03-04 | $29.41 | $29.41 | 6,276,800 | — | — |
| 2022-03-03 | $29.89 | $29.89 | 15,267,000 | — | — |
| 2022-03-02 | $26.50 | $26.50 | 6,367,400 | — | — |
| 2022-03-01 | $25.48 | $25.48 | 3,369,300 | — | — |
| 2022-02-28 | $25.94 | $25.94 | 3,280,800 | — | — |
| 2022-02-25 | $26.08 | $26.08 | 2,964,800 | — | — |
| 2022-02-24 | $26.11 | $26.11 | 3,683,200 | — | — |
| 2022-02-23 | $25.35 | $25.35 | 4,241,700 | — | — |
| 2022-02-22 | $25.58 | $25.58 | 2,347,700 | — | — |
| 2022-02-18 | $25.88 | $25.88 | 2,444,200 | — | — |
| 2022-02-17 | $26.16 | $26.16 | 2,227,400 | — | — |
| 2022-02-16 | $27.44 | $27.44 | 1,802,900 | — | — |
| 2022-02-15 | $27.30 | $27.30 | 1,988,700 | — | — |
| 2022-02-14 | $26.18 | $26.18 | 2,517,200 | — | — |
| 2022-02-11 | $26.62 | $26.62 | 2,523,300 | — | — |
| 2022-02-10 | $27.58 | $27.58 | 2,225,500 | — | — |
| 2022-02-09 | $27.68 | $27.68 | 1,961,100 | — | — |
| 2022-02-08 | $27.04 | $27.04 | 1,924,500 | — | — |
| 2022-02-07 | $26.45 | $26.45 | 2,068,900 | — | — |
| 2022-02-04 | $26.38 | $26.38 | 2,829,300 | — | — |
| 2022-02-03 | $25.94 | $25.94 | 2,573,500 | — | — |
| 2022-02-02 | $26.40 | $26.40 | 2,940,400 | — | — |
| 2022-02-01 | $26.56 | $26.56 | 3,174,600 | — | — |
| 2022-01-31 | $26.49 | $26.49 | 5,607,500 | — | — |
| 2022-01-28 | $25.31 | $25.31 | 4,108,100 | — | — |
| 2022-01-27 | $24.56 | $24.56 | 3,943,300 | — | — |
| 2022-01-26 | $24.95 | $24.95 | 4,255,200 | — | — |
| 2022-01-25 | $24.92 | $24.92 | 6,537,900 | — | — |
| 2022-01-24 | $26.40 | $26.40 | 12,674,400 | — | — |
| 2022-01-21 | $24.73 | $24.73 | 5,482,200 | — | — |
| 2022-01-20 | $25.65 | $25.65 | 3,360,900 | — | — |
| 2022-01-19 | $26.12 | $26.12 | 3,061,100 | — | — |
| 2022-01-18 | $26.51 | $26.51 | 4,426,000 | — | — |
| 2022-01-14 | $27.59 | $27.59 | 3,645,300 | — | — |
| 2022-01-13 | $28.27 | $28.27 | 3,257,600 | — | — |
| 2022-01-12 | $29.29 | $29.29 | 2,907,300 | — | — |
| 2022-01-11 | $29.94 | $29.94 | 2,143,500 | — | — |
| 2022-01-10 | $29.91 | $29.91 | 3,396,900 | — | — |
| 2022-01-07 | $29.83 | $29.83 | 2,926,800 | — | — |
| 2022-01-06 | $30.66 | $30.66 | 3,586,600 | — | — |
| 2022-01-05 | $30.78 | $30.78 | 3,038,100 | — | — |
| 2022-01-04 | $31.65 | $31.65 | 2,673,600 | — | — |
| 2022-01-03 | $32.00 | $32.00 | 3,517,000 | — | — |