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
- 2015-08-05 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 | $24.02 | $24.02 | 4,230,100 | — | — |
| 2022-12-29 | $23.93 | $23.93 | 4,735,300 | — | — |
| 2022-12-28 | $23.43 | $23.43 | 4,704,900 | — | — |
| 2022-12-27 | $23.74 | $23.74 | 7,017,300 | — | — |
| 2022-12-23 | $25.53 | $25.53 | 4,249,300 | — | — |
| 2022-12-22 | $25.77 | $25.77 | 5,495,900 | — | — |
| 2022-12-21 | $27.22 | $27.22 | 4,906,300 | — | — |
| 2022-12-20 | $26.20 | $26.20 | 4,837,400 | — | — |
| 2022-12-19 | $27.22 | $27.22 | 5,008,700 | — | — |
| 2022-12-16 | $29.16 | $29.16 | 12,613,300 | — | — |
| 2022-12-15 | $31.33 | $31.33 | 5,182,300 | — | — |
| 2022-12-14 | $32.73 | $32.73 | 6,265,200 | — | — |
| 2022-12-13 | $31.51 | $31.51 | 7,403,800 | — | — |
| 2022-12-12 | $29.74 | $29.74 | 4,213,900 | — | — |
| 2022-12-09 | $28.65 | $28.65 | 4,289,000 | — | — |
| 2022-12-08 | $29.04 | $29.04 | 3,146,900 | — | — |
| 2022-12-07 | $28.70 | $28.70 | 3,958,300 | — | — |
| 2022-12-06 | $29.36 | $29.36 | 4,905,700 | — | — |
| 2022-12-05 | $31.07 | $31.07 | 3,991,300 | — | — |
| 2022-12-02 | $32.15 | $32.15 | 4,910,000 | — | — |
| 2022-12-01 | $31.16 | $31.16 | 4,964,800 | — | — |
| 2022-11-30 | $32.58 | $32.58 | 6,174,000 | — | — |
| 2022-11-29 | $30.74 | $30.74 | 4,438,900 | — | — |
| 2022-11-28 | $31.32 | $31.32 | 4,226,900 | — | — |
| 2022-11-25 | $31.69 | $31.69 | 2,966,500 | — | — |
| 2022-11-23 | $31.51 | $31.51 | 4,601,200 | — | — |
| 2022-11-22 | $30.96 | $30.96 | 4,586,800 | — | — |
| 2022-11-21 | $30.46 | $30.46 | 5,572,200 | — | — |
| 2022-11-18 | $30.39 | $30.39 | 7,958,000 | — | — |
| 2022-11-17 | $31.91 | $31.91 | 8,137,100 | — | — |
| 2022-11-16 | $31.33 | $31.33 | 6,581,500 | — | — |
| 2022-11-15 | $31.34 | $31.34 | 9,419,000 | — | — |
| 2022-11-14 | $29.67 | $29.67 | 9,703,100 | — | — |
| 2022-11-11 | $30.49 | $30.49 | 12,198,600 | — | — |
| 2022-11-10 | $30.79 | $30.79 | 22,669,500 | — | — |
| 2022-11-09 | $24.16 | $24.16 | 8,344,200 | — | — |
| 2022-11-08 | $24.16 | $24.16 | 8,862,000 | — | — |
| 2022-11-07 | $23.14 | $23.14 | 5,974,600 | — | — |
| 2022-11-04 | $24.04 | $24.04 | 13,901,100 | — | — |
| 2022-11-03 | $25.71 | $25.71 | 24,266,000 | — | — |
| 2022-11-02 | $21.66 | $21.66 | 8,611,000 | — | — |
| 2022-11-01 | $22.57 | $22.57 | 5,932,000 | — | — |
| 2022-10-31 | $22.51 | $22.51 | 7,809,600 | — | — |
| 2022-10-28 | $21.90 | $21.90 | 6,083,800 | — | — |
| 2022-10-27 | $22.08 | $22.08 | 7,851,500 | — | — |
| 2022-10-26 | $21.71 | $21.71 | 11,966,000 | — | — |
| 2022-10-25 | $21.14 | $21.14 | 8,374,200 | — | — |
| 2022-10-24 | $19.46 | $19.46 | 7,316,800 | — | — |
| 2022-10-21 | $20.03 | $20.03 | 12,935,900 | — | — |
| 2022-10-20 | $19.66 | $19.66 | 10,909,800 | — | — |
| 2022-10-19 | $20.40 | $20.40 | 11,568,600 | — | — |
| 2022-10-18 | $22.08 | $22.08 | 7,417,100 | — | — |
| 2022-10-17 | $21.57 | $21.57 | 8,396,600 | — | — |
| 2022-10-14 | $21.21 | $21.21 | 10,471,500 | — | — |
| 2022-10-13 | $22.96 | $22.96 | 10,288,800 | — | — |
| 2022-10-12 | $23.28 | $23.28 | 7,169,300 | — | — |
| 2022-10-11 | $24.54 | $24.54 | 7,833,300 | — | — |
| 2022-10-10 | $24.91 | $24.91 | 6,415,000 | — | — |
| 2022-10-07 | $25.51 | $25.51 | 7,879,800 | — | — |
| 2022-10-06 | $27.21 | $27.21 | 5,447,100 | — | — |
| 2022-10-05 | $28.05 | $28.05 | 8,809,700 | — | — |
| 2022-10-04 | $30.47 | $30.47 | 5,968,900 | — | — |
| 2022-10-03 | $28.48 | $28.48 | 5,904,800 | — | — |
| 2022-09-30 | $27.59 | $27.59 | 7,433,800 | — | — |
| 2022-09-29 | $27.52 | $27.52 | 7,363,100 | — | — |
| 2022-09-28 | $31.07 | $31.07 | 5,403,100 | — | — |
| 2022-09-27 | $30.24 | $30.24 | 5,818,100 | — | — |
| 2022-09-26 | $29.64 | $29.64 | 6,210,600 | — | — |
| 2022-09-23 | $30.87 | $30.87 | 6,919,500 | — | — |
| 2022-09-22 | $32.50 | $32.50 | 5,809,800 | — | — |
| 2022-09-21 | $34.35 | $34.35 | 6,246,300 | — | — |
| 2022-09-20 | $34.42 | $34.42 | 5,898,700 | — | — |
| 2022-09-19 | $37.05 | $37.05 | 5,302,500 | — | — |
| 2022-09-16 | $37.10 | $37.10 | 9,127,900 | — | — |
| 2022-09-15 | $37.36 | $37.36 | 6,671,300 | — | — |
| 2022-09-14 | $38.39 | $38.39 | 5,279,500 | — | — |
| 2022-09-13 | $37.35 | $37.35 | 6,567,800 | — | — |
| 2022-09-12 | $38.65 | $38.65 | 6,610,200 | — | — |
| 2022-09-09 | $38.45 | $38.45 | 7,124,400 | — | — |
| 2022-09-08 | $38.16 | $38.16 | 11,624,600 | — | — |
| 2022-09-07 | $36.58 | $36.58 | 7,831,200 | — | — |
| 2022-09-06 | $33.10 | $33.10 | 5,430,000 | — | — |
| 2022-09-02 | $31.41 | $31.41 | 4,756,200 | — | — |
| 2022-09-01 | $32.11 | $32.11 | 4,252,500 | — | — |
| 2022-08-31 | $33.03 | $33.03 | 5,906,200 | — | — |
| 2022-08-30 | $32.38 | $32.38 | 6,656,700 | — | — |
| 2022-08-29 | $32.82 | $32.82 | 4,454,300 | — | — |
| 2022-08-26 | $33.35 | $33.35 | 5,495,000 | — | — |
| 2022-08-25 | $34.91 | $34.91 | 4,934,400 | — | — |
| 2022-08-24 | $33.80 | $33.80 | 6,635,800 | — | — |
| 2022-08-23 | $31.51 | $31.51 | 4,816,300 | — | — |
| 2022-08-22 | $31.14 | $31.14 | 8,980,800 | — | — |
| 2022-08-19 | $32.77 | $32.77 | 5,808,700 | — | — |
| 2022-08-18 | $35.01 | $35.01 | 6,631,100 | — | — |
| 2022-08-17 | $33.85 | $33.85 | 5,866,100 | — | — |
| 2022-08-16 | $35.09 | $35.09 | 7,098,000 | — | — |
| 2022-08-15 | $36.59 | $36.59 | 6,957,000 | — | — |
| 2022-08-12 | $36.12 | $36.12 | 7,155,300 | — | — |
| 2022-08-11 | $35.54 | $35.54 | 9,552,200 | — | — |
| 2022-08-10 | $37.02 | $37.02 | 11,414,800 | — | — |
| 2022-08-09 | $34.07 | $34.07 | 9,363,300 | — | — |
| 2022-08-08 | $34.14 | $34.14 | 14,710,800 | — | — |
| 2022-08-05 | $33.24 | $33.24 | 15,217,400 | — | — |
| 2022-08-04 | $31.82 | $31.82 | 9,415,900 | — | — |
| 2022-08-03 | $30.74 | $30.74 | 9,531,800 | — | — |
| 2022-08-02 | $31.21 | $31.21 | 9,283,200 | — | — |
| 2022-08-01 | $30.21 | $30.21 | 11,339,600 | — | — |
| 2022-07-29 | $32.69 | $32.69 | 15,531,800 | — | — |
| 2022-07-28 | $30.92 | $30.92 | 43,158,700 | — | — |
| 2022-07-27 | $23.79 | $23.79 | 8,886,400 | — | — |
| 2022-07-26 | $22.35 | $22.35 | 5,121,900 | — | — |
| 2022-07-25 | $23.53 | $23.53 | 4,166,000 | — | — |
| 2022-07-22 | $23.84 | $23.84 | 5,051,700 | — | — |
| 2022-07-21 | $24.57 | $24.57 | 4,920,900 | — | — |
| 2022-07-20 | $24.49 | $24.49 | 7,305,400 | — | — |
| 2022-07-19 | $24.61 | $24.61 | 5,762,600 | — | — |
| 2022-07-18 | $24.33 | $24.33 | 6,525,500 | — | — |
| 2022-07-15 | $23.56 | $23.56 | 12,765,600 | — | — |
| 2022-07-14 | $25.16 | $25.16 | 3,793,300 | — | — |
| 2022-07-13 | $25.19 | $25.19 | 4,886,600 | — | — |
| 2022-07-12 | $25.20 | $25.20 | 5,200,200 | — | — |
| 2022-07-11 | $25.12 | $25.12 | 4,284,300 | — | — |
| 2022-07-08 | $26.74 | $26.74 | 5,093,800 | — | — |
| 2022-07-07 | $26.36 | $26.36 | 5,550,700 | — | — |
| 2022-07-06 | $24.55 | $24.55 | 5,353,400 | — | — |
| 2022-07-05 | $24.91 | $24.91 | 6,079,600 | — | — |
| 2022-07-01 | $24.36 | $24.36 | 6,007,600 | — | — |
| 2022-06-30 | $23.36 | $23.36 | 7,865,800 | — | — |
| 2022-06-29 | $22.20 | $22.20 | 8,379,700 | — | — |
| 2022-06-28 | $23.70 | $23.70 | 5,881,400 | — | — |
| 2022-06-27 | $25.59 | $25.59 | 5,633,700 | — | — |
| 2022-06-24 | $25.22 | $25.22 | 6,505,800 | — | — |
| 2022-06-23 | $25.36 | $25.36 | 5,527,300 | — | — |
| 2022-06-22 | $23.44 | $23.44 | 5,171,000 | — | — |
| 2022-06-21 | $23.44 | $23.44 | 7,728,500 | — | — |
| 2022-06-17 | $23.83 | $23.83 | 10,887,100 | — | — |
| 2022-06-16 | $21.13 | $21.13 | 6,627,800 | — | — |
| 2022-06-15 | $23.33 | $23.33 | 7,381,700 | — | — |
| 2022-06-14 | $21.58 | $21.58 | 5,962,600 | — | — |
| 2022-06-13 | $22.32 | $22.32 | 6,833,500 | — | — |
| 2022-06-10 | $25.84 | $25.84 | 5,030,500 | — | — |
| 2022-06-09 | $26.83 | $26.83 | 4,629,500 | — | — |
| 2022-06-08 | $27.63 | $27.63 | 5,853,700 | — | — |
| 2022-06-07 | $28.52 | $28.52 | 5,881,300 | — | — |
| 2022-06-06 | $28.37 | $28.37 | 16,451,100 | — | — |
| 2022-06-03 | $26.78 | $26.78 | 5,598,700 | — | — |
| 2022-06-02 | $26.98 | $26.98 | 7,203,900 | — | — |
| 2022-06-01 | $25.20 | $25.20 | 5,876,900 | — | — |
| 2022-05-31 | $26.12 | $26.12 | 18,038,200 | — | — |
| 2022-05-27 | $26.44 | $26.44 | 8,082,600 | — | — |
| 2022-05-26 | $23.89 | $23.89 | 4,823,200 | — | — |
| 2022-05-25 | $23.11 | $23.11 | 5,797,800 | — | — |
| 2022-05-24 | $22.25 | $22.25 | 5,233,500 | — | — |
| 2022-05-23 | $23.31 | $23.31 | 4,911,700 | — | — |
| 2022-05-20 | $23.07 | $23.07 | 5,693,500 | — | — |
| 2022-05-19 | $23.36 | $23.36 | 8,514,100 | — | — |
| 2022-05-18 | $22.39 | $22.39 | 7,664,900 | — | — |
| 2022-05-17 | $21.96 | $21.96 | 6,445,000 | — | — |
| 2022-05-16 | $20.62 | $20.62 | 6,183,100 | — | — |
| 2022-05-13 | $21.07 | $21.07 | 11,167,100 | — | — |
| 2022-05-12 | $17.94 | $17.94 | 10,613,000 | — | — |
| 2022-05-11 | $18.15 | $18.15 | 10,382,400 | — | — |
| 2022-05-10 | $20.46 | $20.46 | 8,980,300 | — | — |
| 2022-05-09 | $21.09 | $21.09 | 7,332,700 | — | — |
| 2022-05-06 | $23.41 | $23.41 | 9,343,700 | — | — |
| 2022-05-05 | $24.99 | $24.99 | 15,090,500 | — | — |
| 2022-05-04 | $24.34 | $24.34 | 8,059,700 | — | — |
| 2022-05-03 | $22.94 | $22.94 | 11,127,000 | — | — |
| 2022-05-02 | $21.76 | $21.76 | 7,079,900 | — | — |
| 2022-04-29 | $19.98 | $19.98 | 6,167,900 | — | — |
| 2022-04-28 | $20.44 | $20.44 | 6,814,500 | — | — |
| 2022-04-27 | $20.25 | $20.25 | 7,028,800 | — | — |
| 2022-04-26 | $19.92 | $19.92 | 6,919,100 | — | — |
| 2022-04-25 | $20.55 | $20.55 | 7,621,800 | — | — |
| 2022-04-22 | $20.32 | $20.32 | 13,364,000 | — | — |
| 2022-04-21 | $21.03 | $21.03 | 10,036,300 | — | — |
| 2022-04-20 | $22.55 | $22.55 | 9,654,800 | — | — |
| 2022-04-19 | $24.50 | $24.50 | 5,388,100 | — | — |
| 2022-04-18 | $24.32 | $24.32 | 4,149,400 | — | — |
| 2022-04-14 | $24.86 | $24.86 | 4,552,700 | — | — |
| 2022-04-13 | $26.10 | $26.10 | 6,643,000 | — | — |
| 2022-04-12 | $25.62 | $25.62 | 6,354,500 | — | — |
| 2022-04-11 | $26.65 | $26.65 | 5,759,700 | — | — |
| 2022-04-08 | $26.79 | $26.79 | 4,788,500 | — | — |
| 2022-04-07 | $28.23 | $28.23 | 5,066,200 | — | — |
| 2022-04-06 | $28.80 | $28.80 | 7,104,600 | — | — |
| 2022-04-05 | $31.13 | $31.13 | 5,040,800 | — | — |
| 2022-04-04 | $33.37 | $33.37 | 5,964,300 | — | — |
| 2022-04-01 | $30.35 | $30.35 | 3,716,900 | — | — |
| 2022-03-31 | $30.37 | $30.37 | 3,925,700 | — | — |
| 2022-03-30 | $30.96 | $30.96 | 5,670,700 | — | — |
| 2022-03-29 | $33.79 | $33.79 | 6,074,400 | — | — |
| 2022-03-28 | $32.06 | $32.06 | 5,252,800 | — | — |
| 2022-03-25 | $31.32 | $31.32 | 4,356,200 | — | — |
| 2022-03-24 | $32.28 | $32.28 | 4,461,900 | — | — |
| 2022-03-23 | $31.59 | $31.59 | 4,867,500 | — | — |
| 2022-03-22 | $31.89 | $31.89 | 4,829,500 | — | — |
| 2022-03-21 | $30.48 | $30.48 | 3,571,800 | — | — |
| 2022-03-18 | $30.87 | $30.87 | 7,309,300 | — | — |
| 2022-03-17 | $31.26 | $31.26 | 6,717,700 | — | — |
| 2022-03-16 | $29.29 | $29.29 | 6,551,100 | — | — |
| 2022-03-15 | $28.37 | $28.37 | 6,397,700 | — | — |
| 2022-03-14 | $27.12 | $27.12 | 4,764,800 | — | — |
| 2022-03-11 | $29.40 | $29.40 | 4,640,900 | — | — |
| 2022-03-10 | $30.50 | $30.50 | 5,263,000 | — | — |
| 2022-03-09 | $31.04 | $31.04 | 6,549,200 | — | — |
| 2022-03-08 | $30.52 | $30.52 | 13,875,800 | — | — |
| 2022-03-07 | $27.92 | $27.92 | 9,669,700 | — | — |
| 2022-03-04 | $25.61 | $25.61 | 7,655,900 | — | — |
| 2022-03-03 | $25.91 | $25.91 | 4,249,300 | — | — |
| 2022-03-02 | $26.64 | $26.64 | 8,828,200 | — | — |
| 2022-03-01 | $28.13 | $28.13 | 9,908,200 | — | — |
| 2022-02-28 | $27.28 | $27.28 | 12,015,600 | — | — |
| 2022-02-25 | $24.64 | $24.64 | 7,140,600 | — | — |
| 2022-02-24 | $24.38 | $24.38 | 13,441,300 | — | — |
| 2022-02-23 | $19.99 | $19.99 | 6,581,200 | — | — |
| 2022-02-22 | $20.90 | $20.90 | 7,168,500 | — | — |
| 2022-02-18 | $21.56 | $21.56 | 10,219,200 | — | — |
| 2022-02-17 | $23.13 | $23.13 | 6,732,900 | — | — |
| 2022-02-16 | $24.62 | $24.62 | 5,292,400 | — | — |
| 2022-02-15 | $24.61 | $24.61 | 5,081,900 | — | — |
| 2022-02-14 | $22.60 | $22.60 | 4,881,000 | — | — |
| 2022-02-11 | $22.77 | $22.77 | 6,433,700 | — | — |
| 2022-02-10 | $24.27 | $24.27 | 6,130,900 | — | — |
| 2022-02-09 | $25.55 | $25.55 | 8,516,900 | — | — |
| 2022-02-08 | $23.99 | $23.99 | 8,088,600 | — | — |
| 2022-02-07 | $23.89 | $23.89 | 9,464,500 | — | — |
| 2022-02-04 | $25.11 | $25.11 | 8,834,200 | — | — |
| 2022-02-03 | $23.04 | $23.04 | 13,999,100 | — | — |
| 2022-02-02 | $24.78 | $24.78 | 9,482,600 | — | — |
| 2022-02-01 | $26.01 | $26.01 | 5,812,400 | — | — |
| 2022-01-31 | $25.93 | $25.93 | 17,370,400 | — | — |
| 2022-01-28 | $23.42 | $23.42 | 10,005,700 | — | — |
| 2022-01-27 | $23.27 | $23.27 | 8,754,800 | — | — |
| 2022-01-26 | $24.82 | $24.82 | 7,659,100 | — | — |
| 2022-01-25 | $26.28 | $26.28 | 7,636,300 | — | — |
| 2022-01-24 | $27.04 | $27.04 | 11,614,400 | — | — |
| 2022-01-21 | $25.91 | $25.91 | 13,282,300 | — | — |
| 2022-01-20 | $28.75 | $28.75 | 11,610,800 | — | — |
| 2022-01-19 | $27.71 | $27.71 | 7,479,600 | — | — |
| 2022-01-18 | $29.04 | $29.04 | 7,549,100 | — | — |
| 2022-01-14 | $31.81 | $31.81 | 5,221,400 | — | — |
| 2022-01-13 | $32.76 | $32.76 | 4,981,000 | — | — |
| 2022-01-12 | $33.25 | $33.25 | 5,300,400 | — | — |
| 2022-01-11 | $32.73 | $32.73 | 6,935,000 | — | — |
| 2022-01-10 | $31.52 | $31.52 | 5,001,100 | — | — |
| 2022-01-07 | $31.72 | $31.72 | 3,795,400 | — | — |
| 2022-01-06 | $31.48 | $31.48 | 6,109,100 | — | — |
| 2022-01-05 | $31.42 | $31.42 | 5,294,700 | — | — |
| 2022-01-04 | $34.57 | $34.57 | 4,458,200 | — | — |
| 2022-01-03 | $35.47 | $35.47 | 3,741,100 | — | — |