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
- 2007-12-03 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 | $19.23 | $42.43 | 1,377,800 | — | — |
| 2022-12-29 | $19.68 | $43.43 | 985,100 | — | — |
| 2022-12-28 | $19.48 | $42.99 | 1,582,900 | — | — |
| 2022-12-27 | $20.21 | $44.60 | 790,700 | — | — |
| 2022-12-23 | $20.36 | $44.93 | 1,310,000 | — | — |
| 2022-12-22 | $20.23 | $44.64 | 1,716,700 | — | — |
| 2022-12-21 | $20.54 | $45.32 | 2,535,000 | — | — |
| 2022-12-20 | $19.36 | $42.72 | 1,182,200 | — | — |
| 2022-12-19 | $18.54 | $40.91 | 1,634,900 | — | — |
| 2022-12-16 | $19.54 | $43.12 | 1,983,600 | — | — |
| 2022-12-15 | $20.57 | $45.39 | 2,256,200 | — | — |
| 2022-12-14 | $20.25 | $44.68 | 1,445,900 | — | — |
| 2022-12-13 | $20.04 | $44.22 | 1,978,000 | — | — |
| 2022-12-12 | $19.74 | $43.56 | 1,322,000 | — | — |
| 2022-12-09 | $19.51 | $43.05 | 1,211,100 | — | — |
| 2022-12-08 | $18.89 | $41.68 | 906,000 | — | — |
| 2022-12-07 | $18.44 | $40.69 | 1,799,400 | — | — |
| 2022-12-06 | $18.76 | $41.40 | 1,710,400 | — | — |
| 2022-12-05 | $19.12 | $42.19 | 1,497,400 | — | — |
| 2022-12-02 | $18.76 | $41.40 | 1,233,200 | — | — |
| 2022-12-01 | $18.61 | $41.07 | 1,688,100 | — | — |
| 2022-11-30 | $19.25 | $42.48 | 1,789,400 | — | — |
| 2022-11-29 | $19.10 | $42.15 | 2,331,400 | — | — |
| 2022-11-28 | $20.57 | $42.74 | 3,612,200 | — | — |
| 2022-11-25 | $21.50 | $44.68 | 1,982,900 | — | — |
| 2022-11-23 | $20.20 | $41.97 | 1,445,900 | — | — |
| 2022-11-22 | $20.02 | $41.60 | 1,721,200 | — | — |
| 2022-11-21 | $20.20 | $41.97 | 1,901,400 | — | — |
| 2022-11-18 | $19.53 | $40.58 | 1,875,800 | — | — |
| 2022-11-17 | $19.90 | $41.35 | 3,033,400 | — | — |
| 2022-11-16 | $19.64 | $40.81 | 2,423,400 | — | — |
| 2022-11-15 | $20.31 | $42.20 | 2,505,200 | — | — |
| 2022-11-14 | $20.58 | $42.76 | 4,187,800 | — | — |
| 2022-11-11 | $21.00 | $43.64 | 2,215,700 | — | — |
| 2022-11-10 | $19.88 | $41.31 | 1,506,900 | — | — |
| 2022-11-09 | $19.33 | $40.17 | 1,277,300 | — | — |
| 2022-11-08 | $19.93 | $41.41 | 1,470,100 | — | — |
| 2022-11-07 | $19.94 | $41.43 | 1,852,100 | — | — |
| 2022-11-04 | $19.44 | $40.39 | 2,460,900 | — | — |
| 2022-11-03 | $17.75 | $36.88 | 1,109,200 | — | — |
| 2022-11-02 | $17.64 | $36.65 | 1,577,400 | — | — |
| 2022-11-01 | $17.92 | $37.24 | 1,410,100 | — | — |
| 2022-10-31 | $17.42 | $36.20 | 1,727,200 | — | — |
| 2022-10-28 | $17.67 | $36.72 | 2,129,900 | — | — |
| 2022-10-27 | $17.84 | $37.07 | 2,233,100 | — | — |
| 2022-10-26 | $18.96 | $39.40 | 1,212,700 | — | — |
| 2022-10-25 | $19.22 | $39.94 | 1,281,200 | — | — |
| 2022-10-24 | $18.98 | $39.44 | 1,851,700 | — | — |
| 2022-10-21 | $19.25 | $40.00 | 1,141,800 | — | — |
| 2022-10-20 | $18.81 | $39.09 | 1,711,800 | — | — |
| 2022-10-19 | $19.51 | $40.54 | 1,432,900 | — | — |
| 2022-10-18 | $20.43 | $42.45 | 1,434,600 | — | — |
| 2022-10-17 | $19.71 | $40.96 | 1,952,100 | — | — |
| 2022-10-14 | $20.43 | $42.45 | 1,109,700 | — | — |
| 2022-10-13 | $20.17 | $41.91 | 1,133,200 | — | — |
| 2022-10-12 | $20.10 | $41.77 | 1,488,500 | — | — |
| 2022-10-11 | $19.60 | $40.73 | 1,630,100 | — | — |
| 2022-10-10 | $19.26 | $40.02 | 1,733,900 | — | — |
| 2022-10-07 | $19.92 | $41.39 | 1,621,000 | — | — |
| 2022-10-06 | $19.43 | $40.37 | 2,361,900 | — | — |
| 2022-10-05 | $19.40 | $40.31 | 1,385,700 | — | — |
| 2022-10-04 | $19.00 | $39.48 | 1,781,300 | — | — |
| 2022-10-03 | $17.94 | $37.28 | 1,303,800 | — | — |
| 2022-09-30 | $17.48 | $36.32 | 1,232,800 | — | — |
| 2022-09-29 | $17.17 | $35.68 | 2,568,500 | — | — |
| 2022-09-28 | $18.18 | $37.78 | 2,189,900 | — | — |
| 2022-09-27 | $19.05 | $39.58 | 1,801,700 | — | — |
| 2022-09-26 | $18.46 | $38.36 | 2,093,600 | — | — |
| 2022-09-23 | $19.06 | $39.61 | 2,553,100 | — | — |
| 2022-09-22 | $19.79 | $41.12 | 1,280,400 | — | — |
| 2022-09-21 | $20.18 | $41.93 | 2,239,000 | — | — |
| 2022-09-20 | $20.64 | $42.89 | 3,523,600 | — | — |
| 2022-09-19 | $18.81 | $39.09 | 2,113,800 | — | — |
| 2022-09-16 | $19.60 | $40.73 | 3,043,400 | — | — |
| 2022-09-15 | $20.52 | $42.64 | 2,340,500 | — | — |
| 2022-09-14 | $20.90 | $43.43 | 2,238,900 | — | — |
| 2022-09-13 | $21.14 | $43.93 | 2,748,400 | — | — |
| 2022-09-12 | $20.94 | $43.51 | 2,198,500 | — | — |
| 2022-09-09 | $20.47 | $42.53 | 2,186,000 | — | — |
| 2022-09-08 | $19.69 | $40.91 | 3,453,400 | — | — |
| 2022-09-07 | $18.93 | $39.33 | 2,572,400 | — | — |
| 2022-09-06 | $19.15 | $39.79 | 3,207,900 | — | — |
| 2022-09-02 | $19.89 | $41.33 | 1,765,600 | — | — |
| 2022-09-01 | $19.75 | $41.04 | 2,360,800 | — | — |
| 2022-08-31 | $19.55 | $40.62 | 3,032,100 | — | — |
| 2022-08-30 | $19.35 | $40.21 | 5,085,800 | — | — |
| 2022-08-29 | $21.10 | $43.84 | 4,113,700 | — | — |
| 2022-08-26 | $21.53 | $44.74 | 4,460,600 | — | — |
| 2022-08-25 | $22.78 | $47.33 | 3,725,900 | — | — |
| 2022-08-24 | $23.58 | $49.00 | 4,143,500 | — | — |
| 2022-08-23 | $25.69 | $49.95 | 4,253,900 | — | — |
| 2022-08-22 | $25.25 | $49.10 | 3,650,200 | — | — |
| 2022-08-19 | $24.99 | $48.59 | 3,116,800 | — | — |
| 2022-08-18 | $25.76 | $50.09 | 2,685,600 | — | — |
| 2022-08-17 | $25.85 | $50.26 | 2,667,000 | — | — |
| 2022-08-16 | $25.90 | $50.36 | 2,727,900 | — | — |
| 2022-08-15 | $25.83 | $50.23 | 3,630,300 | — | — |
| 2022-08-12 | $26.68 | $51.88 | 2,243,000 | — | — |
| 2022-08-11 | $26.82 | $52.15 | 3,039,600 | — | — |
| 2022-08-10 | $26.41 | $51.35 | 1,983,100 | — | — |
| 2022-08-09 | $26.00 | $50.56 | 2,121,700 | — | — |
| 2022-08-08 | $25.74 | $50.05 | 2,979,400 | — | — |
| 2022-08-05 | $25.58 | $49.74 | 3,245,200 | — | — |
| 2022-08-04 | $24.76 | $48.14 | 2,485,000 | — | — |
| 2022-08-03 | $25.43 | $49.45 | 2,378,800 | — | — |
| 2022-08-02 | $26.32 | $51.18 | 1,665,200 | — | — |
| 2022-08-01 | $27.00 | $52.50 | 1,582,800 | — | — |
| 2022-07-29 | $26.03 | $50.61 | 1,702,900 | — | — |
| 2022-07-28 | $26.03 | $50.61 | 1,769,100 | — | — |
| 2022-07-27 | $26.54 | $51.61 | 1,386,300 | — | — |
| 2022-07-26 | $25.61 | $49.80 | 834,400 | — | — |
| 2022-07-25 | $25.40 | $49.39 | 1,977,900 | — | — |
| 2022-07-22 | $25.44 | $49.47 | 1,469,700 | — | — |
| 2022-07-21 | $26.40 | $51.33 | 1,577,300 | — | — |
| 2022-07-20 | $25.67 | $49.91 | 1,501,700 | — | — |
| 2022-07-19 | $25.45 | $49.49 | 1,476,100 | — | — |
| 2022-07-18 | $24.50 | $47.64 | 2,529,300 | — | — |
| 2022-07-15 | $23.76 | $46.20 | 1,764,800 | — | — |
| 2022-07-14 | $22.43 | $43.61 | 1,985,500 | — | — |
| 2022-07-13 | $22.28 | $43.32 | 1,395,200 | — | — |
| 2022-07-12 | $22.18 | $43.13 | 1,230,600 | — | — |
| 2022-07-11 | $22.34 | $43.44 | 1,336,700 | — | — |
| 2022-07-08 | $22.46 | $43.67 | 1,523,700 | — | — |
| 2022-07-07 | $22.52 | $43.79 | 2,684,700 | — | — |
| 2022-07-06 | $21.12 | $41.07 | 3,730,000 | — | — |
| 2022-07-05 | $22.53 | $43.81 | 2,773,600 | — | — |
| 2022-07-01 | $23.40 | $45.50 | 3,315,900 | — | — |
| 2022-06-30 | $24.99 | $48.59 | 1,623,000 | — | — |
| 2022-06-29 | $24.87 | $48.36 | 1,865,400 | — | — |
| 2022-06-28 | $25.07 | $48.75 | 2,348,000 | — | — |
| 2022-06-27 | $25.96 | $50.48 | 2,238,600 | — | — |
| 2022-06-24 | $24.26 | $47.17 | 3,313,600 | — | — |
| 2022-06-23 | $25.11 | $48.83 | 3,561,200 | — | — |
| 2022-06-22 | $24.03 | $46.73 | 7,075,300 | — | — |
| 2022-06-21 | $26.97 | $52.44 | 4,354,000 | — | — |
| 2022-06-17 | $26.78 | $52.07 | 2,828,100 | — | — |
| 2022-06-16 | $26.51 | $51.55 | 2,369,200 | — | — |
| 2022-06-15 | $26.84 | $52.19 | 1,889,100 | — | — |
| 2022-06-14 | $26.28 | $51.10 | 2,778,100 | — | — |
| 2022-06-13 | $25.43 | $49.45 | 4,035,000 | — | — |
| 2022-06-10 | $26.96 | $52.42 | 2,967,200 | — | — |
| 2022-06-09 | $27.05 | $52.60 | 4,728,200 | — | — |
| 2022-06-08 | $28.30 | $55.03 | 6,700,500 | — | — |
| 2022-06-07 | $31.69 | $61.62 | 2,270,700 | — | — |
| 2022-06-06 | $32.07 | $62.36 | 2,092,500 | — | — |
| 2022-06-03 | $32.51 | $63.21 | 2,780,800 | — | — |
| 2022-06-02 | $31.25 | $60.76 | 3,191,200 | — | — |
| 2022-06-01 | $33.30 | $61.54 | 4,116,300 | — | — |
| 2022-05-31 | $32.72 | $60.47 | 4,287,800 | — | — |
| 2022-05-27 | $32.54 | $60.14 | 3,318,100 | — | — |
| 2022-05-26 | $32.55 | $60.16 | 2,643,100 | — | — |
| 2022-05-25 | $31.89 | $58.94 | 4,419,400 | — | — |
| 2022-05-24 | $32.79 | $60.60 | 3,747,100 | — | — |
| 2022-05-23 | $33.60 | $62.10 | 3,867,400 | — | — |
| 2022-05-20 | $32.03 | $59.19 | 2,747,900 | — | — |
| 2022-05-19 | $32.21 | $59.53 | 3,142,200 | — | — |
| 2022-05-18 | $30.65 | $56.64 | 2,173,200 | — | — |
| 2022-05-17 | $31.81 | $58.79 | 2,592,800 | — | — |
| 2022-05-16 | $31.01 | $57.31 | 1,908,700 | — | — |
| 2022-05-13 | $29.88 | $55.22 | 2,140,900 | — | — |
| 2022-05-12 | $28.34 | $52.38 | 2,384,300 | — | — |
| 2022-05-11 | $29.93 | $55.31 | 1,780,200 | — | — |
| 2022-05-10 | $29.43 | $54.39 | 1,756,000 | — | — |
| 2022-05-09 | $27.57 | $50.95 | 2,836,700 | — | — |
| 2022-05-06 | $30.39 | $56.16 | 1,388,800 | — | — |
| 2022-05-05 | $30.68 | $56.70 | 1,453,600 | — | — |
| 2022-05-04 | $31.00 | $57.29 | 1,257,200 | — | — |
| 2022-05-03 | $30.23 | $55.87 | 1,596,400 | — | — |
| 2022-05-02 | $28.92 | $53.45 | 1,190,700 | — | — |
| 2022-04-29 | $28.10 | $51.93 | 1,557,700 | — | — |
| 2022-04-28 | $29.02 | $53.63 | 1,715,900 | — | — |
| 2022-04-27 | $29.38 | $54.30 | 1,699,900 | — | — |
| 2022-04-26 | $27.02 | $49.94 | 1,647,600 | — | — |
| 2022-04-25 | $26.99 | $49.88 | 4,493,300 | — | — |
| 2022-04-22 | $28.71 | $53.06 | 2,066,500 | — | — |
| 2022-04-21 | $29.41 | $54.35 | 2,399,200 | — | — |
| 2022-04-20 | $30.47 | $56.31 | 2,776,500 | — | — |
| 2022-04-19 | $31.81 | $58.79 | 2,826,100 | — | — |
| 2022-04-18 | $31.71 | $58.60 | 3,878,600 | — | — |
| 2022-04-14 | $30.46 | $56.29 | 4,959,600 | — | — |
| 2022-04-13 | $28.13 | $51.99 | 1,646,900 | — | — |
| 2022-04-12 | $26.54 | $49.05 | 2,205,800 | — | — |
| 2022-04-11 | $25.69 | $47.48 | 3,965,800 | — | — |
| 2022-04-08 | $28.30 | $52.30 | 1,954,800 | — | — |
| 2022-04-07 | $27.19 | $50.25 | 2,121,800 | — | — |
| 2022-04-06 | $26.32 | $48.64 | 3,062,800 | — | — |
| 2022-04-05 | $27.48 | $50.79 | 2,872,400 | — | — |
| 2022-04-04 | $28.08 | $51.89 | 3,871,400 | — | — |
| 2022-04-01 | $30.36 | $56.11 | 1,721,800 | — | — |
| 2022-03-31 | $29.69 | $54.87 | 1,381,100 | — | — |
| 2022-03-30 | $29.77 | $55.02 | 1,542,100 | — | — |
| 2022-03-29 | $30.00 | $55.44 | 3,630,100 | — | — |
| 2022-03-28 | $29.50 | $54.52 | 3,113,200 | — | — |
| 2022-03-25 | $29.42 | $54.37 | 1,150,800 | — | — |
| 2022-03-24 | $29.58 | $54.67 | 1,714,000 | — | — |
| 2022-03-23 | $29.61 | $54.72 | 2,863,900 | — | — |
| 2022-03-22 | $28.85 | $53.32 | 2,011,300 | — | — |
| 2022-03-21 | $29.59 | $54.69 | 1,624,600 | — | — |
| 2022-03-18 | $29.29 | $54.13 | 2,923,500 | — | — |
| 2022-03-17 | $28.94 | $53.48 | 1,575,400 | — | — |
| 2022-03-16 | $28.18 | $52.08 | 2,029,800 | — | — |
| 2022-03-15 | $26.85 | $49.62 | 3,033,500 | — | — |
| 2022-03-14 | $26.90 | $49.71 | 3,242,100 | — | — |
| 2022-03-11 | $30.13 | $55.68 | 2,054,600 | — | — |
| 2022-03-10 | $29.92 | $55.30 | 1,950,400 | — | — |
| 2022-03-09 | $28.96 | $53.52 | 3,787,300 | — | — |
| 2022-03-08 | $29.65 | $54.80 | 3,596,700 | — | — |
| 2022-03-07 | $27.71 | $51.21 | 2,585,000 | — | — |
| 2022-03-04 | $28.27 | $52.25 | 2,721,100 | — | — |
| 2022-03-03 | $28.99 | $53.58 | 3,063,300 | — | — |
| 2022-03-02 | $29.86 | $55.18 | 3,744,800 | — | — |
| 2022-03-01 | $27.16 | $50.19 | 3,984,000 | — | — |
| 2022-02-28 | $30.08 | $51.89 | 5,078,600 | — | — |
| 2022-02-25 | $31.76 | $54.79 | 3,736,700 | — | — |
| 2022-02-24 | $29.34 | $50.62 | 4,998,900 | — | — |
| 2022-02-23 | $30.25 | $52.19 | 3,693,600 | — | — |
| 2022-02-22 | $31.31 | $54.02 | 5,313,200 | — | — |
| 2022-02-18 | $29.36 | $50.65 | 7,416,600 | — | — |
| 2022-02-17 | $29.65 | $51.15 | 9,415,600 | — | — |
| 2022-02-16 | $27.00 | $46.58 | 2,320,600 | — | — |
| 2022-02-15 | $27.23 | $46.98 | 2,121,200 | — | — |
| 2022-02-14 | $26.28 | $45.34 | 1,788,900 | — | — |
| 2022-02-11 | $26.43 | $45.60 | 2,100,600 | — | — |
| 2022-02-10 | $26.78 | $46.20 | 3,135,500 | — | — |
| 2022-02-09 | $26.66 | $45.99 | 2,981,300 | — | — |
| 2022-02-08 | $25.18 | $43.44 | 2,507,300 | — | — |
| 2022-02-07 | $24.95 | $43.04 | 3,821,500 | — | — |
| 2022-02-04 | $23.83 | $41.11 | 1,445,700 | — | — |
| 2022-02-03 | $23.14 | $39.92 | 2,263,200 | — | — |
| 2022-02-02 | $23.74 | $40.96 | 3,124,000 | — | — |
| 2022-02-01 | $23.87 | $41.18 | 3,475,200 | — | — |
| 2022-01-31 | $22.24 | $38.37 | 1,553,500 | — | — |
| 2022-01-28 | $22.47 | $38.77 | 2,046,800 | — | — |
| 2022-01-27 | $21.48 | $37.06 | 2,160,100 | — | — |
| 2022-01-26 | $19.87 | $34.28 | 1,505,800 | — | — |
| 2022-01-25 | $20.15 | $34.76 | 1,462,100 | — | — |
| 2022-01-24 | $20.38 | $35.16 | 3,039,800 | — | — |
| 2022-01-21 | $20.10 | $34.68 | 2,989,100 | — | — |
| 2022-01-20 | $21.30 | $36.75 | 1,500,000 | — | — |
| 2022-01-19 | $21.21 | $36.59 | 1,399,000 | — | — |
| 2022-01-18 | $21.22 | $36.61 | 2,129,500 | — | — |
| 2022-01-14 | $22.28 | $38.44 | 2,304,600 | — | — |
| 2022-01-13 | $21.29 | $36.73 | 2,427,100 | — | — |
| 2022-01-12 | $22.81 | $39.35 | 1,707,500 | — | — |
| 2022-01-11 | $23.06 | $39.78 | 1,937,500 | — | — |
| 2022-01-10 | $22.26 | $38.40 | 2,155,700 | — | — |
| 2022-01-07 | $22.57 | $38.94 | 2,827,200 | — | — |
| 2022-01-06 | $22.61 | $39.01 | 1,551,700 | — | — |
| 2022-01-05 | $22.93 | $39.56 | 2,450,500 | — | — |
| 2022-01-04 | $23.80 | $41.06 | 2,948,400 | — | — |
| 2022-01-03 | $23.62 | $40.75 | 4,389,200 | — | — |