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
- 2016-10-05 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 | $23.20 | $30.29 | 3,424,700 | — | — |
| 2022-12-29 | $24.07 | $31.42 | 1,954,800 | — | — |
| 2022-12-28 | $23.66 | $30.89 | 5,352,700 | — | — |
| 2022-12-27 | $23.69 | $30.93 | 2,208,200 | — | — |
| 2022-12-23 | $23.87 | $31.16 | 2,249,500 | — | — |
| 2022-12-22 | $23.55 | $30.74 | 2,380,400 | — | — |
| 2022-12-21 | $24.17 | $31.55 | 4,215,300 | — | — |
| 2022-12-20 | $23.82 | $31.10 | 4,042,400 | — | — |
| 2022-12-19 | $23.86 | $31.15 | 3,304,100 | — | — |
| 2022-12-16 | $24.07 | $31.17 | 5,457,400 | — | — |
| 2022-12-15 | $24.33 | $31.51 | 3,407,400 | — | — |
| 2022-12-14 | $24.35 | $31.53 | 3,566,400 | — | — |
| 2022-12-13 | $24.29 | $31.45 | 5,246,100 | — | — |
| 2022-12-12 | $24.22 | $31.36 | 2,360,000 | — | — |
| 2022-12-09 | $23.86 | $30.90 | 3,274,300 | — | — |
| 2022-12-08 | $23.59 | $30.55 | 2,201,700 | — | — |
| 2022-12-07 | $23.64 | $30.61 | 3,313,600 | — | — |
| 2022-12-06 | $23.72 | $30.72 | 3,779,300 | — | — |
| 2022-12-05 | $23.44 | $30.35 | 2,570,600 | — | — |
| 2022-12-02 | $23.99 | $31.07 | 1,941,600 | — | — |
| 2022-12-01 | $24.53 | $31.77 | 4,111,800 | — | — |
| 2022-11-30 | $24.33 | $31.51 | 7,650,700 | — | — |
| 2022-11-29 | $24.23 | $31.38 | 2,631,200 | — | — |
| 2022-11-28 | $23.79 | $30.81 | 1,896,900 | — | — |
| 2022-11-25 | $24.08 | $31.18 | 1,271,600 | — | — |
| 2022-11-23 | $24.00 | $31.08 | 1,865,800 | — | — |
| 2022-11-22 | $23.43 | $30.34 | 2,276,600 | — | — |
| 2022-11-21 | $22.88 | $29.63 | 2,292,200 | — | — |
| 2022-11-18 | $22.91 | $29.67 | 3,763,000 | — | — |
| 2022-11-17 | $22.46 | $29.08 | 2,599,100 | — | — |
| 2022-11-16 | $22.83 | $29.56 | 3,395,200 | — | — |
| 2022-11-15 | $22.70 | $29.40 | 3,885,200 | — | — |
| 2022-11-14 | $22.95 | $29.72 | 3,675,500 | — | — |
| 2022-11-11 | $24.09 | $31.20 | 3,527,600 | — | — |
| 2022-11-10 | $24.59 | $31.84 | 3,465,900 | — | — |
| 2022-11-09 | $23.55 | $30.50 | 3,345,200 | — | — |
| 2022-11-08 | $24.12 | $31.23 | 3,912,900 | — | — |
| 2022-11-07 | $23.83 | $30.86 | 5,051,000 | — | — |
| 2022-11-04 | $22.85 | $29.59 | 7,181,200 | — | — |
| 2022-11-03 | $23.23 | $30.08 | 4,399,000 | — | — |
| 2022-11-02 | $22.87 | $29.62 | 4,376,400 | — | — |
| 2022-11-01 | $22.87 | $29.62 | 2,978,700 | — | — |
| 2022-10-31 | $22.97 | $29.75 | 4,428,700 | — | — |
| 2022-10-28 | $22.98 | $29.76 | 4,167,400 | — | — |
| 2022-10-27 | $21.98 | $28.46 | 3,738,400 | — | — |
| 2022-10-26 | $21.90 | $28.36 | 3,419,400 | — | — |
| 2022-10-25 | $21.99 | $28.48 | 4,838,400 | — | — |
| 2022-10-24 | $21.49 | $27.83 | 3,992,200 | — | — |
| 2022-10-21 | $21.75 | $28.17 | 4,248,900 | — | — |
| 2022-10-20 | $21.52 | $27.87 | 4,054,200 | — | — |
| 2022-10-19 | $22.20 | $28.75 | 3,410,100 | — | — |
| 2022-10-18 | $22.56 | $29.21 | 2,961,700 | — | — |
| 2022-10-17 | $22.03 | $28.53 | 3,498,300 | — | — |
| 2022-10-14 | $21.42 | $27.74 | 2,511,300 | — | — |
| 2022-10-13 | $21.68 | $28.07 | 3,843,400 | — | — |
| 2022-10-12 | $21.44 | $27.76 | 4,601,600 | — | — |
| 2022-10-11 | $21.80 | $28.23 | 4,973,500 | — | — |
| 2022-10-10 | $21.68 | $28.07 | 4,969,200 | — | — |
| 2022-10-07 | $21.97 | $28.45 | 3,270,800 | — | — |
| 2022-10-06 | $22.65 | $29.33 | 4,290,400 | — | — |
| 2022-10-05 | $22.89 | $29.64 | 4,434,400 | — | — |
| 2022-10-04 | $22.94 | $29.71 | 4,833,600 | — | — |
| 2022-10-03 | $21.47 | $27.80 | 5,198,000 | — | — |
| 2022-09-30 | $21.00 | $27.19 | 4,597,700 | — | — |
| 2022-09-29 | $21.38 | $27.69 | 7,073,500 | — | — |
| 2022-09-28 | $22.30 | $28.88 | 3,833,000 | — | — |
| 2022-09-27 | $22.02 | $28.51 | 5,809,600 | — | — |
| 2022-09-26 | $22.47 | $29.10 | 3,717,000 | — | — |
| 2022-09-23 | $23.37 | $30.26 | 4,406,800 | — | — |
| 2022-09-22 | $24.06 | $31.16 | 2,848,900 | — | — |
| 2022-09-21 | $24.44 | $31.65 | 2,874,800 | — | — |
| 2022-09-20 | $24.91 | $32.26 | 3,129,500 | — | — |
| 2022-09-19 | $25.62 | $32.94 | 3,615,200 | — | — |
| 2022-09-16 | $25.31 | $32.54 | 8,706,200 | — | — |
| 2022-09-15 | $25.37 | $32.62 | 4,091,400 | — | — |
| 2022-09-14 | $25.36 | $32.60 | 3,449,800 | — | — |
| 2022-09-13 | $24.98 | $32.12 | 3,683,500 | — | — |
| 2022-09-12 | $25.79 | $33.16 | 3,347,100 | — | — |
| 2022-09-09 | $25.25 | $32.46 | 3,995,500 | — | — |
| 2022-09-08 | $24.90 | $32.01 | 2,890,000 | — | — |
| 2022-09-07 | $24.64 | $31.68 | 4,030,100 | — | — |
| 2022-09-06 | $24.34 | $31.29 | 5,326,800 | — | — |
| 2022-09-02 | $24.96 | $32.09 | 2,519,300 | — | — |
| 2022-09-01 | $24.96 | $32.09 | 3,535,100 | — | — |
| 2022-08-31 | $24.75 | $31.82 | 7,453,900 | — | — |
| 2022-08-30 | $24.18 | $31.09 | 4,375,500 | — | — |
| 2022-08-29 | $24.74 | $31.81 | 3,433,800 | — | — |
| 2022-08-26 | $24.93 | $32.05 | 3,672,000 | — | — |
| 2022-08-25 | $25.65 | $32.98 | 4,571,100 | — | — |
| 2022-08-24 | $25.19 | $32.39 | 3,435,400 | — | — |
| 2022-08-23 | $24.47 | $31.46 | 3,662,100 | — | — |
| 2022-08-22 | $24.73 | $31.79 | 3,630,300 | — | — |
| 2022-08-19 | $25.25 | $32.46 | 3,863,400 | — | — |
| 2022-08-18 | $25.84 | $33.22 | 3,623,700 | — | — |
| 2022-08-17 | $25.53 | $32.82 | 3,232,500 | — | — |
| 2022-08-16 | $25.83 | $33.21 | 3,706,400 | — | — |
| 2022-08-15 | $25.97 | $33.39 | 3,192,700 | — | — |
| 2022-08-12 | $25.88 | $33.27 | 2,716,300 | — | — |
| 2022-08-11 | $25.34 | $32.58 | 3,323,500 | — | — |
| 2022-08-10 | $25.17 | $32.36 | 2,967,900 | — | — |
| 2022-08-09 | $24.79 | $31.87 | 3,838,300 | — | — |
| 2022-08-08 | $24.73 | $31.79 | 3,798,500 | — | — |
| 2022-08-05 | $24.60 | $31.63 | 4,760,700 | — | — |
| 2022-08-04 | $25.62 | $32.94 | 3,411,800 | — | — |
| 2022-08-03 | $25.46 | $32.73 | 2,604,100 | — | — |
| 2022-08-02 | $25.26 | $32.48 | 2,875,000 | — | — |
| 2022-08-01 | $25.36 | $32.60 | 3,020,200 | — | — |
| 2022-07-29 | $25.85 | $33.23 | 4,894,800 | — | — |
| 2022-07-28 | $24.82 | $31.91 | 3,494,700 | — | — |
| 2022-07-27 | $23.83 | $30.64 | 2,702,600 | — | — |
| 2022-07-26 | $23.75 | $30.53 | 7,887,900 | — | — |
| 2022-07-25 | $23.36 | $30.03 | 3,285,000 | — | — |
| 2022-07-22 | $23.00 | $29.57 | 3,575,100 | — | — |
| 2022-07-21 | $23.36 | $30.03 | 4,230,800 | — | — |
| 2022-07-20 | $23.64 | $30.39 | 4,827,100 | — | — |
| 2022-07-19 | $23.63 | $30.38 | 3,764,400 | — | — |
| 2022-07-18 | $22.82 | $29.34 | 4,135,200 | — | — |
| 2022-07-15 | $22.58 | $29.03 | 4,025,100 | — | — |
| 2022-07-14 | $22.93 | $29.48 | 5,687,800 | — | — |
| 2022-07-13 | $22.73 | $29.22 | 3,551,100 | — | — |
| 2022-07-12 | $22.52 | $28.95 | 3,799,800 | — | — |
| 2022-07-11 | $22.09 | $28.40 | 3,355,300 | — | — |
| 2022-07-08 | $22.08 | $28.39 | 3,026,700 | — | — |
| 2022-07-07 | $22.23 | $28.58 | 4,068,900 | — | — |
| 2022-07-06 | $21.70 | $27.90 | 4,709,800 | — | — |
| 2022-07-05 | $21.66 | $27.85 | 5,959,900 | — | — |
| 2022-07-01 | $23.35 | $30.02 | 3,340,900 | — | — |
| 2022-06-30 | $22.85 | $29.38 | 4,965,100 | — | — |
| 2022-06-29 | $22.89 | $29.43 | 4,657,200 | — | — |
| 2022-06-28 | $23.25 | $29.89 | 4,875,200 | — | — |
| 2022-06-27 | $23.75 | $30.53 | 4,359,500 | — | — |
| 2022-06-24 | $23.39 | $30.07 | 11,738,000 | — | — |
| 2022-06-23 | $23.41 | $30.10 | 5,669,200 | — | — |
| 2022-06-22 | $22.71 | $29.20 | 4,595,100 | — | — |
| 2022-06-21 | $22.77 | $29.27 | 5,046,400 | — | — |
| 2022-06-17 | $22.42 | $28.60 | 11,501,800 | — | — |
| 2022-06-16 | $22.52 | $28.72 | 7,894,600 | — | — |
| 2022-06-15 | $23.50 | $29.97 | 9,339,700 | — | — |
| 2022-06-14 | $22.96 | $29.29 | 8,304,200 | — | — |
| 2022-06-13 | $23.50 | $29.97 | 7,472,000 | — | — |
| 2022-06-10 | $25.44 | $32.45 | 3,853,500 | — | — |
| 2022-06-09 | $26.20 | $33.42 | 3,390,400 | — | — |
| 2022-06-08 | $26.84 | $34.23 | 4,206,400 | — | — |
| 2022-06-07 | $27.39 | $34.94 | 6,773,300 | — | — |
| 2022-06-06 | $26.49 | $33.79 | 5,238,600 | — | — |
| 2022-06-03 | $25.85 | $32.97 | 3,389,000 | — | — |
| 2022-06-02 | $25.98 | $33.14 | 3,846,900 | — | — |
| 2022-06-01 | $25.90 | $33.04 | 4,618,700 | — | — |
| 2022-05-31 | $26.37 | $33.64 | 7,762,900 | — | — |
| 2022-05-27 | $26.31 | $33.56 | 5,778,600 | — | — |
| 2022-05-26 | $25.93 | $33.07 | 4,707,100 | — | — |
| 2022-05-25 | $26.10 | $33.29 | 5,564,900 | — | — |
| 2022-05-24 | $25.48 | $32.50 | 4,046,000 | — | — |
| 2022-05-23 | $25.73 | $32.82 | 4,484,600 | — | — |
| 2022-05-20 | $25.23 | $32.18 | 6,190,200 | — | — |
| 2022-05-19 | $26.08 | $33.27 | 7,959,700 | — | — |
| 2022-05-18 | $25.23 | $32.18 | 5,070,000 | — | — |
| 2022-05-17 | $25.25 | $32.21 | 5,014,500 | — | — |
| 2022-05-16 | $25.00 | $31.89 | 6,949,300 | — | — |
| 2022-05-13 | $24.58 | $31.35 | 5,521,600 | — | — |
| 2022-05-12 | $23.41 | $29.86 | 9,500,800 | — | — |
| 2022-05-11 | $24.29 | $30.98 | 7,373,900 | — | — |
| 2022-05-10 | $24.44 | $31.17 | 5,004,500 | — | — |
| 2022-05-09 | $24.13 | $30.78 | 9,713,400 | — | — |
| 2022-05-06 | $26.62 | $33.95 | 9,739,100 | — | — |
| 2022-05-05 | $25.41 | $32.41 | 5,171,400 | — | — |
| 2022-05-04 | $25.92 | $33.06 | 5,214,600 | — | — |
| 2022-05-03 | $25.25 | $32.21 | 4,094,100 | — | — |
| 2022-05-02 | $24.69 | $31.49 | 4,692,400 | — | — |
| 2022-04-29 | $25.02 | $31.91 | 5,342,300 | — | — |
| 2022-04-28 | $25.13 | $32.05 | 5,008,500 | — | — |
| 2022-04-27 | $24.88 | $31.73 | 3,608,800 | — | — |
| 2022-04-26 | $24.90 | $31.76 | 4,039,600 | — | — |
| 2022-04-25 | $25.01 | $31.90 | 5,130,700 | — | — |
| 2022-04-22 | $25.35 | $32.33 | 3,623,000 | — | — |
| 2022-04-21 | $25.74 | $32.83 | 7,014,700 | — | — |
| 2022-04-20 | $26.26 | $33.49 | 8,990,300 | — | — |
| 2022-04-19 | $24.82 | $31.66 | 5,429,700 | — | — |
| 2022-04-18 | $24.84 | $31.68 | 5,308,600 | — | — |
| 2022-04-14 | $24.03 | $30.65 | 4,708,900 | — | — |
| 2022-04-13 | $23.80 | $30.36 | 5,349,300 | — | — |
| 2022-04-12 | $24.05 | $30.68 | 5,277,000 | — | — |
| 2022-04-11 | $24.00 | $30.61 | 5,151,600 | — | — |
| 2022-04-08 | $24.51 | $31.26 | 6,982,700 | — | — |
| 2022-04-07 | $24.12 | $30.77 | 6,428,100 | — | — |
| 2022-04-06 | $24.00 | $30.61 | 5,816,200 | — | — |
| 2022-04-05 | $23.58 | $30.08 | 6,805,200 | — | — |
| 2022-04-04 | $23.33 | $29.76 | 3,590,300 | — | — |
| 2022-04-01 | $23.44 | $29.90 | 4,560,100 | — | — |
| 2022-03-31 | $23.25 | $29.66 | 4,651,100 | — | — |
| 2022-03-30 | $23.10 | $29.46 | 4,118,500 | — | — |
| 2022-03-29 | $23.15 | $29.53 | 4,380,200 | — | — |
| 2022-03-28 | $23.11 | $29.48 | 3,570,700 | — | — |
| 2022-03-25 | $22.74 | $29.01 | 3,268,900 | — | — |
| 2022-03-24 | $22.05 | $28.12 | 3,094,400 | — | — |
| 2022-03-23 | $21.80 | $27.81 | 2,566,800 | — | — |
| 2022-03-22 | $22.39 | $28.56 | 2,959,100 | — | — |
| 2022-03-21 | $22.05 | $28.12 | 3,329,900 | — | — |
| 2022-03-18 | $22.41 | $28.37 | 4,951,500 | — | — |
| 2022-03-17 | $22.31 | $28.24 | 3,411,400 | — | — |
| 2022-03-16 | $22.59 | $28.60 | 3,992,800 | — | — |
| 2022-03-15 | $22.33 | $28.27 | 3,216,300 | — | — |
| 2022-03-14 | $22.42 | $28.38 | 3,805,000 | — | — |
| 2022-03-11 | $22.43 | $28.39 | 3,280,300 | — | — |
| 2022-03-10 | $22.65 | $28.67 | 3,534,200 | — | — |
| 2022-03-09 | $22.74 | $28.78 | 4,542,500 | — | — |
| 2022-03-08 | $22.65 | $28.67 | 6,063,800 | — | — |
| 2022-03-07 | $22.36 | $28.30 | 5,599,800 | — | — |
| 2022-03-04 | $22.51 | $28.49 | 5,107,400 | — | — |
| 2022-03-03 | $21.98 | $27.82 | 4,018,900 | — | — |
| 2022-03-02 | $22.22 | $28.13 | 4,145,000 | — | — |
| 2022-03-01 | $21.93 | $27.76 | 6,823,000 | — | — |
| 2022-02-28 | $22.82 | $28.89 | 6,381,500 | — | — |
| 2022-02-25 | $21.90 | $27.72 | 3,879,000 | — | — |
| 2022-02-24 | $21.68 | $27.44 | 5,802,200 | — | — |
| 2022-02-23 | $20.81 | $26.34 | 4,535,200 | — | — |
| 2022-02-22 | $21.21 | $26.85 | 3,681,900 | — | — |
| 2022-02-18 | $21.45 | $27.15 | 2,877,300 | — | — |
| 2022-02-17 | $21.49 | $27.20 | 2,465,600 | — | — |
| 2022-02-16 | $21.72 | $27.49 | 2,270,800 | — | — |
| 2022-02-15 | $21.79 | $27.58 | 2,605,400 | — | — |
| 2022-02-14 | $21.60 | $27.34 | 4,181,000 | — | — |
| 2022-02-11 | $21.81 | $27.61 | 4,527,200 | — | — |
| 2022-02-10 | $22.08 | $27.95 | 5,460,200 | — | — |
| 2022-02-09 | $22.49 | $28.47 | 4,984,600 | — | — |
| 2022-02-08 | $22.27 | $28.19 | 4,337,800 | — | — |
| 2022-02-07 | $21.98 | $27.82 | 4,638,900 | — | — |
| 2022-02-04 | $21.83 | $27.63 | 5,344,000 | — | — |
| 2022-02-03 | $21.85 | $27.66 | 3,931,200 | — | — |
| 2022-02-02 | $22.24 | $28.15 | 6,964,000 | — | — |
| 2022-02-01 | $21.65 | $27.41 | 4,526,700 | — | — |
| 2022-01-31 | $21.81 | $27.61 | 6,126,000 | — | — |
| 2022-01-28 | $21.67 | $27.43 | 4,707,900 | — | — |
| 2022-01-27 | $21.31 | $26.97 | 4,854,900 | — | — |
| 2022-01-26 | $21.53 | $27.25 | 5,850,500 | — | — |
| 2022-01-25 | $21.67 | $27.43 | 5,173,300 | — | — |
| 2022-01-24 | $21.96 | $27.80 | 6,039,800 | — | — |
| 2022-01-21 | $21.72 | $27.49 | 4,244,400 | — | — |
| 2022-01-20 | $21.73 | $27.51 | 5,162,700 | — | — |
| 2022-01-19 | $22.48 | $28.46 | 7,263,300 | — | — |
| 2022-01-18 | $22.44 | $28.41 | 4,215,900 | — | — |
| 2022-01-14 | $22.59 | $28.60 | 2,994,300 | — | — |
| 2022-01-13 | $22.61 | $28.62 | 3,709,100 | — | — |
| 2022-01-12 | $22.93 | $29.03 | 7,344,300 | — | — |
| 2022-01-11 | $22.51 | $28.49 | 6,657,100 | — | — |
| 2022-01-10 | $22.46 | $28.43 | 4,341,900 | — | — |
| 2022-01-07 | $22.71 | $28.75 | 6,078,300 | — | — |
| 2022-01-06 | $22.32 | $28.25 | 5,284,200 | — | — |
| 2022-01-05 | $22.11 | $27.99 | 4,037,900 | — | — |
| 2022-01-04 | $22.52 | $28.51 | 4,572,900 | — | — |
| 2022-01-03 | $22.74 | $28.78 | 3,925,100 | — | — |