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
- 2016-10-27 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 | $26.87 | $28.42 | 1,205,800 | — | — |
| 2022-12-29 | $26.88 | $28.43 | 1,090,100 | — | — |
| 2022-12-28 | $26.40 | $27.92 | 661,400 | — | — |
| 2022-12-27 | $26.83 | $28.37 | 691,700 | — | — |
| 2022-12-23 | $26.41 | $27.93 | 989,600 | — | — |
| 2022-12-22 | $26.67 | $28.20 | 956,800 | — | — |
| 2022-12-21 | $27.00 | $28.55 | 1,214,200 | — | — |
| 2022-12-20 | $26.79 | $28.33 | 2,288,400 | — | — |
| 2022-12-19 | $26.92 | $28.47 | 1,982,100 | — | — |
| 2022-12-16 | $26.88 | $28.43 | 2,308,800 | — | — |
| 2022-12-15 | $26.86 | $28.40 | 3,299,400 | — | — |
| 2022-12-14 | $26.67 | $28.20 | 1,652,600 | — | — |
| 2022-12-13 | $26.50 | $28.02 | 2,214,700 | — | — |
| 2022-12-12 | $25.77 | $27.25 | 4,023,600 | — | — |
| 2022-12-09 | $25.72 | $27.20 | 1,093,500 | — | — |
| 2022-12-08 | $26.01 | $27.51 | 2,737,300 | — | — |
| 2022-12-07 | $25.00 | $26.44 | 2,904,100 | — | — |
| 2022-12-06 | $25.63 | $27.10 | 4,455,300 | — | — |
| 2022-12-05 | $24.88 | $26.31 | 5,558,900 | — | — |
| 2022-12-02 | $24.98 | $26.42 | 6,804,800 | — | — |
| 2022-12-01 | $24.86 | $26.29 | 3,063,700 | — | — |
| 2022-11-30 | $25.07 | $26.51 | 9,308,000 | — | — |
| 2022-11-29 | $24.05 | $25.43 | 3,069,100 | — | — |
| 2022-11-28 | $23.54 | $24.89 | 2,160,500 | — | — |
| 2022-11-25 | $22.99 | $24.31 | 1,339,000 | — | — |
| 2022-11-23 | $22.90 | $24.22 | 3,744,000 | — | — |
| 2022-11-22 | $22.29 | $23.57 | 2,598,900 | — | — |
| 2022-11-21 | $21.52 | $22.76 | 2,637,100 | — | — |
| 2022-11-18 | $21.90 | $23.16 | 2,011,400 | — | — |
| 2022-11-17 | $22.19 | $23.47 | 2,602,900 | — | — |
| 2022-11-16 | $21.74 | $22.99 | 1,607,800 | — | — |
| 2022-11-15 | $22.22 | $23.50 | 3,136,700 | — | — |
| 2022-11-14 | $21.54 | $22.78 | 3,970,300 | — | — |
| 2022-11-11 | $21.23 | $22.45 | 3,568,700 | — | — |
| 2022-11-10 | $19.46 | $20.58 | 1,930,700 | — | — |
| 2022-11-09 | $18.68 | $19.75 | 1,471,000 | — | — |
| 2022-11-08 | $19.49 | $20.61 | 1,846,900 | — | — |
| 2022-11-07 | $19.33 | $20.44 | 2,504,200 | — | — |
| 2022-11-04 | $19.20 | $20.30 | 4,377,700 | — | — |
| 2022-11-03 | $17.82 | $18.84 | 2,394,900 | — | — |
| 2022-11-02 | $17.57 | $18.58 | 2,548,900 | — | — |
| 2022-11-01 | $17.77 | $18.79 | 2,895,500 | — | — |
| 2022-10-31 | $16.89 | $17.86 | 3,433,600 | — | — |
| 2022-10-28 | $17.35 | $18.35 | 3,550,400 | — | — |
| 2022-10-27 | $18.02 | $19.06 | 5,355,200 | — | — |
| 2022-10-26 | $18.80 | $19.88 | 5,238,300 | — | — |
| 2022-10-25 | $17.62 | $18.63 | 11,312,800 | — | — |
| 2022-10-24 | $16.80 | $17.77 | 17,949,900 | — | — |
| 2022-10-21 | $21.44 | $22.67 | 1,399,500 | — | — |
| 2022-10-20 | $21.69 | $22.94 | 1,784,200 | — | — |
| 2022-10-19 | $22.23 | $23.51 | 1,269,300 | — | — |
| 2022-10-18 | $23.05 | $24.38 | 2,161,400 | — | — |
| 2022-10-17 | $23.36 | $24.70 | 1,584,300 | — | — |
| 2022-10-14 | $22.15 | $23.42 | 1,673,300 | — | — |
| 2022-10-13 | $23.03 | $24.35 | 1,938,000 | — | — |
| 2022-10-12 | $22.95 | $24.27 | 2,249,700 | — | — |
| 2022-10-11 | $22.53 | $23.83 | 2,647,400 | — | — |
| 2022-10-10 | $23.05 | $24.38 | 2,566,700 | — | — |
| 2022-10-07 | $24.11 | $25.50 | 1,878,000 | — | — |
| 2022-10-06 | $24.97 | $26.41 | 2,909,800 | — | — |
| 2022-10-05 | $25.22 | $26.67 | 2,356,700 | — | — |
| 2022-10-04 | $25.29 | $26.74 | 2,414,800 | — | — |
| 2022-10-03 | $24.24 | $25.63 | 2,125,500 | — | — |
| 2022-09-30 | $24.03 | $25.41 | 3,410,100 | — | — |
| 2022-09-29 | $24.03 | $25.41 | 3,345,600 | — | — |
| 2022-09-28 | $25.07 | $26.51 | 2,003,400 | — | — |
| 2022-09-27 | $24.70 | $26.12 | 2,610,300 | — | — |
| 2022-09-26 | $24.50 | $25.91 | 1,944,000 | — | — |
| 2022-09-23 | $24.20 | $25.59 | 1,779,300 | — | — |
| 2022-09-22 | $24.64 | $26.06 | 1,846,900 | — | — |
| 2022-09-21 | $24.74 | $26.16 | 3,851,400 | — | — |
| 2022-09-20 | $26.14 | $27.64 | 2,488,200 | — | — |
| 2022-09-19 | $26.19 | $27.70 | 2,638,500 | — | — |
| 2022-09-16 | $26.79 | $28.33 | 6,958,500 | — | — |
| 2022-09-15 | $27.69 | $29.28 | 3,083,300 | — | — |
| 2022-09-14 | $27.24 | $28.81 | 4,415,200 | — | — |
| 2022-09-13 | $26.88 | $28.43 | 3,638,600 | — | — |
| 2022-09-12 | $26.96 | $28.51 | 2,804,500 | — | — |
| 2022-09-09 | $26.79 | $28.33 | 2,558,900 | — | — |
| 2022-09-08 | $26.12 | $27.62 | 2,409,900 | — | — |
| 2022-09-07 | $26.35 | $27.87 | 4,359,800 | — | — |
| 2022-09-06 | $25.88 | $27.37 | 3,779,300 | — | — |
| 2022-09-02 | $26.33 | $27.84 | 2,663,800 | — | — |
| 2022-09-01 | $26.52 | $28.05 | 4,264,700 | — | — |
| 2022-08-31 | $26.05 | $27.55 | 4,986,700 | — | — |
| 2022-08-30 | $25.51 | $26.98 | 3,463,500 | — | — |
| 2022-08-29 | $25.44 | $26.90 | 3,061,200 | — | — |
| 2022-08-26 | $25.66 | $27.14 | 5,704,200 | — | — |
| 2022-08-25 | $25.24 | $26.69 | 10,205,400 | — | — |
| 2022-08-24 | $24.32 | $25.72 | 18,339,800 | — | — |
| 2022-08-23 | $26.76 | $28.30 | 684,900 | — | — |
| 2022-08-22 | $27.21 | $28.78 | 1,597,200 | — | — |
| 2022-08-19 | $26.56 | $28.09 | 1,979,400 | — | — |
| 2022-08-18 | $26.63 | $28.16 | 3,734,500 | — | — |
| 2022-08-17 | $26.53 | $28.06 | 1,868,700 | — | — |
| 2022-08-16 | $26.85 | $28.39 | 1,513,900 | — | — |
| 2022-08-15 | $26.86 | $28.40 | 1,261,200 | — | — |
| 2022-08-12 | $26.00 | $27.50 | 1,054,900 | — | — |
| 2022-08-11 | $26.07 | $27.57 | 1,803,600 | — | — |
| 2022-08-10 | $26.15 | $27.65 | 3,087,300 | — | — |
| 2022-08-09 | $25.78 | $27.26 | 1,407,800 | — | — |
| 2022-08-08 | $26.09 | $27.59 | 738,400 | — | — |
| 2022-08-05 | $26.47 | $27.99 | 625,400 | — | — |
| 2022-08-04 | $26.66 | $28.19 | 914,500 | — | — |
| 2022-08-03 | $26.19 | $27.70 | 1,792,000 | — | — |
| 2022-08-02 | $25.39 | $26.85 | 1,382,900 | — | — |
| 2022-08-01 | $25.20 | $26.65 | 1,232,000 | — | — |
| 2022-07-29 | $25.59 | $27.06 | 1,511,800 | — | — |
| 2022-07-28 | $26.39 | $27.91 | 584,300 | — | — |
| 2022-07-27 | $26.29 | $27.80 | 572,900 | — | — |
| 2022-07-26 | $26.15 | $27.65 | 1,042,300 | — | — |
| 2022-07-25 | $26.15 | $27.65 | 1,440,900 | — | — |
| 2022-07-22 | $25.80 | $27.28 | 2,461,400 | — | — |
| 2022-07-21 | $26.56 | $28.09 | 1,603,200 | — | — |
| 2022-07-20 | $26.30 | $27.81 | 1,988,100 | — | — |
| 2022-07-19 | $26.65 | $28.18 | 2,453,800 | — | — |
| 2022-07-18 | $26.26 | $27.77 | 1,537,500 | — | — |
| 2022-07-15 | $26.05 | $27.55 | 1,487,600 | — | — |
| 2022-07-14 | $26.42 | $27.94 | 2,679,600 | — | — |
| 2022-07-13 | $26.32 | $27.83 | 2,019,600 | — | — |
| 2022-07-12 | $26.30 | $27.81 | 1,896,400 | — | — |
| 2022-07-11 | $25.87 | $27.36 | 3,205,700 | — | — |
| 2022-07-08 | $26.89 | $28.44 | 1,910,500 | — | — |
| 2022-07-07 | $26.79 | $28.33 | 2,221,200 | — | — |
| 2022-07-06 | $26.40 | $27.92 | 2,543,900 | — | — |
| 2022-07-05 | $27.31 | $28.88 | 2,244,400 | — | — |
| 2022-07-01 | $26.63 | $28.16 | 2,493,300 | — | — |
| 2022-06-30 | $27.45 | $29.03 | 5,552,600 | — | — |
| 2022-06-29 | $25.95 | $27.44 | 2,585,200 | — | — |
| 2022-06-28 | $26.01 | $27.51 | 1,149,000 | — | — |
| 2022-06-27 | $26.07 | $27.57 | 2,746,900 | — | — |
| 2022-06-24 | $26.75 | $28.29 | 4,486,200 | — | — |
| 2022-06-23 | $24.74 | $26.16 | 2,027,200 | — | — |
| 2022-06-22 | $24.51 | $25.92 | 1,812,200 | — | — |
| 2022-06-21 | $24.14 | $25.53 | 3,351,400 | — | — |
| 2022-06-17 | $23.99 | $25.37 | 3,644,200 | — | — |
| 2022-06-16 | $23.95 | $25.33 | 2,231,200 | — | — |
| 2022-06-15 | $24.39 | $25.79 | 2,730,500 | — | — |
| 2022-06-14 | $24.75 | $26.17 | 2,438,100 | — | — |
| 2022-06-13 | $24.73 | $26.15 | 2,447,900 | — | — |
| 2022-06-10 | $25.65 | $27.13 | 2,342,700 | — | — |
| 2022-06-09 | $26.09 | $27.59 | 2,064,600 | — | — |
| 2022-06-08 | $27.01 | $28.56 | 2,921,400 | — | — |
| 2022-06-07 | $27.44 | $29.02 | 2,083,200 | — | — |
| 2022-06-06 | $27.96 | $29.57 | 4,076,100 | — | — |
| 2022-06-03 | $25.82 | $27.31 | 1,178,100 | — | — |
| 2022-06-02 | $26.64 | $28.17 | 3,238,400 | — | — |
| 2022-06-01 | $26.36 | $27.88 | 2,208,600 | — | — |
| 2022-05-31 | $26.94 | $28.49 | 8,541,600 | — | — |
| 2022-05-27 | $24.77 | $26.19 | 2,746,800 | — | — |
| 2022-05-26 | $24.75 | $26.17 | 2,740,400 | — | — |
| 2022-05-25 | $25.20 | $26.65 | 1,668,600 | — | — |
| 2022-05-24 | $24.78 | $26.21 | 1,988,900 | — | — |
| 2022-05-23 | $26.03 | $27.53 | 3,761,400 | — | — |
| 2022-05-20 | $25.35 | $26.81 | 3,733,700 | — | — |
| 2022-05-19 | $25.23 | $26.68 | 1,253,900 | — | — |
| 2022-05-18 | $25.28 | $26.73 | 2,178,200 | — | — |
| 2022-05-17 | $25.72 | $27.20 | 1,342,100 | — | — |
| 2022-05-16 | $24.64 | $26.06 | 989,700 | — | — |
| 2022-05-13 | $25.33 | $26.79 | 2,632,600 | — | — |
| 2022-05-12 | $24.60 | $26.01 | 1,384,900 | — | — |
| 2022-05-11 | $25.36 | $26.82 | 2,969,300 | — | — |
| 2022-05-10 | $25.00 | $26.44 | 3,748,100 | — | — |
| 2022-05-09 | $23.81 | $25.18 | 1,991,400 | — | — |
| 2022-05-06 | $25.53 | $27.00 | 4,330,700 | — | — |
| 2022-05-05 | $26.68 | $28.21 | 3,442,200 | — | — |
| 2022-05-04 | $27.98 | $29.59 | 2,877,800 | — | — |
| 2022-05-03 | $27.91 | $29.52 | 2,788,100 | — | — |
| 2022-05-02 | $28.11 | $29.73 | 3,067,200 | — | — |
| 2022-04-29 | $27.51 | $29.09 | 6,432,800 | — | — |
| 2022-04-28 | $26.88 | $28.43 | 5,477,800 | — | — |
| 2022-04-27 | $25.93 | $27.42 | 4,473,000 | — | — |
| 2022-04-26 | $24.09 | $25.48 | 2,197,600 | — | — |
| 2022-04-25 | $23.75 | $25.12 | 2,830,800 | — | — |
| 2022-04-22 | $23.32 | $24.66 | 4,878,100 | — | — |
| 2022-04-21 | $23.79 | $25.16 | 6,622,700 | — | — |
| 2022-04-20 | $25.02 | $26.46 | 2,484,400 | — | — |
| 2022-04-19 | $25.71 | $27.19 | 3,615,700 | — | — |
| 2022-04-18 | $26.32 | $27.83 | 2,337,200 | — | — |
| 2022-04-14 | $26.31 | $27.82 | 6,393,900 | — | — |
| 2022-04-13 | $26.22 | $27.73 | 6,041,200 | — | — |
| 2022-04-12 | $25.57 | $27.04 | 3,741,100 | — | — |
| 2022-04-11 | $25.39 | $26.85 | 3,107,400 | — | — |
| 2022-04-08 | $25.66 | $27.14 | 3,738,100 | — | — |
| 2022-04-07 | $25.42 | $26.88 | 5,373,300 | — | — |
| 2022-04-06 | $25.35 | $26.54 | 6,093,900 | — | — |
| 2022-04-05 | $24.81 | $25.98 | 3,464,100 | — | — |
| 2022-04-04 | $26.08 | $27.31 | 2,780,400 | — | — |
| 2022-04-01 | $25.78 | $26.99 | 2,020,200 | — | — |
| 2022-03-31 | $25.00 | $26.18 | 2,162,800 | — | — |
| 2022-03-30 | $25.68 | $26.89 | 3,878,400 | — | — |
| 2022-03-29 | $25.90 | $27.12 | 1,468,500 | — | — |
| 2022-03-28 | $25.21 | $26.40 | 2,683,600 | — | — |
| 2022-03-25 | $25.43 | $26.63 | 2,290,200 | — | — |
| 2022-03-24 | $25.84 | $27.06 | 1,943,200 | — | — |
| 2022-03-23 | $26.36 | $27.60 | 2,225,000 | — | — |
| 2022-03-22 | $25.77 | $26.98 | 3,425,700 | — | — |
| 2022-03-21 | $24.93 | $26.10 | 3,385,500 | — | — |
| 2022-03-18 | $26.23 | $27.47 | 6,247,300 | — | — |
| 2022-03-17 | $24.94 | $26.11 | 5,452,500 | — | — |
| 2022-03-16 | $26.19 | $27.42 | 11,088,000 | — | — |
| 2022-03-15 | $21.87 | $22.90 | 8,342,400 | — | — |
| 2022-03-14 | $20.98 | $21.97 | 8,665,400 | — | — |
| 2022-03-11 | $22.67 | $23.74 | 10,669,800 | — | — |
| 2022-03-10 | $25.80 | $27.01 | 6,293,000 | — | — |
| 2022-03-09 | $27.89 | $29.20 | 4,164,200 | — | — |
| 2022-03-08 | $25.90 | $27.12 | 3,723,600 | — | — |
| 2022-03-07 | $25.68 | $26.89 | 3,717,500 | — | — |
| 2022-03-04 | $27.80 | $29.11 | 2,584,100 | — | — |
| 2022-03-03 | $28.30 | $29.63 | 2,090,000 | — | — |
| 2022-03-02 | $28.97 | $30.33 | 1,325,800 | — | — |
| 2022-03-01 | $29.58 | $30.97 | 1,774,100 | — | — |
| 2022-02-28 | $29.44 | $30.83 | 2,284,100 | — | — |
| 2022-02-25 | $28.96 | $30.32 | 1,944,100 | — | — |
| 2022-02-24 | $29.84 | $31.25 | 2,150,500 | — | — |
| 2022-02-23 | $29.28 | $30.66 | 3,081,000 | — | — |
| 2022-02-22 | $29.95 | $31.36 | 4,025,000 | — | — |
| 2022-02-18 | $29.85 | $31.26 | 1,096,000 | — | — |
| 2022-02-17 | $30.54 | $31.98 | 3,268,300 | — | — |
| 2022-02-16 | $30.41 | $31.84 | 1,070,500 | — | — |
| 2022-02-15 | $30.09 | $31.51 | 1,623,800 | — | — |
| 2022-02-14 | $30.08 | $31.50 | 2,820,400 | — | — |
| 2022-02-11 | $30.59 | $32.03 | 1,647,800 | — | — |
| 2022-02-10 | $31.00 | $32.46 | 1,231,700 | — | — |
| 2022-02-09 | $31.35 | $32.83 | 2,649,900 | — | — |
| 2022-02-08 | $30.64 | $32.08 | 2,180,400 | — | — |
| 2022-02-07 | $29.87 | $31.28 | 1,134,300 | — | — |
| 2022-02-04 | $30.02 | $31.43 | 935,700 | — | — |
| 2022-02-03 | $29.58 | $30.97 | 745,600 | — | — |
| 2022-02-02 | $30.23 | $31.65 | 989,200 | — | — |
| 2022-02-01 | $30.43 | $31.86 | 1,919,300 | — | — |
| 2022-01-31 | $30.04 | $31.45 | 2,398,700 | — | — |
| 2022-01-28 | $28.18 | $29.51 | 2,525,700 | — | — |
| 2022-01-27 | $27.99 | $29.31 | 2,376,300 | — | — |
| 2022-01-26 | $28.75 | $30.10 | 2,644,500 | — | — |
| 2022-01-25 | $29.49 | $30.88 | 2,200,200 | — | — |
| 2022-01-24 | $28.70 | $30.05 | 2,536,600 | — | — |
| 2022-01-21 | $28.76 | $30.11 | 3,125,200 | — | — |
| 2022-01-20 | $29.34 | $30.72 | 2,347,100 | — | — |
| 2022-01-19 | $29.88 | $31.29 | 1,552,100 | — | — |
| 2022-01-18 | $30.14 | $31.56 | 3,146,100 | — | — |
| 2022-01-14 | $31.20 | $32.67 | 3,011,300 | — | — |
| 2022-01-13 | $31.42 | $32.90 | 2,441,200 | — | — |
| 2022-01-12 | $31.60 | $33.09 | 3,180,100 | — | — |
| 2022-01-11 | $31.51 | $32.99 | 6,234,600 | — | — |
| 2022-01-10 | $29.25 | $30.63 | 4,802,300 | — | — |
| 2022-01-07 | $28.13 | $29.45 | 3,126,800 | — | — |
| 2022-01-06 | $28.01 | $29.33 | 1,420,200 | — | — |
| 2022-01-05 | $27.86 | $29.17 | 1,435,600 | — | — |
| 2022-01-04 | $27.76 | $29.07 | 3,133,500 | — | — |
| 2022-01-03 | $27.67 | $28.97 | 3,115,800 | — | — |