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
- 2020-06-26 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 | $20.74 | $28.89 | 3,136,000 | — | — |
| 2022-12-29 | $20.98 | $29.23 | 1,436,800 | — | — |
| 2022-12-28 | $21.03 | $29.30 | 1,836,100 | — | — |
| 2022-12-27 | $21.11 | $29.41 | 919,500 | — | — |
| 2022-12-23 | $21.13 | $29.44 | 1,420,300 | — | — |
| 2022-12-22 | $20.98 | $29.23 | 1,369,100 | — | — |
| 2022-12-21 | $20.98 | $29.23 | 1,846,400 | — | — |
| 2022-12-20 | $20.67 | $28.80 | 2,226,400 | — | — |
| 2022-12-19 | $20.59 | $28.69 | 2,125,700 | — | — |
| 2022-12-16 | $20.66 | $28.78 | 3,500,600 | — | — |
| 2022-12-15 | $20.66 | $28.78 | 2,605,400 | — | — |
| 2022-12-14 | $20.82 | $29.01 | 1,992,300 | — | — |
| 2022-12-13 | $21.03 | $29.30 | 1,794,500 | — | — |
| 2022-12-12 | $20.94 | $29.17 | 2,956,200 | — | — |
| 2022-12-09 | $21.38 | $29.79 | 1,302,400 | — | — |
| 2022-12-08 | $21.57 | $30.05 | 3,323,800 | — | — |
| 2022-12-07 | $21.45 | $29.88 | 1,985,500 | — | — |
| 2022-12-06 | $21.07 | $29.35 | 2,309,000 | — | — |
| 2022-12-05 | $20.96 | $29.20 | 2,055,600 | — | — |
| 2022-12-02 | $20.98 | $29.23 | 1,420,400 | — | — |
| 2022-12-01 | $20.75 | $28.91 | 2,142,300 | — | — |
| 2022-11-30 | $20.95 | $29.19 | 2,096,700 | — | — |
| 2022-11-29 | $20.96 | $29.20 | 2,309,900 | — | — |
| 2022-11-28 | $20.76 | $28.92 | 3,248,900 | — | — |
| 2022-11-25 | $20.67 | $28.80 | 906,100 | — | — |
| 2022-11-23 | $20.44 | $28.48 | 1,873,400 | — | — |
| 2022-11-22 | $20.55 | $28.63 | 2,744,500 | — | — |
| 2022-11-21 | $20.44 | $28.48 | 2,628,500 | — | — |
| 2022-11-18 | $20.52 | $28.59 | 6,182,100 | — | — |
| 2022-11-17 | $20.61 | $28.71 | 2,519,500 | — | — |
| 2022-11-16 | $20.88 | $29.09 | 3,417,100 | — | — |
| 2022-11-15 | $20.73 | $28.88 | 4,154,800 | — | — |
| 2022-11-14 | $20.59 | $28.69 | 2,480,600 | — | — |
| 2022-11-11 | $20.50 | $28.56 | 2,960,300 | — | — |
| 2022-11-10 | $20.52 | $28.59 | 4,925,800 | — | — |
| 2022-11-09 | $20.33 | $28.32 | 2,843,000 | — | — |
| 2022-11-08 | $20.59 | $28.69 | 4,951,700 | — | — |
| 2022-11-07 | $20.85 | $29.05 | 4,220,500 | — | — |
| 2022-11-04 | $21.26 | $29.62 | 4,913,900 | — | — |
| 2022-11-03 | $20.92 | $29.15 | 8,889,900 | — | — |
| 2022-11-02 | $20.45 | $28.49 | 4,143,200 | — | — |
| 2022-11-01 | $20.32 | $28.31 | 3,500,200 | — | — |
| 2022-10-31 | $20.51 | $28.57 | 4,724,200 | — | — |
| 2022-10-28 | $20.38 | $28.39 | 4,472,100 | — | — |
| 2022-10-27 | $20.36 | $28.20 | 4,815,500 | — | — |
| 2022-10-26 | $20.43 | $28.29 | 7,401,700 | — | — |
| 2022-10-25 | $20.70 | $28.67 | 5,891,700 | — | — |
| 2022-10-24 | $20.79 | $28.79 | 6,578,300 | — | — |
| 2022-10-21 | $21.08 | $29.20 | 14,576,800 | — | — |
| 2022-10-20 | $27.50 | $28.60 | 11,711,300 | — | — |
| 2022-10-19 | $27.20 | $28.29 | 12,423,400 | — | — |
| 2022-10-18 | $26.74 | $27.81 | 14,475,200 | — | — |
| 2022-10-17 | $26.43 | $27.49 | 13,199,400 | — | — |
| 2022-10-14 | $26.21 | $27.26 | 40,538,900 | — | — |
| 2022-10-13 | $28.63 | $29.77 | 29,008,300 | — | — |
| 2022-10-12 | $25.67 | $26.70 | 2,501,200 | — | — |
| 2022-10-11 | $25.92 | $26.96 | 2,994,700 | — | — |
| 2022-10-10 | $25.25 | $26.26 | 2,182,100 | — | — |
| 2022-10-07 | $24.43 | $25.41 | 2,420,800 | — | — |
| 2022-10-06 | $25.26 | $26.27 | 2,700,700 | — | — |
| 2022-10-05 | $25.49 | $26.51 | 3,390,200 | — | — |
| 2022-10-04 | $25.72 | $26.75 | 3,284,900 | — | — |
| 2022-10-03 | $25.66 | $26.69 | 2,436,800 | — | — |
| 2022-09-30 | $24.86 | $25.85 | 2,668,500 | — | — |
| 2022-09-29 | $25.29 | $26.30 | 2,653,900 | — | — |
| 2022-09-28 | $25.59 | $26.61 | 3,077,700 | — | — |
| 2022-09-27 | $24.66 | $25.65 | 3,048,300 | — | — |
| 2022-09-26 | $25.02 | $26.02 | 3,316,400 | — | — |
| 2022-09-23 | $24.83 | $25.82 | 4,618,400 | — | — |
| 2022-09-22 | $26.21 | $27.26 | 2,662,400 | — | — |
| 2022-09-21 | $26.35 | $27.40 | 1,751,900 | — | — |
| 2022-09-20 | $26.64 | $27.71 | 3,368,100 | — | — |
| 2022-09-19 | $27.43 | $28.53 | 3,118,600 | — | — |
| 2022-09-16 | $27.37 | $28.46 | 8,573,400 | — | — |
| 2022-09-15 | $27.59 | $28.69 | 5,449,300 | — | — |
| 2022-09-14 | $28.62 | $29.76 | 4,392,000 | — | — |
| 2022-09-13 | $28.67 | $29.82 | 2,887,500 | — | — |
| 2022-09-12 | $29.41 | $30.59 | 2,422,700 | — | — |
| 2022-09-09 | $29.71 | $30.90 | 5,920,000 | — | — |
| 2022-09-08 | $28.90 | $30.06 | 3,796,100 | — | — |
| 2022-09-07 | $29.21 | $30.38 | 5,352,100 | — | — |
| 2022-09-06 | $27.97 | $29.09 | 4,247,900 | — | — |
| 2022-09-02 | $27.63 | $28.73 | 1,808,900 | — | — |
| 2022-09-01 | $27.64 | $28.75 | 1,572,000 | — | — |
| 2022-08-31 | $27.51 | $28.61 | 2,292,600 | — | — |
| 2022-08-30 | $27.40 | $28.50 | 1,379,000 | — | — |
| 2022-08-29 | $28.13 | $29.25 | 1,605,200 | — | — |
| 2022-08-26 | $28.01 | $29.13 | 1,380,700 | — | — |
| 2022-08-25 | $28.45 | $29.59 | 1,369,100 | — | — |
| 2022-08-24 | $28.34 | $29.47 | 1,420,200 | — | — |
| 2022-08-23 | $28.29 | $29.42 | 1,221,300 | — | — |
| 2022-08-22 | $28.55 | $29.69 | 1,667,400 | — | — |
| 2022-08-19 | $28.77 | $29.92 | 1,814,700 | — | — |
| 2022-08-18 | $28.71 | $29.86 | 1,911,900 | — | — |
| 2022-08-17 | $28.47 | $29.61 | 1,837,400 | — | — |
| 2022-08-16 | $28.69 | $29.84 | 2,297,100 | — | — |
| 2022-08-15 | $28.25 | $29.38 | 1,803,200 | — | — |
| 2022-08-12 | $28.07 | $29.19 | 4,357,000 | — | — |
| 2022-08-11 | $28.91 | $30.07 | 2,678,700 | — | — |
| 2022-08-10 | $28.77 | $29.92 | 3,898,100 | — | — |
| 2022-08-09 | $28.66 | $29.81 | 7,594,800 | — | — |
| 2022-08-08 | $27.80 | $28.91 | 4,069,800 | — | — |
| 2022-08-05 | $27.05 | $28.13 | 2,781,000 | — | — |
| 2022-08-04 | $26.80 | $27.87 | 2,457,900 | — | — |
| 2022-08-03 | $26.79 | $27.86 | 2,241,700 | — | — |
| 2022-08-02 | $26.92 | $28.00 | 2,697,800 | — | — |
| 2022-08-01 | $26.85 | $27.92 | 2,144,400 | — | — |
| 2022-07-29 | $26.85 | $27.92 | 2,147,800 | — | — |
| 2022-07-28 | $26.85 | $27.92 | 3,477,200 | — | — |
| 2022-07-27 | $26.62 | $27.68 | 3,084,700 | — | — |
| 2022-07-26 | $26.52 | $27.58 | 5,824,800 | — | — |
| 2022-07-25 | $26.43 | $27.49 | 4,108,400 | — | — |
| 2022-07-22 | $26.50 | $27.43 | 2,659,600 | — | — |
| 2022-07-21 | $26.35 | $27.28 | 2,605,700 | — | — |
| 2022-07-20 | $26.86 | $27.81 | 2,873,000 | — | — |
| 2022-07-19 | $26.50 | $27.43 | 3,116,300 | — | — |
| 2022-07-18 | $26.32 | $27.25 | 3,186,600 | — | — |
| 2022-07-15 | $26.07 | $26.99 | 2,149,600 | — | — |
| 2022-07-14 | $26.42 | $27.35 | 2,214,600 | — | — |
| 2022-07-13 | $26.53 | $27.47 | 2,675,000 | — | — |
| 2022-07-12 | $26.50 | $27.43 | 2,305,600 | — | — |
| 2022-07-11 | $26.61 | $27.55 | 2,297,100 | — | — |
| 2022-07-08 | $26.93 | $27.88 | 3,243,100 | — | — |
| 2022-07-07 | $27.21 | $28.17 | 4,823,400 | — | — |
| 2022-07-06 | $26.86 | $27.81 | 4,720,700 | — | — |
| 2022-07-05 | $26.86 | $27.81 | 6,482,400 | — | — |
| 2022-07-01 | $27.56 | $28.53 | 4,612,800 | — | — |
| 2022-06-30 | $26.72 | $27.66 | 9,126,300 | — | — |
| 2022-06-29 | $28.15 | $29.14 | 2,626,200 | — | — |
| 2022-06-28 | $28.41 | $29.41 | 2,413,200 | — | — |
| 2022-06-27 | $29.52 | $30.56 | 2,071,800 | — | — |
| 2022-06-24 | $29.36 | $30.40 | 2,529,000 | — | — |
| 2022-06-23 | $29.13 | $30.16 | 3,874,100 | — | — |
| 2022-06-22 | $28.39 | $29.39 | 2,097,400 | — | — |
| 2022-06-21 | $28.97 | $29.99 | 1,855,300 | — | — |
| 2022-06-17 | $27.37 | $28.34 | 6,241,800 | — | — |
| 2022-06-16 | $28.08 | $29.07 | 2,212,500 | — | — |
| 2022-06-15 | $28.69 | $29.70 | 1,609,000 | — | — |
| 2022-06-14 | $28.31 | $29.31 | 2,493,400 | — | — |
| 2022-06-13 | $28.77 | $29.78 | 1,834,100 | — | — |
| 2022-06-10 | $29.96 | $31.02 | 2,167,700 | — | — |
| 2022-06-09 | $29.47 | $30.51 | 2,666,300 | — | — |
| 2022-06-08 | $29.25 | $30.28 | 1,810,100 | — | — |
| 2022-06-07 | $30.31 | $31.38 | 1,391,300 | — | — |
| 2022-06-06 | $30.30 | $31.37 | 1,481,300 | — | — |
| 2022-06-03 | $30.94 | $32.03 | 1,789,800 | — | — |
| 2022-06-02 | $30.96 | $32.05 | 1,764,000 | — | — |
| 2022-06-01 | $30.51 | $31.59 | 1,555,100 | — | — |
| 2022-05-31 | $30.55 | $31.63 | 1,226,800 | — | — |
| 2022-05-27 | $30.61 | $31.69 | 1,591,400 | — | — |
| 2022-05-26 | $30.25 | $31.32 | 2,212,400 | — | — |
| 2022-05-25 | $29.68 | $30.73 | 2,778,800 | — | — |
| 2022-05-24 | $29.29 | $30.32 | 8,261,500 | — | — |
| 2022-05-23 | $28.27 | $29.27 | 2,111,300 | — | — |
| 2022-05-20 | $27.51 | $28.48 | 2,122,200 | — | — |
| 2022-05-19 | $27.09 | $28.05 | 4,584,400 | — | — |
| 2022-05-18 | $27.10 | $28.06 | 3,995,800 | — | — |
| 2022-05-17 | $29.24 | $30.27 | 2,877,800 | — | — |
| 2022-05-16 | $29.89 | $30.94 | 1,858,500 | — | — |
| 2022-05-13 | $29.96 | $31.02 | 1,563,000 | — | — |
| 2022-05-12 | $29.97 | $31.03 | 1,681,800 | — | — |
| 2022-05-11 | $29.85 | $30.90 | 1,994,800 | — | — |
| 2022-05-10 | $30.30 | $31.37 | 2,281,300 | — | — |
| 2022-05-09 | $30.13 | $31.19 | 2,301,200 | — | — |
| 2022-05-06 | $30.11 | $31.17 | 1,844,500 | — | — |
| 2022-05-05 | $30.12 | $31.18 | 3,074,500 | — | — |
| 2022-05-04 | $31.81 | $32.93 | 1,775,700 | — | — |
| 2022-05-03 | $31.26 | $32.36 | 1,494,400 | — | — |
| 2022-05-02 | $31.00 | $32.09 | 2,865,700 | — | — |
| 2022-04-29 | $31.28 | $32.38 | 2,843,800 | — | — |
| 2022-04-28 | $32.13 | $33.26 | 2,707,600 | — | — |
| 2022-04-27 | $31.36 | $32.47 | 2,467,900 | — | — |
| 2022-04-26 | $31.42 | $32.53 | 2,685,700 | — | — |
| 2022-04-25 | $32.43 | $33.57 | 3,283,600 | — | — |
| 2022-04-22 | $32.23 | $33.24 | 4,820,800 | — | — |
| 2022-04-21 | $33.88 | $34.94 | 1,631,000 | — | — |
| 2022-04-20 | $33.29 | $34.34 | 2,540,500 | — | — |
| 2022-04-19 | $33.11 | $34.15 | 1,798,000 | — | — |
| 2022-04-18 | $33.01 | $34.05 | 2,047,300 | — | — |
| 2022-04-14 | $32.41 | $33.43 | 3,110,100 | — | — |
| 2022-04-13 | $33.18 | $34.22 | 4,415,000 | — | — |
| 2022-04-12 | $31.97 | $32.97 | 5,961,800 | — | — |
| 2022-04-11 | $34.78 | $35.87 | 5,390,800 | — | — |
| 2022-04-08 | $35.28 | $36.39 | 5,639,500 | — | — |
| 2022-04-07 | $34.77 | $35.86 | 3,089,300 | — | — |
| 2022-04-06 | $34.09 | $35.16 | 1,591,300 | — | — |
| 2022-04-05 | $33.87 | $34.93 | 1,477,700 | — | — |
| 2022-04-04 | $33.87 | $34.93 | 1,293,200 | — | — |
| 2022-04-01 | $33.93 | $35.00 | 1,726,700 | — | — |
| 2022-03-31 | $33.25 | $34.29 | 1,799,400 | — | — |
| 2022-03-30 | $33.51 | $34.56 | 2,516,400 | — | — |
| 2022-03-29 | $33.46 | $34.51 | 2,230,800 | — | — |
| 2022-03-28 | $33.37 | $34.42 | 2,492,900 | — | — |
| 2022-03-25 | $32.88 | $33.91 | 6,909,900 | — | — |
| 2022-03-24 | $35.70 | $36.82 | 1,238,300 | — | — |
| 2022-03-23 | $35.77 | $36.89 | 1,357,200 | — | — |
| 2022-03-22 | $35.69 | $36.81 | 2,869,900 | — | — |
| 2022-03-21 | $36.14 | $37.28 | 2,467,800 | — | — |
| 2022-03-18 | $35.17 | $36.28 | 4,486,100 | — | — |
| 2022-03-17 | $36.00 | $37.13 | 3,059,100 | — | — |
| 2022-03-16 | $35.30 | $36.41 | 2,799,700 | — | — |
| 2022-03-15 | $35.58 | $36.70 | 1,386,700 | — | — |
| 2022-03-14 | $35.27 | $36.38 | 1,462,900 | — | — |
| 2022-03-11 | $34.41 | $35.49 | 1,452,200 | — | — |
| 2022-03-10 | $34.58 | $35.67 | 1,595,500 | — | — |
| 2022-03-09 | $34.68 | $35.77 | 1,275,000 | — | — |
| 2022-03-08 | $35.34 | $36.45 | 2,913,300 | — | — |
| 2022-03-07 | $35.63 | $36.75 | 3,336,000 | — | — |
| 2022-03-04 | $36.16 | $37.30 | 4,791,800 | — | — |
| 2022-03-03 | $35.70 | $36.82 | 3,815,700 | — | — |
| 2022-03-02 | $31.99 | $33.00 | 1,986,400 | — | — |
| 2022-03-01 | $31.40 | $32.39 | 6,464,000 | — | — |
| 2022-02-28 | $29.15 | $30.07 | 1,385,500 | — | — |
| 2022-02-25 | $29.72 | $30.65 | 1,623,300 | — | — |
| 2022-02-24 | $29.00 | $29.91 | 1,757,900 | — | — |
| 2022-02-23 | $28.40 | $29.29 | 1,198,900 | — | — |
| 2022-02-22 | $28.29 | $29.18 | 1,575,600 | — | — |
| 2022-02-18 | $29.01 | $29.92 | 894,900 | — | — |
| 2022-02-17 | $28.75 | $29.65 | 1,051,200 | — | — |
| 2022-02-16 | $28.78 | $29.68 | 1,005,700 | — | — |
| 2022-02-15 | $29.29 | $30.21 | 1,477,500 | — | — |
| 2022-02-14 | $28.79 | $29.69 | 1,395,300 | — | — |
| 2022-02-11 | $28.43 | $29.32 | 1,241,300 | — | — |
| 2022-02-10 | $28.56 | $29.46 | 1,352,600 | — | — |
| 2022-02-09 | $28.97 | $29.88 | 911,300 | — | — |
| 2022-02-08 | $28.92 | $29.83 | 760,500 | — | — |
| 2022-02-07 | $28.24 | $29.13 | 1,324,700 | — | — |
| 2022-02-04 | $28.10 | $28.98 | 953,400 | — | — |
| 2022-02-03 | $28.47 | $29.36 | 811,100 | — | — |
| 2022-02-02 | $28.43 | $29.32 | 1,127,600 | — | — |
| 2022-02-01 | $28.16 | $29.04 | 1,514,100 | — | — |
| 2022-01-31 | $28.15 | $29.03 | 1,911,200 | — | — |
| 2022-01-28 | $26.85 | $27.69 | 1,361,100 | — | — |
| 2022-01-27 | $27.46 | $28.32 | 1,594,700 | — | — |
| 2022-01-26 | $26.82 | $27.66 | 2,040,700 | — | — |
| 2022-01-25 | $27.08 | $27.93 | 2,498,800 | — | — |
| 2022-01-24 | $28.46 | $29.23 | 2,710,600 | — | — |
| 2022-01-21 | $28.28 | $29.05 | 1,968,900 | — | — |
| 2022-01-20 | $28.20 | $28.96 | 2,075,700 | — | — |
| 2022-01-19 | $29.37 | $30.17 | 2,126,500 | — | — |
| 2022-01-18 | $30.47 | $31.29 | 1,648,800 | — | — |
| 2022-01-14 | $30.94 | $31.78 | 3,456,100 | — | — |
| 2022-01-13 | $30.98 | $31.82 | 2,975,600 | — | — |
| 2022-01-12 | $29.63 | $30.43 | 3,094,300 | — | — |
| 2022-01-11 | $28.79 | $29.57 | 9,345,400 | — | — |
| 2022-01-10 | $31.90 | $32.76 | 4,571,900 | — | — |
| 2022-01-07 | $31.21 | $32.05 | 2,113,900 | — | — |
| 2022-01-06 | $31.21 | $32.05 | 3,033,000 | — | — |
| 2022-01-05 | $29.95 | $30.76 | 2,700,300 | — | — |
| 2022-01-04 | $29.65 | $30.45 | 2,069,100 | — | — |
| 2022-01-03 | $29.34 | $30.13 | 1,519,000 | — | — |