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
- 2014-01-28 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 | $24.45 | $28.54 | 3,154,400 | — | — |
| 2022-12-29 | $24.36 | $28.44 | 3,780,600 | — | — |
| 2022-12-28 | $23.52 | $27.46 | 3,040,500 | — | — |
| 2022-12-27 | $23.68 | $27.64 | 2,712,200 | — | — |
| 2022-12-23 | $23.93 | $27.93 | 3,060,800 | — | — |
| 2022-12-22 | $23.48 | $27.41 | 6,116,100 | — | — |
| 2022-12-21 | $24.03 | $28.05 | 4,262,200 | — | — |
| 2022-12-20 | $23.48 | $27.41 | 6,068,700 | — | — |
| 2022-12-19 | $23.47 | $27.40 | 6,724,000 | — | — |
| 2022-12-16 | $24.55 | $28.66 | 9,447,600 | — | — |
| 2022-12-15 | $24.93 | $29.10 | 6,404,300 | — | — |
| 2022-12-14 | $25.48 | $29.74 | 5,671,300 | — | — |
| 2022-12-13 | $25.94 | $30.28 | 6,051,500 | — | — |
| 2022-12-12 | $25.73 | $30.04 | 6,334,300 | — | — |
| 2022-12-09 | $25.01 | $29.20 | 3,927,300 | — | — |
| 2022-12-08 | $24.83 | $28.99 | 3,833,100 | — | — |
| 2022-12-07 | $25.00 | $29.18 | 4,218,400 | — | — |
| 2022-12-06 | $25.36 | $29.60 | 6,197,500 | — | — |
| 2022-12-05 | $25.10 | $29.30 | 5,506,400 | — | — |
| 2022-12-02 | $26.12 | $30.49 | 4,900,500 | — | — |
| 2022-12-01 | $25.92 | $30.26 | 7,530,900 | — | — |
| 2022-11-30 | $27.01 | $31.53 | 7,014,400 | — | — |
| 2022-11-29 | $26.51 | $30.95 | 3,945,000 | — | — |
| 2022-11-28 | $26.08 | $30.44 | 3,003,400 | — | — |
| 2022-11-25 | $26.67 | $31.13 | 982,400 | — | — |
| 2022-11-23 | $26.53 | $30.97 | 2,423,500 | — | — |
| 2022-11-22 | $26.24 | $30.63 | 2,492,000 | — | — |
| 2022-11-21 | $25.89 | $30.22 | 3,369,100 | — | — |
| 2022-11-18 | $26.01 | $30.36 | 3,682,200 | — | — |
| 2022-11-17 | $26.22 | $30.61 | 5,355,700 | — | — |
| 2022-11-16 | $27.05 | $31.58 | 5,560,800 | — | — |
| 2022-11-15 | $27.29 | $31.86 | 5,172,400 | — | — |
| 2022-11-14 | $28.02 | $32.71 | 4,696,300 | — | — |
| 2022-11-11 | $29.50 | $34.44 | 5,493,500 | — | — |
| 2022-11-10 | $28.68 | $33.48 | 9,013,000 | — | — |
| 2022-11-09 | $24.84 | $29.00 | 6,664,100 | — | — |
| 2022-11-08 | $25.80 | $30.12 | 3,632,800 | — | — |
| 2022-11-07 | $25.82 | $30.14 | 3,807,600 | — | — |
| 2022-11-04 | $25.68 | $29.98 | 4,484,200 | — | — |
| 2022-11-03 | $25.19 | $29.41 | 5,191,500 | — | — |
| 2022-11-02 | $26.66 | $31.12 | 6,038,800 | — | — |
| 2022-11-01 | $27.67 | $32.30 | 3,522,200 | — | — |
| 2022-10-31 | $27.56 | $32.17 | 3,788,100 | — | — |
| 2022-10-28 | $28.29 | $32.67 | 3,214,700 | — | — |
| 2022-10-27 | $27.19 | $31.40 | 5,009,000 | — | — |
| 2022-10-26 | $27.18 | $31.39 | 3,765,400 | — | — |
| 2022-10-25 | $27.12 | $31.32 | 6,399,900 | — | — |
| 2022-10-24 | $26.58 | $30.70 | 6,028,500 | — | — |
| 2022-10-21 | $26.07 | $30.11 | 8,372,800 | — | — |
| 2022-10-20 | $26.26 | $30.33 | 9,372,600 | — | — |
| 2022-10-19 | $26.43 | $30.53 | 17,740,100 | — | — |
| 2022-10-18 | $28.71 | $33.16 | 14,258,500 | — | — |
| 2022-10-17 | $30.11 | $34.78 | 3,779,900 | — | — |
| 2022-10-14 | $29.25 | $33.78 | 3,926,800 | — | — |
| 2022-10-13 | $30.17 | $34.85 | 4,369,600 | — | — |
| 2022-10-12 | $29.05 | $33.55 | 3,263,600 | — | — |
| 2022-10-11 | $28.79 | $33.25 | 4,687,300 | — | — |
| 2022-10-10 | $28.75 | $33.21 | 3,738,700 | — | — |
| 2022-10-07 | $29.11 | $33.62 | 4,616,400 | — | — |
| 2022-10-06 | $30.30 | $35.00 | 3,491,500 | — | — |
| 2022-10-05 | $30.69 | $35.45 | 3,581,100 | — | — |
| 2022-10-04 | $30.82 | $35.60 | 5,146,400 | — | — |
| 2022-10-03 | $29.23 | $33.76 | 4,299,800 | — | — |
| 2022-09-30 | $27.83 | $32.14 | 5,212,800 | — | — |
| 2022-09-29 | $28.53 | $32.95 | 4,667,200 | — | — |
| 2022-09-28 | $29.29 | $33.83 | 4,947,000 | — | — |
| 2022-09-27 | $28.10 | $32.45 | 5,584,500 | — | — |
| 2022-09-26 | $28.51 | $32.93 | 5,922,400 | — | — |
| 2022-09-23 | $29.85 | $34.48 | 5,998,500 | — | — |
| 2022-09-22 | $30.68 | $35.43 | 3,680,600 | — | — |
| 2022-09-21 | $31.53 | $36.42 | 2,986,400 | — | — |
| 2022-09-20 | $32.16 | $37.14 | 4,494,300 | — | — |
| 2022-09-19 | $33.02 | $38.14 | 3,767,100 | — | — |
| 2022-09-16 | $32.48 | $37.51 | 7,183,700 | — | — |
| 2022-09-15 | $32.65 | $37.71 | 4,557,900 | — | — |
| 2022-09-14 | $31.78 | $36.70 | 5,200,600 | — | — |
| 2022-09-13 | $31.99 | $36.95 | 5,118,000 | — | — |
| 2022-09-12 | $34.40 | $39.73 | 2,980,300 | — | — |
| 2022-09-09 | $33.87 | $39.12 | 3,033,000 | — | — |
| 2022-09-08 | $33.45 | $38.63 | 3,222,200 | — | — |
| 2022-09-07 | $32.85 | $37.94 | 2,574,700 | — | — |
| 2022-09-06 | $32.14 | $37.12 | 3,628,000 | — | — |
| 2022-09-02 | $32.69 | $37.76 | 4,088,600 | — | — |
| 2022-09-01 | $32.79 | $37.87 | 4,307,300 | — | — |
| 2022-08-31 | $33.20 | $38.34 | 4,778,500 | — | — |
| 2022-08-30 | $33.36 | $38.53 | 3,347,000 | — | — |
| 2022-08-29 | $33.19 | $38.33 | 4,882,600 | — | — |
| 2022-08-26 | $34.39 | $39.72 | 3,811,800 | — | — |
| 2022-08-25 | $35.91 | $41.47 | 3,688,200 | — | — |
| 2022-08-24 | $34.76 | $40.15 | 3,144,500 | — | — |
| 2022-08-23 | $34.36 | $39.68 | 3,265,100 | — | — |
| 2022-08-22 | $34.22 | $39.52 | 4,028,200 | — | — |
| 2022-08-19 | $35.16 | $40.61 | 4,287,100 | — | — |
| 2022-08-18 | $36.30 | $41.93 | 3,778,600 | — | — |
| 2022-08-17 | $35.95 | $41.52 | 5,705,900 | — | — |
| 2022-08-16 | $36.90 | $42.62 | 9,896,400 | — | — |
| 2022-08-15 | $35.67 | $41.20 | 2,977,500 | — | — |
| 2022-08-12 | $35.81 | $41.36 | 2,147,500 | — | — |
| 2022-08-11 | $35.69 | $41.22 | 3,933,200 | — | — |
| 2022-08-10 | $34.86 | $40.26 | 3,493,000 | — | — |
| 2022-08-09 | $32.96 | $38.07 | 2,541,300 | — | — |
| 2022-08-08 | $33.47 | $38.66 | 5,002,000 | — | — |
| 2022-08-05 | $32.58 | $37.63 | 2,764,800 | — | — |
| 2022-08-04 | $32.76 | $37.84 | 2,459,900 | — | — |
| 2022-08-03 | $33.00 | $38.11 | 3,271,900 | — | — |
| 2022-08-02 | $32.14 | $37.12 | 2,942,800 | — | — |
| 2022-08-01 | $33.43 | $38.61 | 3,597,100 | — | — |
| 2022-07-29 | $33.07 | $38.19 | 3,244,100 | — | — |
| 2022-07-28 | $32.60 | $37.31 | 3,341,800 | — | — |
| 2022-07-27 | $32.93 | $37.68 | 2,796,200 | — | — |
| 2022-07-26 | $31.79 | $36.38 | 3,316,300 | — | — |
| 2022-07-25 | $33.08 | $37.85 | 4,944,400 | — | — |
| 2022-07-22 | $33.48 | $38.31 | 3,169,800 | — | — |
| 2022-07-21 | $34.01 | $38.92 | 3,774,000 | — | — |
| 2022-07-20 | $33.88 | $38.77 | 4,503,800 | — | — |
| 2022-07-19 | $33.32 | $38.13 | 8,490,900 | — | — |
| 2022-07-18 | $34.57 | $39.56 | 4,606,900 | — | — |
| 2022-07-15 | $34.43 | $39.40 | 3,052,700 | — | — |
| 2022-07-14 | $33.14 | $37.92 | 4,228,200 | — | — |
| 2022-07-13 | $33.64 | $38.50 | 3,362,500 | — | — |
| 2022-07-12 | $34.06 | $38.98 | 3,425,500 | — | — |
| 2022-07-11 | $34.11 | $39.03 | 2,547,500 | — | — |
| 2022-07-08 | $34.74 | $39.75 | 2,318,700 | — | — |
| 2022-07-07 | $34.99 | $40.04 | 2,404,500 | — | — |
| 2022-07-06 | $34.14 | $39.07 | 4,156,700 | — | — |
| 2022-07-05 | $34.55 | $39.54 | 3,023,600 | — | — |
| 2022-07-01 | $34.20 | $39.14 | 2,304,700 | — | — |
| 2022-06-30 | $33.51 | $38.35 | 3,364,500 | — | — |
| 2022-06-29 | $34.08 | $39.00 | 3,217,500 | — | — |
| 2022-06-28 | $34.50 | $39.48 | 2,939,800 | — | — |
| 2022-06-27 | $34.80 | $39.82 | 3,275,100 | — | — |
| 2022-06-24 | $35.15 | $40.22 | 4,966,600 | — | — |
| 2022-06-23 | $33.49 | $38.32 | 3,143,400 | — | — |
| 2022-06-22 | $33.11 | $37.89 | 3,472,900 | — | — |
| 2022-06-21 | $33.20 | $37.99 | 3,931,000 | — | — |
| 2022-06-17 | $32.82 | $37.56 | 8,700,500 | — | — |
| 2022-06-16 | $32.24 | $36.89 | 5,855,600 | — | — |
| 2022-06-15 | $34.83 | $39.86 | 4,699,400 | — | — |
| 2022-06-14 | $34.08 | $39.00 | 5,789,400 | — | — |
| 2022-06-13 | $34.38 | $39.34 | 6,283,700 | — | — |
| 2022-06-10 | $37.55 | $42.97 | 6,330,400 | — | — |
| 2022-06-09 | $40.46 | $46.30 | 2,106,500 | — | — |
| 2022-06-08 | $41.71 | $47.73 | 1,825,300 | — | — |
| 2022-06-07 | $42.88 | $49.07 | 2,445,900 | — | — |
| 2022-06-06 | $42.57 | $48.71 | 2,208,900 | — | — |
| 2022-06-03 | $42.35 | $48.46 | 1,591,200 | — | — |
| 2022-06-02 | $43.16 | $49.39 | 1,842,800 | — | — |
| 2022-06-01 | $42.33 | $48.44 | 3,398,200 | — | — |
| 2022-05-31 | $44.04 | $50.40 | 6,809,000 | — | — |
| 2022-05-27 | $43.16 | $49.39 | 3,225,900 | — | — |
| 2022-05-26 | $41.82 | $47.86 | 3,166,100 | — | — |
| 2022-05-25 | $40.30 | $46.12 | 2,847,900 | — | — |
| 2022-05-24 | $39.26 | $44.93 | 2,880,900 | — | — |
| 2022-05-23 | $40.39 | $46.22 | 3,702,400 | — | — |
| 2022-05-20 | $38.67 | $44.25 | 3,526,600 | — | — |
| 2022-05-19 | $38.66 | $44.24 | 3,861,600 | — | — |
| 2022-05-18 | $39.00 | $44.63 | 3,069,200 | — | — |
| 2022-05-17 | $41.14 | $47.08 | 3,931,100 | — | — |
| 2022-05-16 | $38.73 | $44.32 | 2,424,000 | — | — |
| 2022-05-13 | $39.58 | $45.29 | 3,019,400 | — | — |
| 2022-05-12 | $38.15 | $43.66 | 5,941,600 | — | — |
| 2022-05-11 | $38.72 | $44.31 | 5,107,800 | — | — |
| 2022-05-10 | $40.19 | $45.99 | 4,450,100 | — | — |
| 2022-05-09 | $40.60 | $46.46 | 3,204,900 | — | — |
| 2022-05-06 | $41.82 | $47.86 | 3,167,200 | — | — |
| 2022-05-05 | $43.18 | $49.41 | 4,062,000 | — | — |
| 2022-05-04 | $43.59 | $49.88 | 4,202,300 | — | — |
| 2022-05-03 | $41.34 | $47.31 | 4,645,100 | — | — |
| 2022-05-02 | $40.60 | $46.46 | 3,382,900 | — | — |
| 2022-04-29 | $39.96 | $45.73 | 4,178,100 | — | — |
| 2022-04-28 | $41.55 | $47.20 | 3,552,200 | — | — |
| 2022-04-27 | $40.21 | $45.68 | 4,108,600 | — | — |
| 2022-04-26 | $40.59 | $46.11 | 4,263,900 | — | — |
| 2022-04-25 | $42.04 | $47.76 | 3,283,600 | — | — |
| 2022-04-22 | $41.59 | $47.25 | 4,124,300 | — | — |
| 2022-04-21 | $43.11 | $48.98 | 5,009,300 | — | — |
| 2022-04-20 | $44.25 | $50.27 | 9,755,300 | — | — |
| 2022-04-19 | $44.81 | $50.91 | 4,937,800 | — | — |
| 2022-04-18 | $43.76 | $49.71 | 5,208,700 | — | — |
| 2022-04-14 | $41.22 | $46.83 | 7,316,800 | — | — |
| 2022-04-13 | $43.37 | $49.27 | 3,458,600 | — | — |
| 2022-04-12 | $42.97 | $48.82 | 3,320,300 | — | — |
| 2022-04-11 | $42.61 | $48.41 | 4,185,600 | — | — |
| 2022-04-08 | $42.89 | $48.73 | 4,420,700 | — | — |
| 2022-04-07 | $42.21 | $47.95 | 3,607,100 | — | — |
| 2022-04-06 | $42.78 | $48.60 | 4,306,100 | — | — |
| 2022-04-05 | $42.96 | $48.81 | 4,799,400 | — | — |
| 2022-04-04 | $43.44 | $49.35 | 4,250,700 | — | — |
| 2022-04-01 | $43.98 | $49.96 | 3,221,900 | — | — |
| 2022-03-31 | $43.48 | $49.40 | 4,171,500 | — | — |
| 2022-03-30 | $44.56 | $50.62 | 3,290,000 | — | — |
| 2022-03-29 | $45.15 | $51.29 | 5,305,400 | — | — |
| 2022-03-28 | $43.81 | $49.77 | 3,469,000 | — | — |
| 2022-03-25 | $44.83 | $50.93 | 2,913,700 | — | — |
| 2022-03-24 | $44.77 | $50.86 | 3,154,400 | — | — |
| 2022-03-23 | $44.18 | $50.19 | 3,651,900 | — | — |
| 2022-03-22 | $45.34 | $51.51 | 3,535,500 | — | — |
| 2022-03-21 | $43.80 | $49.76 | 3,113,200 | — | — |
| 2022-03-18 | $44.96 | $51.08 | 11,738,800 | — | — |
| 2022-03-17 | $44.15 | $50.16 | 3,696,600 | — | — |
| 2022-03-16 | $43.37 | $49.27 | 4,794,800 | — | — |
| 2022-03-15 | $41.44 | $47.08 | 5,807,600 | — | — |
| 2022-03-14 | $41.65 | $47.32 | 7,427,100 | — | — |
| 2022-03-11 | $41.38 | $47.01 | 3,828,400 | — | — |
| 2022-03-10 | $41.98 | $47.69 | 4,229,600 | — | — |
| 2022-03-09 | $42.89 | $48.73 | 3,153,000 | — | — |
| 2022-03-08 | $41.20 | $46.81 | 5,747,300 | — | — |
| 2022-03-07 | $40.81 | $46.36 | 7,099,400 | — | — |
| 2022-03-04 | $44.79 | $50.88 | 4,201,500 | — | — |
| 2022-03-03 | $46.61 | $52.95 | 3,765,700 | — | — |
| 2022-03-02 | $47.14 | $53.55 | 3,587,500 | — | — |
| 2022-03-01 | $46.31 | $52.61 | 5,001,200 | — | — |
| 2022-02-28 | $49.90 | $56.69 | 4,161,100 | — | — |
| 2022-02-25 | $50.47 | $57.34 | 2,531,200 | — | — |
| 2022-02-24 | $48.28 | $54.85 | 4,878,200 | — | — |
| 2022-02-23 | $48.11 | $54.66 | 2,989,100 | — | — |
| 2022-02-22 | $49.28 | $55.99 | 5,107,100 | — | — |
| 2022-02-18 | $49.76 | $56.53 | 2,864,900 | — | — |
| 2022-02-17 | $49.34 | $56.05 | 2,639,400 | — | — |
| 2022-02-16 | $50.44 | $57.30 | 2,267,800 | — | — |
| 2022-02-15 | $49.84 | $56.62 | 2,767,100 | — | — |
| 2022-02-14 | $48.34 | $54.92 | 3,036,900 | — | — |
| 2022-02-11 | $48.50 | $55.10 | 3,283,100 | — | — |
| 2022-02-10 | $49.28 | $55.99 | 2,957,500 | — | — |
| 2022-02-09 | $49.98 | $56.78 | 4,015,500 | — | — |
| 2022-02-08 | $49.13 | $55.82 | 3,926,500 | — | — |
| 2022-02-07 | $48.18 | $54.74 | 2,738,900 | — | — |
| 2022-02-04 | $48.57 | $55.18 | 3,309,200 | — | — |
| 2022-02-03 | $48.33 | $54.91 | 2,792,200 | — | — |
| 2022-02-02 | $48.97 | $55.63 | 3,542,400 | — | — |
| 2022-02-01 | $49.03 | $55.70 | 4,214,400 | — | — |
| 2022-01-31 | $47.72 | $54.21 | 4,482,100 | — | — |
| 2022-01-28 | $46.77 | $52.79 | 3,799,100 | — | — |
| 2022-01-27 | $47.12 | $53.19 | 4,563,700 | — | — |
| 2022-01-26 | $48.23 | $54.44 | 5,511,800 | — | — |
| 2022-01-25 | $48.41 | $54.64 | 6,177,200 | — | — |
| 2022-01-24 | $46.68 | $52.69 | 8,444,700 | — | — |
| 2022-01-21 | $47.06 | $53.12 | 7,044,800 | — | — |
| 2022-01-20 | $48.98 | $55.29 | 3,933,700 | — | — |
| 2022-01-19 | $48.99 | $55.30 | 3,902,600 | — | — |
| 2022-01-18 | $50.81 | $57.35 | 4,839,900 | — | — |
| 2022-01-14 | $52.64 | $59.42 | 2,916,100 | — | — |
| 2022-01-13 | $52.76 | $59.55 | 3,993,100 | — | — |
| 2022-01-12 | $52.04 | $58.74 | 5,196,300 | — | — |
| 2022-01-11 | $50.54 | $57.05 | 1,961,400 | — | — |
| 2022-01-10 | $50.16 | $56.62 | 1,924,500 | — | — |
| 2022-01-07 | $49.91 | $56.34 | 2,110,200 | — | — |
| 2022-01-06 | $49.46 | $55.83 | 1,923,500 | — | — |
| 2022-01-05 | $48.64 | $54.90 | 1,868,800 | — | — |
| 2022-01-04 | $49.74 | $56.15 | 2,258,600 | — | — |
| 2022-01-03 | $48.58 | $54.84 | 1,713,200 | — | — |