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
- 2022-01-07 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 | $36.95 | $36.95 | 676,300 | — | — |
| 2022-12-29 | $35.83 | $35.83 | 649,900 | — | — |
| 2022-12-28 | $34.94 | $34.94 | 436,100 | — | — |
| 2022-12-27 | $34.59 | $34.59 | 266,000 | — | — |
| 2022-12-23 | $35.56 | $35.56 | 581,400 | — | — |
| 2022-12-22 | $36.16 | $36.16 | 442,100 | — | — |
| 2022-12-21 | $35.55 | $35.55 | 416,700 | — | — |
| 2022-12-20 | $34.35 | $34.35 | 857,500 | — | — |
| 2022-12-19 | $33.28 | $33.28 | 1,078,200 | — | — |
| 2022-12-16 | $35.67 | $35.67 | 3,450,200 | — | — |
| 2022-12-15 | $35.02 | $35.02 | 611,300 | — | — |
| 2022-12-14 | $36.42 | $36.42 | 938,000 | — | — |
| 2022-12-13 | $37.22 | $37.22 | 829,900 | — | — |
| 2022-12-12 | $37.60 | $37.60 | 549,300 | — | — |
| 2022-12-09 | $35.65 | $35.65 | 437,900 | — | — |
| 2022-12-08 | $37.04 | $37.04 | 633,600 | — | — |
| 2022-12-07 | $37.52 | $37.52 | 510,500 | — | — |
| 2022-12-06 | $37.19 | $37.19 | 407,400 | — | — |
| 2022-12-05 | $38.52 | $38.52 | 559,300 | — | — |
| 2022-12-02 | $39.23 | $39.23 | 896,100 | — | — |
| 2022-12-01 | $39.26 | $39.26 | 810,300 | — | — |
| 2022-11-30 | $38.37 | $38.37 | 895,500 | — | — |
| 2022-11-29 | $37.00 | $37.00 | 578,400 | — | — |
| 2022-11-28 | $36.65 | $36.65 | 795,700 | — | — |
| 2022-11-25 | $38.75 | $38.75 | 881,700 | — | — |
| 2022-11-23 | $37.55 | $37.55 | 657,100 | — | — |
| 2022-11-22 | $36.97 | $36.97 | 637,000 | — | — |
| 2022-11-21 | $34.62 | $34.62 | 616,500 | — | — |
| 2022-11-18 | $34.99 | $34.99 | 610,000 | — | — |
| 2022-11-17 | $34.70 | $34.70 | 384,300 | — | — |
| 2022-11-16 | $34.91 | $34.91 | 490,300 | — | — |
| 2022-11-15 | $35.44 | $35.44 | 764,900 | — | — |
| 2022-11-14 | $34.95 | $34.95 | 705,300 | — | — |
| 2022-11-11 | $34.00 | $34.00 | 1,463,700 | — | — |
| 2022-11-10 | $35.39 | $35.39 | 1,248,400 | — | — |
| 2022-11-09 | $34.61 | $34.61 | 839,400 | — | — |
| 2022-11-08 | $34.42 | $34.42 | 1,001,000 | — | — |
| 2022-11-07 | $32.80 | $32.80 | 764,400 | — | — |
| 2022-11-04 | $34.37 | $34.37 | 752,900 | — | — |
| 2022-11-03 | $33.86 | $33.86 | 612,700 | — | — |
| 2022-11-02 | $35.00 | $35.00 | 756,200 | — | — |
| 2022-11-01 | $35.87 | $35.87 | 464,100 | — | — |
| 2022-10-31 | $35.67 | $35.67 | 809,700 | — | — |
| 2022-10-28 | $36.36 | $36.36 | 604,400 | — | — |
| 2022-10-27 | $35.98 | $35.98 | 1,013,400 | — | — |
| 2022-10-26 | $37.87 | $37.87 | 771,900 | — | — |
| 2022-10-25 | $37.40 | $37.40 | 755,000 | — | — |
| 2022-10-24 | $36.93 | $36.93 | 657,300 | — | — |
| 2022-10-21 | $36.28 | $36.28 | 602,400 | — | — |
| 2022-10-20 | $35.91 | $35.91 | 778,500 | — | — |
| 2022-10-19 | $35.71 | $35.71 | 918,200 | — | — |
| 2022-10-18 | $36.22 | $36.22 | 936,400 | — | — |
| 2022-10-17 | $35.75 | $35.75 | 1,388,700 | — | — |
| 2022-10-14 | $34.54 | $34.54 | 1,079,100 | — | — |
| 2022-10-13 | $35.53 | $35.53 | 1,538,900 | — | — |
| 2022-10-12 | $33.61 | $33.61 | 656,300 | — | — |
| 2022-10-11 | $33.07 | $33.07 | 1,618,700 | — | — |
| 2022-10-10 | $34.16 | $34.16 | 2,811,300 | — | — |
| 2022-10-07 | $32.46 | $32.46 | 5,515,700 | — | — |
| 2022-10-06 | $32.82 | $32.82 | 2,831,600 | — | — |
| 2022-10-05 | $29.77 | $29.77 | 1,519,300 | — | — |
| 2022-10-04 | $31.16 | $31.16 | 1,057,100 | — | — |
| 2022-10-03 | $29.75 | $29.75 | 1,312,600 | — | — |
| 2022-09-30 | $28.15 | $28.15 | 4,427,800 | — | — |
| 2022-09-29 | $30.19 | $30.19 | 1,407,000 | — | — |
| 2022-09-28 | $29.23 | $29.23 | 635,900 | — | — |
| 2022-09-27 | $28.96 | $28.96 | 679,900 | — | — |
| 2022-09-26 | $28.18 | $28.18 | 729,200 | — | — |
| 2022-09-23 | $27.87 | $27.87 | 851,700 | — | — |
| 2022-09-22 | $29.15 | $29.15 | 494,600 | — | — |
| 2022-09-21 | $29.20 | $29.20 | 986,700 | — | — |
| 2022-09-20 | $29.87 | $29.87 | 1,532,600 | — | — |
| 2022-09-19 | $30.92 | $30.92 | 1,841,800 | — | — |
| 2022-09-16 | $29.38 | $29.38 | 5,548,000 | — | — |
| 2022-09-15 | $30.86 | $30.86 | 2,165,600 | — | — |
| 2022-09-14 | $30.26 | $30.26 | 2,386,000 | — | — |
| 2022-09-13 | $29.59 | $29.59 | 1,440,900 | — | — |
| 2022-09-12 | $28.12 | $28.12 | 1,494,000 | — | — |
| 2022-09-09 | $29.88 | $29.88 | 4,293,300 | — | — |
| 2022-09-08 | $27.03 | $27.03 | 13,102,100 | — | — |
| 2022-09-07 | $17.90 | $17.90 | 200,100 | — | — |
| 2022-09-06 | $17.15 | $17.15 | 3,949,300 | — | — |
| 2022-09-02 | $18.08 | $18.08 | 7,601,600 | — | — |
| 2022-09-01 | $23.54 | $23.54 | 1,062,100 | — | — |
| 2022-08-31 | $25.24 | $25.24 | 662,100 | — | — |
| 2022-08-30 | $24.03 | $24.03 | 1,032,800 | — | — |
| 2022-08-29 | $25.50 | $25.50 | 681,400 | — | — |
| 2022-08-26 | $26.31 | $26.31 | 578,800 | — | — |
| 2022-08-25 | $26.46 | $26.46 | 604,700 | — | — |
| 2022-08-24 | $25.31 | $25.31 | 507,700 | — | — |
| 2022-08-23 | $25.19 | $25.19 | 345,200 | — | — |
| 2022-08-22 | $24.81 | $24.81 | 295,100 | — | — |
| 2022-08-19 | $24.86 | $24.86 | 474,300 | — | — |
| 2022-08-18 | $25.85 | $25.85 | 529,800 | — | — |
| 2022-08-17 | $24.64 | $24.64 | 428,600 | — | — |
| 2022-08-16 | $24.99 | $24.99 | 350,500 | — | — |
| 2022-08-15 | $25.27 | $25.27 | 371,900 | — | — |
| 2022-08-12 | $25.06 | $25.06 | 432,200 | — | — |
| 2022-08-11 | $26.00 | $26.00 | 1,074,100 | — | — |
| 2022-08-10 | $26.51 | $26.51 | 580,200 | — | — |
| 2022-08-09 | $25.50 | $25.50 | 668,800 | — | — |
| 2022-08-08 | $24.82 | $24.82 | 585,700 | — | — |
| 2022-08-05 | $24.92 | $24.92 | 712,800 | — | — |
| 2022-08-04 | $25.72 | $25.72 | 426,700 | — | — |
| 2022-08-03 | $25.61 | $25.61 | 765,900 | — | — |
| 2022-08-02 | $26.75 | $26.75 | 619,000 | — | — |
| 2022-08-01 | $25.81 | $25.81 | 487,800 | — | — |
| 2022-07-29 | $26.99 | $26.99 | 586,100 | — | — |
| 2022-07-28 | $26.30 | $26.30 | 705,500 | — | — |
| 2022-07-27 | $24.92 | $24.92 | 964,400 | — | — |
| 2022-07-26 | $22.78 | $22.78 | 964,800 | — | — |
| 2022-07-25 | $21.22 | $21.22 | 565,200 | — | — |
| 2022-07-22 | $22.05 | $22.05 | 771,300 | — | — |
| 2022-07-21 | $22.45 | $22.45 | 1,220,100 | — | — |
| 2022-07-20 | $22.38 | $22.38 | 787,700 | — | — |
| 2022-07-19 | $20.86 | $20.86 | 494,600 | — | — |
| 2022-07-18 | $20.49 | $20.49 | 577,400 | — | — |
| 2022-07-15 | $20.50 | $20.50 | 425,200 | — | — |
| 2022-07-14 | $20.29 | $20.29 | 665,600 | — | — |
| 2022-07-13 | $20.18 | $20.18 | 394,100 | — | — |
| 2022-07-12 | $20.97 | $20.97 | 431,200 | — | — |
| 2022-07-11 | $21.87 | $21.87 | 583,200 | — | — |
| 2022-07-08 | $22.21 | $22.21 | 1,074,200 | — | — |
| 2022-07-07 | $22.00 | $22.00 | 1,712,200 | — | — |
| 2022-07-06 | $20.59 | $20.59 | 1,669,600 | — | — |
| 2022-07-05 | $19.50 | $19.50 | 2,031,100 | — | — |
| 2022-07-01 | $19.47 | $19.47 | 509,800 | — | — |
| 2022-06-30 | $19.26 | $19.26 | 458,700 | — | — |
| 2022-06-29 | $18.18 | $18.18 | 504,100 | — | — |
| 2022-06-28 | $19.68 | $19.68 | 334,200 | — | — |
| 2022-06-27 | $19.93 | $19.93 | 468,800 | — | — |
| 2022-06-24 | $18.71 | $18.71 | 954,000 | — | — |
| 2022-06-23 | $19.80 | $19.80 | 956,700 | — | — |
| 2022-06-22 | $17.55 | $17.55 | 508,400 | — | — |
| 2022-06-21 | $18.11 | $18.11 | 739,100 | — | — |
| 2022-06-17 | $17.83 | $17.83 | 780,700 | — | — |
| 2022-06-16 | $16.71 | $16.71 | 851,400 | — | — |
| 2022-06-15 | $15.78 | $15.78 | 978,700 | — | — |
| 2022-06-14 | $16.19 | $16.19 | 1,400,100 | — | — |
| 2022-06-13 | $13.00 | $13.00 | 1,222,500 | — | — |
| 2022-06-10 | $13.53 | $13.53 | 389,700 | — | — |
| 2022-06-09 | $13.56 | $13.56 | 477,900 | — | — |
| 2022-06-08 | $14.65 | $14.65 | 861,200 | — | — |
| 2022-06-07 | $12.01 | $12.01 | 277,100 | — | — |
| 2022-06-06 | $12.17 | $12.17 | 792,900 | — | — |
| 2022-06-03 | $12.35 | $12.35 | 21,153,100 | — | — |
| 2022-06-02 | $9.77 | $9.77 | 162,700 | — | — |
| 2022-06-01 | $8.55 | $8.55 | 129,300 | — | — |
| 2022-05-31 | $8.89 | $8.89 | 133,500 | — | — |
| 2022-05-27 | $8.78 | $8.78 | 120,800 | — | — |
| 2022-05-26 | $7.84 | $7.84 | 134,700 | — | — |
| 2022-05-25 | $8.57 | $8.57 | 297,400 | — | — |
| 2022-05-24 | $8.45 | $8.45 | 142,800 | — | — |
| 2022-05-23 | $8.42 | $8.42 | 159,800 | — | — |
| 2022-05-20 | $8.70 | $8.70 | 295,100 | — | — |
| 2022-05-19 | $9.02 | $9.02 | 216,100 | — | — |
| 2022-05-18 | $8.74 | $8.74 | 220,200 | — | — |
| 2022-05-17 | $8.78 | $8.78 | 116,300 | — | — |
| 2022-05-16 | $8.33 | $8.33 | 89,400 | — | — |
| 2022-05-13 | $8.45 | $8.45 | 205,600 | — | — |
| 2022-05-12 | $7.48 | $7.48 | 206,900 | — | — |
| 2022-05-11 | $6.85 | $6.85 | 267,100 | — | — |
| 2022-05-10 | $7.71 | $7.71 | 375,700 | — | — |
| 2022-05-09 | $7.08 | $7.08 | 360,000 | — | — |
| 2022-05-06 | $7.65 | $7.65 | 501,000 | — | — |
| 2022-05-05 | $9.28 | $9.28 | 290,500 | — | — |
| 2022-05-04 | $10.12 | $10.12 | 122,500 | — | — |
| 2022-05-03 | $9.79 | $9.79 | 138,100 | — | — |
| 2022-05-02 | $9.13 | $9.13 | 248,200 | — | — |
| 2022-04-29 | $9.00 | $9.00 | 170,000 | — | — |
| 2022-04-28 | $9.50 | $9.50 | 352,500 | — | — |
| 2022-04-27 | $9.57 | $9.57 | 444,600 | — | — |
| 2022-04-26 | $10.13 | $10.13 | 131,400 | — | — |
| 2022-04-25 | $10.51 | $10.51 | 225,700 | — | — |
| 2022-04-22 | $9.97 | $9.97 | 487,300 | — | — |
| 2022-04-21 | $9.93 | $9.93 | 470,800 | — | — |
| 2022-04-20 | $10.89 | $10.89 | 208,700 | — | — |
| 2022-04-19 | $10.80 | $10.80 | 184,500 | — | — |
| 2022-04-18 | $10.57 | $10.57 | 316,200 | — | — |
| 2022-04-14 | $11.81 | $11.81 | 163,100 | — | — |
| 2022-04-13 | $12.01 | $12.01 | 300,400 | — | — |
| 2022-04-12 | $11.81 | $11.81 | 352,700 | — | — |
| 2022-04-11 | $12.58 | $12.58 | 585,600 | — | — |
| 2022-04-08 | $13.65 | $13.65 | 541,000 | — | — |
| 2022-04-07 | $14.21 | $14.21 | 365,400 | — | — |
| 2022-04-06 | $13.76 | $13.76 | 461,300 | — | — |
| 2022-04-05 | $13.23 | $13.23 | 471,800 | — | — |
| 2022-04-04 | $13.90 | $13.90 | 684,800 | — | — |
| 2022-04-01 | $12.88 | $12.88 | 710,300 | — | — |
| 2022-03-31 | $12.85 | $12.85 | 3,968,800 | — | — |
| 2022-03-30 | $14.93 | $14.93 | 100 | — | — |
| 2022-03-29 | $14.93 | $14.93 | 2,765,300 | — | — |
| 2022-03-28 | $16.01 | $16.01 | 15,203,600 | — | — |
| 2022-03-25 | $25.00 | $25.00 | 1,908,400 | — | — |
| 2022-03-24 | $21.71 | $21.71 | 877,100 | — | — |
| 2022-03-23 | $20.38 | $20.38 | 290,300 | — | — |
| 2022-03-22 | $20.47 | $20.47 | 701,600 | — | — |
| 2022-03-21 | $22.22 | $22.22 | 871,100 | — | — |
| 2022-03-18 | $22.75 | $22.75 | 2,667,900 | — | — |
| 2022-03-17 | $22.88 | $22.88 | 633,700 | — | — |
| 2022-03-16 | $22.93 | $22.93 | 539,900 | — | — |
| 2022-03-15 | $23.24 | $23.24 | 441,300 | — | — |
| 2022-03-14 | $24.85 | $24.85 | 274,900 | — | — |
| 2022-03-11 | $26.01 | $26.01 | 233,200 | — | — |
| 2022-03-10 | $27.81 | $27.81 | 289,000 | — | — |
| 2022-03-09 | $27.82 | $27.82 | 477,800 | — | — |
| 2022-03-08 | $27.00 | $27.00 | 369,200 | — | — |
| 2022-03-07 | $26.45 | $26.45 | 397,200 | — | — |
| 2022-03-04 | $27.39 | $27.39 | 234,400 | — | — |
| 2022-03-03 | $25.99 | $25.99 | 588,400 | — | — |
| 2022-03-02 | $29.54 | $29.54 | 535,000 | — | — |
| 2022-03-01 | $28.04 | $28.04 | 711,500 | — | — |
| 2022-02-28 | $32.90 | $32.90 | 495,900 | — | — |
| 2022-02-25 | $30.98 | $30.98 | 506,800 | — | — |
| 2022-02-24 | $30.06 | $30.06 | 416,300 | — | — |
| 2022-02-23 | $28.95 | $28.95 | 402,100 | — | — |
| 2022-02-22 | $29.98 | $29.98 | 1,135,400 | — | — |
| 2022-02-18 | $26.49 | $26.49 | 616,100 | — | — |
| 2022-02-17 | $23.03 | $23.03 | 136,000 | — | — |
| 2022-02-16 | $21.82 | $21.82 | 246,200 | — | — |
| 2022-02-15 | $20.50 | $20.50 | 255,300 | — | — |
| 2022-02-14 | $20.17 | $20.17 | 168,800 | — | — |
| 2022-02-11 | $19.25 | $19.25 | 326,100 | — | — |
| 2022-02-10 | $20.00 | $20.00 | 158,000 | — | — |
| 2022-02-09 | $20.59 | $20.59 | 222,200 | — | — |
| 2022-02-08 | $19.61 | $19.61 | 326,600 | — | — |
| 2022-02-07 | $19.82 | $19.82 | 530,300 | — | — |
| 2022-02-04 | $22.52 | $22.52 | 142,800 | — | — |
| 2022-02-03 | $22.74 | $22.74 | 180,400 | — | — |
| 2022-02-02 | $22.41 | $22.41 | 236,100 | — | — |
| 2022-02-01 | $23.36 | $23.36 | 357,900 | — | — |
| 2022-01-31 | $23.18 | $23.18 | 332,700 | — | — |
| 2022-01-28 | $20.00 | $20.00 | 266,900 | — | — |
| 2022-01-27 | $18.94 | $18.94 | 223,500 | — | — |
| 2022-01-26 | $19.66 | $19.66 | 129,700 | — | — |
| 2022-01-25 | $18.84 | $18.84 | 189,400 | — | — |
| 2022-01-24 | $19.11 | $19.11 | 291,500 | — | — |
| 2022-01-21 | $18.52 | $18.52 | 200,200 | — | — |
| 2022-01-20 | $20.29 | $20.29 | 197,800 | — | — |
| 2022-01-19 | $21.28 | $21.28 | 285,300 | — | — |
| 2022-01-18 | $19.35 | $19.35 | 402,400 | — | — |
| 2022-01-14 | $20.61 | $20.61 | 301,600 | — | — |
| 2022-01-13 | $21.01 | $21.01 | 638,400 | — | — |
| 2022-01-12 | $20.26 | $20.26 | 472,100 | — | — |
| 2022-01-11 | $20.08 | $20.08 | 749,400 | — | — |
| 2022-01-10 | $16.72 | $16.72 | 702,000 | — | — |
| 2022-01-07 | $18.07 | $18.07 | 2,160,100 | — | — |