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
- 2018-03-28 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 | $23.69 | $23.69 | 6,127,500 | — | — |
| 2022-12-29 | $24.29 | $24.29 | 9,302,000 | — | — |
| 2022-12-28 | $22.76 | $22.76 | 7,772,500 | — | — |
| 2022-12-27 | $24.75 | $24.75 | 11,468,900 | — | — |
| 2022-12-23 | $23.17 | $23.17 | 5,217,400 | — | — |
| 2022-12-22 | $23.60 | $23.60 | 7,984,200 | — | — |
| 2022-12-21 | $23.34 | $23.34 | 6,577,400 | — | — |
| 2022-12-20 | $22.18 | $22.18 | 8,779,900 | — | — |
| 2022-12-19 | $21.66 | $21.66 | 9,592,600 | — | — |
| 2022-12-16 | $23.01 | $23.01 | 10,440,600 | — | — |
| 2022-12-15 | $22.50 | $22.50 | 13,074,900 | — | — |
| 2022-12-14 | $24.59 | $24.59 | 9,120,300 | — | — |
| 2022-12-13 | $24.09 | $24.09 | 12,760,700 | — | — |
| 2022-12-12 | $23.00 | $23.00 | 18,751,100 | — | — |
| 2022-12-09 | $25.41 | $25.41 | 24,538,500 | — | — |
| 2022-12-08 | $23.40 | $23.40 | 28,125,700 | — | — |
| 2022-12-07 | $21.72 | $21.72 | 23,072,900 | — | — |
| 2022-12-06 | $20.56 | $20.56 | 25,631,800 | — | — |
| 2022-12-05 | $19.69 | $19.69 | 30,351,500 | — | — |
| 2022-12-02 | $19.84 | $19.84 | 28,678,000 | — | — |
| 2022-12-01 | $17.02 | $17.02 | 7,135,500 | — | — |
| 2022-11-30 | $17.36 | $17.36 | 25,309,000 | — | — |
| 2022-11-29 | $15.40 | $15.40 | 34,611,900 | — | — |
| 2022-11-28 | $12.59 | $12.59 | 9,889,000 | — | — |
| 2022-11-25 | $12.33 | $12.33 | 6,214,800 | — | — |
| 2022-11-23 | $13.28 | $13.28 | 4,974,400 | — | — |
| 2022-11-22 | $13.15 | $13.15 | 6,163,100 | — | — |
| 2022-11-21 | $13.52 | $13.52 | 7,820,100 | — | — |
| 2022-11-18 | $14.72 | $14.72 | 10,406,200 | — | — |
| 2022-11-17 | $15.79 | $15.79 | 13,785,700 | — | — |
| 2022-11-16 | $15.46 | $15.46 | 13,639,200 | — | — |
| 2022-11-15 | $16.28 | $16.28 | 24,960,300 | — | — |
| 2022-11-14 | $12.88 | $12.88 | 7,220,900 | — | — |
| 2022-11-11 | $12.67 | $12.67 | 10,533,700 | — | — |
| 2022-11-10 | $11.71 | $11.71 | 9,643,800 | — | — |
| 2022-11-09 | $10.17 | $10.17 | 9,154,000 | — | — |
| 2022-11-08 | $11.56 | $11.56 | 9,035,700 | — | — |
| 2022-11-07 | $11.82 | $11.82 | 16,347,400 | — | — |
| 2022-11-04 | $11.71 | $11.71 | 21,998,800 | — | — |
| 2022-11-03 | $9.53 | $9.53 | 8,010,700 | — | — |
| 2022-11-02 | $9.26 | $9.26 | 10,879,200 | — | — |
| 2022-11-01 | $9.23 | $9.23 | 12,662,300 | — | — |
| 2022-10-31 | $8.92 | $8.92 | 6,714,200 | — | — |
| 2022-10-28 | $8.95 | $8.95 | 9,410,700 | — | — |
| 2022-10-27 | $9.52 | $9.52 | 10,108,800 | — | — |
| 2022-10-26 | $10.48 | $10.48 | 15,888,300 | — | — |
| 2022-10-25 | $9.93 | $9.93 | 12,471,800 | — | — |
| 2022-10-24 | $9.19 | $9.19 | 20,890,700 | — | — |
| 2022-10-21 | $11.05 | $11.05 | 7,502,600 | — | — |
| 2022-10-20 | $11.07 | $11.07 | 6,523,000 | — | — |
| 2022-10-19 | $11.03 | $11.03 | 9,143,500 | — | — |
| 2022-10-18 | $12.28 | $12.28 | 7,705,700 | — | — |
| 2022-10-17 | $12.09 | $12.09 | 9,941,400 | — | — |
| 2022-10-14 | $11.18 | $11.18 | 5,863,800 | — | — |
| 2022-10-13 | $11.87 | $11.87 | 9,479,200 | — | — |
| 2022-10-12 | $12.49 | $12.49 | 6,884,600 | — | — |
| 2022-10-11 | $12.80 | $12.80 | 9,363,600 | — | — |
| 2022-10-10 | $13.80 | $13.80 | 9,333,300 | — | — |
| 2022-10-07 | $15.45 | $15.45 | 5,199,100 | — | — |
| 2022-10-06 | $16.08 | $16.08 | 3,855,300 | — | — |
| 2022-10-05 | $16.75 | $16.75 | 3,955,400 | — | — |
| 2022-10-04 | $17.00 | $17.00 | 5,736,600 | — | — |
| 2022-10-03 | $15.59 | $15.59 | 2,994,000 | — | — |
| 2022-09-30 | $15.32 | $15.32 | 4,092,500 | — | — |
| 2022-09-29 | $15.25 | $15.25 | 4,854,700 | — | — |
| 2022-09-28 | $16.18 | $16.18 | 2,965,300 | — | — |
| 2022-09-27 | $16.00 | $16.00 | 3,750,100 | — | — |
| 2022-09-26 | $16.09 | $16.09 | 3,442,300 | — | — |
| 2022-09-23 | $16.18 | $16.18 | 4,877,800 | — | — |
| 2022-09-22 | $16.45 | $16.45 | 4,721,000 | — | — |
| 2022-09-21 | $16.24 | $16.24 | 5,908,200 | — | — |
| 2022-09-20 | $16.72 | $16.72 | 4,151,400 | — | — |
| 2022-09-19 | $17.19 | $17.19 | 3,296,900 | — | — |
| 2022-09-16 | $17.06 | $17.06 | 6,267,700 | — | — |
| 2022-09-15 | $18.17 | $18.17 | 4,734,900 | — | — |
| 2022-09-14 | $18.46 | $18.46 | 4,663,600 | — | — |
| 2022-09-13 | $18.49 | $18.49 | 8,281,700 | — | — |
| 2022-09-12 | $20.15 | $20.15 | 5,902,300 | — | — |
| 2022-09-09 | $19.32 | $19.32 | 11,817,500 | — | — |
| 2022-09-08 | $20.07 | $20.07 | 25,292,100 | — | — |
| 2022-09-07 | $23.62 | $23.62 | 5,866,200 | — | — |
| 2022-09-06 | $22.51 | $22.51 | 4,825,200 | — | — |
| 2022-09-02 | $23.58 | $23.58 | 3,645,500 | — | — |
| 2022-09-01 | $24.80 | $24.80 | 2,905,500 | — | — |
| 2022-08-31 | $24.96 | $24.96 | 5,706,200 | — | — |
| 2022-08-30 | $23.15 | $23.15 | 5,391,000 | — | — |
| 2022-08-29 | $23.95 | $23.95 | 5,854,200 | — | — |
| 2022-08-26 | $25.24 | $25.24 | 9,334,000 | — | — |
| 2022-08-25 | $27.36 | $27.36 | 8,526,400 | — | — |
| 2022-08-24 | $24.41 | $24.41 | 6,021,400 | — | — |
| 2022-08-23 | $23.74 | $23.74 | 2,827,000 | — | — |
| 2022-08-22 | $23.17 | $23.17 | 2,740,700 | — | — |
| 2022-08-19 | $22.56 | $22.56 | 2,644,100 | — | — |
| 2022-08-18 | $23.25 | $23.25 | 3,596,000 | — | — |
| 2022-08-17 | $23.84 | $23.84 | 2,520,400 | — | — |
| 2022-08-16 | $24.60 | $24.60 | 3,131,900 | — | — |
| 2022-08-15 | $25.27 | $25.27 | 2,372,200 | — | — |
| 2022-08-12 | $25.40 | $25.40 | 2,247,800 | — | — |
| 2022-08-11 | $25.21 | $25.21 | 4,019,000 | — | — |
| 2022-08-10 | $24.27 | $24.27 | 3,855,800 | — | — |
| 2022-08-09 | $24.11 | $24.11 | 2,068,600 | — | — |
| 2022-08-08 | $24.65 | $24.65 | 3,144,600 | — | — |
| 2022-08-05 | $24.58 | $24.58 | 2,043,500 | — | — |
| 2022-08-04 | $24.99 | $24.99 | 3,504,200 | — | — |
| 2022-08-03 | $24.40 | $24.40 | 4,289,300 | — | — |
| 2022-08-02 | $23.81 | $23.81 | 5,613,400 | — | — |
| 2022-08-01 | $23.32 | $23.32 | 5,933,800 | — | — |
| 2022-07-29 | $24.44 | $24.44 | 3,422,500 | — | — |
| 2022-07-28 | $25.41 | $25.41 | 3,039,100 | — | — |
| 2022-07-27 | $26.08 | $26.08 | 2,895,300 | — | — |
| 2022-07-26 | $24.96 | $24.96 | 3,948,900 | — | — |
| 2022-07-25 | $25.90 | $25.90 | 1,785,900 | — | — |
| 2022-07-22 | $25.59 | $25.59 | 2,613,200 | — | — |
| 2022-07-21 | $26.99 | $26.99 | 4,917,100 | — | — |
| 2022-07-20 | $25.36 | $25.36 | 5,084,400 | — | — |
| 2022-07-19 | $25.52 | $25.52 | 5,263,000 | — | — |
| 2022-07-18 | $24.43 | $24.43 | 7,208,300 | — | — |
| 2022-07-15 | $22.88 | $22.88 | 6,289,500 | — | — |
| 2022-07-14 | $23.09 | $23.09 | 6,254,600 | — | — |
| 2022-07-13 | $24.62 | $24.62 | 4,185,000 | — | — |
| 2022-07-12 | $24.25 | $24.25 | 3,504,500 | — | — |
| 2022-07-11 | $24.11 | $24.11 | 5,476,600 | — | — |
| 2022-07-08 | $26.78 | $26.78 | 5,286,500 | — | — |
| 2022-07-07 | $27.96 | $27.96 | 5,599,900 | — | — |
| 2022-07-06 | $26.21 | $26.21 | 4,984,000 | — | — |
| 2022-07-05 | $27.71 | $27.71 | 3,909,700 | — | — |
| 2022-07-01 | $26.74 | $26.74 | 3,167,700 | — | — |
| 2022-06-30 | $25.60 | $25.60 | 5,437,600 | — | — |
| 2022-06-29 | $26.06 | $26.06 | 6,255,300 | — | — |
| 2022-06-28 | $27.23 | $27.23 | 4,782,800 | — | — |
| 2022-06-27 | $28.20 | $28.20 | 6,406,300 | — | — |
| 2022-06-24 | $27.81 | $27.81 | 7,285,900 | — | — |
| 2022-06-23 | $27.85 | $27.85 | 5,261,500 | — | — |
| 2022-06-22 | $26.59 | $26.59 | 5,780,300 | — | — |
| 2022-06-21 | $27.54 | $27.54 | 5,400,700 | — | — |
| 2022-06-17 | $26.32 | $26.32 | 7,025,800 | — | — |
| 2022-06-16 | $25.83 | $25.83 | 5,387,500 | — | — |
| 2022-06-15 | $26.95 | $26.95 | 6,244,900 | — | — |
| 2022-06-14 | $25.81 | $25.81 | 8,461,700 | — | — |
| 2022-06-13 | $23.49 | $23.49 | 10,527,700 | — | — |
| 2022-06-10 | $26.10 | $26.10 | 13,032,800 | — | — |
| 2022-06-09 | $25.32 | $25.32 | 21,699,800 | — | — |
| 2022-06-08 | $29.71 | $29.71 | 16,988,900 | — | — |
| 2022-06-07 | $28.03 | $28.03 | 14,489,500 | — | — |
| 2022-06-06 | $25.49 | $25.49 | 9,929,900 | — | — |
| 2022-06-03 | $24.17 | $24.17 | 4,810,200 | — | — |
| 2022-06-02 | $25.00 | $25.00 | 9,902,600 | — | — |
| 2022-06-01 | $22.54 | $22.54 | 6,487,400 | — | — |
| 2022-05-31 | $22.35 | $22.35 | 11,939,500 | — | — |
| 2022-05-27 | $21.25 | $21.25 | 8,309,300 | — | — |
| 2022-05-26 | $20.94 | $20.94 | 7,477,700 | — | — |
| 2022-05-25 | $19.27 | $19.27 | 6,374,500 | — | — |
| 2022-05-24 | $18.69 | $18.69 | 9,106,700 | — | — |
| 2022-05-23 | $21.23 | $21.23 | 4,407,600 | — | — |
| 2022-05-20 | $21.80 | $21.80 | 6,784,200 | — | — |
| 2022-05-19 | $21.59 | $21.59 | 11,377,100 | — | — |
| 2022-05-18 | $20.75 | $20.75 | 4,674,800 | — | — |
| 2022-05-17 | $21.13 | $21.13 | 6,607,100 | — | — |
| 2022-05-16 | $20.63 | $20.63 | 5,806,200 | — | — |
| 2022-05-13 | $20.60 | $20.60 | 6,440,300 | — | — |
| 2022-05-12 | $18.91 | $18.91 | 8,618,300 | — | — |
| 2022-05-11 | $18.85 | $18.85 | 9,802,400 | — | — |
| 2022-05-10 | $19.16 | $19.16 | 8,550,200 | — | — |
| 2022-05-09 | $18.80 | $18.80 | 7,860,100 | — | — |
| 2022-05-06 | $20.85 | $20.85 | 7,579,200 | — | — |
| 2022-05-05 | $21.50 | $21.50 | 7,552,100 | — | — |
| 2022-05-04 | $24.07 | $24.07 | 7,810,100 | — | — |
| 2022-05-03 | $23.39 | $23.39 | 6,972,100 | — | — |
| 2022-05-02 | $24.46 | $24.46 | 10,344,500 | — | — |
| 2022-04-29 | $24.34 | $24.34 | 12,961,700 | — | — |
| 2022-04-28 | $22.17 | $22.17 | 6,480,500 | — | — |
| 2022-04-27 | $22.23 | $22.23 | 12,001,800 | — | — |
| 2022-04-26 | $20.57 | $20.57 | 8,733,700 | — | — |
| 2022-04-25 | $21.25 | $21.25 | 10,451,600 | — | — |
| 2022-04-22 | $21.08 | $21.08 | 9,253,500 | — | — |
| 2022-04-21 | $21.00 | $21.00 | 9,208,700 | — | — |
| 2022-04-20 | $22.19 | $22.19 | 8,232,700 | — | — |
| 2022-04-19 | $24.10 | $24.10 | 9,803,100 | — | — |
| 2022-04-18 | $23.34 | $23.34 | 13,419,000 | — | — |
| 2022-04-14 | $24.94 | $24.94 | 9,154,900 | — | — |
| 2022-04-13 | $26.24 | $26.24 | 8,988,700 | — | — |
| 2022-04-12 | $24.94 | $24.94 | 14,455,700 | — | — |
| 2022-04-11 | $27.57 | $27.57 | 36,062,400 | — | — |
| 2022-04-08 | $25.71 | $25.71 | 11,724,000 | — | — |
| 2022-04-07 | $27.61 | $27.61 | 12,805,000 | — | — |
| 2022-04-06 | $30.02 | $30.02 | 11,280,700 | — | — |
| 2022-04-05 | $30.16 | $30.16 | 10,621,700 | — | — |
| 2022-04-04 | $32.19 | $32.19 | 24,005,300 | — | — |
| 2022-04-01 | $27.62 | $27.62 | 17,422,300 | — | — |
| 2022-03-31 | $25.58 | $25.58 | 10,747,600 | — | — |
| 2022-03-30 | $28.22 | $28.22 | 8,530,800 | — | — |
| 2022-03-29 | $29.72 | $29.72 | 15,174,600 | — | — |
| 2022-03-28 | $28.54 | $28.54 | 10,832,800 | — | — |
| 2022-03-25 | $27.53 | $27.53 | 14,358,500 | — | — |
| 2022-03-24 | $30.31 | $30.31 | 20,579,200 | — | — |
| 2022-03-23 | $31.53 | $31.53 | 34,026,400 | — | — |
| 2022-03-22 | $29.90 | $29.90 | 26,919,300 | — | — |
| 2022-03-21 | $24.91 | $24.91 | 15,764,000 | — | — |
| 2022-03-18 | $27.55 | $27.55 | 29,143,400 | — | — |
| 2022-03-17 | $23.84 | $23.84 | 17,936,200 | — | — |
| 2022-03-16 | $27.83 | $27.83 | 35,185,800 | — | — |
| 2022-03-15 | $18.86 | $18.86 | 19,865,500 | — | — |
| 2022-03-14 | $16.96 | $16.96 | 21,029,000 | — | — |
| 2022-03-11 | $19.02 | $19.02 | 13,297,600 | — | — |
| 2022-03-10 | $21.68 | $21.68 | 12,620,400 | — | — |
| 2022-03-09 | $25.24 | $25.24 | 10,343,500 | — | — |
| 2022-03-08 | $22.70 | $22.70 | 11,335,000 | — | — |
| 2022-03-07 | $23.42 | $23.42 | 10,609,400 | — | — |
| 2022-03-04 | $25.46 | $25.46 | 8,885,100 | — | — |
| 2022-03-03 | $27.78 | $27.78 | 13,755,900 | — | — |
| 2022-03-02 | $30.16 | $30.16 | 6,236,600 | — | — |
| 2022-03-01 | $31.20 | $31.20 | 6,162,100 | — | — |
| 2022-02-28 | $31.61 | $31.61 | 5,129,700 | — | — |
| 2022-02-25 | $31.46 | $31.46 | 4,186,600 | — | — |
| 2022-02-24 | $32.13 | $32.13 | 4,962,000 | — | — |
| 2022-02-23 | $30.15 | $30.15 | 4,208,700 | — | — |
| 2022-02-22 | $31.04 | $31.04 | 6,546,300 | — | — |
| 2022-02-18 | $34.28 | $34.28 | 7,356,700 | — | — |
| 2022-02-17 | $36.54 | $36.54 | 3,859,400 | — | — |
| 2022-02-16 | $37.84 | $37.84 | 3,440,100 | — | — |
| 2022-02-15 | $37.12 | $37.12 | 3,443,200 | — | — |
| 2022-02-14 | $34.33 | $34.33 | 2,988,900 | — | — |
| 2022-02-11 | $35.14 | $35.14 | 3,435,800 | — | — |
| 2022-02-10 | $36.48 | $36.48 | 4,705,800 | — | — |
| 2022-02-09 | $36.88 | $36.88 | 7,917,700 | — | — |
| 2022-02-08 | $34.58 | $34.58 | 3,381,900 | — | — |
| 2022-02-07 | $32.31 | $32.31 | 3,418,800 | — | — |
| 2022-02-04 | $33.51 | $33.51 | 3,438,000 | — | — |
| 2022-02-03 | $32.60 | $32.60 | 2,410,700 | — | — |
| 2022-02-02 | $33.69 | $33.69 | 3,208,500 | — | — |
| 2022-02-01 | $35.89 | $35.89 | 4,349,500 | — | — |
| 2022-01-31 | $35.29 | $35.29 | 6,348,000 | — | — |
| 2022-01-28 | $30.54 | $30.54 | 6,717,900 | — | — |
| 2022-01-27 | $30.25 | $30.25 | 6,690,200 | — | — |
| 2022-01-26 | $32.11 | $32.11 | 5,231,800 | — | — |
| 2022-01-25 | $34.21 | $34.21 | 3,574,700 | — | — |
| 2022-01-24 | $35.19 | $35.19 | 9,508,400 | — | — |
| 2022-01-21 | $36.08 | $36.08 | 6,942,900 | — | — |
| 2022-01-20 | $39.33 | $39.33 | 9,410,400 | — | — |
| 2022-01-19 | $37.72 | $37.72 | 3,385,300 | — | — |
| 2022-01-18 | $37.99 | $37.99 | 3,695,800 | — | — |
| 2022-01-14 | $38.69 | $38.69 | 4,399,000 | — | — |
| 2022-01-13 | $37.24 | $37.24 | 7,883,700 | — | — |
| 2022-01-12 | $41.70 | $41.70 | 6,644,000 | — | — |
| 2022-01-11 | $41.86 | $41.86 | 7,218,800 | — | — |
| 2022-01-10 | $40.89 | $40.89 | 8,005,700 | — | — |
| 2022-01-07 | $38.44 | $38.44 | 8,389,900 | — | — |
| 2022-01-06 | $39.01 | $39.01 | 8,819,300 | — | — |
| 2022-01-05 | $37.95 | $37.95 | 8,654,300 | — | — |
| 2022-01-04 | $40.42 | $40.42 | 9,273,700 | — | — |
| 2022-01-03 | $44.39 | $44.39 | 4,914,300 | — | — |