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
- 2021-02-11 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 | $21.05 | $21.05 | 1,179,700 | — | — |
| 2022-12-29 | $20.77 | $20.77 | 1,107,500 | — | — |
| 2022-12-28 | $19.87 | $19.87 | 1,227,400 | — | — |
| 2022-12-27 | $20.58 | $20.58 | 926,700 | — | — |
| 2022-12-23 | $20.94 | $20.94 | 1,084,200 | — | — |
| 2022-12-22 | $21.03 | $21.03 | 1,122,900 | — | — |
| 2022-12-21 | $21.83 | $21.83 | 1,082,200 | — | — |
| 2022-12-20 | $22.08 | $22.08 | 1,250,500 | — | — |
| 2022-12-19 | $21.93 | $21.93 | 1,553,800 | — | — |
| 2022-12-16 | $23.02 | $23.02 | 2,102,200 | — | — |
| 2022-12-15 | $23.02 | $23.02 | 1,188,000 | — | — |
| 2022-12-14 | $23.66 | $23.66 | 1,629,000 | — | — |
| 2022-12-13 | $23.76 | $23.76 | 6,802,200 | — | — |
| 2022-12-12 | $23.48 | $23.48 | 1,820,200 | — | — |
| 2022-12-09 | $23.43 | $23.43 | 1,480,700 | — | — |
| 2022-12-08 | $23.31 | $23.31 | 1,317,900 | — | — |
| 2022-12-07 | $23.32 | $23.32 | 1,854,600 | — | — |
| 2022-12-06 | $22.83 | $22.83 | 2,112,600 | — | — |
| 2022-12-05 | $24.52 | $24.52 | 2,409,400 | — | — |
| 2022-12-02 | $24.80 | $24.80 | 1,429,400 | — | — |
| 2022-12-01 | $24.52 | $24.52 | 1,738,500 | — | — |
| 2022-11-30 | $24.36 | $24.36 | 1,297,100 | — | — |
| 2022-11-29 | $22.40 | $22.40 | 1,284,200 | — | — |
| 2022-11-28 | $22.39 | $22.39 | 1,052,200 | — | — |
| 2022-11-25 | $22.05 | $22.05 | 316,700 | — | — |
| 2022-11-23 | $22.54 | $22.54 | 696,700 | — | — |
| 2022-11-22 | $21.99 | $21.99 | 1,281,300 | — | — |
| 2022-11-21 | $22.19 | $22.19 | 1,462,800 | — | — |
| 2022-11-18 | $23.11 | $23.11 | 1,649,200 | — | — |
| 2022-11-17 | $23.48 | $23.48 | 1,703,300 | — | — |
| 2022-11-16 | $24.18 | $24.18 | 1,343,500 | — | — |
| 2022-11-15 | $25.68 | $25.68 | 2,068,500 | — | — |
| 2022-11-14 | $24.96 | $24.96 | 2,304,100 | — | — |
| 2022-11-11 | $25.46 | $25.46 | 2,557,800 | — | — |
| 2022-11-10 | $23.03 | $23.03 | 8,267,700 | — | — |
| 2022-11-09 | $20.93 | $20.93 | 3,887,100 | — | — |
| 2022-11-08 | $21.95 | $21.95 | 1,964,800 | — | — |
| 2022-11-07 | $22.23 | $22.23 | 2,412,700 | — | — |
| 2022-11-04 | $22.75 | $22.75 | 1,700,500 | — | — |
| 2022-11-03 | $23.01 | $23.01 | 1,612,800 | — | — |
| 2022-11-02 | $23.06 | $23.06 | 2,050,500 | — | — |
| 2022-11-01 | $25.09 | $25.09 | 2,250,600 | — | — |
| 2022-10-31 | $25.40 | $25.40 | 1,953,900 | — | — |
| 2022-10-28 | $25.50 | $25.50 | 2,006,500 | — | — |
| 2022-10-27 | $24.27 | $24.27 | 1,603,000 | — | — |
| 2022-10-26 | $23.49 | $23.49 | 1,387,300 | — | — |
| 2022-10-25 | $24.18 | $24.18 | 1,608,400 | — | — |
| 2022-10-24 | $22.05 | $22.05 | 968,400 | — | — |
| 2022-10-21 | $21.95 | $21.95 | 1,121,900 | — | — |
| 2022-10-20 | $21.59 | $21.59 | 1,586,900 | — | — |
| 2022-10-19 | $21.23 | $21.23 | 2,664,700 | — | — |
| 2022-10-18 | $22.46 | $22.46 | 3,107,800 | — | — |
| 2022-10-17 | $22.70 | $22.70 | 1,607,500 | — | — |
| 2022-10-14 | $21.14 | $21.14 | 1,683,300 | — | — |
| 2022-10-13 | $23.09 | $23.09 | 1,232,300 | — | — |
| 2022-10-12 | $23.17 | $23.17 | 1,098,100 | — | — |
| 2022-10-11 | $23.21 | $23.21 | 1,400,100 | — | — |
| 2022-10-10 | $23.83 | $23.83 | 1,413,000 | — | — |
| 2022-10-07 | $23.58 | $23.58 | 1,397,100 | — | — |
| 2022-10-06 | $24.90 | $24.90 | 1,613,900 | — | — |
| 2022-10-05 | $24.33 | $24.33 | 1,692,600 | — | — |
| 2022-10-04 | $24.21 | $24.21 | 2,427,000 | — | — |
| 2022-10-03 | $22.41 | $22.41 | 1,990,800 | — | — |
| 2022-09-30 | $21.49 | $21.49 | 1,564,200 | — | — |
| 2022-09-29 | $21.90 | $21.90 | 1,221,000 | — | — |
| 2022-09-28 | $22.17 | $22.17 | 1,207,900 | — | — |
| 2022-09-27 | $21.22 | $21.22 | 1,525,600 | — | — |
| 2022-09-26 | $20.76 | $20.76 | 1,589,000 | — | — |
| 2022-09-23 | $21.23 | $21.23 | 1,494,100 | — | — |
| 2022-09-22 | $21.60 | $21.60 | 1,751,800 | — | — |
| 2022-09-21 | $22.09 | $22.09 | 1,533,900 | — | — |
| 2022-09-20 | $22.28 | $22.28 | 1,702,600 | — | — |
| 2022-09-19 | $23.52 | $23.52 | 1,833,600 | — | — |
| 2022-09-16 | $23.56 | $23.56 | 2,911,900 | — | — |
| 2022-09-15 | $25.21 | $25.21 | 2,567,000 | — | — |
| 2022-09-14 | $25.69 | $25.69 | 923,700 | — | — |
| 2022-09-13 | $25.47 | $25.47 | 1,477,200 | — | — |
| 2022-09-12 | $27.99 | $27.99 | 2,218,200 | — | — |
| 2022-09-09 | $27.49 | $27.49 | 3,834,000 | — | — |
| 2022-09-08 | $25.07 | $25.07 | 1,482,300 | — | — |
| 2022-09-07 | $25.46 | $25.46 | 2,484,700 | — | — |
| 2022-09-06 | $24.21 | $24.21 | 1,421,500 | — | — |
| 2022-09-02 | $24.65 | $24.65 | 1,540,300 | — | — |
| 2022-09-01 | $25.00 | $25.00 | 1,986,600 | — | — |
| 2022-08-31 | $25.05 | $25.05 | 1,034,200 | — | — |
| 2022-08-30 | $25.39 | $25.39 | 1,377,600 | — | — |
| 2022-08-29 | $25.98 | $25.98 | 1,354,000 | — | — |
| 2022-08-26 | $26.69 | $26.69 | 1,372,400 | — | — |
| 2022-08-25 | $27.84 | $27.84 | 1,128,800 | — | — |
| 2022-08-24 | $27.22 | $27.22 | 1,288,800 | — | — |
| 2022-08-23 | $26.44 | $26.44 | 2,461,800 | — | — |
| 2022-08-22 | $25.89 | $25.89 | 3,943,400 | — | — |
| 2022-08-19 | $28.26 | $28.26 | 3,708,800 | — | — |
| 2022-08-18 | $31.42 | $31.42 | 1,280,500 | — | — |
| 2022-08-17 | $31.61 | $31.61 | 1,151,100 | — | — |
| 2022-08-16 | $32.88 | $32.88 | 1,531,300 | — | — |
| 2022-08-15 | $33.71 | $33.71 | 2,443,500 | — | — |
| 2022-08-12 | $31.38 | $31.38 | 2,531,800 | — | — |
| 2022-08-11 | $31.52 | $31.52 | 7,538,700 | — | — |
| 2022-08-10 | $34.49 | $34.49 | 5,301,700 | — | — |
| 2022-08-09 | $35.08 | $35.08 | 1,831,300 | — | — |
| 2022-08-08 | $37.39 | $37.39 | 2,278,100 | — | — |
| 2022-08-05 | $37.56 | $37.56 | 1,876,500 | — | — |
| 2022-08-04 | $35.81 | $35.81 | 2,024,100 | — | — |
| 2022-08-03 | $35.59 | $35.59 | 4,700,100 | — | — |
| 2022-08-02 | $36.00 | $36.00 | 2,540,700 | — | — |
| 2022-08-01 | $35.94 | $35.94 | 2,624,100 | — | — |
| 2022-07-29 | $37.92 | $37.92 | 2,982,200 | — | — |
| 2022-07-28 | $37.60 | $37.60 | 2,836,100 | — | — |
| 2022-07-27 | $34.99 | $34.99 | 1,835,500 | — | — |
| 2022-07-26 | $32.77 | $32.77 | 1,110,900 | — | — |
| 2022-07-25 | $33.74 | $33.74 | 1,029,100 | — | — |
| 2022-07-22 | $33.88 | $33.88 | 2,341,200 | — | — |
| 2022-07-21 | $35.50 | $35.50 | 1,860,600 | — | — |
| 2022-07-20 | $34.83 | $34.83 | 2,591,800 | — | — |
| 2022-07-19 | $32.43 | $32.43 | 2,712,900 | — | — |
| 2022-07-18 | $31.72 | $31.72 | 2,049,900 | — | — |
| 2022-07-15 | $33.08 | $33.08 | 1,238,100 | — | — |
| 2022-07-14 | $32.20 | $32.20 | 1,282,100 | — | — |
| 2022-07-13 | $32.76 | $32.76 | 1,724,400 | — | — |
| 2022-07-12 | $33.84 | $33.84 | 1,156,400 | — | — |
| 2022-07-11 | $33.61 | $33.61 | 2,094,700 | — | — |
| 2022-07-08 | $34.16 | $34.16 | 2,341,800 | — | — |
| 2022-07-07 | $34.37 | $34.37 | 1,813,500 | — | — |
| 2022-07-06 | $33.52 | $33.52 | 3,528,000 | — | — |
| 2022-07-05 | $32.35 | $32.35 | 2,309,000 | — | — |
| 2022-07-01 | $29.36 | $29.36 | 1,542,900 | — | — |
| 2022-06-30 | $28.15 | $28.15 | 2,200,700 | — | — |
| 2022-06-29 | $28.37 | $28.37 | 1,889,100 | — | — |
| 2022-06-28 | $29.79 | $29.79 | 2,029,000 | — | — |
| 2022-06-27 | $31.14 | $31.14 | 3,124,500 | — | — |
| 2022-06-24 | $31.98 | $31.98 | 15,237,300 | — | — |
| 2022-06-23 | $31.77 | $31.77 | 2,139,000 | — | — |
| 2022-06-22 | $29.46 | $29.46 | 1,564,600 | — | — |
| 2022-06-21 | $29.77 | $29.77 | 2,837,900 | — | — |
| 2022-06-17 | $27.93 | $27.93 | 6,169,800 | — | — |
| 2022-06-16 | $29.43 | $29.43 | 2,978,300 | — | — |
| 2022-06-15 | $31.61 | $31.61 | 2,290,000 | — | — |
| 2022-06-14 | $29.62 | $29.62 | 1,576,300 | — | — |
| 2022-06-13 | $28.69 | $28.69 | 2,045,700 | — | — |
| 2022-06-10 | $30.36 | $30.36 | 1,584,600 | — | — |
| 2022-06-09 | $31.05 | $31.05 | 2,100,000 | — | — |
| 2022-06-08 | $32.87 | $32.87 | 2,018,300 | — | — |
| 2022-06-07 | $33.06 | $33.06 | 2,768,600 | — | — |
| 2022-06-06 | $32.46 | $32.46 | 2,705,500 | — | — |
| 2022-06-03 | $30.42 | $30.42 | 1,920,700 | — | — |
| 2022-06-02 | $31.46 | $31.46 | 2,537,900 | — | — |
| 2022-06-01 | $28.51 | $28.51 | 2,181,700 | — | — |
| 2022-05-31 | $28.50 | $28.50 | 1,631,400 | — | — |
| 2022-05-27 | $28.99 | $28.99 | 1,456,500 | — | — |
| 2022-05-26 | $28.69 | $28.69 | 1,546,500 | — | — |
| 2022-05-25 | $27.67 | $27.67 | 1,752,900 | — | — |
| 2022-05-24 | $26.52 | $26.52 | 2,144,700 | — | — |
| 2022-05-23 | $27.54 | $27.54 | 1,767,600 | — | — |
| 2022-05-20 | $28.17 | $28.17 | 2,355,600 | — | — |
| 2022-05-19 | $28.32 | $28.32 | 2,330,400 | — | — |
| 2022-05-18 | $26.50 | $26.50 | 3,118,600 | — | — |
| 2022-05-17 | $27.54 | $27.54 | 2,566,800 | — | — |
| 2022-05-16 | $25.81 | $25.81 | 3,430,200 | — | — |
| 2022-05-13 | $25.54 | $25.54 | 6,082,600 | — | — |
| 2022-05-12 | $22.36 | $22.36 | 14,575,900 | — | — |
| 2022-05-11 | $17.63 | $17.63 | 4,981,900 | — | — |
| 2022-05-10 | $19.23 | $19.23 | 3,536,500 | — | — |
| 2022-05-09 | $19.66 | $19.66 | 2,529,800 | — | — |
| 2022-05-06 | $21.91 | $21.91 | 3,203,800 | — | — |
| 2022-05-05 | $23.74 | $23.74 | 2,577,100 | — | — |
| 2022-05-04 | $25.46 | $25.46 | 2,883,900 | — | — |
| 2022-05-03 | $24.50 | $24.50 | 2,326,000 | — | — |
| 2022-05-02 | $25.71 | $25.71 | 2,548,400 | — | — |
| 2022-04-29 | $23.99 | $23.99 | 1,436,000 | — | — |
| 2022-04-28 | $25.23 | $25.23 | 1,879,700 | — | — |
| 2022-04-27 | $23.22 | $23.22 | 1,690,000 | — | — |
| 2022-04-26 | $23.78 | $23.78 | 3,042,000 | — | — |
| 2022-04-25 | $24.59 | $24.59 | 2,249,400 | — | — |
| 2022-04-22 | $23.45 | $23.45 | 2,187,800 | — | — |
| 2022-04-21 | $24.37 | $24.37 | 1,896,800 | — | — |
| 2022-04-20 | $25.82 | $25.82 | 1,939,100 | — | — |
| 2022-04-19 | $27.19 | $27.19 | 1,932,100 | — | — |
| 2022-04-18 | $25.63 | $25.63 | 1,206,000 | — | — |
| 2022-04-14 | $25.91 | $25.91 | 1,199,800 | — | — |
| 2022-04-13 | $26.66 | $26.66 | 1,332,400 | — | — |
| 2022-04-12 | $25.39 | $25.39 | 1,421,500 | — | — |
| 2022-04-11 | $25.54 | $25.54 | 2,246,100 | — | — |
| 2022-04-08 | $25.78 | $25.78 | 1,034,000 | — | — |
| 2022-04-07 | $26.67 | $26.67 | 1,880,500 | — | — |
| 2022-04-06 | $27.17 | $27.17 | 1,755,700 | — | — |
| 2022-04-05 | $28.05 | $28.05 | 1,398,100 | — | — |
| 2022-04-04 | $29.53 | $29.53 | 1,914,400 | — | — |
| 2022-04-01 | $27.95 | $27.95 | 1,654,200 | — | — |
| 2022-03-31 | $28.98 | $28.98 | 1,449,500 | — | — |
| 2022-03-30 | $29.20 | $29.20 | 1,475,900 | — | — |
| 2022-03-29 | $29.08 | $29.08 | 2,126,400 | — | — |
| 2022-03-28 | $28.99 | $28.99 | 1,335,800 | — | — |
| 2022-03-25 | $28.17 | $28.17 | 1,120,200 | — | — |
| 2022-03-24 | $28.90 | $28.90 | 2,754,800 | — | — |
| 2022-03-23 | $28.31 | $28.31 | 2,426,200 | — | — |
| 2022-03-22 | $28.58 | $28.58 | 2,784,700 | — | — |
| 2022-03-21 | $28.94 | $28.94 | 2,692,800 | — | — |
| 2022-03-18 | $28.95 | $28.95 | 3,823,100 | — | — |
| 2022-03-17 | $29.00 | $29.00 | 5,841,300 | — | — |
| 2022-03-16 | $25.56 | $25.56 | 5,177,200 | — | — |
| 2022-03-15 | $22.73 | $22.73 | 4,918,600 | — | — |
| 2022-03-14 | $21.03 | $21.03 | 5,244,100 | — | — |
| 2022-03-11 | $21.63 | $21.63 | 6,467,700 | — | — |
| 2022-03-10 | $23.24 | $23.24 | 11,153,400 | — | — |
| 2022-03-09 | $23.64 | $23.64 | 38,247,000 | — | — |
| 2022-03-08 | $16.66 | $16.66 | 11,772,900 | — | — |
| 2022-03-07 | $16.23 | $16.23 | 7,859,300 | — | — |
| 2022-03-04 | $18.08 | $18.08 | 5,249,400 | — | — |
| 2022-03-03 | $19.48 | $19.48 | 6,084,500 | — | — |
| 2022-03-02 | $23.12 | $23.12 | 1,846,700 | — | — |
| 2022-03-01 | $23.35 | $23.35 | 2,005,900 | — | — |
| 2022-02-28 | $25.63 | $25.63 | 1,557,700 | — | — |
| 2022-02-25 | $26.38 | $26.38 | 1,078,700 | — | — |
| 2022-02-24 | $25.44 | $25.44 | 2,403,100 | — | — |
| 2022-02-23 | $24.22 | $24.22 | 1,506,900 | — | — |
| 2022-02-22 | $24.52 | $24.52 | 1,399,700 | — | — |
| 2022-02-18 | $25.19 | $25.19 | 1,717,900 | — | — |
| 2022-02-17 | $26.64 | $26.64 | 1,161,000 | — | — |
| 2022-02-16 | $28.80 | $28.80 | 994,700 | — | — |
| 2022-02-15 | $29.03 | $29.03 | 766,400 | — | — |
| 2022-02-14 | $28.07 | $28.07 | 880,200 | — | — |
| 2022-02-11 | $28.10 | $28.10 | 1,035,200 | — | — |
| 2022-02-10 | $29.48 | $29.48 | 1,252,900 | — | — |
| 2022-02-09 | $29.59 | $29.59 | 3,467,700 | — | — |
| 2022-02-08 | $27.28 | $27.28 | 2,407,800 | — | — |
| 2022-02-07 | $27.50 | $27.50 | 1,139,300 | — | — |
| 2022-02-04 | $27.66 | $27.66 | 1,633,400 | — | — |
| 2022-02-03 | $27.32 | $27.32 | 2,197,800 | — | — |
| 2022-02-02 | $29.82 | $29.82 | 2,713,400 | — | — |
| 2022-02-01 | $30.31 | $30.31 | 4,323,600 | — | — |
| 2022-01-31 | $29.51 | $29.51 | 2,184,500 | — | — |
| 2022-01-28 | $27.96 | $27.96 | 2,096,000 | — | — |
| 2022-01-27 | $26.78 | $26.78 | 2,610,600 | — | — |
| 2022-01-26 | $28.99 | $28.99 | 2,311,600 | — | — |
| 2022-01-25 | $28.65 | $28.65 | 1,266,000 | — | — |
| 2022-01-24 | $29.45 | $29.45 | 2,492,400 | — | — |
| 2022-01-21 | $30.00 | $30.00 | 1,652,300 | — | — |
| 2022-01-20 | $30.75 | $30.75 | 1,576,000 | — | — |
| 2022-01-19 | $31.14 | $31.14 | 1,239,700 | — | — |
| 2022-01-18 | $30.75 | $30.75 | 1,855,100 | — | — |
| 2022-01-14 | $33.25 | $33.25 | 1,656,400 | — | — |
| 2022-01-13 | $32.59 | $32.59 | 2,063,500 | — | — |
| 2022-01-12 | $32.69 | $32.69 | 673,000 | — | — |
| 2022-01-11 | $33.12 | $33.12 | 1,105,100 | — | — |
| 2022-01-10 | $32.19 | $32.19 | 1,530,500 | — | — |
| 2022-01-07 | $31.47 | $31.47 | 1,634,700 | — | — |
| 2022-01-06 | $31.60 | $31.60 | 1,424,700 | — | — |
| 2022-01-05 | $32.02 | $32.02 | 1,603,600 | — | — |
| 2022-01-04 | $33.60 | $33.60 | 1,582,200 | — | — |
| 2022-01-03 | $35.13 | $35.13 | 967,900 | — | — |