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
- 2021-06-11 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 | $20.37 | $20.37 | 1,707,900 | — | — |
| 2022-12-29 | $20.71 | $20.71 | 1,731,700 | — | — |
| 2022-12-28 | $19.80 | $19.80 | 1,245,600 | — | — |
| 2022-12-27 | $20.01 | $20.01 | 1,908,500 | — | — |
| 2022-12-23 | $19.20 | $19.20 | 880,400 | — | — |
| 2022-12-22 | $19.92 | $19.92 | 1,903,000 | — | — |
| 2022-12-21 | $19.98 | $19.98 | 1,927,100 | — | — |
| 2022-12-20 | $19.25 | $19.25 | 1,203,100 | — | — |
| 2022-12-19 | $19.06 | $19.06 | 1,366,700 | — | — |
| 2022-12-16 | $19.15 | $19.15 | 2,271,600 | — | — |
| 2022-12-15 | $19.35 | $19.35 | 3,490,900 | — | — |
| 2022-12-14 | $19.88 | $19.88 | 2,867,200 | — | — |
| 2022-12-13 | $19.91 | $19.91 | 4,036,100 | — | — |
| 2022-12-12 | $18.89 | $18.89 | 2,531,900 | — | — |
| 2022-12-09 | $20.07 | $20.07 | 8,240,800 | — | — |
| 2022-12-08 | $20.09 | $20.09 | 5,351,400 | — | — |
| 2022-12-07 | $18.81 | $18.81 | 5,350,200 | — | — |
| 2022-12-06 | $19.51 | $19.51 | 3,054,500 | — | — |
| 2022-12-05 | $19.54 | $19.54 | 9,454,000 | — | — |
| 2022-12-02 | $19.54 | $19.54 | 5,492,100 | — | — |
| 2022-12-01 | $17.90 | $17.90 | 3,475,500 | — | — |
| 2022-11-30 | $18.82 | $18.82 | 5,067,100 | — | — |
| 2022-11-29 | $16.47 | $16.47 | 3,816,400 | — | — |
| 2022-11-28 | $15.08 | $15.08 | 3,361,500 | — | — |
| 2022-11-25 | $14.32 | $14.32 | 861,600 | — | — |
| 2022-11-23 | $15.09 | $15.09 | 1,039,400 | — | — |
| 2022-11-22 | $14.89 | $14.89 | 1,606,100 | — | — |
| 2022-11-21 | $15.49 | $15.49 | 1,586,200 | — | — |
| 2022-11-18 | $15.92 | $15.92 | 2,131,700 | — | — |
| 2022-11-17 | $16.55 | $16.55 | 2,943,100 | — | — |
| 2022-11-16 | $16.17 | $16.17 | 2,236,700 | — | — |
| 2022-11-15 | $17.19 | $17.19 | 3,766,600 | — | — |
| 2022-11-14 | $16.09 | $16.09 | 6,204,500 | — | — |
| 2022-11-11 | $15.25 | $15.25 | 5,186,900 | — | — |
| 2022-11-10 | $13.08 | $13.08 | 2,345,500 | — | — |
| 2022-11-09 | $11.95 | $11.95 | 1,638,700 | — | — |
| 2022-11-08 | $13.27 | $13.27 | 1,239,700 | — | — |
| 2022-11-07 | $13.45 | $13.45 | 3,158,500 | — | — |
| 2022-11-04 | $14.00 | $14.00 | 4,666,000 | — | — |
| 2022-11-03 | $12.57 | $12.57 | 2,038,100 | — | — |
| 2022-11-02 | $12.20 | $12.20 | 2,793,900 | — | — |
| 2022-11-01 | $12.21 | $12.21 | 3,051,600 | — | — |
| 2022-10-31 | $10.93 | $10.93 | 2,940,100 | — | — |
| 2022-10-28 | $10.74 | $10.74 | 3,740,400 | — | — |
| 2022-10-27 | $12.17 | $12.17 | 3,510,600 | — | — |
| 2022-10-26 | $12.46 | $12.46 | 4,246,000 | — | — |
| 2022-10-25 | $11.31 | $11.31 | 4,693,200 | — | — |
| 2022-10-24 | $11.00 | $11.00 | 8,054,500 | — | — |
| 2022-10-21 | $14.23 | $14.23 | 2,257,000 | — | — |
| 2022-10-20 | $14.44 | $14.44 | 2,374,400 | — | — |
| 2022-10-19 | $14.48 | $14.48 | 2,953,400 | — | — |
| 2022-10-18 | $15.85 | $15.85 | 1,504,400 | — | — |
| 2022-10-17 | $16.40 | $16.40 | 2,939,600 | — | — |
| 2022-10-14 | $15.60 | $15.60 | 1,343,600 | — | — |
| 2022-10-13 | $15.57 | $15.57 | 1,323,000 | — | — |
| 2022-10-12 | $15.62 | $15.62 | 1,122,900 | — | — |
| 2022-10-11 | $15.78 | $15.78 | 1,738,400 | — | — |
| 2022-10-10 | $15.72 | $15.72 | 2,756,600 | — | — |
| 2022-10-07 | $16.64 | $16.64 | 1,268,200 | — | — |
| 2022-10-06 | $18.34 | $18.34 | 581,600 | — | — |
| 2022-10-05 | $19.06 | $19.06 | 496,300 | — | — |
| 2022-10-04 | $19.16 | $19.16 | 1,219,900 | — | — |
| 2022-10-03 | $17.49 | $17.49 | 1,272,200 | — | — |
| 2022-09-30 | $16.88 | $16.88 | 2,275,100 | — | — |
| 2022-09-29 | $17.16 | $17.16 | 3,076,800 | — | — |
| 2022-09-28 | $19.39 | $19.39 | 1,024,700 | — | — |
| 2022-09-27 | $19.25 | $19.25 | 835,600 | — | — |
| 2022-09-26 | $19.32 | $19.32 | 1,463,500 | — | — |
| 2022-09-23 | $18.25 | $18.25 | 2,674,300 | — | — |
| 2022-09-22 | $19.31 | $19.31 | 1,828,100 | — | — |
| 2022-09-21 | $20.04 | $20.04 | 1,420,700 | — | — |
| 2022-09-20 | $21.11 | $21.11 | 1,850,600 | — | — |
| 2022-09-19 | $21.28 | $21.28 | 1,889,400 | — | — |
| 2022-09-16 | $21.29 | $21.29 | 3,180,600 | — | — |
| 2022-09-15 | $22.23 | $22.23 | 781,900 | — | — |
| 2022-09-14 | $22.32 | $22.32 | 847,700 | — | — |
| 2022-09-13 | $22.38 | $22.38 | 1,041,700 | — | — |
| 2022-09-12 | $23.75 | $23.75 | 1,138,600 | — | — |
| 2022-09-09 | $22.76 | $22.76 | 1,223,900 | — | — |
| 2022-09-08 | $22.12 | $22.12 | 1,543,200 | — | — |
| 2022-09-07 | $22.71 | $22.71 | 1,154,800 | — | — |
| 2022-09-06 | $21.89 | $21.89 | 1,665,300 | — | — |
| 2022-09-02 | $22.71 | $22.71 | 1,595,800 | — | — |
| 2022-09-01 | $23.05 | $23.05 | 2,012,100 | — | — |
| 2022-08-31 | $23.49 | $23.49 | 15,455,200 | — | — |
| 2022-08-30 | $22.74 | $22.74 | 3,090,000 | — | — |
| 2022-08-29 | $23.26 | $23.26 | 3,728,900 | — | — |
| 2022-08-26 | $24.23 | $24.23 | 6,105,900 | — | — |
| 2022-08-25 | $24.37 | $24.37 | 4,970,600 | — | — |
| 2022-08-24 | $22.77 | $22.77 | 4,064,400 | — | — |
| 2022-08-23 | $21.83 | $21.83 | 3,787,800 | — | — |
| 2022-08-22 | $21.86 | $21.86 | 2,406,500 | — | — |
| 2022-08-19 | $21.05 | $21.05 | 1,497,700 | — | — |
| 2022-08-18 | $21.13 | $21.13 | 1,156,600 | — | — |
| 2022-08-17 | $21.03 | $21.03 | 1,341,700 | — | — |
| 2022-08-16 | $21.60 | $21.60 | 1,773,700 | — | — |
| 2022-08-15 | $22.17 | $22.17 | 1,229,900 | — | — |
| 2022-08-12 | $21.82 | $21.82 | 2,498,800 | — | — |
| 2022-08-11 | $22.75 | $22.75 | 4,800,600 | — | — |
| 2022-08-10 | $21.73 | $21.73 | 1,995,700 | — | — |
| 2022-08-09 | $20.35 | $20.35 | 984,600 | — | — |
| 2022-08-08 | $20.21 | $20.21 | 1,864,200 | — | — |
| 2022-08-05 | $19.94 | $19.94 | 3,068,200 | — | — |
| 2022-08-04 | $21.34 | $21.34 | 3,056,000 | — | — |
| 2022-08-03 | $21.00 | $21.00 | 9,431,700 | — | — |
| 2022-08-02 | $22.39 | $22.39 | 4,013,800 | — | — |
| 2022-08-01 | $21.73 | $21.73 | 2,857,200 | — | — |
| 2022-07-29 | $23.51 | $23.51 | 2,504,100 | — | — |
| 2022-07-28 | $24.41 | $24.41 | 1,427,500 | — | — |
| 2022-07-27 | $24.58 | $24.58 | 1,544,200 | — | — |
| 2022-07-26 | $23.88 | $23.88 | 1,341,100 | — | — |
| 2022-07-25 | $24.14 | $24.14 | 1,694,000 | — | — |
| 2022-07-22 | $23.58 | $23.58 | 2,786,000 | — | — |
| 2022-07-21 | $24.98 | $24.98 | 1,484,500 | — | — |
| 2022-07-20 | $24.99 | $24.99 | 1,855,400 | — | — |
| 2022-07-19 | $24.59 | $24.59 | 2,360,500 | — | — |
| 2022-07-18 | $24.50 | $24.50 | 1,766,100 | — | — |
| 2022-07-15 | $23.81 | $23.81 | 1,561,700 | — | — |
| 2022-07-14 | $24.24 | $24.24 | 1,862,300 | — | — |
| 2022-07-13 | $24.59 | $24.59 | 2,668,000 | — | — |
| 2022-07-12 | $24.39 | $24.39 | 2,993,600 | — | — |
| 2022-07-11 | $24.98 | $24.98 | 1,930,600 | — | — |
| 2022-07-08 | $26.34 | $26.34 | 2,556,700 | — | — |
| 2022-07-07 | $27.16 | $27.16 | 3,358,700 | — | — |
| 2022-07-06 | $26.50 | $26.50 | 5,050,100 | — | — |
| 2022-07-05 | $27.78 | $27.78 | 5,003,200 | — | — |
| 2022-07-01 | $27.49 | $27.49 | 3,759,700 | — | — |
| 2022-06-30 | $26.28 | $26.28 | 8,038,200 | — | — |
| 2022-06-29 | $26.33 | $26.33 | 13,598,900 | — | — |
| 2022-06-28 | $26.83 | $26.83 | 4,396,700 | — | — |
| 2022-06-27 | $27.36 | $27.36 | 7,745,900 | — | — |
| 2022-06-24 | $27.34 | $27.34 | 6,148,800 | — | — |
| 2022-06-23 | $24.96 | $24.96 | 2,737,700 | — | — |
| 2022-06-22 | $23.98 | $23.98 | 2,850,500 | — | — |
| 2022-06-21 | $24.37 | $24.37 | 4,641,600 | — | — |
| 2022-06-17 | $22.13 | $22.13 | 13,021,600 | — | — |
| 2022-06-16 | $22.26 | $22.26 | 3,052,100 | — | — |
| 2022-06-15 | $24.25 | $24.25 | 2,542,900 | — | — |
| 2022-06-14 | $24.93 | $24.93 | 3,255,800 | — | — |
| 2022-06-13 | $22.60 | $22.60 | 4,190,600 | — | — |
| 2022-06-10 | $23.49 | $23.49 | 5,112,500 | — | — |
| 2022-06-09 | $23.53 | $23.53 | 4,319,200 | — | — |
| 2022-06-08 | $28.16 | $28.16 | 7,933,500 | — | — |
| 2022-06-07 | $27.37 | $27.37 | 3,763,500 | — | — |
| 2022-06-06 | $25.88 | $25.88 | 9,970,900 | — | — |
| 2022-06-03 | $21.58 | $21.58 | 2,361,500 | — | — |
| 2022-06-02 | $22.11 | $22.11 | 3,228,700 | — | — |
| 2022-06-01 | $19.94 | $19.94 | 4,122,700 | — | — |
| 2022-05-31 | $20.22 | $20.22 | 7,870,300 | — | — |
| 2022-05-27 | $18.62 | $18.62 | 1,852,900 | — | — |
| 2022-05-26 | $17.72 | $17.72 | 1,786,200 | — | — |
| 2022-05-25 | $15.74 | $15.74 | 2,487,100 | — | — |
| 2022-05-24 | $15.45 | $15.45 | 2,522,200 | — | — |
| 2022-05-23 | $17.95 | $17.95 | 2,287,500 | — | — |
| 2022-05-20 | $17.78 | $17.78 | 2,159,100 | — | — |
| 2022-05-19 | $19.40 | $19.40 | 1,806,400 | — | — |
| 2022-05-18 | $18.84 | $18.84 | 1,567,800 | — | — |
| 2022-05-17 | $19.56 | $19.56 | 2,744,600 | — | — |
| 2022-05-16 | $18.16 | $18.16 | 1,870,200 | — | — |
| 2022-05-13 | $18.44 | $18.44 | 2,605,100 | — | — |
| 2022-05-12 | $17.65 | $17.65 | 2,874,200 | — | — |
| 2022-05-11 | $16.36 | $16.36 | 3,321,000 | — | — |
| 2022-05-10 | $17.35 | $17.35 | 3,203,500 | — | — |
| 2022-05-09 | $17.53 | $17.53 | 2,248,300 | — | — |
| 2022-05-06 | $19.66 | $19.66 | 2,021,000 | — | — |
| 2022-05-05 | $21.43 | $21.43 | 1,737,100 | — | — |
| 2022-05-04 | $22.85 | $22.85 | 1,927,800 | — | — |
| 2022-05-03 | $23.28 | $23.28 | 1,064,700 | — | — |
| 2022-05-02 | $23.72 | $23.72 | 1,345,000 | — | — |
| 2022-04-29 | $23.53 | $23.53 | 3,127,000 | — | — |
| 2022-04-28 | $20.85 | $20.85 | 1,775,000 | — | — |
| 2022-04-27 | $20.50 | $20.50 | 1,915,500 | — | — |
| 2022-04-26 | $19.47 | $19.47 | 2,098,300 | — | — |
| 2022-04-25 | $19.81 | $19.81 | 2,122,000 | — | — |
| 2022-04-22 | $19.82 | $19.82 | 2,354,200 | — | — |
| 2022-04-21 | $20.38 | $20.38 | 2,068,400 | — | — |
| 2022-04-20 | $21.89 | $21.89 | 1,055,800 | — | — |
| 2022-04-19 | $23.37 | $23.37 | 1,925,300 | — | — |
| 2022-04-18 | $23.13 | $23.13 | 2,542,400 | — | — |
| 2022-04-14 | $23.75 | $23.75 | 1,251,000 | — | — |
| 2022-04-13 | $25.13 | $25.13 | 1,681,700 | — | — |
| 2022-04-12 | $23.40 | $23.40 | 2,062,800 | — | — |
| 2022-04-11 | $23.72 | $23.72 | 2,146,600 | — | — |
| 2022-04-08 | $24.11 | $24.11 | 1,103,300 | — | — |
| 2022-04-07 | $24.25 | $24.25 | 2,513,500 | — | — |
| 2022-04-06 | $25.49 | $25.49 | 2,577,600 | — | — |
| 2022-04-05 | $26.64 | $26.64 | 1,921,000 | — | — |
| 2022-04-04 | $28.25 | $28.25 | 3,886,400 | — | — |
| 2022-04-01 | $25.85 | $25.85 | 2,751,600 | — | — |
| 2022-03-31 | $24.91 | $24.91 | 2,710,400 | — | — |
| 2022-03-30 | $27.14 | $27.14 | 3,078,800 | — | — |
| 2022-03-29 | $27.75 | $27.75 | 4,867,300 | — | — |
| 2022-03-28 | $25.49 | $25.49 | 2,807,300 | — | — |
| 2022-03-25 | $26.20 | $26.20 | 3,847,100 | — | — |
| 2022-03-24 | $27.97 | $27.97 | 3,576,900 | — | — |
| 2022-03-23 | $27.16 | $27.16 | 5,986,000 | — | — |
| 2022-03-22 | $26.08 | $26.08 | 3,977,700 | — | — |
| 2022-03-21 | $25.33 | $25.33 | 3,282,900 | — | — |
| 2022-03-18 | $27.03 | $27.03 | 19,604,700 | — | — |
| 2022-03-17 | $25.46 | $25.46 | 5,845,700 | — | — |
| 2022-03-16 | $25.41 | $25.41 | 13,702,500 | — | — |
| 2022-03-15 | $18.44 | $18.44 | 11,406,500 | — | — |
| 2022-03-14 | $16.03 | $16.03 | 13,658,400 | — | — |
| 2022-03-11 | $17.81 | $17.81 | 7,186,700 | — | — |
| 2022-03-10 | $22.17 | $22.17 | 6,113,200 | — | — |
| 2022-03-09 | $24.26 | $24.26 | 4,928,400 | — | — |
| 2022-03-08 | $21.36 | $21.35 | 6,118,500 | — | — |
| 2022-03-07 | $21.73 | $21.73 | 6,379,400 | — | — |
| 2022-03-04 | $24.27 | $24.27 | 7,148,600 | — | — |
| 2022-03-03 | $28.04 | $28.04 | 3,199,300 | — | — |
| 2022-03-02 | $29.74 | $29.74 | 3,311,600 | — | — |
| 2022-03-01 | $30.54 | $30.54 | 4,046,800 | — | — |
| 2022-02-28 | $32.30 | $32.30 | 5,585,600 | — | — |
| 2022-02-25 | $33.07 | $33.07 | 2,312,400 | — | — |
| 2022-02-24 | $32.81 | $32.81 | 7,472,700 | — | — |
| 2022-02-23 | $31.77 | $31.77 | 1,983,300 | — | — |
| 2022-02-22 | $31.73 | $31.73 | 3,102,300 | — | — |
| 2022-02-18 | $33.30 | $33.30 | 3,623,100 | — | — |
| 2022-02-17 | $34.14 | $34.14 | 2,098,200 | — | — |
| 2022-02-16 | $34.00 | $34.00 | 3,207,500 | — | — |
| 2022-02-15 | $33.52 | $33.52 | 2,975,900 | — | — |
| 2022-02-14 | $32.90 | $32.90 | 1,306,100 | — | — |
| 2022-02-11 | $32.90 | $32.90 | 1,456,000 | — | — |
| 2022-02-10 | $34.38 | $34.38 | 2,625,300 | — | — |
| 2022-02-09 | $33.79 | $33.79 | 3,996,200 | — | — |
| 2022-02-08 | $32.35 | $32.35 | 1,277,800 | — | — |
| 2022-02-07 | $30.25 | $30.25 | 1,954,900 | — | — |
| 2022-02-04 | $31.12 | $31.12 | 781,000 | — | — |
| 2022-02-03 | $29.54 | $29.54 | 1,304,800 | — | — |
| 2022-02-02 | $30.11 | $30.11 | 990,000 | — | — |
| 2022-02-01 | $31.07 | $31.07 | 2,962,900 | — | — |
| 2022-01-31 | $30.29 | $30.29 | 2,690,200 | — | — |
| 2022-01-28 | $28.11 | $28.11 | 1,778,400 | — | — |
| 2022-01-27 | $27.95 | $27.95 | 2,349,800 | — | — |
| 2022-01-26 | $28.12 | $28.12 | 2,623,600 | — | — |
| 2022-01-25 | $28.66 | $28.66 | 4,584,500 | — | — |
| 2022-01-24 | $27.88 | $27.88 | 4,113,300 | — | — |
| 2022-01-21 | $27.79 | $27.79 | 7,146,200 | — | — |
| 2022-01-20 | $28.17 | $28.17 | 2,895,300 | — | — |
| 2022-01-19 | $28.18 | $28.18 | 5,622,000 | — | — |
| 2022-01-18 | $26.00 | $26.00 | 7,906,300 | — | — |
| 2022-01-14 | $29.25 | $29.25 | 2,247,100 | — | — |
| 2022-01-13 | $30.33 | $30.33 | 7,421,700 | — | — |
| 2022-01-12 | $30.66 | $30.66 | 10,034,100 | — | — |
| 2022-01-11 | $36.34 | $36.34 | 2,332,300 | — | — |
| 2022-01-10 | $34.72 | $34.72 | 3,228,600 | — | — |
| 2022-01-07 | $36.92 | $36.92 | 4,218,400 | — | — |
| 2022-01-06 | $35.14 | $35.14 | 2,569,800 | — | — |
| 2022-01-05 | $35.79 | $35.79 | 3,058,800 | — | — |
| 2022-01-04 | $34.38 | $34.38 | 3,050,700 | — | — |
| 2022-01-03 | $34.82 | $34.82 | 1,750,800 | — | — |