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
- 2006-09-15 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 | $34.82 | $37.14 | 1,880,400 | — | — |
| 2022-12-29 | $36.04 | $38.44 | 5,149,600 | — | — |
| 2022-12-28 | $36.37 | $38.80 | 2,036,000 | — | — |
| 2022-12-27 | $38.56 | $41.13 | 2,326,000 | — | — |
| 2022-12-23 | $38.46 | $41.03 | 2,606,600 | — | — |
| 2022-12-22 | $40.19 | $42.87 | 4,817,100 | — | — |
| 2022-12-21 | $39.34 | $41.96 | 2,537,600 | — | — |
| 2022-12-20 | $37.91 | $40.44 | 5,255,600 | — | — |
| 2022-12-19 | $37.12 | $39.60 | 7,414,100 | — | — |
| 2022-12-16 | $34.40 | $36.70 | 5,221,100 | — | — |
| 2022-12-15 | $33.32 | $35.54 | 2,519,300 | — | — |
| 2022-12-14 | $32.60 | $34.78 | 1,056,000 | — | — |
| 2022-12-13 | $32.25 | $34.40 | 2,018,900 | — | — |
| 2022-12-12 | $32.32 | $34.48 | 1,655,400 | — | — |
| 2022-12-09 | $33.14 | $35.35 | 3,259,600 | — | — |
| 2022-12-08 | $32.66 | $34.84 | 2,809,800 | — | — |
| 2022-12-07 | $29.22 | $31.17 | 2,618,400 | — | — |
| 2022-12-06 | $29.47 | $31.44 | 2,496,600 | — | — |
| 2022-12-05 | $28.96 | $30.89 | 2,689,600 | — | — |
| 2022-12-02 | $30.13 | $32.14 | 2,338,600 | — | — |
| 2022-12-01 | $28.36 | $30.25 | 1,479,600 | — | — |
| 2022-11-30 | $28.74 | $30.66 | 3,317,700 | — | — |
| 2022-11-29 | $26.97 | $28.77 | 1,519,500 | — | — |
| 2022-11-28 | $25.00 | $26.67 | 2,307,300 | — | — |
| 2022-11-25 | $25.03 | $26.70 | 588,500 | — | — |
| 2022-11-23 | $26.01 | $27.75 | 1,727,400 | — | — |
| 2022-11-22 | $26.08 | $27.82 | 2,354,500 | — | — |
| 2022-11-21 | $27.12 | $28.93 | 3,573,000 | — | — |
| 2022-11-18 | $29.08 | $31.02 | 2,326,700 | — | — |
| 2022-11-17 | $26.49 | $28.26 | 1,672,200 | — | — |
| 2022-11-16 | $26.00 | $27.73 | 1,079,000 | — | — |
| 2022-11-15 | $27.16 | $28.97 | 3,889,800 | — | — |
| 2022-11-14 | $25.69 | $27.40 | 2,691,000 | — | — |
| 2022-11-11 | $25.81 | $27.53 | 4,482,600 | — | — |
| 2022-11-10 | $27.33 | $29.15 | 1,764,400 | — | — |
| 2022-11-09 | $26.75 | $28.53 | 1,163,500 | — | — |
| 2022-11-08 | $28.90 | $30.83 | 1,700,900 | — | — |
| 2022-11-07 | $28.93 | $30.86 | 2,374,400 | — | — |
| 2022-11-04 | $28.90 | $30.83 | 3,932,500 | — | — |
| 2022-11-03 | $26.54 | $28.31 | 1,516,900 | — | — |
| 2022-11-02 | $26.00 | $27.73 | 2,106,200 | — | — |
| 2022-11-01 | $25.27 | $26.96 | 1,712,600 | — | — |
| 2022-10-31 | $23.74 | $25.32 | 2,012,700 | — | — |
| 2022-10-28 | $24.80 | $26.45 | 2,729,800 | — | — |
| 2022-10-27 | $26.00 | $27.73 | 3,294,100 | — | — |
| 2022-10-26 | $27.02 | $28.82 | 10,810,800 | — | — |
| 2022-10-25 | $21.06 | $22.47 | 2,544,200 | — | — |
| 2022-10-24 | $19.14 | $20.42 | 7,002,700 | — | — |
| 2022-10-21 | $22.79 | $24.31 | 938,600 | — | — |
| 2022-10-20 | $22.74 | $24.26 | 928,000 | — | — |
| 2022-10-19 | $22.33 | $23.82 | 1,188,700 | — | — |
| 2022-10-18 | $23.76 | $25.35 | 1,771,200 | — | — |
| 2022-10-17 | $23.23 | $24.78 | 953,300 | — | — |
| 2022-10-14 | $22.68 | $24.19 | 678,600 | — | — |
| 2022-10-13 | $22.97 | $24.50 | 2,241,000 | — | — |
| 2022-10-12 | $23.00 | $24.53 | 517,400 | — | — |
| 2022-10-11 | $22.93 | $24.46 | 1,416,000 | — | — |
| 2022-10-10 | $22.92 | $24.45 | 1,545,600 | — | — |
| 2022-10-07 | $25.48 | $27.18 | 661,200 | — | — |
| 2022-10-06 | $26.13 | $27.87 | 4,312,300 | — | — |
| 2022-10-05 | $26.38 | $28.14 | 877,700 | — | — |
| 2022-10-04 | $26.14 | $27.88 | 1,660,200 | — | — |
| 2022-10-03 | $25.03 | $26.70 | 1,139,400 | — | — |
| 2022-09-30 | $23.97 | $25.57 | 1,051,100 | — | — |
| 2022-09-29 | $25.16 | $26.84 | 1,503,300 | — | — |
| 2022-09-28 | $25.18 | $26.86 | 1,402,500 | — | — |
| 2022-09-27 | $24.09 | $25.70 | 1,487,000 | — | — |
| 2022-09-26 | $24.17 | $25.78 | 4,381,600 | — | — |
| 2022-09-23 | $22.04 | $23.51 | 2,371,400 | — | — |
| 2022-09-22 | $22.16 | $23.64 | 1,627,100 | — | — |
| 2022-09-21 | $22.05 | $23.52 | 2,888,800 | — | — |
| 2022-09-20 | $23.30 | $24.85 | 1,217,500 | — | — |
| 2022-09-19 | $23.97 | $25.57 | 1,489,900 | — | — |
| 2022-09-16 | $24.40 | $26.03 | 2,581,600 | — | — |
| 2022-09-15 | $25.70 | $27.41 | 1,534,700 | — | — |
| 2022-09-14 | $24.79 | $26.44 | 1,946,400 | — | — |
| 2022-09-13 | $26.66 | $28.44 | 2,067,600 | — | — |
| 2022-09-12 | $26.94 | $28.74 | 1,382,100 | — | — |
| 2022-09-09 | $26.75 | $28.53 | 1,153,100 | — | — |
| 2022-09-08 | $26.03 | $27.77 | 1,150,300 | — | — |
| 2022-09-07 | $26.12 | $27.86 | 1,512,400 | — | — |
| 2022-09-06 | $26.20 | $27.95 | 1,855,500 | — | — |
| 2022-09-02 | $27.03 | $28.83 | 872,900 | — | — |
| 2022-09-01 | $27.82 | $29.68 | 1,541,800 | — | — |
| 2022-08-31 | $28.40 | $30.29 | 2,103,400 | — | — |
| 2022-08-30 | $28.54 | $30.44 | 3,963,200 | — | — |
| 2022-08-29 | $28.35 | $30.24 | 1,548,200 | — | — |
| 2022-08-26 | $28.15 | $30.03 | 1,983,600 | — | — |
| 2022-08-25 | $27.53 | $29.37 | 1,715,600 | — | — |
| 2022-08-24 | $26.27 | $28.02 | 1,350,500 | — | — |
| 2022-08-23 | $25.81 | $27.53 | 1,720,500 | — | — |
| 2022-08-22 | $24.30 | $25.92 | 1,117,100 | — | — |
| 2022-08-19 | $23.76 | $25.35 | 1,148,900 | — | — |
| 2022-08-18 | $24.55 | $26.19 | 897,600 | — | — |
| 2022-08-17 | $24.53 | $26.17 | 1,016,300 | — | — |
| 2022-08-16 | $24.62 | $26.26 | 1,361,500 | — | — |
| 2022-08-15 | $25.92 | $27.65 | 1,123,400 | — | — |
| 2022-08-12 | $25.25 | $26.93 | 1,614,100 | — | — |
| 2022-08-11 | $25.02 | $26.69 | 1,390,200 | — | — |
| 2022-08-10 | $25.68 | $27.39 | 1,531,800 | — | — |
| 2022-08-09 | $24.78 | $26.43 | 1,395,400 | — | — |
| 2022-08-08 | $24.54 | $26.18 | 4,833,100 | — | — |
| 2022-08-05 | $26.84 | $28.63 | 1,290,100 | — | — |
| 2022-08-04 | $27.13 | $28.94 | 1,468,900 | — | — |
| 2022-08-03 | $26.61 | $28.39 | 1,842,600 | — | — |
| 2022-08-02 | $27.05 | $28.85 | 3,636,500 | — | — |
| 2022-08-01 | $26.28 | $28.03 | 3,518,200 | — | — |
| 2022-07-29 | $27.41 | $29.24 | 4,381,900 | — | — |
| 2022-07-28 | $29.00 | $30.93 | 8,367,200 | — | — |
| 2022-07-27 | $25.74 | $27.46 | 4,251,600 | — | — |
| 2022-07-26 | $24.05 | $25.65 | 3,007,700 | — | — |
| 2022-07-25 | $24.23 | $25.85 | 3,525,500 | — | — |
| 2022-07-22 | $23.00 | $24.53 | 2,004,800 | — | — |
| 2022-07-21 | $23.06 | $24.60 | 2,054,900 | — | — |
| 2022-07-20 | $23.01 | $24.55 | 2,583,600 | — | — |
| 2022-07-19 | $23.01 | $24.55 | 2,187,700 | — | — |
| 2022-07-18 | $22.00 | $23.47 | 5,716,300 | — | — |
| 2022-07-15 | $22.30 | $23.79 | 2,603,200 | — | — |
| 2022-07-14 | $21.98 | $23.45 | 5,587,100 | — | — |
| 2022-07-13 | $22.47 | $23.97 | 2,943,500 | — | — |
| 2022-07-12 | $21.44 | $22.87 | 3,247,500 | — | — |
| 2022-07-11 | $21.10 | $22.51 | 3,898,300 | — | — |
| 2022-07-08 | $23.80 | $25.39 | 6,786,200 | — | — |
| 2022-07-07 | $22.75 | $24.27 | 4,820,800 | — | — |
| 2022-07-06 | $22.44 | $23.94 | 3,945,600 | — | — |
| 2022-07-05 | $22.49 | $23.99 | 6,095,400 | — | — |
| 2022-07-01 | $20.21 | $21.56 | 2,247,200 | — | — |
| 2022-06-30 | $20.36 | $21.72 | 5,144,400 | — | — |
| 2022-06-29 | $20.14 | $21.48 | 6,050,800 | — | — |
| 2022-06-28 | $18.37 | $19.60 | 6,109,900 | — | — |
| 2022-06-27 | $18.99 | $20.26 | 4,341,600 | — | — |
| 2022-06-24 | $19.85 | $21.17 | 3,950,500 | — | — |
| 2022-06-23 | $18.98 | $20.25 | 8,903,600 | — | — |
| 2022-06-22 | $20.82 | $22.21 | 2,568,700 | — | — |
| 2022-06-21 | $20.76 | $22.15 | 11,476,700 | — | — |
| 2022-06-17 | $21.57 | $23.01 | 9,726,500 | — | — |
| 2022-06-16 | $22.02 | $23.49 | 12,899,600 | — | — |
| 2022-06-15 | $23.41 | $24.97 | 29,661,800 | — | — |
| 2022-06-14 | $21.27 | $22.69 | 22,460,100 | — | — |
| 2022-06-13 | $17.10 | $18.24 | 9,958,900 | — | — |
| 2022-06-10 | $16.21 | $17.29 | 6,030,300 | — | — |
| 2022-06-09 | $14.72 | $15.70 | 3,351,500 | — | — |
| 2022-06-08 | $17.27 | $18.42 | 10,851,200 | — | — |
| 2022-06-07 | $14.78 | $15.77 | 2,771,700 | — | — |
| 2022-06-06 | $14.11 | $15.05 | 4,547,100 | — | — |
| 2022-06-03 | $12.85 | $13.71 | 1,551,400 | — | — |
| 2022-06-02 | $13.46 | $14.36 | 2,431,600 | — | — |
| 2022-06-01 | $12.60 | $13.44 | 2,618,300 | — | — |
| 2022-05-31 | $13.06 | $13.93 | 4,949,900 | — | — |
| 2022-05-27 | $11.92 | $12.72 | 1,523,600 | — | — |
| 2022-05-26 | $11.81 | $12.60 | 1,970,200 | — | — |
| 2022-05-25 | $10.94 | $11.67 | 1,334,900 | — | — |
| 2022-05-24 | $10.80 | $11.52 | 1,538,800 | — | — |
| 2022-05-23 | $12.00 | $12.80 | 4,452,500 | — | — |
| 2022-05-20 | $12.48 | $13.31 | 4,304,100 | — | — |
| 2022-05-19 | $12.55 | $13.39 | 4,413,900 | — | — |
| 2022-05-18 | $11.27 | $12.02 | 2,273,200 | — | — |
| 2022-05-17 | $11.30 | $12.05 | 3,140,500 | — | — |
| 2022-05-16 | $11.09 | $11.83 | 3,301,400 | — | — |
| 2022-05-13 | $11.08 | $11.82 | 3,021,500 | — | — |
| 2022-05-12 | $9.78 | $10.43 | 4,380,600 | — | — |
| 2022-05-11 | $9.84 | $10.50 | 4,190,100 | — | — |
| 2022-05-10 | $9.94 | $10.60 | 5,802,800 | — | — |
| 2022-05-09 | $10.20 | $10.88 | 4,760,600 | — | — |
| 2022-05-06 | $12.20 | $13.01 | 4,628,900 | — | — |
| 2022-05-05 | $12.51 | $13.34 | 4,710,400 | — | — |
| 2022-05-04 | $13.07 | $13.94 | 3,219,200 | — | — |
| 2022-05-03 | $13.15 | $14.03 | 3,630,900 | — | — |
| 2022-05-02 | $12.87 | $13.73 | 3,831,700 | — | — |
| 2022-04-29 | $12.55 | $13.39 | 5,220,800 | — | — |
| 2022-04-28 | $11.25 | $12.00 | 2,761,800 | — | — |
| 2022-04-27 | $10.79 | $11.51 | 3,338,800 | — | — |
| 2022-04-26 | $9.75 | $10.40 | 5,029,200 | — | — |
| 2022-04-25 | $10.40 | $11.09 | 5,073,700 | — | — |
| 2022-04-22 | $10.23 | $10.91 | 13,378,600 | — | — |
| 2022-04-21 | $10.19 | $10.87 | 11,959,300 | — | — |
| 2022-04-20 | $10.69 | $11.40 | 11,954,700 | — | — |
| 2022-04-19 | $10.94 | $11.67 | 11,611,400 | — | — |
| 2022-04-18 | $10.55 | $11.25 | 11,660,300 | — | — |
| 2022-04-14 | $11.08 | $11.82 | 13,104,300 | — | — |
| 2022-04-13 | $11.28 | $12.03 | 12,834,500 | — | — |
| 2022-04-12 | $11.25 | $12.00 | 4,937,800 | — | — |
| 2022-04-11 | $10.88 | $11.61 | 6,184,000 | — | — |
| 2022-04-08 | $12.03 | $12.83 | 13,039,700 | — | — |
| 2022-04-07 | $11.90 | $12.69 | 2,483,530 | — | — |
| 2022-04-06 | $12.60 | $13.44 | 2,783,200 | — | — |
| 2022-04-05 | $12.50 | $13.33 | 6,059,850 | — | — |
| 2022-04-04 | $12.90 | $13.76 | 7,003,430 | — | — |
| 2022-04-01 | $12.10 | $12.91 | 1,702,320 | — | — |
| 2022-03-31 | $11.50 | $12.27 | 2,882,900 | — | — |
| 2022-03-30 | $12.40 | $13.23 | 2,748,590 | — | — |
| 2022-03-29 | $12.20 | $13.01 | 3,412,600 | — | — |
| 2022-03-28 | $12.50 | $13.33 | 4,071,670 | — | — |
| 2022-03-25 | $12.60 | $13.44 | 3,481,440 | — | — |
| 2022-03-24 | $13.30 | $14.19 | 3,724,280 | — | — |
| 2022-03-23 | $13.30 | $14.19 | 2,778,210 | — | — |
| 2022-03-22 | $13.00 | $13.87 | 4,206,150 | — | — |
| 2022-03-21 | $12.10 | $12.91 | 2,743,940 | — | — |
| 2022-03-18 | $12.80 | $13.65 | 8,642,700 | — | — |
| 2022-03-17 | $11.10 | $11.84 | 2,509,440 | — | — |
| 2022-03-16 | $11.90 | $12.69 | 5,270,540 | — | — |
| 2022-03-15 | $10.60 | $11.31 | 4,805,570 | — | — |
| 2022-03-14 | $8.60 | $9.17 | 3,285,070 | — | — |
| 2022-03-11 | $10.20 | $10.88 | 6,285,760 | — | — |
| 2022-03-10 | $11.40 | $12.16 | 2,637,400 | — | — |
| 2022-03-09 | $12.60 | $13.44 | 1,626,570 | — | — |
| 2022-03-08 | $11.70 | $12.48 | 2,443,960 | — | — |
| 2022-03-07 | $11.70 | $12.48 | 5,229,840 | — | — |
| 2022-03-04 | $11.90 | $12.69 | 7,032,180 | — | — |
| 2022-03-03 | $12.90 | $13.76 | 5,105,970 | — | — |
| 2022-03-02 | $13.80 | $14.72 | 2,363,030 | — | — |
| 2022-03-01 | $14.60 | $15.57 | 1,379,590 | — | — |
| 2022-02-28 | $15.10 | $16.11 | 2,919,770 | — | — |
| 2022-02-25 | $14.10 | $15.04 | 1,867,410 | — | — |
| 2022-02-24 | $14.40 | $15.36 | 3,001,530 | — | — |
| 2022-02-23 | $14.80 | $15.79 | 1,819,270 | — | — |
| 2022-02-22 | $15.00 | $16.00 | 1,662,740 | — | — |
| 2022-02-18 | $15.20 | $16.21 | 1,173,770 | — | — |
| 2022-02-17 | $15.70 | $16.75 | 1,030,220 | — | — |
| 2022-02-16 | $16.20 | $17.28 | 3,326,640 | — | — |
| 2022-02-15 | $16.40 | $17.49 | 1,872,120 | — | — |
| 2022-02-14 | $14.70 | $15.68 | 4,121,500 | — | — |
| 2022-02-11 | $15.20 | $16.21 | 1,645,500 | — | — |
| 2022-02-10 | $16.00 | $17.07 | 1,427,820 | — | — |
| 2022-02-09 | $16.40 | $17.49 | 1,161,250 | — | — |
| 2022-02-08 | $15.70 | $16.75 | 976,410 | — | — |
| 2022-02-07 | $15.20 | $16.21 | 1,942,490 | — | — |
| 2022-02-04 | $14.70 | $15.68 | 957,850 | — | — |
| 2022-02-03 | $14.00 | $14.93 | 1,343,290 | — | — |
| 2022-02-02 | $13.80 | $14.72 | 3,595,540 | — | — |
| 2022-02-01 | $14.10 | $15.04 | 2,271,610 | — | — |
| 2022-01-31 | $14.30 | $15.25 | 2,966,210 | — | — |
| 2022-01-28 | $13.30 | $14.19 | 2,903,270 | — | — |
| 2022-01-27 | $12.60 | $13.44 | 2,984,390 | — | — |
| 2022-01-26 | $13.70 | $14.61 | 2,091,770 | — | — |
| 2022-01-25 | $14.60 | $15.57 | 1,710,640 | — | — |
| 2022-01-24 | $14.90 | $15.89 | 3,931,540 | — | — |
| 2022-01-21 | $15.70 | $16.75 | 2,848,010 | — | — |
| 2022-01-20 | $17.00 | $18.13 | 1,900,290 | — | — |
| 2022-01-19 | $17.30 | $18.45 | 1,703,300 | — | — |
| 2022-01-18 | $16.90 | $18.03 | 2,984,760 | — | — |
| 2022-01-14 | $18.10 | $19.31 | 2,163,210 | — | — |
| 2022-01-13 | $17.90 | $19.09 | 2,631,230 | — | — |
| 2022-01-12 | $19.40 | $20.69 | 1,607,510 | — | — |
| 2022-01-11 | $19.00 | $20.27 | 1,568,610 | — | — |
| 2022-01-10 | $17.70 | $18.88 | 2,520,480 | — | — |
| 2022-01-07 | $18.60 | $19.84 | 2,185,750 | — | — |
| 2022-01-06 | $18.70 | $19.95 | 1,543,680 | — | — |
| 2022-01-05 | $18.10 | $19.31 | 2,649,870 | — | — |
| 2022-01-04 | $19.10 | $20.37 | 2,715,800 | — | — |
| 2022-01-03 | $20.30 | $21.65 | 1,662,360 | — | — |