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
- 2018-05-10 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 | $28.70 | $32.32 | 1,470,300 | — | — |
| 2022-12-29 | $28.97 | $32.62 | 1,322,400 | — | — |
| 2022-12-28 | $27.92 | $31.44 | 1,864,300 | — | — |
| 2022-12-27 | $28.40 | $31.98 | 1,849,100 | — | — |
| 2022-12-23 | $28.61 | $32.22 | 1,774,100 | — | — |
| 2022-12-22 | $28.52 | $32.12 | 1,789,900 | — | — |
| 2022-12-21 | $29.27 | $32.96 | 1,628,300 | — | — |
| 2022-12-20 | $28.71 | $32.33 | 2,189,100 | — | — |
| 2022-12-19 | $28.48 | $32.07 | 2,353,500 | — | — |
| 2022-12-16 | $28.81 | $32.44 | 6,960,500 | — | — |
| 2022-12-15 | $29.21 | $32.89 | 2,674,400 | — | — |
| 2022-12-14 | $29.92 | $33.69 | 2,665,800 | — | — |
| 2022-12-13 | $30.54 | $34.39 | 3,826,900 | — | — |
| 2022-12-12 | $30.35 | $34.18 | 2,275,600 | — | — |
| 2022-12-09 | $29.70 | $33.44 | 3,054,400 | — | — |
| 2022-12-08 | $30.42 | $34.26 | 2,987,400 | — | — |
| 2022-12-07 | $30.69 | $34.56 | 3,848,700 | — | — |
| 2022-12-06 | $30.52 | $34.37 | 3,124,300 | — | — |
| 2022-12-05 | $31.03 | $34.94 | 4,682,300 | — | — |
| 2022-12-02 | $31.98 | $36.01 | 1,796,300 | — | — |
| 2022-12-01 | $31.89 | $35.91 | 2,019,600 | — | — |
| 2022-11-30 | $31.74 | $35.74 | 7,518,600 | — | — |
| 2022-11-29 | $30.84 | $34.73 | 1,953,600 | — | — |
| 2022-11-28 | $30.62 | $34.48 | 2,210,400 | — | — |
| 2022-11-25 | $31.21 | $35.15 | 1,038,500 | — | — |
| 2022-11-23 | $31.28 | $35.00 | 1,757,800 | — | — |
| 2022-11-22 | $31.60 | $35.36 | 2,471,200 | — | — |
| 2022-11-21 | $30.60 | $34.24 | 2,125,700 | — | — |
| 2022-11-18 | $30.65 | $34.29 | 4,939,800 | — | — |
| 2022-11-17 | $30.38 | $33.99 | 1,432,200 | — | — |
| 2022-11-16 | $30.61 | $34.25 | 2,283,200 | — | — |
| 2022-11-15 | $30.60 | $34.24 | 3,093,000 | — | — |
| 2022-11-14 | $29.79 | $33.33 | 1,837,500 | — | — |
| 2022-11-11 | $30.58 | $34.22 | 2,968,100 | — | — |
| 2022-11-10 | $31.27 | $34.99 | 3,545,600 | — | — |
| 2022-11-09 | $29.26 | $32.74 | 2,131,800 | — | — |
| 2022-11-08 | $30.06 | $33.63 | 2,850,300 | — | — |
| 2022-11-07 | $30.40 | $34.01 | 2,521,200 | — | — |
| 2022-11-04 | $29.87 | $33.42 | 3,482,200 | — | — |
| 2022-11-03 | $28.40 | $31.78 | 3,884,900 | — | — |
| 2022-11-02 | $30.64 | $34.28 | 3,810,100 | — | — |
| 2022-11-01 | $30.92 | $34.60 | 1,790,800 | — | — |
| 2022-10-31 | $30.62 | $34.26 | 2,627,200 | — | — |
| 2022-10-28 | $30.95 | $34.63 | 1,877,300 | — | — |
| 2022-10-27 | $29.95 | $33.51 | 2,311,300 | — | — |
| 2022-10-26 | $29.47 | $32.97 | 1,776,800 | — | — |
| 2022-10-25 | $29.36 | $32.85 | 3,301,700 | — | — |
| 2022-10-24 | $28.91 | $32.35 | 2,319,400 | — | — |
| 2022-10-21 | $28.17 | $31.52 | 2,606,400 | — | — |
| 2022-10-20 | $27.44 | $30.70 | 2,067,900 | — | — |
| 2022-10-19 | $28.14 | $31.49 | 1,731,300 | — | — |
| 2022-10-18 | $28.78 | $32.20 | 2,533,000 | — | — |
| 2022-10-17 | $28.17 | $31.52 | 2,505,600 | — | — |
| 2022-10-14 | $27.77 | $31.07 | 1,591,100 | — | — |
| 2022-10-13 | $28.15 | $31.50 | 2,056,700 | — | — |
| 2022-10-12 | $27.17 | $30.40 | 2,265,800 | — | — |
| 2022-10-11 | $27.52 | $30.79 | 2,218,700 | — | — |
| 2022-10-10 | $28.08 | $31.42 | 1,554,800 | — | — |
| 2022-10-07 | $28.15 | $31.50 | 1,852,800 | — | — |
| 2022-10-06 | $28.76 | $32.18 | 1,662,300 | — | — |
| 2022-10-05 | $29.01 | $32.46 | 2,297,400 | — | — |
| 2022-10-04 | $28.99 | $32.44 | 2,400,600 | — | — |
| 2022-10-03 | $27.33 | $30.58 | 2,299,400 | — | — |
| 2022-09-30 | $26.35 | $29.48 | 2,790,700 | — | — |
| 2022-09-29 | $26.72 | $29.90 | 2,312,600 | — | — |
| 2022-09-28 | $27.27 | $30.51 | 3,031,400 | — | — |
| 2022-09-27 | $26.41 | $29.55 | 2,168,900 | — | — |
| 2022-09-26 | $26.47 | $29.62 | 2,546,700 | — | — |
| 2022-09-23 | $27.48 | $30.75 | 4,262,300 | — | — |
| 2022-09-22 | $28.29 | $31.65 | 2,888,200 | — | — |
| 2022-09-21 | $29.05 | $32.50 | 1,618,600 | — | — |
| 2022-09-20 | $29.26 | $32.74 | 1,885,500 | — | — |
| 2022-09-19 | $29.54 | $33.05 | 1,891,200 | — | — |
| 2022-09-16 | $29.22 | $32.69 | 4,113,900 | — | — |
| 2022-09-15 | $29.51 | $33.02 | 3,742,300 | — | — |
| 2022-09-14 | $29.90 | $33.45 | 3,005,000 | — | — |
| 2022-09-13 | $29.92 | $33.48 | 2,259,500 | — | — |
| 2022-09-12 | $31.01 | $34.70 | 1,917,100 | — | — |
| 2022-09-09 | $30.56 | $34.19 | 2,178,700 | — | — |
| 2022-09-08 | $30.04 | $33.61 | 2,039,400 | — | — |
| 2022-09-07 | $29.62 | $33.14 | 2,225,700 | — | — |
| 2022-09-06 | $29.00 | $32.45 | 1,652,100 | — | — |
| 2022-09-02 | $29.36 | $32.85 | 2,047,200 | — | — |
| 2022-09-01 | $29.53 | $33.04 | 3,055,300 | — | — |
| 2022-08-31 | $29.75 | $33.29 | 3,349,800 | — | — |
| 2022-08-30 | $29.97 | $33.53 | 1,454,600 | — | — |
| 2022-08-29 | $30.27 | $33.87 | 1,291,600 | — | — |
| 2022-08-26 | $30.38 | $33.99 | 2,128,500 | — | — |
| 2022-08-25 | $31.21 | $34.92 | 1,426,800 | — | — |
| 2022-08-24 | $30.22 | $33.81 | 2,325,500 | — | — |
| 2022-08-23 | $30.31 | $33.91 | 1,793,900 | — | — |
| 2022-08-22 | $30.30 | $33.90 | 2,590,600 | — | — |
| 2022-08-19 | $31.28 | $35.00 | 1,858,500 | — | — |
| 2022-08-18 | $31.83 | $35.61 | 3,320,700 | — | — |
| 2022-08-17 | $31.52 | $35.27 | 3,010,300 | — | — |
| 2022-08-16 | $31.50 | $35.25 | 3,098,200 | — | — |
| 2022-08-15 | $30.68 | $34.33 | 2,370,800 | — | — |
| 2022-08-12 | $30.93 | $34.61 | 1,516,500 | — | — |
| 2022-08-11 | $30.31 | $33.91 | 2,012,600 | — | — |
| 2022-08-10 | $29.66 | $33.19 | 1,835,700 | — | — |
| 2022-08-09 | $28.73 | $32.15 | 2,254,700 | — | — |
| 2022-08-08 | $28.48 | $31.87 | 2,257,100 | — | — |
| 2022-08-05 | $28.33 | $31.70 | 2,246,500 | — | — |
| 2022-08-04 | $28.51 | $31.68 | 2,986,600 | — | — |
| 2022-08-03 | $28.40 | $31.55 | 2,766,100 | — | — |
| 2022-08-02 | $27.51 | $30.56 | 3,676,900 | — | — |
| 2022-08-01 | $28.13 | $31.25 | 4,605,700 | — | — |
| 2022-07-29 | $28.43 | $31.59 | 2,466,800 | — | — |
| 2022-07-28 | $27.71 | $30.79 | 2,023,400 | — | — |
| 2022-07-27 | $27.34 | $30.38 | 2,557,300 | — | — |
| 2022-07-26 | $26.71 | $29.68 | 2,218,200 | — | — |
| 2022-07-25 | $26.85 | $29.83 | 2,166,200 | — | — |
| 2022-07-22 | $26.54 | $29.49 | 2,949,400 | — | — |
| 2022-07-21 | $26.97 | $29.96 | 1,618,800 | — | — |
| 2022-07-20 | $26.74 | $29.71 | 1,868,900 | — | — |
| 2022-07-19 | $26.35 | $29.28 | 1,597,200 | — | — |
| 2022-07-18 | $25.52 | $28.35 | 2,673,700 | — | — |
| 2022-07-15 | $25.44 | $28.26 | 2,236,600 | — | — |
| 2022-07-14 | $24.87 | $27.63 | 2,621,500 | — | — |
| 2022-07-13 | $25.45 | $28.28 | 1,993,700 | — | — |
| 2022-07-12 | $25.82 | $28.69 | 1,765,200 | — | — |
| 2022-07-11 | $25.67 | $28.52 | 1,732,500 | — | — |
| 2022-07-08 | $25.97 | $28.85 | 1,576,200 | — | — |
| 2022-07-07 | $26.11 | $29.01 | 2,215,300 | — | — |
| 2022-07-06 | $25.47 | $28.30 | 4,318,200 | — | — |
| 2022-07-05 | $26.04 | $28.93 | 2,725,200 | — | — |
| 2022-07-01 | $26.32 | $29.24 | 3,142,500 | — | — |
| 2022-06-30 | $26.07 | $28.96 | 3,594,300 | — | — |
| 2022-06-29 | $26.58 | $29.53 | 3,056,100 | — | — |
| 2022-06-28 | $27.01 | $30.01 | 2,128,300 | — | — |
| 2022-06-27 | $27.05 | $30.05 | 2,140,700 | — | — |
| 2022-06-24 | $27.25 | $30.28 | 5,217,000 | — | — |
| 2022-06-23 | $26.18 | $29.09 | 3,388,500 | — | — |
| 2022-06-22 | $26.56 | $29.51 | 2,993,000 | — | — |
| 2022-06-21 | $26.39 | $29.32 | 3,841,100 | — | — |
| 2022-06-17 | $25.89 | $28.76 | 5,168,800 | — | — |
| 2022-06-16 | $25.56 | $28.40 | 3,468,900 | — | — |
| 2022-06-15 | $26.67 | $29.63 | 2,709,900 | — | — |
| 2022-06-14 | $26.21 | $29.12 | 2,961,900 | — | — |
| 2022-06-13 | $25.95 | $28.83 | 3,785,900 | — | — |
| 2022-06-10 | $27.33 | $30.36 | 2,036,000 | — | — |
| 2022-06-09 | $28.70 | $31.89 | 1,566,600 | — | — |
| 2022-06-08 | $29.38 | $32.64 | 1,377,700 | — | — |
| 2022-06-07 | $29.76 | $33.06 | 2,641,100 | — | — |
| 2022-06-06 | $29.69 | $32.99 | 2,002,000 | — | — |
| 2022-06-03 | $29.39 | $32.65 | 2,164,400 | — | — |
| 2022-06-02 | $30.01 | $33.34 | 3,168,200 | — | — |
| 2022-06-01 | $30.08 | $33.42 | 3,185,100 | — | — |
| 2022-05-31 | $30.41 | $33.79 | 6,991,500 | — | — |
| 2022-05-27 | $30.89 | $34.32 | 1,926,600 | — | — |
| 2022-05-26 | $30.25 | $33.61 | 2,819,200 | — | — |
| 2022-05-25 | $29.42 | $32.46 | 3,289,000 | — | — |
| 2022-05-24 | $28.44 | $31.38 | 2,492,100 | — | — |
| 2022-05-23 | $28.79 | $31.77 | 2,892,000 | — | — |
| 2022-05-20 | $27.81 | $30.69 | 2,291,100 | — | — |
| 2022-05-19 | $27.73 | $30.60 | 2,572,800 | — | — |
| 2022-05-18 | $27.75 | $30.62 | 2,835,000 | — | — |
| 2022-05-17 | $28.81 | $31.79 | 3,496,600 | — | — |
| 2022-05-16 | $27.61 | $30.47 | 3,502,100 | — | — |
| 2022-05-13 | $27.81 | $30.69 | 6,311,900 | — | — |
| 2022-05-12 | $26.54 | $29.29 | 5,182,300 | — | — |
| 2022-05-11 | $27.21 | $30.03 | 4,766,400 | — | — |
| 2022-05-10 | $27.68 | $30.54 | 6,176,700 | — | — |
| 2022-05-09 | $28.32 | $31.25 | 3,372,000 | — | — |
| 2022-05-06 | $29.34 | $32.38 | 2,703,900 | — | — |
| 2022-05-05 | $29.61 | $32.67 | 2,912,100 | — | — |
| 2022-05-04 | $31.00 | $34.21 | 2,336,500 | — | — |
| 2022-05-03 | $29.92 | $33.02 | 2,574,900 | — | — |
| 2022-05-02 | $29.00 | $32.00 | 3,581,600 | — | — |
| 2022-04-29 | $28.83 | $31.81 | 3,837,800 | — | — |
| 2022-04-28 | $29.73 | $32.81 | 4,047,600 | — | — |
| 2022-04-27 | $29.30 | $32.33 | 2,442,900 | — | — |
| 2022-04-26 | $29.10 | $32.11 | 2,486,400 | — | — |
| 2022-04-25 | $30.19 | $33.31 | 3,823,800 | — | — |
| 2022-04-22 | $30.61 | $33.78 | 2,294,400 | — | — |
| 2022-04-21 | $31.86 | $35.16 | 2,721,600 | — | — |
| 2022-04-20 | $32.30 | $35.64 | 1,698,900 | — | — |
| 2022-04-19 | $31.84 | $35.14 | 1,685,900 | — | — |
| 2022-04-18 | $30.97 | $34.18 | 1,749,400 | — | — |
| 2022-04-14 | $30.68 | $33.86 | 1,548,300 | — | — |
| 2022-04-13 | $31.01 | $34.22 | 1,864,400 | — | — |
| 2022-04-12 | $30.40 | $33.55 | 2,338,800 | — | — |
| 2022-04-11 | $30.90 | $34.10 | 2,486,400 | — | — |
| 2022-04-08 | $31.46 | $34.72 | 2,213,400 | — | — |
| 2022-04-07 | $30.86 | $34.05 | 2,314,900 | — | — |
| 2022-04-06 | $31.54 | $34.80 | 2,902,800 | — | — |
| 2022-04-05 | $31.58 | $34.85 | 2,757,700 | — | — |
| 2022-04-04 | $30.87 | $34.06 | 3,856,000 | — | — |
| 2022-04-01 | $30.85 | $34.04 | 2,582,300 | — | — |
| 2022-03-31 | $30.91 | $34.11 | 2,198,700 | — | — |
| 2022-03-30 | $31.70 | $34.98 | 2,885,100 | — | — |
| 2022-03-29 | $31.97 | $35.28 | 2,302,900 | — | — |
| 2022-03-28 | $31.62 | $34.89 | 2,166,600 | — | — |
| 2022-03-25 | $32.08 | $35.40 | 2,437,900 | — | — |
| 2022-03-24 | $31.77 | $35.06 | 1,977,000 | — | — |
| 2022-03-23 | $31.27 | $34.51 | 2,397,400 | — | — |
| 2022-03-22 | $32.13 | $35.46 | 2,787,100 | — | — |
| 2022-03-21 | $31.15 | $34.37 | 4,197,400 | — | — |
| 2022-03-18 | $31.77 | $35.06 | 4,439,200 | — | — |
| 2022-03-17 | $31.51 | $34.77 | 3,401,500 | — | — |
| 2022-03-16 | $31.54 | $34.80 | 3,170,400 | — | — |
| 2022-03-15 | $30.49 | $33.65 | 2,338,700 | — | — |
| 2022-03-14 | $30.25 | $33.38 | 3,909,200 | — | — |
| 2022-03-11 | $29.92 | $33.02 | 2,627,200 | — | — |
| 2022-03-10 | $29.80 | $32.88 | 5,181,400 | — | — |
| 2022-03-09 | $30.24 | $33.37 | 3,267,100 | — | — |
| 2022-03-08 | $28.64 | $31.60 | 6,970,000 | — | — |
| 2022-03-07 | $28.52 | $31.47 | 8,235,800 | — | — |
| 2022-03-04 | $30.65 | $33.82 | 5,006,500 | — | — |
| 2022-03-03 | $31.44 | $34.69 | 2,567,300 | — | — |
| 2022-03-02 | $31.76 | $35.05 | 2,691,800 | — | — |
| 2022-03-01 | $30.80 | $33.99 | 3,942,700 | — | — |
| 2022-02-28 | $32.66 | $36.04 | 3,843,900 | — | — |
| 2022-02-25 | $33.09 | $36.51 | 3,127,600 | — | — |
| 2022-02-24 | $31.91 | $35.01 | 5,351,100 | — | — |
| 2022-02-23 | $31.99 | $35.10 | 3,116,800 | — | — |
| 2022-02-22 | $32.48 | $35.64 | 4,464,500 | — | — |
| 2022-02-18 | $33.17 | $36.40 | 2,641,100 | — | — |
| 2022-02-17 | $33.22 | $36.45 | 2,689,100 | — | — |
| 2022-02-16 | $34.59 | $37.95 | 1,707,400 | — | — |
| 2022-02-15 | $34.60 | $37.97 | 3,035,400 | — | — |
| 2022-02-14 | $33.94 | $37.24 | 7,715,600 | — | — |
| 2022-02-11 | $34.60 | $37.97 | 6,005,900 | — | — |
| 2022-02-10 | $36.30 | $39.83 | 5,900,500 | — | — |
| 2022-02-09 | $36.22 | $39.74 | 3,726,800 | — | — |
| 2022-02-08 | $35.81 | $39.29 | 3,821,900 | — | — |
| 2022-02-07 | $35.06 | $38.47 | 4,098,800 | — | — |
| 2022-02-04 | $34.59 | $37.95 | 3,758,700 | — | — |
| 2022-02-03 | $33.40 | $36.65 | 4,130,700 | — | — |
| 2022-02-02 | $34.80 | $38.18 | 3,649,900 | — | — |
| 2022-02-01 | $34.64 | $38.01 | 2,973,400 | — | — |
| 2022-01-31 | $33.64 | $36.91 | 5,557,600 | — | — |
| 2022-01-28 | $31.99 | $35.10 | 5,141,600 | — | — |
| 2022-01-27 | $32.28 | $35.42 | 3,542,000 | — | — |
| 2022-01-26 | $33.09 | $36.31 | 2,910,100 | — | — |
| 2022-01-25 | $32.94 | $36.14 | 3,831,800 | — | — |
| 2022-01-24 | $32.93 | $36.13 | 5,452,300 | — | — |
| 2022-01-21 | $33.32 | $36.56 | 4,428,500 | — | — |
| 2022-01-20 | $34.30 | $37.64 | 2,055,000 | — | — |
| 2022-01-19 | $34.39 | $37.73 | 2,493,800 | — | — |
| 2022-01-18 | $35.06 | $38.47 | 3,068,100 | — | — |
| 2022-01-14 | $35.98 | $39.48 | 2,354,900 | — | — |
| 2022-01-13 | $35.70 | $39.17 | 2,129,800 | — | — |
| 2022-01-12 | $35.60 | $39.06 | 2,618,100 | — | — |
| 2022-01-11 | $35.77 | $39.25 | 2,372,100 | — | — |
| 2022-01-10 | $35.17 | $38.59 | 4,187,100 | — | — |
| 2022-01-07 | $35.49 | $38.94 | 3,021,900 | — | — |
| 2022-01-06 | $35.12 | $38.54 | 2,627,900 | — | — |
| 2022-01-05 | $34.11 | $37.43 | 3,841,600 | — | — |
| 2022-01-04 | $34.45 | $37.80 | 3,322,800 | — | — |
| 2022-01-03 | $33.28 | $36.52 | 1,815,400 | — | — |