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
- 2002-02-13 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 | $18.46 | $27.42 | 2,669,500 | — | — |
| 2022-12-29 | $18.33 | $27.22 | 3,442,800 | — | — |
| 2022-12-28 | $17.92 | $26.62 | 5,672,000 | — | — |
| 2022-12-27 | $18.20 | $27.03 | 4,233,000 | — | — |
| 2022-12-23 | $20.08 | $29.82 | 3,174,800 | — | — |
| 2022-12-22 | $19.81 | $29.42 | 5,343,100 | — | — |
| 2022-12-21 | $20.56 | $30.54 | 2,793,600 | — | — |
| 2022-12-20 | $20.26 | $30.09 | 4,479,000 | — | — |
| 2022-12-19 | $19.92 | $29.59 | 3,700,600 | — | — |
| 2022-12-16 | $20.80 | $30.89 | 9,379,700 | — | — |
| 2022-12-15 | $20.58 | $30.57 | 6,444,500 | — | — |
| 2022-12-14 | $21.05 | $31.26 | 4,604,800 | — | — |
| 2022-12-13 | $21.00 | $31.19 | 6,305,600 | — | — |
| 2022-12-12 | $22.67 | $33.67 | 3,750,800 | — | — |
| 2022-12-09 | $22.63 | $33.61 | 5,326,700 | — | — |
| 2022-12-08 | $24.79 | $36.82 | 10,252,000 | — | — |
| 2022-12-07 | $22.26 | $33.06 | 10,078,200 | — | — |
| 2022-12-06 | $23.39 | $34.74 | 7,699,300 | — | — |
| 2022-12-05 | $25.56 | $37.96 | 4,973,700 | — | — |
| 2022-12-02 | $27.52 | $40.87 | 4,577,200 | — | — |
| 2022-12-01 | $26.60 | $39.51 | 7,615,200 | — | — |
| 2022-11-30 | $26.21 | $38.93 | 3,731,100 | — | — |
| 2022-11-29 | $25.60 | $38.02 | 2,029,500 | — | — |
| 2022-11-28 | $25.29 | $37.56 | 2,440,900 | — | — |
| 2022-11-25 | $26.17 | $38.87 | 1,122,700 | — | — |
| 2022-11-23 | $26.70 | $39.66 | 2,737,500 | — | — |
| 2022-11-22 | $26.30 | $39.06 | 4,240,400 | — | — |
| 2022-11-21 | $25.16 | $37.37 | 4,443,300 | — | — |
| 2022-11-18 | $27.60 | $40.99 | 3,087,400 | — | — |
| 2022-11-17 | $27.76 | $41.23 | 2,477,700 | — | — |
| 2022-11-16 | $27.14 | $40.31 | 2,452,300 | — | — |
| 2022-11-15 | $27.59 | $40.98 | 5,392,000 | — | — |
| 2022-11-14 | $26.05 | $38.69 | 4,352,200 | — | — |
| 2022-11-11 | $26.10 | $38.76 | 3,986,200 | — | — |
| 2022-11-10 | $24.88 | $36.95 | 6,107,000 | — | — |
| 2022-11-09 | $23.11 | $34.32 | 8,464,800 | — | — |
| 2022-11-08 | $25.14 | $37.34 | 4,695,100 | — | — |
| 2022-11-07 | $25.76 | $38.26 | 3,303,600 | — | — |
| 2022-11-04 | $26.51 | $39.37 | 4,138,000 | — | — |
| 2022-11-03 | $26.29 | $39.05 | 3,384,400 | — | — |
| 2022-11-02 | $26.62 | $39.54 | 4,143,900 | — | — |
| 2022-11-01 | $28.39 | $42.17 | 5,147,500 | — | — |
| 2022-10-31 | $28.31 | $42.05 | 24,027,600 | — | — |
| 2022-10-28 | $28.17 | $41.84 | 8,089,600 | — | — |
| 2022-10-27 | $25.93 | $38.51 | 2,422,900 | — | — |
| 2022-10-26 | $25.42 | $37.75 | 3,858,200 | — | — |
| 2022-10-25 | $26.87 | $39.91 | 7,791,600 | — | — |
| 2022-10-24 | $24.71 | $36.70 | 3,114,300 | — | — |
| 2022-10-21 | $25.30 | $37.58 | 3,036,300 | — | — |
| 2022-10-20 | $24.41 | $36.25 | 5,148,600 | — | — |
| 2022-10-19 | $24.54 | $36.45 | 5,318,400 | — | — |
| 2022-10-18 | $26.67 | $39.61 | 4,402,600 | — | — |
| 2022-10-17 | $25.96 | $38.56 | 3,172,200 | — | — |
| 2022-10-14 | $24.63 | $36.58 | 2,773,500 | — | — |
| 2022-10-13 | $25.56 | $37.96 | 3,516,200 | — | — |
| 2022-10-12 | $25.36 | $37.67 | 3,284,400 | — | — |
| 2022-10-11 | $25.27 | $37.53 | 4,195,900 | — | — |
| 2022-10-10 | $25.00 | $37.13 | 2,917,600 | — | — |
| 2022-10-07 | $25.35 | $37.65 | 3,270,600 | — | — |
| 2022-10-06 | $25.99 | $38.60 | 2,418,700 | — | — |
| 2022-10-05 | $26.39 | $39.19 | 2,986,400 | — | — |
| 2022-10-04 | $27.60 | $40.99 | 4,581,900 | — | — |
| 2022-10-03 | $25.38 | $37.69 | 2,653,900 | — | — |
| 2022-09-30 | $25.13 | $37.32 | 3,148,300 | — | — |
| 2022-09-29 | $25.46 | $37.81 | 4,118,200 | — | — |
| 2022-09-28 | $27.31 | $40.56 | 2,630,100 | — | — |
| 2022-09-27 | $26.13 | $38.81 | 4,487,200 | — | — |
| 2022-09-26 | $24.48 | $36.36 | 3,440,300 | — | — |
| 2022-09-23 | $25.04 | $37.19 | 3,622,400 | — | — |
| 2022-09-22 | $24.70 | $36.68 | 4,346,500 | — | — |
| 2022-09-21 | $26.86 | $39.89 | 3,859,200 | — | — |
| 2022-09-20 | $27.54 | $40.90 | 3,145,900 | — | — |
| 2022-09-19 | $28.96 | $43.01 | 3,404,000 | — | — |
| 2022-09-16 | $28.64 | $42.54 | 4,656,000 | — | — |
| 2022-09-15 | $28.61 | $42.49 | 3,329,500 | — | — |
| 2022-09-14 | $28.13 | $41.78 | 3,605,800 | — | — |
| 2022-09-13 | $27.85 | $41.36 | 3,657,200 | — | — |
| 2022-09-12 | $29.24 | $43.43 | 6,175,200 | — | — |
| 2022-09-09 | $28.92 | $42.95 | 7,899,800 | — | — |
| 2022-09-08 | $25.83 | $38.36 | 14,142,200 | — | — |
| 2022-09-07 | $24.04 | $35.70 | 12,504,700 | — | — |
| 2022-09-06 | $25.14 | $37.34 | 7,010,200 | — | — |
| 2022-09-02 | $27.36 | $40.64 | 4,680,100 | — | — |
| 2022-09-01 | $27.63 | $41.04 | 5,293,900 | — | — |
| 2022-08-31 | $28.64 | $42.54 | 5,157,000 | — | — |
| 2022-08-30 | $29.84 | $44.32 | 5,060,200 | — | — |
| 2022-08-29 | $31.55 | $46.86 | 4,292,700 | — | — |
| 2022-08-26 | $30.94 | $45.95 | 4,297,300 | — | — |
| 2022-08-25 | $31.96 | $47.47 | 4,726,300 | — | — |
| 2022-08-24 | $32.50 | $48.27 | 5,620,300 | — | — |
| 2022-08-23 | $33.53 | $49.80 | 4,836,300 | — | — |
| 2022-08-22 | $34.50 | $51.24 | 5,798,600 | — | — |
| 2022-08-19 | $36.49 | $54.20 | 9,551,900 | — | — |
| 2022-08-18 | $37.93 | $56.33 | 8,145,400 | — | — |
| 2022-08-17 | $40.52 | $60.18 | 9,766,400 | — | — |
| 2022-08-16 | $42.19 | $62.66 | 23,602,800 | — | — |
| 2022-08-15 | $39.68 | $58.93 | 5,243,100 | — | — |
| 2022-08-12 | $40.74 | $60.51 | 5,120,000 | — | — |
| 2022-08-11 | $39.45 | $58.59 | 5,140,500 | — | — |
| 2022-08-10 | $40.53 | $60.20 | 5,434,700 | — | — |
| 2022-08-09 | $40.37 | $59.96 | 6,954,200 | — | — |
| 2022-08-08 | $43.45 | $64.53 | 17,987,100 | — | — |
| 2022-08-05 | $40.02 | $59.44 | 8,124,200 | — | — |
| 2022-08-04 | $38.36 | $56.97 | 5,421,500 | — | — |
| 2022-08-03 | $37.93 | $56.33 | 5,186,500 | — | — |
| 2022-08-02 | $35.84 | $53.23 | 4,697,100 | — | — |
| 2022-08-01 | $34.78 | $51.66 | 4,196,600 | — | — |
| 2022-07-29 | $34.01 | $50.51 | 3,988,800 | — | — |
| 2022-07-28 | $33.84 | $50.26 | 3,207,400 | — | — |
| 2022-07-27 | $33.78 | $50.17 | 4,251,200 | — | — |
| 2022-07-26 | $32.43 | $48.17 | 4,866,100 | — | — |
| 2022-07-25 | $33.98 | $50.47 | 5,686,300 | — | — |
| 2022-07-22 | $35.78 | $53.14 | 10,060,200 | — | — |
| 2022-07-21 | $38.37 | $56.98 | 9,277,600 | — | — |
| 2022-07-20 | $39.69 | $58.94 | 11,400,400 | — | — |
| 2022-07-19 | $37.92 | $56.33 | 12,828,000 | — | — |
| 2022-07-18 | $36.66 | $54.45 | 11,155,200 | — | — |
| 2022-07-15 | $35.41 | $52.59 | 9,832,400 | — | — |
| 2022-07-14 | $34.05 | $50.57 | 20,970,400 | — | — |
| 2022-07-13 | $35.32 | $52.46 | 13,703,600 | — | — |
| 2022-07-12 | $34.28 | $50.91 | 16,899,600 | — | — |
| 2022-07-11 | $32.52 | $48.30 | 7,532,800 | — | — |
| 2022-07-08 | $32.13 | $47.73 | 13,199,600 | — | — |
| 2022-07-07 | $33.78 | $50.17 | 30,313,600 | — | — |
| 2022-07-06 | $29.36 | $43.60 | 9,988,800 | — | — |
| 2022-07-05 | $30.06 | $44.64 | 6,036,000 | — | — |
| 2022-07-01 | $30.86 | $45.83 | 6,617,200 | — | — |
| 2022-06-30 | $30.58 | $45.41 | 6,718,800 | — | — |
| 2022-06-29 | $30.72 | $45.62 | 6,826,400 | — | — |
| 2022-06-28 | $31.09 | $46.18 | 6,610,000 | — | — |
| 2022-06-27 | $32.42 | $48.15 | 9,745,600 | — | — |
| 2022-06-24 | $33.80 | $50.20 | 16,995,600 | — | — |
| 2022-06-23 | $35.51 | $52.73 | 6,682,800 | — | — |
| 2022-06-22 | $34.62 | $51.41 | 7,838,000 | — | — |
| 2022-06-21 | $35.07 | $52.09 | 12,512,400 | — | — |
| 2022-06-17 | $33.79 | $50.18 | 12,340,800 | — | — |
| 2022-06-16 | $31.43 | $46.68 | 9,995,200 | — | — |
| 2022-06-15 | $32.32 | $48.01 | 10,764,400 | — | — |
| 2022-06-14 | $31.54 | $46.85 | 12,739,200 | — | — |
| 2022-06-13 | $29.56 | $43.91 | 13,792,800 | — | — |
| 2022-06-10 | $32.27 | $47.93 | 11,820,000 | — | — |
| 2022-06-09 | $32.24 | $47.89 | 13,114,400 | — | — |
| 2022-06-08 | $34.68 | $51.51 | 24,473,600 | — | — |
| 2022-06-07 | $36.63 | $54.40 | 24,967,600 | — | — |
| 2022-06-06 | $32.03 | $47.56 | 9,532,800 | — | — |
| 2022-06-03 | $33.42 | $49.64 | 18,234,400 | — | — |
| 2022-06-02 | $33.50 | $49.75 | 27,918,800 | — | — |
| 2022-06-01 | $30.35 | $45.08 | 14,991,600 | — | — |
| 2022-05-31 | $31.18 | $46.32 | 19,084,400 | — | — |
| 2022-05-27 | $34.30 | $50.95 | 30,045,200 | — | — |
| 2022-05-26 | $32.12 | $47.70 | 57,892,400 | — | — |
| 2022-05-25 | $28.79 | $42.76 | 40,060,000 | — | — |
| 2022-05-24 | $22.29 | $33.10 | 8,879,600 | — | — |
| 2022-05-23 | $24.03 | $35.69 | 6,994,000 | — | — |
| 2022-05-20 | $23.92 | $35.52 | 9,972,000 | — | — |
| 2022-05-19 | $24.80 | $36.83 | 12,720,400 | — | — |
| 2022-05-18 | $22.87 | $33.97 | 11,560,000 | — | — |
| 2022-05-17 | $25.09 | $37.27 | 10,444,800 | — | — |
| 2022-05-16 | $22.95 | $34.09 | 11,582,000 | — | — |
| 2022-05-13 | $24.60 | $36.53 | 23,930,800 | — | — |
| 2022-05-12 | $22.39 | $33.26 | 40,139,600 | — | — |
| 2022-05-11 | $20.33 | $30.20 | 16,681,200 | — | — |
| 2022-05-10 | $23.38 | $34.72 | 16,603,200 | — | — |
| 2022-05-09 | $24.70 | $36.68 | 13,264,800 | — | — |
| 2022-05-06 | $28.67 | $42.59 | 7,161,600 | — | — |
| 2022-05-05 | $29.78 | $44.23 | 7,015,600 | — | — |
| 2022-05-04 | $31.77 | $47.19 | 6,651,200 | — | — |
| 2022-05-03 | $30.11 | $44.72 | 7,312,800 | — | — |
| 2022-05-02 | $29.89 | $44.40 | 10,172,000 | — | — |
| 2022-04-29 | $31.27 | $46.44 | 5,143,600 | — | — |
| 2022-04-28 | $32.33 | $48.01 | 7,070,000 | — | — |
| 2022-04-27 | $32.46 | $48.21 | 5,223,600 | — | — |
| 2022-04-26 | $31.90 | $47.38 | 6,182,800 | — | — |
| 2022-04-25 | $33.99 | $50.48 | 6,139,200 | — | — |
| 2022-04-22 | $34.56 | $51.32 | 6,278,400 | — | — |
| 2022-04-21 | $35.39 | $52.56 | 6,737,600 | — | — |
| 2022-04-20 | $37.21 | $55.27 | 4,648,000 | — | — |
| 2022-04-19 | $38.12 | $56.61 | 9,416,800 | — | — |
| 2022-04-18 | $35.37 | $52.52 | 9,871,200 | — | — |
| 2022-04-14 | $37.69 | $55.98 | 10,002,400 | — | — |
| 2022-04-13 | $37.67 | $55.96 | 8,032,800 | — | — |
| 2022-04-12 | $36.22 | $53.79 | 7,996,400 | — | — |
| 2022-04-11 | $36.73 | $54.56 | 9,812,000 | — | — |
| 2022-04-08 | $36.55 | $54.28 | 10,371,600 | — | — |
| 2022-04-07 | $37.50 | $55.70 | 15,311,200 | — | — |
| 2022-04-06 | $39.16 | $58.16 | 16,268,000 | — | — |
| 2022-04-05 | $38.40 | $57.03 | 15,825,200 | — | — |
| 2022-04-04 | $42.68 | $63.39 | 18,519,200 | — | — |
| 2022-04-01 | $41.25 | $61.27 | 52,758,400 | — | — |
| 2022-03-31 | $41.65 | $61.85 | 44,968,800 | — | — |
| 2022-03-30 | $41.71 | $61.95 | 36,676,800 | — | — |
| 2022-03-29 | $44.97 | $66.80 | 72,046,000 | — | — |
| 2022-03-28 | $47.40 | $70.40 | 65,266,000 | — | — |
| 2022-03-25 | $37.99 | $56.42 | 53,535,600 | — | — |
| 2022-03-24 | $35.60 | $52.87 | 36,400,800 | — | — |
| 2022-03-23 | $35.25 | $52.35 | 98,399,200 | — | — |
| 2022-03-22 | $30.79 | $45.72 | 60,068,800 | — | — |
| 2022-03-21 | $23.55 | $34.98 | 15,812,400 | — | — |
| 2022-03-18 | $22.70 | $33.71 | 35,688,400 | — | — |
| 2022-03-17 | $21.92 | $32.56 | 13,796,400 | — | — |
| 2022-03-16 | $21.72 | $32.25 | 10,615,600 | — | — |
| 2022-03-15 | $20.66 | $30.68 | 14,115,200 | — | — |
| 2022-03-14 | $19.53 | $29.00 | 18,134,400 | — | — |
| 2022-03-11 | $23.17 | $34.42 | 8,822,000 | — | — |
| 2022-03-10 | $25.14 | $37.34 | 5,582,000 | — | — |
| 2022-03-09 | $26.30 | $39.07 | 5,598,400 | — | — |
| 2022-03-08 | $25.75 | $38.25 | 8,536,000 | — | — |
| 2022-03-07 | $24.84 | $36.89 | 12,591,600 | — | — |
| 2022-03-04 | $27.92 | $41.46 | 5,911,200 | — | — |
| 2022-03-03 | $29.60 | $43.97 | 4,382,400 | — | — |
| 2022-03-02 | $30.49 | $45.29 | 5,242,800 | — | — |
| 2022-03-01 | $29.75 | $44.19 | 4,384,000 | — | — |
| 2022-02-28 | $30.83 | $45.80 | 6,458,000 | — | — |
| 2022-02-25 | $29.65 | $44.03 | 6,841,200 | — | — |
| 2022-02-24 | $31.15 | $46.26 | 9,024,800 | — | — |
| 2022-02-23 | $28.72 | $42.65 | 5,393,200 | — | — |
| 2022-02-22 | $29.51 | $43.84 | 6,156,400 | — | — |
| 2022-02-18 | $30.38 | $45.12 | 6,214,000 | — | — |
| 2022-02-17 | $30.85 | $45.82 | 6,256,400 | — | — |
| 2022-02-16 | $32.08 | $47.65 | 8,007,600 | — | — |
| 2022-02-15 | $31.54 | $46.84 | 7,911,600 | — | — |
| 2022-02-14 | $29.27 | $43.48 | 9,102,800 | — | — |
| 2022-02-11 | $31.06 | $46.13 | 11,299,200 | — | — |
| 2022-02-10 | $30.62 | $45.47 | 14,826,000 | — | — |
| 2022-02-09 | $31.07 | $46.15 | 15,467,600 | — | — |
| 2022-02-08 | $28.90 | $42.92 | 19,839,600 | — | — |
| 2022-02-07 | $25.58 | $38.00 | 7,037,600 | — | — |
| 2022-02-04 | $25.58 | $38.00 | 7,627,200 | — | — |
| 2022-02-03 | $24.81 | $36.84 | 10,710,000 | — | — |
| 2022-02-02 | $25.01 | $37.15 | 13,116,400 | — | — |
| 2022-02-01 | $28.15 | $41.81 | 13,847,600 | — | — |
| 2022-01-31 | $27.23 | $40.45 | 13,997,200 | — | — |
| 2022-01-28 | $24.48 | $36.35 | 16,430,400 | — | — |
| 2022-01-27 | $23.38 | $34.72 | 14,644,400 | — | — |
| 2022-01-26 | $25.82 | $38.34 | 33,330,000 | — | — |
| 2022-01-25 | $24.95 | $37.05 | 14,297,200 | — | — |
| 2022-01-24 | $25.04 | $37.19 | 25,039,600 | — | — |
| 2022-01-21 | $26.59 | $39.49 | 22,120,000 | — | — |
| 2022-01-20 | $25.67 | $38.12 | 11,680,400 | — | — |
| 2022-01-19 | $26.64 | $39.57 | 9,614,400 | — | — |
| 2022-01-18 | $27.23 | $40.44 | 15,022,400 | — | — |
| 2022-01-14 | $29.16 | $43.31 | 15,402,000 | — | — |
| 2022-01-13 | $30.62 | $45.48 | 8,901,200 | — | — |
| 2022-01-12 | $32.01 | $47.55 | 6,298,000 | — | — |
| 2022-01-11 | $32.58 | $48.38 | 10,332,400 | — | — |
| 2022-01-10 | $32.79 | $48.70 | 22,048,000 | — | — |
| 2022-01-07 | $35.15 | $52.21 | 48,549,200 | — | — |
| 2022-01-06 | $32.76 | $48.65 | 24,206,000 | — | — |
| 2022-01-05 | $32.34 | $48.04 | 13,585,600 | — | — |
| 2022-01-04 | $37.23 | $55.29 | 7,339,600 | — | — |
| 2022-01-03 | $38.21 | $56.75 | 5,654,800 | — | — |