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
- 2020-07-30 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 | $20.40 | $20.40 | 9,671,200 | — | — |
| 2022-12-29 | $19.49 | $19.49 | 8,889,000 | — | — |
| 2022-12-28 | $18.43 | $18.43 | 9,108,900 | — | — |
| 2022-12-27 | $18.54 | $18.54 | 8,510,600 | — | — |
| 2022-12-23 | $18.77 | $18.77 | 8,861,200 | — | — |
| 2022-12-22 | $20.43 | $20.43 | 6,892,800 | — | — |
| 2022-12-21 | $20.80 | $20.80 | 7,208,700 | — | — |
| 2022-12-20 | $20.12 | $20.12 | 7,521,400 | — | — |
| 2022-12-19 | $20.04 | $20.04 | 7,943,600 | — | — |
| 2022-12-16 | $20.45 | $20.45 | 10,498,600 | — | — |
| 2022-12-15 | $20.43 | $20.43 | 10,570,100 | — | — |
| 2022-12-14 | $20.28 | $20.28 | 8,713,000 | — | — |
| 2022-12-13 | $20.34 | $20.34 | 18,675,900 | — | — |
| 2022-12-12 | $20.72 | $20.72 | 11,860,400 | — | — |
| 2022-12-09 | $21.12 | $21.12 | 19,881,400 | — | — |
| 2022-12-08 | $24.10 | $24.10 | 15,024,100 | — | — |
| 2022-12-07 | $22.59 | $22.59 | 9,554,500 | — | — |
| 2022-12-06 | $23.10 | $23.10 | 12,546,300 | — | — |
| 2022-12-05 | $22.11 | $22.11 | 16,107,500 | — | — |
| 2022-12-02 | $22.78 | $22.78 | 21,069,700 | — | — |
| 2022-12-01 | $21.30 | $21.30 | 15,648,200 | — | — |
| 2022-11-30 | $22.00 | $22.00 | 46,308,600 | — | — |
| 2022-11-29 | $18.53 | $18.53 | 11,240,700 | — | — |
| 2022-11-28 | $17.04 | $17.04 | 8,591,800 | — | — |
| 2022-11-25 | $16.81 | $16.81 | 3,977,400 | — | — |
| 2022-11-23 | $17.33 | $17.33 | 7,367,600 | — | — |
| 2022-11-22 | $16.73 | $16.73 | 9,794,200 | — | — |
| 2022-11-21 | $17.57 | $17.57 | 5,878,400 | — | — |
| 2022-11-18 | $17.88 | $17.88 | 5,720,700 | — | — |
| 2022-11-17 | $18.36 | $18.36 | 10,994,700 | — | — |
| 2022-11-16 | $17.77 | $17.77 | 8,232,800 | — | — |
| 2022-11-15 | $18.94 | $18.94 | 12,150,100 | — | — |
| 2022-11-14 | $17.96 | $17.96 | 10,693,000 | — | — |
| 2022-11-11 | $18.97 | $18.97 | 14,223,800 | — | — |
| 2022-11-10 | $17.41 | $17.41 | 14,257,600 | — | — |
| 2022-11-09 | $16.18 | $16.18 | 15,431,800 | — | — |
| 2022-11-08 | $18.47 | $18.47 | 9,945,300 | — | — |
| 2022-11-07 | $18.16 | $18.16 | 13,579,600 | — | — |
| 2022-11-04 | $18.31 | $18.31 | 21,855,300 | — | — |
| 2022-11-03 | $16.75 | $16.75 | 18,659,300 | — | — |
| 2022-11-02 | $16.32 | $16.32 | 38,737,400 | — | — |
| 2022-11-01 | $14.56 | $14.56 | 21,373,900 | — | — |
| 2022-10-31 | $13.62 | $13.62 | 14,726,000 | — | — |
| 2022-10-28 | $14.26 | $14.26 | 12,295,500 | — | — |
| 2022-10-27 | $14.99 | $14.99 | 14,480,700 | — | — |
| 2022-10-26 | $16.27 | $16.27 | 12,788,700 | — | — |
| 2022-10-25 | $15.90 | $15.90 | 20,487,800 | — | — |
| 2022-10-24 | $14.68 | $14.68 | 37,180,000 | — | — |
| 2022-10-21 | $17.77 | $17.77 | 7,584,900 | — | — |
| 2022-10-20 | $17.30 | $17.30 | 12,257,400 | — | — |
| 2022-10-19 | $16.80 | $16.80 | 14,375,000 | — | — |
| 2022-10-18 | $18.92 | $18.92 | 6,084,200 | — | — |
| 2022-10-17 | $18.95 | $18.95 | 11,704,300 | — | — |
| 2022-10-14 | $18.72 | $18.72 | 7,806,500 | — | — |
| 2022-10-13 | $20.04 | $20.04 | 9,120,300 | — | — |
| 2022-10-12 | $20.39 | $20.39 | 12,027,400 | — | — |
| 2022-10-11 | $19.68 | $19.68 | 19,374,400 | — | — |
| 2022-10-10 | $19.00 | $19.00 | 10,804,900 | — | — |
| 2022-10-07 | $19.57 | $19.57 | 15,467,900 | — | — |
| 2022-10-06 | $20.95 | $20.95 | 25,644,800 | — | — |
| 2022-10-05 | $23.90 | $23.90 | 7,187,500 | — | — |
| 2022-10-04 | $24.60 | $24.60 | 6,633,500 | — | — |
| 2022-10-03 | $23.46 | $23.46 | 5,965,500 | — | — |
| 2022-09-30 | $23.01 | $23.01 | 5,967,900 | — | — |
| 2022-09-29 | $23.37 | $23.37 | 7,719,000 | — | — |
| 2022-09-28 | $24.90 | $24.90 | 9,842,400 | — | — |
| 2022-09-27 | $25.72 | $25.72 | 9,713,200 | — | — |
| 2022-09-26 | $26.39 | $26.39 | 15,885,100 | — | — |
| 2022-09-23 | $25.00 | $25.00 | 13,284,400 | — | — |
| 2022-09-22 | $24.23 | $24.23 | 18,113,000 | — | — |
| 2022-09-21 | $23.10 | $23.10 | 9,474,800 | — | — |
| 2022-09-20 | $25.34 | $25.34 | 5,202,900 | — | — |
| 2022-09-19 | $25.23 | $25.23 | 7,162,700 | — | — |
| 2022-09-16 | $24.09 | $24.09 | 12,031,200 | — | — |
| 2022-09-15 | $25.81 | $25.81 | 5,210,000 | — | — |
| 2022-09-14 | $26.67 | $26.67 | 8,536,100 | — | — |
| 2022-09-13 | $26.80 | $26.80 | 17,044,600 | — | — |
| 2022-09-12 | $26.06 | $26.06 | 9,696,300 | — | — |
| 2022-09-09 | $26.33 | $26.33 | 7,966,300 | — | — |
| 2022-09-08 | $26.03 | $26.03 | 7,942,400 | — | — |
| 2022-09-07 | $26.66 | $26.66 | 5,818,300 | — | — |
| 2022-09-06 | $26.44 | $26.44 | 7,401,100 | — | — |
| 2022-09-02 | $26.58 | $26.58 | 9,115,100 | — | — |
| 2022-09-01 | $27.90 | $27.90 | 10,380,600 | — | — |
| 2022-08-31 | $28.77 | $28.77 | 6,819,700 | — | — |
| 2022-08-30 | $28.80 | $28.80 | 6,311,700 | — | — |
| 2022-08-29 | $29.11 | $29.11 | 5,205,400 | — | — |
| 2022-08-26 | $30.30 | $30.30 | 7,572,100 | — | — |
| 2022-08-25 | $31.07 | $31.07 | 8,934,700 | — | — |
| 2022-08-24 | $29.70 | $29.70 | 4,824,500 | — | — |
| 2022-08-23 | $29.36 | $29.36 | 8,124,800 | — | — |
| 2022-08-22 | $30.85 | $30.85 | 8,401,800 | — | — |
| 2022-08-19 | $29.94 | $29.94 | 5,593,700 | — | — |
| 2022-08-18 | $30.84 | $30.84 | 5,272,800 | — | — |
| 2022-08-17 | $30.91 | $30.91 | 5,617,900 | — | — |
| 2022-08-16 | $31.09 | $31.09 | 8,327,900 | — | — |
| 2022-08-15 | $32.56 | $32.56 | 16,365,300 | — | — |
| 2022-08-12 | $32.49 | $32.49 | 6,376,400 | — | — |
| 2022-08-11 | $32.71 | $32.71 | 9,750,900 | — | — |
| 2022-08-10 | $31.52 | $31.52 | 6,548,800 | — | — |
| 2022-08-09 | $30.87 | $30.87 | 13,990,800 | — | — |
| 2022-08-08 | $33.20 | $33.20 | 6,218,800 | — | — |
| 2022-08-05 | $33.63 | $33.63 | 4,959,600 | — | — |
| 2022-08-04 | $34.32 | $34.32 | 5,063,200 | — | — |
| 2022-08-03 | $33.98 | $33.98 | 8,528,800 | — | — |
| 2022-08-02 | $34.12 | $34.12 | 11,491,600 | — | — |
| 2022-08-01 | $34.10 | $34.10 | 17,492,100 | — | — |
| 2022-07-29 | $32.84 | $32.84 | 8,333,000 | — | — |
| 2022-07-28 | $32.93 | $32.93 | 8,253,100 | — | — |
| 2022-07-27 | $33.68 | $33.68 | 8,279,900 | — | — |
| 2022-07-26 | $33.55 | $33.55 | 8,325,000 | — | — |
| 2022-07-25 | $34.60 | $34.60 | 6,761,600 | — | — |
| 2022-07-22 | $34.36 | $34.36 | 13,479,100 | — | — |
| 2022-07-21 | $36.58 | $36.58 | 7,551,100 | — | — |
| 2022-07-20 | $35.88 | $35.88 | 15,037,300 | — | — |
| 2022-07-19 | $37.31 | $37.31 | 22,809,000 | — | — |
| 2022-07-18 | $39.16 | $39.16 | 17,600,300 | — | — |
| 2022-07-15 | $38.45 | $38.45 | 8,348,600 | — | — |
| 2022-07-14 | $38.18 | $38.18 | 9,462,100 | — | — |
| 2022-07-13 | $38.03 | $38.03 | 9,651,300 | — | — |
| 2022-07-12 | $36.99 | $36.99 | 8,661,100 | — | — |
| 2022-07-11 | $37.33 | $37.33 | 9,218,500 | — | — |
| 2022-07-08 | $38.90 | $38.90 | 9,818,500 | — | — |
| 2022-07-07 | $39.28 | $39.28 | 19,519,100 | — | — |
| 2022-07-06 | $38.60 | $38.60 | 10,731,100 | — | — |
| 2022-07-05 | $40.00 | $40.00 | 18,059,900 | — | — |
| 2022-07-01 | $37.70 | $37.70 | 14,354,400 | — | — |
| 2022-06-30 | $38.31 | $38.31 | 14,675,000 | — | — |
| 2022-06-29 | $38.08 | $38.08 | 17,898,900 | — | — |
| 2022-06-28 | $37.07 | $37.07 | 29,630,600 | — | — |
| 2022-06-27 | $39.13 | $39.13 | 16,433,800 | — | — |
| 2022-06-24 | $40.79 | $40.79 | 25,338,300 | — | — |
| 2022-06-23 | $39.24 | $39.24 | 29,451,800 | — | — |
| 2022-06-22 | $36.80 | $36.80 | 20,164,500 | — | — |
| 2022-06-21 | $35.75 | $35.75 | 24,530,900 | — | — |
| 2022-06-17 | $33.15 | $33.15 | 22,398,600 | — | — |
| 2022-06-16 | $31.80 | $31.80 | 9,058,400 | — | — |
| 2022-06-15 | $32.49 | $32.49 | 11,237,800 | — | — |
| 2022-06-14 | $32.22 | $32.22 | 15,859,500 | — | — |
| 2022-06-13 | $29.05 | $29.05 | 13,433,100 | — | — |
| 2022-06-10 | $29.93 | $29.93 | 11,273,400 | — | — |
| 2022-06-09 | $29.49 | $29.49 | 7,898,400 | — | — |
| 2022-06-08 | $29.96 | $29.96 | 12,254,000 | — | — |
| 2022-06-07 | $29.72 | $29.72 | 9,047,000 | — | — |
| 2022-06-06 | $29.07 | $29.07 | 15,817,000 | — | — |
| 2022-06-03 | $26.21 | $26.21 | 4,875,900 | — | — |
| 2022-06-02 | $26.41 | $26.41 | 9,150,900 | — | — |
| 2022-06-01 | $25.46 | $25.46 | 7,849,500 | — | — |
| 2022-05-31 | $25.07 | $25.07 | 11,545,200 | — | — |
| 2022-05-27 | $24.28 | $24.28 | 8,967,600 | — | — |
| 2022-05-26 | $24.18 | $24.18 | 7,011,100 | — | — |
| 2022-05-25 | $22.40 | $22.40 | 8,670,300 | — | — |
| 2022-05-24 | $21.76 | $21.76 | 10,523,200 | — | — |
| 2022-05-23 | $23.47 | $23.47 | 6,681,900 | — | — |
| 2022-05-20 | $24.00 | $24.00 | 11,236,100 | — | — |
| 2022-05-19 | $23.99 | $23.99 | 8,131,100 | — | — |
| 2022-05-18 | $23.41 | $23.41 | 8,349,400 | — | — |
| 2022-05-17 | $23.74 | $23.74 | 10,972,800 | — | — |
| 2022-05-16 | $22.02 | $22.02 | 7,885,000 | — | — |
| 2022-05-13 | $21.82 | $21.82 | 17,024,200 | — | — |
| 2022-05-12 | $20.12 | $20.12 | 14,153,000 | — | — |
| 2022-05-11 | $20.13 | $20.13 | 18,696,100 | — | — |
| 2022-05-10 | $19.67 | $19.67 | 9,887,200 | — | — |
| 2022-05-09 | $18.90 | $18.90 | 7,334,900 | — | — |
| 2022-05-06 | $20.92 | $20.92 | 5,113,800 | — | — |
| 2022-05-05 | $21.67 | $21.67 | 5,824,000 | — | — |
| 2022-05-04 | $23.59 | $23.59 | 4,998,200 | — | — |
| 2022-05-03 | $22.93 | $22.93 | 4,183,300 | — | — |
| 2022-05-02 | $23.33 | $23.33 | 6,075,600 | — | — |
| 2022-04-29 | $22.43 | $22.43 | 8,061,300 | — | — |
| 2022-04-28 | $22.12 | $22.12 | 8,346,200 | — | — |
| 2022-04-27 | $22.18 | $22.18 | 9,124,600 | — | — |
| 2022-04-26 | $21.15 | $21.15 | 5,323,000 | — | — |
| 2022-04-25 | $22.31 | $22.31 | 8,415,000 | — | — |
| 2022-04-22 | $22.33 | $22.33 | 6,285,200 | — | — |
| 2022-04-21 | $22.47 | $22.47 | 8,967,300 | — | — |
| 2022-04-20 | $23.49 | $23.49 | 7,748,700 | — | — |
| 2022-04-19 | $25.34 | $25.34 | 5,064,900 | — | — |
| 2022-04-18 | $25.66 | $25.66 | 4,086,100 | — | — |
| 2022-04-14 | $25.71 | $25.71 | 4,646,800 | — | — |
| 2022-04-13 | $26.03 | $26.03 | 4,807,800 | — | — |
| 2022-04-12 | $24.93 | $24.93 | 5,592,500 | — | — |
| 2022-04-11 | $25.25 | $25.25 | 8,732,900 | — | — |
| 2022-04-08 | $25.86 | $25.86 | 5,502,700 | — | — |
| 2022-04-07 | $26.39 | $26.39 | 9,405,800 | — | — |
| 2022-04-06 | $27.52 | $27.52 | 6,439,600 | — | — |
| 2022-04-05 | $27.80 | $27.80 | 6,628,300 | — | — |
| 2022-04-04 | $28.66 | $28.66 | 11,092,800 | — | — |
| 2022-04-01 | $27.24 | $27.24 | 11,828,600 | — | — |
| 2022-03-31 | $25.81 | $25.81 | 9,555,700 | — | — |
| 2022-03-30 | $27.13 | $27.13 | 9,251,400 | — | — |
| 2022-03-29 | $26.60 | $26.60 | 8,711,100 | — | — |
| 2022-03-28 | $26.48 | $26.48 | 8,219,000 | — | — |
| 2022-03-25 | $26.40 | $26.40 | 6,907,500 | — | — |
| 2022-03-24 | $27.86 | $27.86 | 9,894,400 | — | — |
| 2022-03-23 | $27.28 | $27.28 | 7,297,300 | — | — |
| 2022-03-22 | $27.33 | $27.33 | 11,153,000 | — | — |
| 2022-03-21 | $26.33 | $26.33 | 11,795,100 | — | — |
| 2022-03-18 | $28.19 | $28.19 | 18,296,100 | — | — |
| 2022-03-17 | $25.10 | $25.10 | 14,720,300 | — | — |
| 2022-03-16 | $26.05 | $26.05 | 38,067,800 | — | — |
| 2022-03-15 | $19.75 | $19.75 | 30,762,100 | — | — |
| 2022-03-14 | $17.60 | $17.60 | 41,534,200 | — | — |
| 2022-03-11 | $22.17 | $22.17 | 19,696,000 | — | — |
| 2022-03-10 | $25.99 | $25.99 | 10,703,500 | — | — |
| 2022-03-09 | $27.63 | $27.63 | 13,420,100 | — | — |
| 2022-03-08 | $24.24 | $24.24 | 12,101,400 | — | — |
| 2022-03-07 | $25.70 | $25.70 | 8,421,500 | — | — |
| 2022-03-04 | $27.23 | $27.23 | 7,710,700 | — | — |
| 2022-03-03 | $27.90 | $27.90 | 9,776,300 | — | — |
| 2022-03-02 | $30.09 | $30.09 | 9,556,700 | — | — |
| 2022-03-01 | $30.42 | $30.42 | 9,110,100 | — | — |
| 2022-02-28 | $30.45 | $30.45 | 13,649,700 | — | — |
| 2022-02-25 | $27.89 | $27.89 | 10,040,600 | — | — |
| 2022-02-24 | $27.36 | $27.36 | 12,095,900 | — | — |
| 2022-02-23 | $27.60 | $27.60 | 8,005,100 | — | — |
| 2022-02-22 | $27.69 | $27.69 | 9,634,000 | — | — |
| 2022-02-18 | $28.55 | $28.55 | 5,911,900 | — | — |
| 2022-02-17 | $29.63 | $29.63 | 4,278,400 | — | — |
| 2022-02-16 | $29.79 | $29.79 | 4,085,100 | — | — |
| 2022-02-15 | $30.18 | $30.18 | 7,910,500 | — | — |
| 2022-02-14 | $28.48 | $28.48 | 5,608,600 | — | — |
| 2022-02-11 | $28.14 | $28.14 | 7,177,500 | — | — |
| 2022-02-10 | $29.37 | $29.37 | 8,007,800 | — | — |
| 2022-02-09 | $30.13 | $30.13 | 11,363,500 | — | — |
| 2022-02-08 | $29.00 | $29.00 | 4,994,000 | — | — |
| 2022-02-07 | $28.63 | $28.63 | 7,263,500 | — | — |
| 2022-02-04 | $28.70 | $28.70 | 8,114,400 | — | — |
| 2022-02-03 | $26.83 | $26.83 | 5,977,300 | — | — |
| 2022-02-02 | $27.50 | $27.50 | 5,531,200 | — | — |
| 2022-02-01 | $27.29 | $27.29 | 7,473,100 | — | — |
| 2022-01-31 | $26.09 | $26.09 | 6,935,500 | — | — |
| 2022-01-28 | $23.97 | $23.97 | 12,316,500 | — | — |
| 2022-01-27 | $23.45 | $23.45 | 9,705,400 | — | — |
| 2022-01-26 | $25.09 | $25.09 | 8,104,300 | — | — |
| 2022-01-25 | $25.43 | $25.43 | 9,723,000 | — | — |
| 2022-01-24 | $27.27 | $27.27 | 10,451,600 | — | — |
| 2022-01-21 | $27.90 | $27.90 | 6,088,100 | — | — |
| 2022-01-20 | $29.17 | $29.17 | 7,142,300 | — | — |
| 2022-01-19 | $29.26 | $29.26 | 6,159,800 | — | — |
| 2022-01-18 | $30.47 | $30.47 | 7,450,300 | — | — |
| 2022-01-14 | $31.13 | $31.13 | 6,022,400 | — | — |
| 2022-01-13 | $30.77 | $30.77 | 7,602,700 | — | — |
| 2022-01-12 | $30.75 | $30.75 | 11,436,500 | — | — |
| 2022-01-11 | $29.81 | $29.81 | 9,185,200 | — | — |
| 2022-01-10 | $27.54 | $27.54 | 8,046,500 | — | — |
| 2022-01-07 | $29.18 | $29.18 | 8,864,000 | — | — |
| 2022-01-06 | $28.38 | $28.38 | 10,132,000 | — | — |
| 2022-01-05 | $29.17 | $29.17 | 6,349,500 | — | — |
| 2022-01-04 | $30.33 | $30.33 | 8,156,400 | — | — |
| 2022-01-03 | $32.34 | $32.34 | 7,153,900 | — | — |