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
- 2020-06-22 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 | $24.28 | $24.28 | 1,918,100 | — | — |
| 2022-12-29 | $24.47 | $24.47 | 1,950,100 | — | — |
| 2022-12-28 | $23.67 | $23.67 | 2,295,700 | — | — |
| 2022-12-27 | $24.51 | $24.51 | 2,771,000 | — | — |
| 2022-12-23 | $25.02 | $25.02 | 3,884,200 | — | — |
| 2022-12-22 | $24.60 | $24.60 | 7,423,900 | — | — |
| 2022-12-21 | $28.70 | $28.70 | 1,933,300 | — | — |
| 2022-12-20 | $28.55 | $28.55 | 1,997,300 | — | — |
| 2022-12-19 | $27.69 | $27.69 | 2,196,300 | — | — |
| 2022-12-16 | $28.61 | $28.61 | 4,461,500 | — | — |
| 2022-12-15 | $29.27 | $29.27 | 3,191,700 | — | — |
| 2022-12-14 | $31.13 | $31.13 | 1,576,100 | — | — |
| 2022-12-13 | $31.65 | $31.65 | 1,949,500 | — | — |
| 2022-12-12 | $31.39 | $31.39 | 1,327,800 | — | — |
| 2022-12-09 | $30.88 | $30.88 | 1,173,900 | — | — |
| 2022-12-08 | $31.62 | $31.62 | 1,577,100 | — | — |
| 2022-12-07 | $30.83 | $30.83 | 1,549,800 | — | — |
| 2022-12-06 | $30.36 | $30.36 | 2,208,100 | — | — |
| 2022-12-05 | $32.50 | $32.50 | 1,229,300 | — | — |
| 2022-12-02 | $33.75 | $33.75 | 1,665,400 | — | — |
| 2022-12-01 | $32.93 | $32.93 | 1,522,100 | — | — |
| 2022-11-30 | $33.25 | $33.25 | 1,938,400 | — | — |
| 2022-11-29 | $31.08 | $31.08 | 1,295,900 | — | — |
| 2022-11-28 | $31.20 | $31.20 | 1,638,100 | — | — |
| 2022-11-25 | $33.27 | $33.27 | 661,500 | — | — |
| 2022-11-23 | $34.05 | $34.05 | 989,800 | — | — |
| 2022-11-22 | $33.76 | $33.76 | 1,536,700 | — | — |
| 2022-11-21 | $32.08 | $32.08 | 1,169,300 | — | — |
| 2022-11-18 | $32.68 | $32.68 | 1,135,300 | — | — |
| 2022-11-17 | $32.47 | $32.47 | 1,151,900 | — | — |
| 2022-11-16 | $33.37 | $33.37 | 2,168,300 | — | — |
| 2022-11-15 | $35.36 | $35.36 | 2,361,400 | — | — |
| 2022-11-14 | $34.36 | $34.36 | 1,634,500 | — | — |
| 2022-11-11 | $35.38 | $35.38 | 2,517,900 | — | — |
| 2022-11-10 | $32.40 | $32.40 | 2,333,200 | — | — |
| 2022-11-09 | $30.15 | $30.15 | 1,377,400 | — | — |
| 2022-11-08 | $31.81 | $31.81 | 1,924,600 | — | — |
| 2022-11-07 | $30.97 | $30.97 | 1,464,800 | — | — |
| 2022-11-04 | $31.58 | $31.58 | 3,885,000 | — | — |
| 2022-11-03 | $29.06 | $29.06 | 2,388,900 | — | — |
| 2022-11-02 | $28.98 | $28.98 | 1,769,500 | — | — |
| 2022-11-01 | $31.55 | $31.55 | 2,256,900 | — | — |
| 2022-10-31 | $30.04 | $30.04 | 1,318,300 | — | — |
| 2022-10-28 | $30.23 | $30.23 | 1,687,800 | — | — |
| 2022-10-27 | $31.04 | $31.04 | 1,861,600 | — | — |
| 2022-10-26 | $31.49 | $31.49 | 1,765,800 | — | — |
| 2022-10-25 | $31.63 | $31.63 | 1,429,700 | — | — |
| 2022-10-24 | $29.98 | $29.98 | 1,376,700 | — | — |
| 2022-10-21 | $30.37 | $30.37 | 1,723,700 | — | — |
| 2022-10-20 | $28.04 | $28.04 | 1,539,300 | — | — |
| 2022-10-19 | $28.68 | $28.68 | 1,932,400 | — | — |
| 2022-10-18 | $28.50 | $28.50 | 2,511,300 | — | — |
| 2022-10-17 | $27.93 | $27.93 | 1,421,300 | — | — |
| 2022-10-14 | $27.25 | $27.25 | 1,548,900 | — | — |
| 2022-10-13 | $29.37 | $29.37 | 1,642,200 | — | — |
| 2022-10-12 | $28.75 | $28.75 | 1,243,700 | — | — |
| 2022-10-11 | $29.07 | $29.07 | 1,382,900 | — | — |
| 2022-10-10 | $30.32 | $30.32 | 1,215,100 | — | — |
| 2022-10-07 | $29.68 | $29.68 | 1,192,800 | — | — |
| 2022-10-06 | $30.79 | $30.79 | 1,073,900 | — | — |
| 2022-10-05 | $30.92 | $30.92 | 1,584,800 | — | — |
| 2022-10-04 | $30.72 | $30.72 | 2,326,700 | — | — |
| 2022-10-03 | $28.92 | $28.92 | 2,029,100 | — | — |
| 2022-09-30 | $27.30 | $27.30 | 1,935,800 | — | — |
| 2022-09-29 | $27.02 | $27.02 | 2,788,900 | — | — |
| 2022-09-28 | $28.78 | $28.78 | 1,996,000 | — | — |
| 2022-09-27 | $27.81 | $27.81 | 2,549,100 | — | — |
| 2022-09-26 | $27.97 | $27.97 | 2,269,000 | — | — |
| 2022-09-23 | $28.89 | $28.89 | 3,393,700 | — | — |
| 2022-09-22 | $30.55 | $30.55 | 1,504,200 | — | — |
| 2022-09-21 | $31.68 | $31.68 | 1,939,600 | — | — |
| 2022-09-20 | $31.85 | $31.85 | 1,882,500 | — | — |
| 2022-09-19 | $32.20 | $32.20 | 1,739,000 | — | — |
| 2022-09-16 | $31.38 | $31.38 | 5,373,200 | — | — |
| 2022-09-15 | $32.07 | $32.07 | 2,622,200 | — | — |
| 2022-09-14 | $32.37 | $32.37 | 1,643,400 | — | — |
| 2022-09-13 | $32.37 | $32.37 | 2,038,800 | — | — |
| 2022-09-12 | $33.06 | $33.06 | 1,865,100 | — | — |
| 2022-09-09 | $33.89 | $33.89 | 2,074,400 | — | — |
| 2022-09-08 | $32.67 | $32.67 | 2,031,600 | — | — |
| 2022-09-07 | $31.66 | $31.66 | 1,891,900 | — | — |
| 2022-09-06 | $31.23 | $31.23 | 2,489,300 | — | — |
| 2022-09-02 | $32.12 | $32.12 | 1,873,000 | — | — |
| 2022-09-01 | $32.31 | $32.31 | 3,087,100 | — | — |
| 2022-08-31 | $34.99 | $34.99 | 1,374,400 | — | — |
| 2022-08-30 | $34.47 | $34.47 | 1,929,000 | — | — |
| 2022-08-29 | $35.92 | $35.92 | 1,540,300 | — | — |
| 2022-08-26 | $36.28 | $36.28 | 1,269,900 | — | — |
| 2022-08-25 | $37.97 | $37.97 | 1,647,500 | — | — |
| 2022-08-24 | $37.16 | $37.16 | 1,493,900 | — | — |
| 2022-08-23 | $35.75 | $35.75 | 2,076,100 | — | — |
| 2022-08-22 | $34.51 | $34.51 | 1,463,900 | — | — |
| 2022-08-19 | $35.11 | $35.11 | 1,738,300 | — | — |
| 2022-08-18 | $36.27 | $36.27 | 1,833,200 | — | — |
| 2022-08-17 | $35.89 | $35.89 | 2,181,400 | — | — |
| 2022-08-16 | $37.07 | $37.07 | 1,434,600 | — | — |
| 2022-08-15 | $37.21 | $37.21 | 2,302,100 | — | — |
| 2022-08-12 | $38.02 | $38.02 | 2,117,800 | — | — |
| 2022-08-11 | $37.81 | $37.81 | 2,328,900 | — | — |
| 2022-08-10 | $38.52 | $38.52 | 2,649,900 | — | — |
| 2022-08-09 | $37.47 | $37.47 | 3,030,800 | — | — |
| 2022-08-08 | $39.29 | $39.29 | 2,651,500 | — | — |
| 2022-08-05 | $38.48 | $38.48 | 3,374,900 | — | — |
| 2022-08-04 | $35.06 | $35.06 | 2,236,000 | — | — |
| 2022-08-03 | $34.68 | $34.68 | 2,301,500 | — | — |
| 2022-08-02 | $33.90 | $33.90 | 2,074,800 | — | — |
| 2022-08-01 | $33.28 | $33.28 | 1,835,900 | — | — |
| 2022-07-29 | $33.57 | $33.57 | 2,261,700 | — | — |
| 2022-07-28 | $32.92 | $32.92 | 2,986,500 | — | — |
| 2022-07-27 | $31.19 | $31.19 | 2,491,600 | — | — |
| 2022-07-26 | $30.23 | $30.23 | 15,132,700 | — | — |
| 2022-07-25 | $31.17 | $31.17 | 8,221,700 | — | — |
| 2022-07-22 | $28.46 | $28.46 | 1,823,200 | — | — |
| 2022-07-21 | $29.66 | $29.66 | 1,769,800 | — | — |
| 2022-07-20 | $30.08 | $30.08 | 1,574,900 | — | — |
| 2022-07-19 | $29.79 | $29.79 | 1,168,000 | — | — |
| 2022-07-18 | $28.90 | $28.90 | 1,551,700 | — | — |
| 2022-07-15 | $28.76 | $28.76 | 2,145,600 | — | — |
| 2022-07-14 | $28.37 | $28.37 | 2,637,400 | — | — |
| 2022-07-13 | $29.32 | $29.32 | 2,075,200 | — | — |
| 2022-07-12 | $29.22 | $29.22 | 1,953,700 | — | — |
| 2022-07-11 | $29.61 | $29.61 | 2,266,100 | — | — |
| 2022-07-08 | $31.19 | $31.19 | 1,866,400 | — | — |
| 2022-07-07 | $32.44 | $32.44 | 2,617,400 | — | — |
| 2022-07-06 | $30.12 | $30.12 | 3,049,500 | — | — |
| 2022-07-05 | $31.04 | $31.04 | 3,014,100 | — | — |
| 2022-07-01 | $31.56 | $31.56 | 1,753,200 | — | — |
| 2022-06-30 | $32.08 | $32.08 | 2,936,000 | — | — |
| 2022-06-29 | $34.11 | $34.11 | 1,974,700 | — | — |
| 2022-06-28 | $35.80 | $35.80 | 2,097,300 | — | — |
| 2022-06-27 | $35.88 | $35.88 | 2,132,300 | — | — |
| 2022-06-24 | $35.72 | $35.72 | 11,008,200 | — | — |
| 2022-06-23 | $32.10 | $32.10 | 3,416,100 | — | — |
| 2022-06-22 | $33.27 | $33.27 | 1,839,100 | — | — |
| 2022-06-21 | $34.03 | $34.03 | 1,979,200 | — | — |
| 2022-06-17 | $32.96 | $32.96 | 3,098,700 | — | — |
| 2022-06-16 | $32.38 | $32.38 | 2,939,600 | — | — |
| 2022-06-15 | $35.57 | $35.57 | 2,052,200 | — | — |
| 2022-06-14 | $35.10 | $35.10 | 2,897,900 | — | — |
| 2022-06-13 | $34.17 | $34.17 | 2,497,200 | — | — |
| 2022-06-10 | $37.19 | $37.19 | 2,048,200 | — | — |
| 2022-06-09 | $38.47 | $38.47 | 1,553,300 | — | — |
| 2022-06-08 | $39.26 | $39.26 | 2,448,700 | — | — |
| 2022-06-07 | $42.13 | $42.13 | 3,599,000 | — | — |
| 2022-06-06 | $40.10 | $40.10 | 2,690,300 | — | — |
| 2022-06-03 | $38.71 | $38.71 | 2,586,700 | — | — |
| 2022-06-02 | $38.56 | $38.56 | 2,358,600 | — | — |
| 2022-06-01 | $38.97 | $38.97 | 1,865,000 | — | — |
| 2022-05-31 | $39.43 | $39.43 | 1,955,300 | — | — |
| 2022-05-27 | $40.13 | $40.13 | 2,117,300 | — | — |
| 2022-05-26 | $39.40 | $39.40 | 2,480,700 | — | — |
| 2022-05-25 | $38.27 | $38.27 | 2,247,600 | — | — |
| 2022-05-24 | $36.82 | $36.82 | 2,190,300 | — | — |
| 2022-05-23 | $39.26 | $39.26 | 2,066,600 | — | — |
| 2022-05-20 | $38.22 | $38.22 | 2,408,400 | — | — |
| 2022-05-19 | $38.94 | $38.94 | 1,967,800 | — | — |
| 2022-05-18 | $36.96 | $36.96 | 2,741,200 | — | — |
| 2022-05-17 | $38.69 | $38.69 | 2,636,100 | — | — |
| 2022-05-16 | $35.31 | $35.31 | 2,363,600 | — | — |
| 2022-05-13 | $35.48 | $35.48 | 3,141,400 | — | — |
| 2022-05-12 | $34.08 | $34.08 | 2,932,700 | — | — |
| 2022-05-11 | $34.20 | $34.20 | 2,929,700 | — | — |
| 2022-05-10 | $36.08 | $36.08 | 4,814,900 | — | — |
| 2022-05-09 | $38.29 | $38.29 | 4,012,900 | — | — |
| 2022-05-06 | $37.69 | $37.69 | 4,170,800 | — | — |
| 2022-05-05 | $39.75 | $39.75 | 3,700,300 | — | — |
| 2022-05-04 | $40.59 | $40.59 | 2,254,500 | — | — |
| 2022-05-03 | $39.53 | $39.53 | 2,008,300 | — | — |
| 2022-05-02 | $38.68 | $38.68 | 2,119,000 | — | — |
| 2022-04-29 | $38.04 | $38.04 | 1,819,600 | — | — |
| 2022-04-28 | $40.00 | $40.00 | 2,085,600 | — | — |
| 2022-04-27 | $38.76 | $38.76 | 2,352,800 | — | — |
| 2022-04-26 | $38.15 | $38.15 | 3,791,900 | — | — |
| 2022-04-25 | $41.64 | $41.64 | 2,517,300 | — | — |
| 2022-04-22 | $41.17 | $41.17 | 2,673,800 | — | — |
| 2022-04-21 | $42.44 | $42.44 | 3,944,100 | — | — |
| 2022-04-20 | $45.24 | $45.24 | 3,005,200 | — | — |
| 2022-04-19 | $47.50 | $47.50 | 2,404,400 | — | — |
| 2022-04-18 | $46.57 | $46.57 | 3,247,800 | — | — |
| 2022-04-14 | $49.07 | $49.07 | 2,003,500 | — | — |
| 2022-04-13 | $51.42 | $51.42 | 3,190,200 | — | — |
| 2022-04-12 | $49.12 | $49.12 | 2,489,100 | — | — |
| 2022-04-11 | $51.57 | $51.57 | 2,202,700 | — | — |
| 2022-04-08 | $52.48 | $52.48 | 2,242,400 | — | — |
| 2022-04-07 | $54.00 | $54.00 | 1,989,600 | — | — |
| 2022-04-06 | $53.34 | $53.34 | 2,528,400 | — | — |
| 2022-04-05 | $54.47 | $54.47 | 3,777,000 | — | — |
| 2022-04-04 | $58.26 | $58.26 | 2,453,800 | — | — |
| 2022-04-01 | $56.54 | $56.54 | 3,070,000 | — | — |
| 2022-03-31 | $57.34 | $57.34 | 3,773,700 | — | — |
| 2022-03-30 | $56.40 | $56.40 | 5,972,300 | — | — |
| 2022-03-29 | $54.64 | $54.64 | 2,490,000 | — | — |
| 2022-03-28 | $54.52 | $54.52 | 2,227,600 | — | — |
| 2022-03-25 | $54.81 | $54.81 | 3,770,400 | — | — |
| 2022-03-24 | $56.50 | $56.50 | 6,323,000 | — | — |
| 2022-03-23 | $50.00 | $50.00 | 2,664,600 | — | — |
| 2022-03-22 | $48.93 | $48.93 | 2,562,800 | — | — |
| 2022-03-21 | $49.10 | $49.10 | 3,820,000 | — | — |
| 2022-03-18 | $47.04 | $47.04 | 5,059,700 | — | — |
| 2022-03-17 | $43.80 | $43.80 | 2,323,600 | — | — |
| 2022-03-16 | $43.95 | $43.95 | 2,506,200 | — | — |
| 2022-03-15 | $41.54 | $41.54 | 1,930,900 | — | — |
| 2022-03-14 | $40.54 | $40.54 | 2,549,700 | — | — |
| 2022-03-11 | $43.73 | $43.73 | 2,204,600 | — | — |
| 2022-03-10 | $45.70 | $45.70 | 2,259,300 | — | — |
| 2022-03-09 | $45.48 | $45.48 | 3,892,600 | — | — |
| 2022-03-08 | $43.77 | $43.77 | 6,204,900 | — | — |
| 2022-03-07 | $39.37 | $39.37 | 3,748,800 | — | — |
| 2022-03-04 | $38.95 | $38.95 | 3,155,400 | — | — |
| 2022-03-03 | $40.09 | $40.09 | 3,084,000 | — | — |
| 2022-03-02 | $41.98 | $41.98 | 2,897,200 | — | — |
| 2022-03-01 | $41.03 | $41.03 | 5,882,100 | — | — |
| 2022-02-28 | $45.62 | $45.62 | 3,109,300 | — | — |
| 2022-02-25 | $46.85 | $46.85 | 4,919,200 | — | — |
| 2022-02-24 | $43.85 | $43.85 | 3,243,200 | — | — |
| 2022-02-23 | $40.84 | $40.84 | 2,507,500 | — | — |
| 2022-02-22 | $40.98 | $40.98 | 3,060,600 | — | — |
| 2022-02-18 | $41.31 | $41.31 | 2,207,600 | — | — |
| 2022-02-17 | $41.60 | $41.60 | 1,785,500 | — | — |
| 2022-02-16 | $43.99 | $43.99 | 1,553,100 | — | — |
| 2022-02-15 | $43.24 | $43.24 | 2,167,600 | — | — |
| 2022-02-14 | $40.72 | $40.72 | 1,915,400 | — | — |
| 2022-02-11 | $40.03 | $40.03 | 2,082,200 | — | — |
| 2022-02-10 | $39.03 | $39.03 | 1,984,000 | — | — |
| 2022-02-09 | $39.36 | $39.36 | 2,386,200 | — | — |
| 2022-02-08 | $38.12 | $38.12 | 1,462,200 | — | — |
| 2022-02-07 | $37.57 | $37.57 | 3,145,600 | — | — |
| 2022-02-04 | $35.83 | $35.83 | 4,527,100 | — | — |
| 2022-02-03 | $33.75 | $33.75 | 12,371,800 | — | — |
| 2022-02-02 | $39.36 | $39.36 | 1,286,600 | — | — |
| 2022-02-01 | $40.36 | $40.36 | 1,752,300 | — | — |
| 2022-01-31 | $39.94 | $39.94 | 1,679,000 | — | — |
| 2022-01-28 | $37.96 | $37.96 | 2,372,600 | — | — |
| 2022-01-27 | $37.45 | $37.45 | 2,481,900 | — | — |
| 2022-01-26 | $38.97 | $38.97 | 2,329,300 | — | — |
| 2022-01-25 | $39.22 | $39.22 | 2,299,200 | — | — |
| 2022-01-24 | $40.09 | $40.09 | 3,751,600 | — | — |
| 2022-01-21 | $39.33 | $39.33 | 3,502,000 | — | — |
| 2022-01-20 | $42.35 | $42.35 | 2,046,500 | — | — |
| 2022-01-19 | $44.58 | $44.58 | 1,972,200 | — | — |
| 2022-01-18 | $46.88 | $46.88 | 1,869,200 | — | — |
| 2022-01-14 | $46.83 | $46.83 | 1,822,400 | — | — |
| 2022-01-13 | $45.89 | $45.89 | 2,582,000 | — | — |
| 2022-01-12 | $49.44 | $49.44 | 2,899,900 | — | — |
| 2022-01-11 | $47.72 | $47.72 | 1,825,800 | — | — |
| 2022-01-10 | $45.72 | $45.72 | 2,663,900 | — | — |
| 2022-01-07 | $45.52 | $45.52 | 1,704,200 | — | — |
| 2022-01-06 | $45.31 | $45.31 | 2,778,300 | — | — |
| 2022-01-05 | $45.51 | $45.51 | 5,644,200 | — | — |
| 2022-01-04 | $50.40 | $50.40 | 4,072,700 | — | — |
| 2022-01-03 | $47.65 | $47.65 | 2,362,500 | — | — |