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
- 2021-06-09 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 | $24.44 | $24.44 | 600,925 | — | — |
| 2022-12-29 | $24.08 | $24.08 | 858,200 | — | — |
| 2022-12-28 | $22.80 | $22.80 | 739,025 | — | — |
| 2022-12-27 | $23.24 | $23.24 | 596,475 | — | — |
| 2022-12-23 | $24.04 | $24.04 | 445,425 | — | — |
| 2022-12-22 | $24.12 | $24.12 | 850,900 | — | — |
| 2022-12-21 | $24.68 | $24.68 | 743,075 | — | — |
| 2022-12-20 | $24.40 | $24.40 | 1,160,725 | — | — |
| 2022-12-19 | $24.68 | $24.68 | 1,046,075 | — | — |
| 2022-12-16 | $26.04 | $26.04 | 1,956,650 | — | — |
| 2022-12-15 | $26.12 | $26.12 | 958,700 | — | — |
| 2022-12-14 | $27.72 | $27.72 | 1,324,750 | — | — |
| 2022-12-13 | $28.04 | $28.04 | 1,400,175 | — | — |
| 2022-12-12 | $26.96 | $26.96 | 1,066,025 | — | — |
| 2022-12-09 | $26.56 | $26.56 | 1,610,125 | — | — |
| 2022-12-08 | $26.00 | $26.00 | 1,069,500 | — | — |
| 2022-12-07 | $24.64 | $24.64 | 914,675 | — | — |
| 2022-12-06 | $24.88 | $24.88 | 1,182,050 | — | — |
| 2022-12-05 | $25.76 | $25.76 | 886,750 | — | — |
| 2022-12-02 | $27.04 | $27.04 | 916,850 | — | — |
| 2022-12-01 | $26.68 | $26.68 | 1,416,075 | — | — |
| 2022-11-30 | $26.76 | $26.76 | 1,780,100 | — | — |
| 2022-11-29 | $25.68 | $25.68 | 647,400 | — | — |
| 2022-11-28 | $25.56 | $25.56 | 633,700 | — | — |
| 2022-11-25 | $26.04 | $26.04 | 395,150 | — | — |
| 2022-11-23 | $26.24 | $26.24 | 620,450 | — | — |
| 2022-11-22 | $25.76 | $25.76 | 691,200 | — | — |
| 2022-11-21 | $25.56 | $25.56 | 921,100 | — | — |
| 2022-11-18 | $26.60 | $26.60 | 1,103,350 | — | — |
| 2022-11-17 | $26.00 | $26.00 | 1,404,050 | — | — |
| 2022-11-16 | $26.84 | $26.84 | 2,080,400 | — | — |
| 2022-11-15 | $29.72 | $29.72 | 1,658,750 | — | — |
| 2022-11-14 | $28.80 | $28.80 | 1,214,750 | — | — |
| 2022-11-11 | $30.12 | $30.12 | 2,605,925 | — | — |
| 2022-11-10 | $28.68 | $28.68 | 3,690,475 | — | — |
| 2022-11-09 | $24.96 | $24.96 | 2,765,700 | — | — |
| 2022-11-08 | $27.28 | $27.28 | 2,409,975 | — | — |
| 2022-11-07 | $27.36 | $27.36 | 1,246,175 | — | — |
| 2022-11-04 | $27.88 | $27.88 | 2,012,825 | — | — |
| 2022-11-03 | $27.64 | $27.64 | 986,775 | — | — |
| 2022-11-02 | $28.80 | $28.80 | 1,074,300 | — | — |
| 2022-11-01 | $31.12 | $31.12 | 958,400 | — | — |
| 2022-10-31 | $31.52 | $31.52 | 911,325 | — | — |
| 2022-10-28 | $31.20 | $31.20 | 871,250 | — | — |
| 2022-10-27 | $30.64 | $30.64 | 889,425 | — | — |
| 2022-10-26 | $31.20 | $31.20 | 1,166,425 | — | — |
| 2022-10-25 | $30.84 | $30.84 | 1,902,850 | — | — |
| 2022-10-24 | $28.48 | $28.48 | 2,369,800 | — | — |
| 2022-10-21 | $29.92 | $29.92 | 1,478,550 | — | — |
| 2022-10-20 | $29.04 | $29.04 | 3,004,175 | — | — |
| 2022-10-19 | $27.28 | $27.28 | 1,400,825 | — | — |
| 2022-10-18 | $29.36 | $29.36 | 1,097,000 | — | — |
| 2022-10-17 | $27.68 | $27.68 | 1,332,850 | — | — |
| 2022-10-14 | $26.00 | $26.00 | 966,525 | — | — |
| 2022-10-13 | $27.40 | $27.40 | 1,385,700 | — | — |
| 2022-10-12 | $28.28 | $28.28 | 770,950 | — | — |
| 2022-10-11 | $27.84 | $27.84 | 1,030,700 | — | — |
| 2022-10-10 | $28.24 | $28.24 | 874,775 | — | — |
| 2022-10-07 | $28.76 | $28.76 | 963,400 | — | — |
| 2022-10-06 | $29.76 | $29.76 | 882,400 | — | — |
| 2022-10-05 | $29.96 | $29.96 | 715,975 | — | — |
| 2022-10-04 | $30.92 | $30.92 | 1,355,075 | — | — |
| 2022-10-03 | $29.28 | $29.28 | 1,143,325 | — | — |
| 2022-09-30 | $28.48 | $28.48 | 1,078,675 | — | — |
| 2022-09-29 | $28.32 | $28.32 | 1,731,250 | — | — |
| 2022-09-28 | $29.48 | $29.48 | 1,990,400 | — | — |
| 2022-09-27 | $26.84 | $26.84 | 2,213,325 | — | — |
| 2022-09-26 | $26.64 | $26.64 | 2,108,225 | — | — |
| 2022-09-23 | $26.96 | $26.96 | 1,091,200 | — | — |
| 2022-09-22 | $26.92 | $26.92 | 1,617,100 | — | — |
| 2022-09-21 | $28.48 | $28.48 | 1,078,500 | — | — |
| 2022-09-20 | $28.44 | $28.44 | 1,750,225 | — | — |
| 2022-09-19 | $29.16 | $29.16 | 1,594,375 | — | — |
| 2022-09-16 | $29.04 | $29.04 | 2,752,975 | — | — |
| 2022-09-15 | $31.40 | $31.40 | 2,497,200 | — | — |
| 2022-09-14 | $31.44 | $31.44 | 1,447,475 | — | — |
| 2022-09-13 | $30.52 | $30.52 | 1,731,350 | — | — |
| 2022-09-12 | $31.84 | $31.84 | 1,219,375 | — | — |
| 2022-09-09 | $31.40 | $31.40 | 1,730,475 | — | — |
| 2022-09-08 | $29.52 | $29.52 | 1,708,100 | — | — |
| 2022-09-07 | $30.04 | $30.04 | 1,073,500 | — | — |
| 2022-09-06 | $28.84 | $28.84 | 1,246,900 | — | — |
| 2022-09-02 | $28.64 | $28.64 | 1,191,525 | — | — |
| 2022-09-01 | $29.36 | $29.36 | 1,603,575 | — | — |
| 2022-08-31 | $31.16 | $31.16 | 2,187,600 | — | — |
| 2022-08-30 | $30.52 | $30.52 | 1,341,825 | — | — |
| 2022-08-29 | $29.64 | $29.64 | 1,385,875 | — | — |
| 2022-08-26 | $29.24 | $29.24 | 1,359,800 | — | — |
| 2022-08-25 | $30.52 | $30.52 | 2,102,575 | — | — |
| 2022-08-24 | $30.96 | $30.96 | 2,709,975 | — | — |
| 2022-08-23 | $29.40 | $29.40 | 1,338,700 | — | — |
| 2022-08-22 | $29.88 | $29.88 | 1,492,725 | — | — |
| 2022-08-19 | $30.24 | $30.24 | 2,112,175 | — | — |
| 2022-08-18 | $32.32 | $32.32 | 2,109,025 | — | — |
| 2022-08-17 | $31.16 | $31.16 | 3,028,500 | — | — |
| 2022-08-16 | $32.80 | $32.80 | 3,811,700 | — | — |
| 2022-08-15 | $34.28 | $34.28 | 1,947,000 | — | — |
| 2022-08-12 | $34.02 | $34.02 | 2,743,100 | — | — |
| 2022-08-11 | $33.36 | $33.36 | 8,719,100 | — | — |
| 2022-08-10 | $44.20 | $44.20 | 1,946,675 | — | — |
| 2022-08-09 | $41.52 | $41.52 | 1,547,425 | — | — |
| 2022-08-08 | $43.64 | $43.64 | 1,438,225 | — | — |
| 2022-08-05 | $42.28 | $42.28 | 1,990,450 | — | — |
| 2022-08-04 | $43.84 | $43.84 | 6,863,775 | — | — |
| 2022-08-03 | $44.84 | $44.84 | 1,940,650 | — | — |
| 2022-08-02 | $42.72 | $42.72 | 1,923,750 | — | — |
| 2022-08-01 | $40.16 | $40.16 | 1,742,825 | — | — |
| 2022-07-29 | $38.36 | $38.36 | 1,214,100 | — | — |
| 2022-07-28 | $38.20 | $38.20 | 1,406,125 | — | — |
| 2022-07-27 | $37.40 | $37.40 | 1,119,600 | — | — |
| 2022-07-26 | $34.84 | $34.84 | 1,093,500 | — | — |
| 2022-07-25 | $35.60 | $35.60 | 2,251,550 | — | — |
| 2022-07-22 | $35.84 | $35.84 | 1,152,250 | — | — |
| 2022-07-21 | $37.24 | $37.24 | 963,000 | — | — |
| 2022-07-20 | $37.40 | $37.40 | 1,617,550 | — | — |
| 2022-07-19 | $35.68 | $35.68 | 1,067,300 | — | — |
| 2022-07-18 | $34.60 | $34.60 | 1,502,100 | — | — |
| 2022-07-15 | $34.00 | $34.00 | 1,763,950 | — | — |
| 2022-07-14 | $31.12 | $31.12 | 2,342,650 | — | — |
| 2022-07-13 | $32.12 | $32.12 | 2,641,400 | — | — |
| 2022-07-12 | $32.92 | $32.92 | 2,287,075 | — | — |
| 2022-07-11 | $34.40 | $34.40 | 1,119,450 | — | — |
| 2022-07-08 | $35.40 | $35.40 | 1,059,500 | — | — |
| 2022-07-07 | $36.68 | $36.68 | 1,838,300 | — | — |
| 2022-07-06 | $34.64 | $34.64 | 1,969,175 | — | — |
| 2022-07-05 | $35.60 | $35.60 | 1,776,550 | — | — |
| 2022-07-01 | $33.72 | $33.72 | 1,729,775 | — | — |
| 2022-06-30 | $32.44 | $32.44 | 2,520,300 | — | — |
| 2022-06-29 | $34.32 | $34.32 | 4,290,700 | — | — |
| 2022-06-28 | $36.64 | $36.64 | 1,687,550 | — | — |
| 2022-06-27 | $39.00 | $39.00 | 2,351,500 | — | — |
| 2022-06-24 | $40.44 | $40.44 | 16,281,475 | — | — |
| 2022-06-23 | $41.00 | $41.00 | 2,100,475 | — | — |
| 2022-06-22 | $38.44 | $38.44 | 3,267,650 | — | — |
| 2022-06-21 | $38.48 | $38.48 | 3,579,750 | — | — |
| 2022-06-17 | $37.36 | $37.36 | 5,830,400 | — | — |
| 2022-06-16 | $35.00 | $35.00 | 3,260,875 | — | — |
| 2022-06-15 | $37.80 | $37.80 | 3,640,925 | — | — |
| 2022-06-14 | $35.28 | $35.28 | 1,854,000 | — | — |
| 2022-06-13 | $34.92 | $34.92 | 2,699,525 | — | — |
| 2022-06-10 | $38.36 | $38.36 | 3,087,375 | — | — |
| 2022-06-09 | $40.00 | $40.00 | 3,115,025 | — | — |
| 2022-06-08 | $46.48 | $46.48 | 1,857,875 | — | — |
| 2022-06-07 | $45.68 | $45.68 | 3,353,050 | — | — |
| 2022-06-06 | $46.28 | $46.28 | 3,644,650 | — | — |
| 2022-06-03 | $43.92 | $43.92 | 1,941,850 | — | — |
| 2022-06-02 | $44.32 | $44.32 | 2,340,450 | — | — |
| 2022-06-01 | $41.72 | $41.72 | 2,430,375 | — | — |
| 2022-05-31 | $41.88 | $41.88 | 5,499,775 | — | — |
| 2022-05-27 | $44.00 | $44.00 | 2,779,575 | — | — |
| 2022-05-26 | $44.16 | $44.16 | 2,904,900 | — | — |
| 2022-05-25 | $39.60 | $39.60 | 1,875,325 | — | — |
| 2022-05-24 | $37.56 | $37.56 | 2,254,875 | — | — |
| 2022-05-23 | $38.92 | $38.92 | 2,129,975 | — | — |
| 2022-05-20 | $39.36 | $39.36 | 2,062,500 | — | — |
| 2022-05-19 | $39.36 | $39.36 | 2,603,575 | — | — |
| 2022-05-18 | $36.40 | $36.40 | 2,633,375 | — | — |
| 2022-05-17 | $36.88 | $36.88 | 2,330,575 | — | — |
| 2022-05-16 | $34.84 | $34.84 | 2,143,650 | — | — |
| 2022-05-13 | $35.40 | $35.40 | 3,533,525 | — | — |
| 2022-05-12 | $31.52 | $31.52 | 6,742,000 | — | — |
| 2022-05-11 | $26.52 | $26.52 | 4,548,300 | — | — |
| 2022-05-10 | $28.12 | $28.12 | 3,052,350 | — | — |
| 2022-05-09 | $28.84 | $28.84 | 3,054,650 | — | — |
| 2022-05-06 | $31.32 | $31.32 | 2,874,925 | — | — |
| 2022-05-05 | $36.12 | $36.12 | 1,723,200 | — | — |
| 2022-05-04 | $38.64 | $38.64 | 2,457,525 | — | — |
| 2022-05-03 | $37.16 | $37.16 | 1,269,525 | — | — |
| 2022-05-02 | $39.00 | $39.00 | 1,548,500 | — | — |
| 2022-04-29 | $37.20 | $37.20 | 1,039,775 | — | — |
| 2022-04-28 | $39.32 | $39.32 | 1,408,575 | — | — |
| 2022-04-27 | $37.12 | $37.12 | 1,894,725 | — | — |
| 2022-04-26 | $37.04 | $37.04 | 1,742,050 | — | — |
| 2022-04-25 | $39.04 | $39.04 | 1,708,450 | — | — |
| 2022-04-22 | $37.32 | $37.32 | 1,528,575 | — | — |
| 2022-04-21 | $38.68 | $38.68 | 2,365,600 | — | — |
| 2022-04-20 | $43.48 | $43.48 | 1,683,050 | — | — |
| 2022-04-19 | $46.04 | $46.04 | 1,536,925 | — | — |
| 2022-04-18 | $42.96 | $42.96 | 1,471,975 | — | — |
| 2022-04-14 | $44.88 | $44.88 | 2,060,700 | — | — |
| 2022-04-13 | $46.08 | $46.08 | 3,570,325 | — | — |
| 2022-04-12 | $43.96 | $43.96 | 1,530,500 | — | — |
| 2022-04-11 | $43.80 | $43.80 | 1,323,050 | — | — |
| 2022-04-08 | $43.12 | $43.12 | 1,355,425 | — | — |
| 2022-04-07 | $43.64 | $43.64 | 2,180,350 | — | — |
| 2022-04-06 | $44.08 | $44.08 | 2,074,050 | — | — |
| 2022-04-05 | $45.72 | $45.72 | 1,990,600 | — | — |
| 2022-04-04 | $46.20 | $46.20 | 1,543,125 | — | — |
| 2022-04-01 | $44.40 | $44.40 | 1,387,175 | — | — |
| 2022-03-31 | $44.16 | $44.16 | 1,463,500 | — | — |
| 2022-03-30 | $45.08 | $45.08 | 2,295,225 | — | — |
| 2022-03-29 | $46.92 | $46.92 | 3,996,975 | — | — |
| 2022-03-28 | $44.56 | $44.56 | 1,809,525 | — | — |
| 2022-03-25 | $44.08 | $44.08 | 3,435,350 | — | — |
| 2022-03-24 | $48.40 | $48.40 | 4,122,525 | — | — |
| 2022-03-23 | $44.80 | $44.80 | 1,949,175 | — | — |
| 2022-03-22 | $45.44 | $45.44 | 3,101,550 | — | — |
| 2022-03-21 | $44.12 | $44.12 | 2,357,450 | — | — |
| 2022-03-18 | $46.44 | $46.44 | 2,691,800 | — | — |
| 2022-03-17 | $43.52 | $43.52 | 3,969,375 | — | — |
| 2022-03-16 | $41.00 | $41.00 | 4,485,450 | — | — |
| 2022-03-15 | $34.88 | $34.88 | 3,067,475 | — | — |
| 2022-03-14 | $34.08 | $34.08 | 3,452,475 | — | — |
| 2022-03-11 | $40.04 | $40.04 | 2,935,450 | — | — |
| 2022-03-10 | $40.88 | $40.88 | 5,648,375 | — | — |
| 2022-03-09 | $42.84 | $42.84 | 3,057,675 | — | — |
| 2022-03-08 | $38.92 | $38.92 | 1,955,050 | — | — |
| 2022-03-07 | $37.08 | $37.08 | 1,819,825 | — | — |
| 2022-03-04 | $38.00 | $38.00 | 2,131,675 | — | — |
| 2022-03-03 | $42.64 | $42.64 | 1,046,275 | — | — |
| 2022-03-02 | $46.32 | $46.32 | 1,824,325 | — | — |
| 2022-03-01 | $46.24 | $46.24 | 1,353,200 | — | — |
| 2022-02-28 | $46.92 | $46.92 | 2,095,400 | — | — |
| 2022-02-25 | $44.44 | $44.44 | 2,939,525 | — | — |
| 2022-02-24 | $40.12 | $40.12 | 2,248,600 | — | — |
| 2022-02-23 | $35.88 | $35.88 | 1,424,500 | — | — |
| 2022-02-22 | $37.08 | $37.08 | 2,117,250 | — | — |
| 2022-02-18 | $39.88 | $39.88 | 1,370,150 | — | — |
| 2022-02-17 | $41.72 | $41.72 | 1,356,550 | — | — |
| 2022-02-16 | $45.96 | $45.96 | 1,147,450 | — | — |
| 2022-02-15 | $47.84 | $47.84 | 1,655,975 | — | — |
| 2022-02-14 | $43.96 | $43.96 | 858,700 | — | — |
| 2022-02-11 | $44.04 | $44.04 | 2,405,950 | — | — |
| 2022-02-10 | $44.12 | $44.12 | 5,572,475 | — | — |
| 2022-02-09 | $44.48 | $44.48 | 1,693,175 | — | — |
| 2022-02-08 | $41.92 | $41.92 | 2,348,600 | — | — |
| 2022-02-07 | $40.72 | $40.72 | 1,248,175 | — | — |
| 2022-02-04 | $40.60 | $40.60 | 2,225,525 | — | — |
| 2022-02-03 | $39.28 | $39.28 | 1,831,750 | — | — |
| 2022-02-02 | $44.52 | $44.52 | 1,679,975 | — | — |
| 2022-02-01 | $49.72 | $49.72 | 2,051,350 | — | — |
| 2022-01-31 | $47.20 | $47.20 | 2,626,475 | — | — |
| 2022-01-28 | $42.12 | $42.12 | 2,521,425 | — | — |
| 2022-01-27 | $41.12 | $41.12 | 1,774,350 | — | — |
| 2022-01-26 | $42.96 | $42.96 | 1,827,350 | — | — |
| 2022-01-25 | $44.80 | $44.80 | 1,857,425 | — | — |
| 2022-01-24 | $45.80 | $45.80 | 2,590,500 | — | — |
| 2022-01-21 | $47.24 | $47.24 | 1,215,925 | — | — |
| 2022-01-20 | $50.12 | $50.12 | 1,112,650 | — | — |
| 2022-01-19 | $50.16 | $50.16 | 960,675 | — | — |
| 2022-01-18 | $50.72 | $50.72 | 1,997,175 | — | — |
| 2022-01-14 | $54.84 | $54.84 | 1,864,625 | — | — |
| 2022-01-13 | $57.92 | $57.92 | 1,461,925 | — | — |
| 2022-01-12 | $60.64 | $60.64 | 1,469,625 | — | — |
| 2022-01-11 | $63.12 | $63.12 | 1,326,775 | — | — |
| 2022-01-10 | $58.84 | $58.84 | 1,789,500 | — | — |
| 2022-01-07 | $62.28 | $62.28 | 1,419,900 | — | — |
| 2022-01-06 | $61.36 | $61.36 | 1,890,450 | — | — |
| 2022-01-05 | $62.52 | $62.52 | 2,493,450 | — | — |
| 2022-01-04 | $68.88 | $68.88 | 1,699,675 | — | — |
| 2022-01-03 | $72.00 | $72.00 | 1,093,400 | — | — |