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
- 1997-10-08 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 | $21.08 | $407.81 | 6,050,600 | — | — |
| 2022-12-29 | $21.38 | $413.62 | 5,849,300 | — | — |
| 2022-12-28 | $21.85 | $405.68 | 7,223,200 | — | — |
| 2022-12-27 | $22.49 | $417.57 | 6,524,100 | — | — |
| 2022-12-23 | $22.49 | $417.57 | 4,417,600 | — | — |
| 2022-12-22 | $22.33 | $414.60 | 5,328,600 | — | — |
| 2022-12-21 | $22.28 | $413.67 | 6,640,600 | — | — |
| 2022-12-20 | $21.73 | $403.46 | 10,179,900 | — | — |
| 2022-12-19 | $21.38 | $396.96 | 5,792,500 | — | — |
| 2022-12-16 | $21.39 | $397.14 | 24,267,100 | — | — |
| 2022-12-15 | $21.86 | $405.87 | 5,371,600 | — | — |
| 2022-12-14 | $21.98 | $408.10 | 5,252,800 | — | — |
| 2022-12-13 | $22.06 | $409.58 | 7,196,300 | — | — |
| 2022-12-12 | $21.83 | $405.31 | 4,563,400 | — | — |
| 2022-12-09 | $21.67 | $402.34 | 5,055,500 | — | — |
| 2022-12-08 | $21.53 | $399.74 | 3,687,000 | — | — |
| 2022-12-07 | $21.31 | $395.66 | 4,775,000 | — | — |
| 2022-12-06 | $20.98 | $389.53 | 6,091,900 | — | — |
| 2022-12-05 | $21.26 | $394.73 | 4,681,900 | — | — |
| 2022-12-02 | $21.79 | $404.57 | 4,547,600 | — | — |
| 2022-12-01 | $21.88 | $406.24 | 6,627,500 | — | — |
| 2022-11-30 | $21.67 | $402.34 | 16,444,900 | — | — |
| 2022-11-29 | $21.21 | $393.80 | 4,512,200 | — | — |
| 2022-11-28 | $21.05 | $390.83 | 5,894,000 | — | — |
| 2022-11-25 | $21.65 | $401.97 | 3,490,200 | — | — |
| 2022-11-23 | $21.15 | $392.69 | 5,295,900 | — | — |
| 2022-11-22 | $20.79 | $386.00 | 5,243,300 | — | — |
| 2022-11-21 | $20.51 | $380.80 | 5,766,100 | — | — |
| 2022-11-18 | $19.91 | $369.66 | 5,519,500 | — | — |
| 2022-11-17 | $19.91 | $369.66 | 6,211,800 | — | — |
| 2022-11-16 | $20.46 | $379.88 | 6,148,400 | — | — |
| 2022-11-15 | $21.01 | $390.09 | 6,950,800 | — | — |
| 2022-11-14 | $20.93 | $388.60 | 7,006,700 | — | — |
| 2022-11-11 | $21.54 | $399.93 | 7,927,300 | — | — |
| 2022-11-10 | $21.07 | $391.20 | 12,470,400 | — | — |
| 2022-11-09 | $19.12 | $355.00 | 8,329,500 | — | — |
| 2022-11-08 | $19.04 | $353.51 | 6,379,300 | — | — |
| 2022-11-07 | $18.62 | $345.71 | 7,203,800 | — | — |
| 2022-11-04 | $18.22 | $338.29 | 7,162,100 | — | — |
| 2022-11-03 | $17.61 | $326.96 | 7,231,500 | — | — |
| 2022-11-02 | $18.17 | $337.36 | 10,516,800 | — | — |
| 2022-11-01 | $18.42 | $342.00 | 7,671,700 | — | — |
| 2022-10-31 | $18.55 | $344.41 | 9,375,200 | — | — |
| 2022-10-28 | $18.45 | $342.56 | 9,179,600 | — | — |
| 2022-10-27 | $18.11 | $336.24 | 10,203,100 | — | — |
| 2022-10-26 | $17.84 | $331.23 | 7,887,600 | — | — |
| 2022-10-25 | $17.68 | $328.26 | 10,757,500 | — | — |
| 2022-10-24 | $16.69 | $309.88 | 8,350,600 | — | — |
| 2022-10-21 | $16.82 | $312.29 | 6,123,500 | — | — |
| 2022-10-20 | $16.71 | $310.25 | 5,283,100 | — | — |
| 2022-10-19 | $17.03 | $316.19 | 7,307,300 | — | — |
| 2022-10-18 | $17.16 | $318.61 | 6,750,300 | — | — |
| 2022-10-17 | $16.96 | $314.89 | 5,891,800 | — | — |
| 2022-10-14 | $16.64 | $308.95 | 7,849,900 | — | — |
| 2022-10-13 | $17.00 | $315.63 | 10,406,300 | — | — |
| 2022-10-12 | $16.96 | $314.89 | 11,751,200 | — | — |
| 2022-10-11 | $16.88 | $313.41 | 17,331,400 | — | — |
| 2022-10-10 | $15.12 | $280.73 | 12,167,600 | — | — |
| 2022-10-07 | $16.27 | $302.08 | 11,295,600 | — | — |
| 2022-10-06 | $16.69 | $309.88 | 14,398,900 | — | — |
| 2022-10-05 | $17.34 | $321.95 | 16,431,600 | — | — |
| 2022-10-04 | $18.68 | $346.83 | 14,420,300 | — | — |
| 2022-10-03 | $17.38 | $322.69 | 19,221,000 | — | — |
| 2022-09-30 | $17.16 | $318.61 | 14,455,100 | — | — |
| 2022-09-29 | $17.51 | $325.10 | 16,844,800 | — | — |
| 2022-09-28 | $19.42 | $344.23 | 18,562,300 | — | — |
| 2022-09-27 | $19.40 | $343.87 | 20,917,700 | — | — |
| 2022-09-26 | $20.60 | $365.14 | 20,094,200 | — | — |
| 2022-09-23 | $22.60 | $400.59 | 9,492,650 | — | — |
| 2022-09-22 | $23.48 | $416.19 | 8,651,525 | — | — |
| 2022-09-21 | $24.04 | $426.12 | 8,638,025 | — | — |
| 2022-09-20 | $24.32 | $431.08 | 7,975,725 | — | — |
| 2022-09-19 | $24.68 | $437.46 | 7,770,100 | — | — |
| 2022-09-16 | $24.16 | $428.25 | 75,349,775 | — | — |
| 2022-09-15 | $24.56 | $435.34 | 16,581,150 | — | — |
| 2022-09-14 | $25.64 | $454.48 | 14,640,150 | — | — |
| 2022-09-13 | $25.76 | $456.61 | 12,456,800 | — | — |
| 2022-09-12 | $26.56 | $470.79 | 9,569,650 | — | — |
| 2022-09-09 | $26.60 | $471.50 | 9,162,450 | — | — |
| 2022-09-08 | $26.64 | $472.20 | 7,629,825 | — | — |
| 2022-09-07 | $26.36 | $467.24 | 11,258,500 | — | — |
| 2022-09-06 | $26.12 | $462.99 | 20,035,300 | — | — |
| 2022-09-02 | $25.52 | $452.35 | 5,937,900 | — | — |
| 2022-09-01 | $25.52 | $452.35 | 6,216,350 | — | — |
| 2022-08-31 | $25.80 | $457.32 | 7,619,825 | — | — |
| 2022-08-30 | $25.76 | $456.61 | 5,988,200 | — | — |
| 2022-08-29 | $26.16 | $463.70 | 4,963,150 | — | — |
| 2022-08-26 | $26.24 | $465.11 | 5,927,100 | — | — |
| 2022-08-25 | $26.80 | $475.04 | 3,961,050 | — | — |
| 2022-08-24 | $26.52 | $470.08 | 2,766,050 | — | — |
| 2022-08-23 | $26.20 | $464.41 | 4,798,525 | — | — |
| 2022-08-22 | $25.96 | $460.15 | 4,624,575 | — | — |
| 2022-08-19 | $26.76 | $474.33 | 4,155,225 | — | — |
| 2022-08-18 | $26.92 | $477.17 | 3,671,900 | — | — |
| 2022-08-17 | $26.96 | $477.88 | 4,703,475 | — | — |
| 2022-08-16 | $27.16 | $481.42 | 5,613,700 | — | — |
| 2022-08-15 | $27.16 | $481.42 | 3,285,375 | — | — |
| 2022-08-12 | $27.28 | $483.55 | 3,602,350 | — | — |
| 2022-08-11 | $27.00 | $478.59 | 4,593,150 | — | — |
| 2022-08-10 | $26.76 | $474.33 | 6,852,050 | — | — |
| 2022-08-09 | $26.56 | $470.79 | 3,673,725 | — | — |
| 2022-08-08 | $26.48 | $469.37 | 4,883,200 | — | — |
| 2022-08-05 | $26.20 | $464.41 | 4,687,425 | — | — |
| 2022-08-04 | $26.48 | $469.37 | 11,370,150 | — | — |
| 2022-08-03 | $26.56 | $470.79 | 9,041,450 | — | — |
| 2022-08-02 | $26.44 | $468.66 | 31,548,750 | — | — |
| 2022-08-01 | $27.60 | $489.22 | 7,155,175 | — | — |
| 2022-07-29 | $27.52 | $487.80 | 9,850,000 | — | — |
| 2022-07-28 | $27.16 | $481.42 | 12,518,325 | — | — |
| 2022-07-27 | $26.20 | $464.41 | 6,011,900 | — | — |
| 2022-07-26 | $25.64 | $454.48 | 6,516,600 | — | — |
| 2022-07-25 | $25.92 | $459.44 | 4,091,150 | — | — |
| 2022-07-22 | $25.76 | $456.61 | 4,167,750 | — | — |
| 2022-07-21 | $25.88 | $458.73 | 4,256,000 | — | — |
| 2022-07-20 | $25.60 | $453.77 | 5,248,900 | — | — |
| 2022-07-19 | $25.40 | $450.23 | 5,070,750 | — | — |
| 2022-07-18 | $24.68 | $437.46 | 4,921,825 | — | — |
| 2022-07-15 | $24.68 | $437.46 | 6,025,300 | — | — |
| 2022-07-14 | $24.16 | $428.25 | 5,533,800 | — | — |
| 2022-07-13 | $24.68 | $437.46 | 5,846,400 | — | — |
| 2022-07-12 | $24.32 | $431.08 | 5,428,725 | — | — |
| 2022-07-11 | $24.24 | $429.66 | 3,326,475 | — | — |
| 2022-07-08 | $24.48 | $433.92 | 6,815,650 | — | — |
| 2022-07-07 | $24.56 | $435.34 | 4,609,875 | — | — |
| 2022-07-06 | $24.28 | $430.37 | 5,413,650 | — | — |
| 2022-07-05 | $24.80 | $439.59 | 8,994,275 | — | — |
| 2022-07-01 | $24.32 | $431.08 | 8,283,375 | — | — |
| 2022-06-30 | $23.64 | $419.03 | 7,627,250 | — | — |
| 2022-06-29 | $23.60 | $418.32 | 7,417,425 | — | — |
| 2022-06-28 | $24.76 | $423.28 | 9,541,900 | — | — |
| 2022-06-27 | $25.08 | $428.75 | 8,647,225 | — | — |
| 2022-06-24 | $25.32 | $432.86 | 10,099,450 | — | — |
| 2022-06-23 | $24.44 | $417.81 | 7,156,825 | — | — |
| 2022-06-22 | $24.04 | $410.97 | 8,088,675 | — | — |
| 2022-06-21 | $23.80 | $406.87 | 10,524,025 | — | — |
| 2022-06-17 | $22.84 | $390.46 | 15,305,575 | — | — |
| 2022-06-16 | $21.92 | $374.73 | 13,654,075 | — | — |
| 2022-06-15 | $23.20 | $396.61 | 15,235,150 | — | — |
| 2022-06-14 | $23.68 | $404.82 | 11,084,325 | — | — |
| 2022-06-13 | $24.08 | $411.66 | 13,405,050 | — | — |
| 2022-06-10 | $26.12 | $446.53 | 7,726,275 | — | — |
| 2022-06-09 | $26.60 | $454.74 | 9,642,475 | — | — |
| 2022-06-08 | $26.36 | $450.64 | 5,514,700 | — | — |
| 2022-06-07 | $26.76 | $457.47 | 5,388,850 | — | — |
| 2022-06-06 | $26.44 | $452.00 | 4,843,200 | — | — |
| 2022-06-03 | $26.48 | $452.69 | 6,085,225 | — | — |
| 2022-06-02 | $26.60 | $454.74 | 6,568,000 | — | — |
| 2022-06-01 | $26.40 | $451.32 | 7,352,500 | — | — |
| 2022-05-31 | $26.44 | $452.00 | 17,743,950 | — | — |
| 2022-05-27 | $26.56 | $454.05 | 6,551,425 | — | — |
| 2022-05-26 | $26.00 | $444.48 | 6,248,200 | — | — |
| 2022-05-25 | $25.52 | $436.28 | 9,808,250 | — | — |
| 2022-05-24 | $25.80 | $441.06 | 7,840,675 | — | — |
| 2022-05-23 | $25.76 | $440.38 | 12,203,325 | — | — |
| 2022-05-20 | $25.28 | $432.17 | 12,427,250 | — | — |
| 2022-05-19 | $25.08 | $428.75 | 15,289,025 | — | — |
| 2022-05-18 | $25.44 | $434.91 | 14,452,450 | — | — |
| 2022-05-17 | $25.80 | $441.06 | 28,961,100 | — | — |
| 2022-05-16 | $26.76 | $457.47 | 6,070,500 | — | — |
| 2022-05-13 | $26.92 | $460.21 | 6,890,050 | — | — |
| 2022-05-12 | $26.16 | $447.22 | 9,568,800 | — | — |
| 2022-05-11 | $26.12 | $446.53 | 6,893,375 | — | — |
| 2022-05-10 | $26.48 | $452.69 | 7,866,550 | — | — |
| 2022-05-09 | $26.36 | $450.64 | 7,773,725 | — | — |
| 2022-05-06 | $27.08 | $462.94 | 9,796,075 | — | — |
| 2022-05-05 | $26.72 | $456.79 | 7,725,375 | — | — |
| 2022-05-04 | $27.04 | $462.26 | 7,093,700 | — | — |
| 2022-05-03 | $26.56 | $454.05 | 8,833,275 | — | — |
| 2022-05-02 | $26.04 | $445.16 | 8,727,500 | — | — |
| 2022-04-29 | $25.68 | $439.01 | 9,618,775 | — | — |
| 2022-04-28 | $26.48 | $452.69 | 8,260,350 | — | — |
| 2022-04-27 | $25.32 | $432.86 | 8,149,575 | — | — |
| 2022-04-26 | $25.32 | $432.86 | 7,543,550 | — | — |
| 2022-04-25 | $26.12 | $446.53 | 10,225,425 | — | — |
| 2022-04-22 | $26.08 | $445.85 | 6,743,375 | — | — |
| 2022-04-21 | $26.68 | $456.11 | 5,116,400 | — | — |
| 2022-04-20 | $26.84 | $458.84 | 4,799,175 | — | — |
| 2022-04-19 | $26.20 | $447.90 | 7,298,525 | — | — |
| 2022-04-18 | $26.92 | $460.21 | 4,267,975 | — | — |
| 2022-04-14 | $27.08 | $462.94 | 3,855,750 | — | — |
| 2022-04-13 | $27.16 | $464.31 | 3,054,750 | — | — |
| 2022-04-12 | $27.04 | $462.26 | 5,031,200 | — | — |
| 2022-04-11 | $26.84 | $458.84 | 4,036,625 | — | — |
| 2022-04-08 | $27.00 | $461.58 | 3,836,075 | — | — |
| 2022-04-07 | $26.76 | $457.47 | 5,377,225 | — | — |
| 2022-04-06 | $26.84 | $458.84 | 5,777,925 | — | — |
| 2022-04-05 | $27.40 | $468.41 | 6,043,675 | — | — |
| 2022-04-04 | $28.12 | $480.72 | 5,283,775 | — | — |
| 2022-04-01 | $28.24 | $482.77 | 6,920,975 | — | — |
| 2022-03-31 | $28.16 | $481.41 | 5,869,025 | — | — |
| 2022-03-30 | $28.36 | $484.83 | 7,778,325 | — | — |
| 2022-03-29 | $29.72 | $493.03 | 9,390,325 | — | — |
| 2022-03-28 | $29.28 | $485.73 | 5,002,350 | — | — |
| 2022-03-25 | $29.08 | $482.41 | 6,470,175 | — | — |
| 2022-03-24 | $28.84 | $478.43 | 3,669,850 | — | — |
| 2022-03-23 | $28.72 | $476.44 | 3,417,100 | — | — |
| 2022-03-22 | $28.88 | $479.10 | 6,520,475 | — | — |
| 2022-03-21 | $28.48 | $472.46 | 4,670,225 | — | — |
| 2022-03-18 | $28.92 | $479.76 | 6,389,200 | — | — |
| 2022-03-17 | $28.36 | $470.47 | 4,950,925 | — | — |
| 2022-03-16 | $28.32 | $469.81 | 6,111,850 | — | — |
| 2022-03-15 | $28.36 | $470.47 | 3,491,750 | — | — |
| 2022-03-14 | $28.08 | $465.83 | 4,910,075 | — | — |
| 2022-03-11 | $28.36 | $470.47 | 5,312,000 | — | — |
| 2022-03-10 | $28.64 | $475.12 | 4,194,450 | — | — |
| 2022-03-09 | $28.56 | $473.79 | 5,312,075 | — | — |
| 2022-03-08 | $28.40 | $471.13 | 6,658,300 | — | — |
| 2022-03-07 | $27.92 | $463.17 | 4,699,800 | — | — |
| 2022-03-04 | $28.24 | $468.48 | 4,055,450 | — | — |
| 2022-03-03 | $28.36 | $470.47 | 4,361,325 | — | — |
| 2022-03-02 | $28.48 | $472.46 | 7,305,300 | — | — |
| 2022-03-01 | $27.88 | $462.51 | 9,195,225 | — | — |
| 2022-02-28 | $27.84 | $461.84 | 8,038,825 | — | — |
| 2022-02-25 | $28.08 | $465.83 | 7,978,800 | — | — |
| 2022-02-24 | $27.80 | $461.18 | 11,494,225 | — | — |
| 2022-02-23 | $27.16 | $450.56 | 6,584,800 | — | — |
| 2022-02-22 | $27.76 | $460.52 | 9,067,150 | — | — |
| 2022-02-18 | $28.44 | $471.80 | 7,821,675 | — | — |
| 2022-02-17 | $28.32 | $469.81 | 6,688,650 | — | — |
| 2022-02-16 | $29.12 | $483.08 | 4,717,200 | — | — |
| 2022-02-15 | $29.04 | $481.75 | 5,837,450 | — | — |
| 2022-02-14 | $28.76 | $477.11 | 11,421,225 | — | — |
| 2022-02-11 | $29.48 | $489.05 | 10,252,450 | — | — |
| 2022-02-10 | $30.04 | $498.34 | 7,615,800 | — | — |
| 2022-02-09 | $30.40 | $504.31 | 5,061,300 | — | — |
| 2022-02-08 | $30.32 | $502.99 | 6,476,450 | — | — |
| 2022-02-07 | $30.52 | $506.30 | 4,949,000 | — | — |
| 2022-02-04 | $30.28 | $502.32 | 6,258,775 | — | — |
| 2022-02-03 | $30.48 | $505.64 | 5,121,275 | — | — |
| 2022-02-02 | $31.04 | $514.93 | 6,146,325 | — | — |
| 2022-02-01 | $31.56 | $523.56 | 6,853,000 | — | — |
| 2022-01-31 | $31.60 | $524.22 | 6,115,325 | — | — |
| 2022-01-28 | $31.12 | $516.26 | 6,703,575 | — | — |
| 2022-01-27 | $30.84 | $511.61 | 5,794,750 | — | — |
| 2022-01-26 | $30.88 | $512.28 | 8,375,900 | — | — |
| 2022-01-25 | $30.92 | $512.94 | 7,665,025 | — | — |
| 2022-01-24 | $30.36 | $503.65 | 11,528,825 | — | — |
| 2022-01-21 | $30.36 | $503.65 | 6,304,250 | — | — |
| 2022-01-20 | $30.84 | $511.61 | 4,681,575 | — | — |
| 2022-01-19 | $31.16 | $516.92 | 4,437,300 | — | — |
| 2022-01-18 | $31.36 | $520.24 | 4,490,700 | — | — |
| 2022-01-14 | $31.76 | $526.87 | 6,259,475 | — | — |
| 2022-01-13 | $31.96 | $530.19 | 4,771,425 | — | — |
| 2022-01-12 | $32.32 | $536.16 | 3,258,700 | — | — |
| 2022-01-11 | $32.32 | $536.16 | 3,275,175 | — | — |
| 2022-01-10 | $31.88 | $528.86 | 4,924,525 | — | — |
| 2022-01-07 | $32.04 | $531.52 | 4,221,850 | — | — |
| 2022-01-06 | $31.88 | $528.86 | 5,097,150 | — | — |
| 2022-01-05 | $31.76 | $526.87 | 5,983,750 | — | — |
| 2022-01-04 | $32.44 | $538.15 | 5,018,275 | — | — |
| 2022-01-03 | $32.16 | $533.51 | 4,996,625 | — | — |