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
- 2002-05-30 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 | $19.36 | $19.36 | 1,359,600 | — | — |
| 2022-12-29 | $19.30 | $19.30 | 1,932,500 | — | — |
| 2022-12-28 | $18.39 | $18.39 | 1,173,100 | — | — |
| 2022-12-27 | $18.43 | $18.43 | 2,141,000 | — | — |
| 2022-12-23 | $19.75 | $19.75 | 1,518,700 | — | — |
| 2022-12-22 | $19.09 | $19.09 | 1,554,900 | — | — |
| 2022-12-21 | $19.90 | $19.90 | 907,100 | — | — |
| 2022-12-20 | $20.04 | $20.04 | 1,031,500 | — | — |
| 2022-12-19 | $20.48 | $20.48 | 1,147,500 | — | — |
| 2022-12-16 | $20.43 | $20.43 | 1,500,900 | — | — |
| 2022-12-15 | $20.87 | $20.87 | 2,029,200 | — | — |
| 2022-12-14 | $22.48 | $22.48 | 1,094,000 | — | — |
| 2022-12-13 | $22.20 | $22.20 | 1,265,900 | — | — |
| 2022-12-12 | $22.59 | $22.59 | 1,500,200 | — | — |
| 2022-12-09 | $22.92 | $22.92 | 1,280,300 | — | — |
| 2022-12-08 | $23.87 | $23.87 | 1,071,100 | — | — |
| 2022-12-07 | $24.44 | $24.44 | 988,300 | — | — |
| 2022-12-06 | $24.57 | $24.57 | 1,472,400 | — | — |
| 2022-12-05 | $25.60 | $25.60 | 1,134,600 | — | — |
| 2022-12-02 | $26.59 | $26.59 | 766,500 | — | — |
| 2022-12-01 | $26.24 | $26.24 | 908,100 | — | — |
| 2022-11-30 | $26.62 | $26.62 | 1,383,700 | — | — |
| 2022-11-29 | $25.29 | $25.29 | 1,275,300 | — | — |
| 2022-11-28 | $24.70 | $24.70 | 1,428,500 | — | — |
| 2022-11-25 | $25.39 | $25.39 | 704,900 | — | — |
| 2022-11-23 | $24.62 | $24.62 | 865,300 | — | — |
| 2022-11-22 | $23.84 | $23.84 | 1,284,100 | — | — |
| 2022-11-21 | $24.53 | $24.53 | 1,750,900 | — | — |
| 2022-11-18 | $24.19 | $24.19 | 1,653,000 | — | — |
| 2022-11-17 | $23.33 | $23.33 | 1,052,300 | — | — |
| 2022-11-16 | $23.69 | $23.69 | 1,298,900 | — | — |
| 2022-11-15 | $25.43 | $25.43 | 1,373,800 | — | — |
| 2022-11-14 | $25.45 | $25.45 | 1,354,100 | — | — |
| 2022-11-11 | $25.78 | $25.78 | 1,642,300 | — | — |
| 2022-11-10 | $25.17 | $25.17 | 1,858,600 | — | — |
| 2022-11-09 | $22.11 | $22.11 | 1,351,700 | — | — |
| 2022-11-08 | $22.80 | $22.80 | 1,400,600 | — | — |
| 2022-11-07 | $22.81 | $22.81 | 1,206,600 | — | — |
| 2022-11-04 | $22.04 | $22.04 | 1,247,300 | — | — |
| 2022-11-03 | $21.20 | $21.20 | 1,122,600 | — | — |
| 2022-11-02 | $21.62 | $21.62 | 1,616,400 | — | — |
| 2022-11-01 | $23.02 | $23.02 | 1,382,600 | — | — |
| 2022-10-31 | $23.25 | $23.25 | 1,623,100 | — | — |
| 2022-10-28 | $25.00 | $25.00 | 1,610,100 | — | — |
| 2022-10-27 | $23.28 | $23.28 | 2,870,100 | — | — |
| 2022-10-26 | $25.63 | $25.63 | 1,588,200 | — | — |
| 2022-10-25 | $25.36 | $25.36 | 1,242,100 | — | — |
| 2022-10-24 | $25.01 | $25.01 | 1,182,000 | — | — |
| 2022-10-21 | $24.81 | $24.81 | 1,382,600 | — | — |
| 2022-10-20 | $23.69 | $23.69 | 953,000 | — | — |
| 2022-10-19 | $23.57 | $23.57 | 1,662,500 | — | — |
| 2022-10-18 | $24.82 | $24.82 | 1,117,400 | — | — |
| 2022-10-17 | $24.25 | $24.25 | 1,377,200 | — | — |
| 2022-10-14 | $24.37 | $24.37 | 901,800 | — | — |
| 2022-10-13 | $26.29 | $26.29 | 1,412,100 | — | — |
| 2022-10-12 | $26.37 | $26.37 | 850,900 | — | — |
| 2022-10-11 | $26.14 | $26.14 | 901,300 | — | — |
| 2022-10-10 | $26.19 | $26.19 | 799,200 | — | — |
| 2022-10-07 | $25.92 | $25.92 | 817,100 | — | — |
| 2022-10-06 | $26.36 | $26.36 | 774,600 | — | — |
| 2022-10-05 | $26.16 | $26.16 | 1,310,300 | — | — |
| 2022-10-04 | $26.77 | $26.77 | 1,229,100 | — | — |
| 2022-10-03 | $25.50 | $25.50 | 1,096,800 | — | — |
| 2022-09-30 | $24.35 | $24.35 | 1,106,000 | — | — |
| 2022-09-29 | $24.52 | $24.52 | 1,059,200 | — | — |
| 2022-09-28 | $25.06 | $25.06 | 1,193,900 | — | — |
| 2022-09-27 | $23.47 | $23.47 | 922,800 | — | — |
| 2022-09-26 | $23.34 | $23.34 | 910,000 | — | — |
| 2022-09-23 | $23.85 | $23.85 | 1,080,600 | — | — |
| 2022-09-22 | $23.86 | $23.86 | 1,212,500 | — | — |
| 2022-09-21 | $25.08 | $25.08 | 1,041,000 | — | — |
| 2022-09-20 | $25.42 | $25.42 | 1,077,500 | — | — |
| 2022-09-19 | $26.73 | $26.73 | 1,061,700 | — | — |
| 2022-09-16 | $26.49 | $26.49 | 1,381,300 | — | — |
| 2022-09-15 | $27.16 | $27.16 | 1,197,800 | — | — |
| 2022-09-14 | $28.63 | $28.63 | 1,058,600 | — | — |
| 2022-09-13 | $28.95 | $28.95 | 1,206,200 | — | — |
| 2022-09-12 | $31.00 | $31.00 | 1,801,700 | — | — |
| 2022-09-09 | $28.73 | $28.73 | 1,149,300 | — | — |
| 2022-09-08 | $27.60 | $27.60 | 1,041,800 | — | — |
| 2022-09-07 | $26.51 | $26.51 | 1,282,100 | — | — |
| 2022-09-06 | $25.34 | $25.34 | 1,302,700 | — | — |
| 2022-09-02 | $26.00 | $26.00 | 1,208,100 | — | — |
| 2022-09-01 | $25.83 | $25.83 | 1,076,700 | — | — |
| 2022-08-31 | $26.10 | $26.10 | 1,162,000 | — | — |
| 2022-08-30 | $26.40 | $26.40 | 1,278,900 | — | — |
| 2022-08-29 | $26.23 | $26.23 | 1,276,000 | — | — |
| 2022-08-26 | $26.11 | $26.11 | 1,497,300 | — | — |
| 2022-08-25 | $27.45 | $27.45 | 1,337,500 | — | — |
| 2022-08-24 | $27.05 | $27.05 | 1,421,300 | — | — |
| 2022-08-23 | $27.07 | $27.07 | 1,186,200 | — | — |
| 2022-08-22 | $27.32 | $27.32 | 1,517,100 | — | — |
| 2022-08-19 | $28.48 | $28.48 | 2,144,200 | — | — |
| 2022-08-18 | $30.98 | $30.98 | 1,640,700 | — | — |
| 2022-08-17 | $32.10 | $32.10 | 1,454,300 | — | — |
| 2022-08-16 | $34.13 | $34.13 | 3,453,700 | — | — |
| 2022-08-15 | $30.54 | $30.54 | 1,276,000 | — | — |
| 2022-08-12 | $31.71 | $31.71 | 878,200 | — | — |
| 2022-08-11 | $31.05 | $31.05 | 1,976,300 | — | — |
| 2022-08-10 | $30.17 | $30.17 | 1,132,100 | — | — |
| 2022-08-09 | $28.82 | $28.82 | 1,671,200 | — | — |
| 2022-08-08 | $31.92 | $31.92 | 2,865,700 | — | — |
| 2022-08-05 | $28.94 | $28.94 | 1,130,600 | — | — |
| 2022-08-04 | $28.39 | $28.39 | 1,092,500 | — | — |
| 2022-08-03 | $29.61 | $29.61 | 1,204,100 | — | — |
| 2022-08-02 | $28.96 | $28.96 | 1,610,200 | — | — |
| 2022-08-01 | $29.78 | $29.78 | 1,830,100 | — | — |
| 2022-07-29 | $29.00 | $29.00 | 2,493,100 | — | — |
| 2022-07-28 | $30.32 | $30.32 | 2,712,500 | — | — |
| 2022-07-27 | $28.28 | $28.28 | 1,693,400 | — | — |
| 2022-07-26 | $26.70 | $26.70 | 1,112,900 | — | — |
| 2022-07-25 | $28.00 | $28.00 | 1,234,600 | — | — |
| 2022-07-22 | $28.04 | $28.04 | 1,300,000 | — | — |
| 2022-07-21 | $29.33 | $29.33 | 1,197,300 | — | — |
| 2022-07-20 | $29.09 | $29.09 | 1,265,200 | — | — |
| 2022-07-19 | $27.90 | $27.90 | 1,189,500 | — | — |
| 2022-07-18 | $26.41 | $26.41 | 1,266,400 | — | — |
| 2022-07-15 | $25.99 | $25.99 | 946,000 | — | — |
| 2022-07-14 | $25.23 | $25.23 | 967,600 | — | — |
| 2022-07-13 | $25.61 | $25.61 | 984,300 | — | — |
| 2022-07-12 | $25.70 | $25.70 | 1,159,600 | — | — |
| 2022-07-11 | $25.75 | $25.75 | 1,158,900 | — | — |
| 2022-07-08 | $27.26 | $27.26 | 1,456,500 | — | — |
| 2022-07-07 | $28.53 | $28.53 | 1,780,400 | — | — |
| 2022-07-06 | $26.46 | $26.46 | 1,510,500 | — | — |
| 2022-07-05 | $28.06 | $28.06 | 1,357,100 | — | — |
| 2022-07-01 | $26.17 | $26.17 | 1,494,100 | — | — |
| 2022-06-30 | $25.01 | $25.01 | 2,384,200 | — | — |
| 2022-06-29 | $27.19 | $27.19 | 1,757,000 | — | — |
| 2022-06-28 | $28.30 | $28.30 | 1,423,700 | — | — |
| 2022-06-27 | $30.12 | $30.12 | 1,949,500 | — | — |
| 2022-06-24 | $33.46 | $33.46 | 2,709,800 | — | — |
| 2022-06-23 | $31.61 | $31.61 | 1,337,300 | — | — |
| 2022-06-22 | $29.68 | $29.68 | 950,900 | — | — |
| 2022-06-21 | $29.74 | $29.74 | 1,630,200 | — | — |
| 2022-06-17 | $29.26 | $29.26 | 1,760,100 | — | — |
| 2022-06-16 | $28.01 | $28.01 | 1,540,100 | — | — |
| 2022-06-15 | $30.59 | $30.59 | 1,519,700 | — | — |
| 2022-06-14 | $29.70 | $29.70 | 927,300 | — | — |
| 2022-06-13 | $29.44 | $29.44 | 1,519,800 | — | — |
| 2022-06-10 | $30.81 | $30.81 | 1,231,300 | — | — |
| 2022-06-09 | $30.99 | $30.99 | 1,067,300 | — | — |
| 2022-06-08 | $32.01 | $32.01 | 1,104,400 | — | — |
| 2022-06-07 | $31.46 | $31.46 | 1,306,700 | — | — |
| 2022-06-06 | $31.46 | $31.46 | 1,464,100 | — | — |
| 2022-06-03 | $30.85 | $30.85 | 1,084,100 | — | — |
| 2022-06-02 | $32.62 | $32.62 | 1,372,300 | — | — |
| 2022-06-01 | $30.74 | $30.74 | 1,373,500 | — | — |
| 2022-05-31 | $30.99 | $30.99 | 1,653,700 | — | — |
| 2022-05-27 | $32.31 | $32.31 | 1,257,800 | — | — |
| 2022-05-26 | $31.58 | $31.58 | 2,207,000 | — | — |
| 2022-05-25 | $29.48 | $29.48 | 2,110,400 | — | — |
| 2022-05-24 | $25.77 | $25.77 | 1,481,500 | — | — |
| 2022-05-23 | $27.22 | $27.22 | 1,116,000 | — | — |
| 2022-05-20 | $27.54 | $27.54 | 1,855,900 | — | — |
| 2022-05-19 | $27.83 | $27.83 | 1,647,300 | — | — |
| 2022-05-18 | $27.35 | $27.35 | 3,303,800 | — | — |
| 2022-05-17 | $30.92 | $30.92 | 2,768,100 | — | — |
| 2022-05-16 | $28.26 | $28.26 | 2,400,800 | — | — |
| 2022-05-13 | $31.33 | $31.33 | 1,455,800 | — | — |
| 2022-05-12 | $30.75 | $30.75 | 2,787,300 | — | — |
| 2022-05-11 | $29.33 | $29.33 | 2,201,100 | — | — |
| 2022-05-10 | $32.00 | $32.00 | 2,115,500 | — | — |
| 2022-05-09 | $33.54 | $33.54 | 1,743,400 | — | — |
| 2022-05-06 | $34.95 | $34.95 | 1,813,000 | — | — |
| 2022-05-05 | $36.43 | $36.43 | 2,190,700 | — | — |
| 2022-05-04 | $39.10 | $39.10 | 1,797,500 | — | — |
| 2022-05-03 | $37.78 | $37.78 | 1,950,500 | — | — |
| 2022-05-02 | $36.23 | $36.23 | 2,062,100 | — | — |
| 2022-04-29 | $33.56 | $33.56 | 2,489,600 | — | — |
| 2022-04-28 | $32.28 | $32.28 | 3,727,300 | — | — |
| 2022-04-27 | $31.42 | $31.42 | 2,918,100 | — | — |
| 2022-04-26 | $31.43 | $31.43 | 1,981,300 | — | — |
| 2022-04-25 | $33.33 | $33.33 | 2,837,300 | — | — |
| 2022-04-22 | $33.69 | $33.69 | 1,911,700 | — | — |
| 2022-04-21 | $35.79 | $35.79 | 1,728,800 | — | — |
| 2022-04-20 | $37.25 | $37.25 | 1,413,200 | — | — |
| 2022-04-19 | $39.04 | $39.04 | 1,534,700 | — | — |
| 2022-04-18 | $37.59 | $37.59 | 1,502,500 | — | — |
| 2022-04-14 | $38.41 | $38.41 | 1,408,000 | — | — |
| 2022-04-13 | $40.43 | $40.43 | 1,017,900 | — | — |
| 2022-04-12 | $39.99 | $39.99 | 1,736,100 | — | — |
| 2022-04-11 | $40.20 | $40.20 | 1,123,800 | — | — |
| 2022-04-08 | $40.45 | $40.45 | 1,200,100 | — | — |
| 2022-04-07 | $40.81 | $40.81 | 1,515,300 | — | — |
| 2022-04-06 | $40.66 | $40.66 | 1,595,200 | — | — |
| 2022-04-05 | $42.88 | $42.88 | 1,549,300 | — | — |
| 2022-04-04 | $43.90 | $43.90 | 1,776,000 | — | — |
| 2022-04-01 | $43.01 | $43.01 | 1,405,300 | — | — |
| 2022-03-31 | $44.01 | $44.01 | 1,966,000 | — | — |
| 2022-03-30 | $46.72 | $46.72 | 2,348,200 | — | — |
| 2022-03-29 | $51.70 | $51.70 | 1,446,700 | — | — |
| 2022-03-28 | $47.43 | $47.43 | 1,337,500 | — | — |
| 2022-03-25 | $46.83 | $46.83 | 1,171,400 | — | — |
| 2022-03-24 | $49.33 | $49.33 | 1,302,200 | — | — |
| 2022-03-23 | $49.00 | $49.00 | 1,357,500 | — | — |
| 2022-03-22 | $50.60 | $50.60 | 1,489,300 | — | — |
| 2022-03-21 | $48.78 | $48.78 | 1,540,000 | — | — |
| 2022-03-18 | $52.32 | $52.32 | 1,328,000 | — | — |
| 2022-03-17 | $52.09 | $52.09 | 1,445,600 | — | — |
| 2022-03-16 | $48.49 | $48.49 | 1,569,600 | — | — |
| 2022-03-15 | $45.31 | $45.31 | 1,439,100 | — | — |
| 2022-03-14 | $43.40 | $43.40 | 1,355,100 | — | — |
| 2022-03-11 | $44.78 | $44.78 | 2,297,600 | — | — |
| 2022-03-10 | $49.78 | $49.78 | 1,383,700 | — | — |
| 2022-03-09 | $51.57 | $51.57 | 1,998,700 | — | — |
| 2022-03-08 | $52.11 | $52.11 | 2,061,200 | — | — |
| 2022-03-07 | $50.63 | $50.63 | 1,732,800 | — | — |
| 2022-03-04 | $51.55 | $51.55 | 1,617,900 | — | — |
| 2022-03-03 | $52.31 | $52.31 | 1,417,900 | — | — |
| 2022-03-02 | $55.97 | $55.97 | 1,493,400 | — | — |
| 2022-03-01 | $55.15 | $55.15 | 2,978,400 | — | — |
| 2022-02-28 | $56.90 | $56.90 | 3,374,100 | — | — |
| 2022-02-25 | $53.98 | $53.98 | 5,055,500 | — | — |
| 2022-02-24 | $53.01 | $53.01 | 12,778,200 | — | — |
| 2022-02-23 | $44.77 | $44.77 | 36,474,800 | — | — |
| 2022-02-22 | $36.45 | $36.45 | 4,278,600 | — | — |
| 2022-02-18 | $39.71 | $39.71 | 2,970,200 | — | — |
| 2022-02-17 | $42.15 | $42.15 | 3,334,600 | — | — |
| 2022-02-16 | $45.33 | $45.33 | 2,151,100 | — | — |
| 2022-02-15 | $49.96 | $49.96 | 1,399,600 | — | — |
| 2022-02-14 | $47.31 | $47.31 | 1,010,000 | — | — |
| 2022-02-11 | $47.76 | $47.76 | 1,372,400 | — | — |
| 2022-02-10 | $49.89 | $49.89 | 1,468,800 | — | — |
| 2022-02-09 | $52.88 | $52.88 | 1,655,900 | — | — |
| 2022-02-08 | $52.86 | $52.86 | 1,323,800 | — | — |
| 2022-02-07 | $49.72 | $49.72 | 1,834,600 | — | — |
| 2022-02-04 | $49.53 | $49.53 | 1,841,000 | — | — |
| 2022-02-03 | $45.94 | $45.94 | 1,401,900 | — | — |
| 2022-02-02 | $47.16 | $47.16 | 1,590,800 | — | — |
| 2022-02-01 | $50.00 | $50.00 | 2,163,600 | — | — |
| 2022-01-31 | $47.94 | $47.94 | 2,771,400 | — | — |
| 2022-01-28 | $43.09 | $43.09 | 2,584,800 | — | — |
| 2022-01-27 | $39.26 | $39.26 | 1,404,900 | — | — |
| 2022-01-26 | $39.80 | $39.80 | 2,360,400 | — | — |
| 2022-01-25 | $41.29 | $41.29 | 1,680,700 | — | — |
| 2022-01-24 | $43.12 | $43.12 | 4,494,300 | — | — |
| 2022-01-21 | $40.86 | $40.86 | 2,417,600 | — | — |
| 2022-01-20 | $44.64 | $44.64 | 1,270,900 | — | — |
| 2022-01-19 | $46.45 | $46.45 | 1,699,600 | — | — |
| 2022-01-18 | $47.04 | $47.04 | 2,412,600 | — | — |
| 2022-01-14 | $49.15 | $49.15 | 1,963,000 | — | — |
| 2022-01-13 | $51.41 | $51.41 | 1,154,600 | — | — |
| 2022-01-12 | $53.76 | $53.76 | 1,680,500 | — | — |
| 2022-01-11 | $55.37 | $55.37 | 1,791,300 | — | — |
| 2022-01-10 | $52.53 | $52.53 | 1,328,900 | — | — |
| 2022-01-07 | $53.40 | $53.40 | 1,120,100 | — | — |
| 2022-01-06 | $53.32 | $53.32 | 1,592,900 | — | — |
| 2022-01-05 | $54.34 | $54.34 | 1,836,300 | — | — |
| 2022-01-04 | $58.63 | $58.63 | 1,250,900 | — | — |
| 2022-01-03 | $59.95 | $59.95 | 1,401,700 | — | — |