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
- 2021-05-14 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 | $27.93 | $29.47 | 1,721,900 | — | — |
| 2022-12-29 | $28.18 | $29.74 | 2,031,000 | — | — |
| 2022-12-28 | $27.65 | $29.18 | 1,512,000 | — | — |
| 2022-12-27 | $27.94 | $29.48 | 1,235,300 | — | — |
| 2022-12-23 | $27.93 | $29.47 | 966,900 | — | — |
| 2022-12-22 | $27.64 | $29.17 | 1,026,400 | — | — |
| 2022-12-21 | $27.79 | $29.32 | 1,219,300 | — | — |
| 2022-12-20 | $27.45 | $28.97 | 1,303,500 | — | — |
| 2022-12-19 | $27.43 | $28.94 | 2,501,200 | — | — |
| 2022-12-16 | $27.44 | $28.96 | 6,891,000 | — | — |
| 2022-12-15 | $28.28 | $29.84 | 2,380,500 | — | — |
| 2022-12-14 | $28.62 | $30.20 | 2,413,000 | — | — |
| 2022-12-13 | $28.20 | $29.76 | 3,037,200 | — | — |
| 2022-12-12 | $27.58 | $29.10 | 3,249,500 | — | — |
| 2022-12-09 | $27.05 | $28.54 | 2,096,900 | — | — |
| 2022-12-08 | $26.86 | $28.34 | 2,082,300 | — | — |
| 2022-12-07 | $26.08 | $27.52 | 1,402,600 | — | — |
| 2022-12-06 | $26.15 | $27.59 | 1,668,200 | — | — |
| 2022-12-05 | $26.35 | $27.81 | 1,102,300 | — | — |
| 2022-12-02 | $26.72 | $28.20 | 1,236,100 | — | — |
| 2022-12-01 | $26.42 | $27.88 | 1,774,300 | — | — |
| 2022-11-30 | $26.02 | $27.46 | 2,422,700 | — | — |
| 2022-11-29 | $24.94 | $26.32 | 2,374,300 | — | — |
| 2022-11-28 | $24.66 | $26.02 | 1,530,700 | — | — |
| 2022-11-25 | $25.11 | $26.50 | 641,400 | — | — |
| 2022-11-23 | $24.81 | $26.18 | 867,600 | — | — |
| 2022-11-22 | $24.83 | $26.20 | 1,409,800 | — | — |
| 2022-11-21 | $24.72 | $26.09 | 1,123,800 | — | — |
| 2022-11-18 | $24.40 | $25.75 | 2,175,700 | — | — |
| 2022-11-17 | $23.92 | $25.24 | 1,783,400 | — | — |
| 2022-11-16 | $24.39 | $25.74 | 1,357,600 | — | — |
| 2022-11-15 | $24.88 | $26.25 | 1,605,600 | — | — |
| 2022-11-14 | $24.78 | $26.15 | 1,870,600 | — | — |
| 2022-11-11 | $25.31 | $26.71 | 2,931,700 | — | — |
| 2022-11-10 | $24.71 | $26.07 | 2,559,100 | — | — |
| 2022-11-09 | $23.85 | $24.87 | 2,515,800 | — | — |
| 2022-11-08 | $23.56 | $24.57 | 3,100,800 | — | — |
| 2022-11-07 | $24.00 | $25.03 | 2,658,900 | — | — |
| 2022-11-04 | $24.35 | $25.39 | 3,447,400 | — | — |
| 2022-11-03 | $25.88 | $26.99 | 3,033,300 | — | — |
| 2022-11-02 | $25.93 | $27.04 | 2,028,900 | — | — |
| 2022-11-01 | $26.39 | $27.52 | 1,606,900 | — | — |
| 2022-10-31 | $26.18 | $27.30 | 2,227,100 | — | — |
| 2022-10-28 | $26.18 | $27.30 | 1,527,500 | — | — |
| 2022-10-27 | $25.95 | $27.06 | 2,395,100 | — | — |
| 2022-10-26 | $25.29 | $26.37 | 1,304,700 | — | — |
| 2022-10-25 | $24.73 | $25.79 | 2,353,300 | — | — |
| 2022-10-24 | $24.04 | $25.07 | 1,274,800 | — | — |
| 2022-10-21 | $23.68 | $24.69 | 2,775,900 | — | — |
| 2022-10-20 | $23.56 | $24.57 | 1,121,300 | — | — |
| 2022-10-19 | $23.80 | $24.82 | 1,813,900 | — | — |
| 2022-10-18 | $24.17 | $25.21 | 2,353,800 | — | — |
| 2022-10-17 | $23.81 | $24.83 | 1,840,700 | — | — |
| 2022-10-14 | $23.31 | $24.31 | 2,336,900 | — | — |
| 2022-10-13 | $24.03 | $25.06 | 1,627,700 | — | — |
| 2022-10-12 | $23.65 | $24.66 | 1,648,800 | — | — |
| 2022-10-11 | $23.50 | $24.51 | 4,042,300 | — | — |
| 2022-10-10 | $23.67 | $24.68 | 1,304,800 | — | — |
| 2022-10-07 | $24.01 | $25.04 | 1,335,100 | — | — |
| 2022-10-06 | $24.76 | $25.82 | 1,309,400 | — | — |
| 2022-10-05 | $25.63 | $26.73 | 1,846,800 | — | — |
| 2022-10-04 | $25.71 | $26.81 | 3,136,900 | — | — |
| 2022-10-03 | $24.07 | $25.10 | 2,385,200 | — | — |
| 2022-09-30 | $23.40 | $24.40 | 2,182,500 | — | — |
| 2022-09-29 | $23.55 | $24.56 | 2,305,200 | — | — |
| 2022-09-28 | $24.51 | $25.56 | 2,162,300 | — | — |
| 2022-09-27 | $24.26 | $25.30 | 2,800,200 | — | — |
| 2022-09-26 | $25.15 | $26.23 | 1,489,300 | — | — |
| 2022-09-23 | $25.75 | $26.85 | 1,831,900 | — | — |
| 2022-09-22 | $26.29 | $27.42 | 1,475,800 | — | — |
| 2022-09-21 | $26.80 | $27.95 | 1,135,000 | — | — |
| 2022-09-20 | $27.30 | $28.47 | 1,435,700 | — | — |
| 2022-09-19 | $28.30 | $29.51 | 1,875,400 | — | — |
| 2022-09-16 | $28.61 | $29.84 | 5,940,200 | — | — |
| 2022-09-15 | $28.75 | $29.98 | 1,501,600 | — | — |
| 2022-09-14 | $28.62 | $29.85 | 1,647,300 | — | — |
| 2022-09-13 | $28.73 | $29.96 | 1,260,700 | — | — |
| 2022-09-12 | $29.71 | $30.98 | 1,426,000 | — | — |
| 2022-09-09 | $29.83 | $31.11 | 1,371,900 | — | — |
| 2022-09-08 | $29.36 | $30.62 | 1,106,400 | — | — |
| 2022-09-07 | $28.96 | $30.20 | 1,740,400 | — | — |
| 2022-09-06 | $28.71 | $29.94 | 1,726,800 | — | — |
| 2022-09-02 | $28.50 | $29.72 | 1,398,200 | — | — |
| 2022-09-01 | $28.81 | $30.04 | 1,332,100 | — | — |
| 2022-08-31 | $28.53 | $29.75 | 1,792,600 | — | — |
| 2022-08-30 | $28.66 | $29.89 | 1,306,400 | — | — |
| 2022-08-29 | $29.35 | $30.61 | 1,164,200 | — | — |
| 2022-08-26 | $29.69 | $30.96 | 1,413,600 | — | — |
| 2022-08-25 | $30.34 | $31.64 | 1,113,000 | — | — |
| 2022-08-24 | $30.06 | $31.35 | 1,280,100 | — | — |
| 2022-08-23 | $29.92 | $31.20 | 2,520,800 | — | — |
| 2022-08-22 | $30.37 | $31.67 | 1,225,800 | — | — |
| 2022-08-19 | $30.66 | $31.97 | 1,311,900 | — | — |
| 2022-08-18 | $30.73 | $32.05 | 1,148,300 | — | — |
| 2022-08-17 | $30.87 | $32.19 | 1,114,500 | — | — |
| 2022-08-16 | $31.18 | $32.52 | 977,200 | — | — |
| 2022-08-15 | $31.01 | $32.34 | 1,145,800 | — | — |
| 2022-08-12 | $30.99 | $32.32 | 2,161,700 | — | — |
| 2022-08-11 | $31.69 | $32.76 | 2,021,800 | — | — |
| 2022-08-10 | $31.52 | $32.58 | 2,546,200 | — | — |
| 2022-08-09 | $31.39 | $32.45 | 879,600 | — | — |
| 2022-08-08 | $31.54 | $32.60 | 1,913,800 | — | — |
| 2022-08-05 | $31.50 | $32.56 | 2,755,300 | — | — |
| 2022-08-04 | $32.41 | $33.50 | 2,145,800 | — | — |
| 2022-08-03 | $32.57 | $33.66 | 1,895,800 | — | — |
| 2022-08-02 | $31.77 | $32.84 | 1,028,100 | — | — |
| 2022-08-01 | $31.83 | $32.90 | 1,715,300 | — | — |
| 2022-07-29 | $31.72 | $32.79 | 2,896,600 | — | — |
| 2022-07-28 | $32.45 | $33.54 | 1,153,400 | — | — |
| 2022-07-27 | $32.64 | $33.74 | 1,217,300 | — | — |
| 2022-07-26 | $32.90 | $34.01 | 1,202,500 | — | — |
| 2022-07-25 | $32.80 | $33.90 | 1,624,300 | — | — |
| 2022-07-22 | $31.96 | $33.03 | 897,700 | — | — |
| 2022-07-21 | $31.76 | $32.83 | 1,015,800 | — | — |
| 2022-07-20 | $31.66 | $32.72 | 1,278,500 | — | — |
| 2022-07-19 | $31.57 | $32.63 | 1,217,500 | — | — |
| 2022-07-18 | $31.20 | $32.25 | 1,614,800 | — | — |
| 2022-07-15 | $31.97 | $33.04 | 1,336,700 | — | — |
| 2022-07-14 | $31.85 | $32.92 | 1,486,500 | — | — |
| 2022-07-13 | $32.28 | $33.37 | 1,595,400 | — | — |
| 2022-07-12 | $32.86 | $33.96 | 1,679,500 | — | — |
| 2022-07-11 | $32.70 | $33.80 | 945,600 | — | — |
| 2022-07-08 | $32.75 | $33.85 | 1,217,000 | — | — |
| 2022-07-07 | $33.05 | $34.16 | 2,274,500 | — | — |
| 2022-07-06 | $33.29 | $34.41 | 1,601,300 | — | — |
| 2022-07-05 | $34.20 | $35.35 | 1,338,300 | — | — |
| 2022-07-01 | $34.25 | $35.40 | 1,018,400 | — | — |
| 2022-06-30 | $33.75 | $34.88 | 1,359,200 | — | — |
| 2022-06-29 | $34.57 | $35.73 | 816,300 | — | — |
| 2022-06-28 | $34.79 | $35.96 | 865,800 | — | — |
| 2022-06-27 | $35.43 | $36.62 | 858,900 | — | — |
| 2022-06-24 | $35.86 | $37.07 | 1,812,100 | — | — |
| 2022-06-23 | $34.92 | $36.09 | 1,481,700 | — | — |
| 2022-06-22 | $33.59 | $34.72 | 1,381,800 | — | — |
| 2022-06-21 | $32.88 | $33.99 | 1,883,700 | — | — |
| 2022-06-17 | $33.17 | $34.29 | 4,224,400 | — | — |
| 2022-06-16 | $32.81 | $33.91 | 1,660,300 | — | — |
| 2022-06-15 | $33.59 | $34.72 | 1,694,700 | — | — |
| 2022-06-14 | $33.13 | $34.24 | 1,926,500 | — | — |
| 2022-06-13 | $34.20 | $35.35 | 1,280,100 | — | — |
| 2022-06-10 | $35.46 | $36.65 | 1,161,500 | — | — |
| 2022-06-09 | $36.39 | $37.61 | 868,300 | — | — |
| 2022-06-08 | $37.61 | $38.87 | 816,500 | — | — |
| 2022-06-07 | $37.81 | $39.08 | 1,106,300 | — | — |
| 2022-06-06 | $37.47 | $38.73 | 905,600 | — | — |
| 2022-06-03 | $37.18 | $38.43 | 777,300 | — | — |
| 2022-06-02 | $37.33 | $38.58 | 1,409,100 | — | — |
| 2022-06-01 | $37.75 | $39.02 | 1,172,800 | — | — |
| 2022-05-31 | $37.96 | $39.24 | 2,201,600 | — | — |
| 2022-05-27 | $38.90 | $40.21 | 1,182,200 | — | — |
| 2022-05-26 | $38.56 | $39.86 | 1,160,600 | — | — |
| 2022-05-25 | $38.10 | $39.38 | 1,213,100 | — | — |
| 2022-05-24 | $37.52 | $38.78 | 1,165,300 | — | — |
| 2022-05-23 | $37.53 | $38.79 | 1,141,600 | — | — |
| 2022-05-20 | $37.64 | $38.91 | 1,926,800 | — | — |
| 2022-05-19 | $36.57 | $37.80 | 1,430,600 | — | — |
| 2022-05-18 | $35.96 | $37.17 | 1,651,600 | — | — |
| 2022-05-17 | $36.73 | $37.96 | 1,441,400 | — | — |
| 2022-05-16 | $35.43 | $36.62 | 1,071,900 | — | — |
| 2022-05-13 | $34.94 | $36.11 | 1,145,800 | — | — |
| 2022-05-12 | $34.63 | $35.50 | 1,322,700 | — | — |
| 2022-05-11 | $33.35 | $34.19 | 2,046,700 | — | — |
| 2022-05-10 | $34.76 | $35.64 | 1,895,700 | — | — |
| 2022-05-09 | $34.72 | $35.60 | 2,429,900 | — | — |
| 2022-05-06 | $34.77 | $35.65 | 2,448,900 | — | — |
| 2022-05-05 | $34.87 | $35.75 | 3,414,900 | — | — |
| 2022-05-04 | $33.19 | $34.03 | 1,409,200 | — | — |
| 2022-05-03 | $32.44 | $33.26 | 1,965,300 | — | — |
| 2022-05-02 | $32.08 | $32.89 | 2,473,800 | — | — |
| 2022-04-29 | $32.33 | $33.15 | 2,811,400 | — | — |
| 2022-04-28 | $33.00 | $33.83 | 1,508,100 | — | — |
| 2022-04-27 | $32.42 | $33.24 | 1,204,400 | — | — |
| 2022-04-26 | $31.66 | $32.46 | 1,008,900 | — | — |
| 2022-04-25 | $32.51 | $33.33 | 1,189,300 | — | — |
| 2022-04-22 | $32.26 | $33.07 | 1,242,900 | — | — |
| 2022-04-21 | $32.77 | $33.60 | 1,310,600 | — | — |
| 2022-04-20 | $33.35 | $34.19 | 852,300 | — | — |
| 2022-04-19 | $33.95 | $34.81 | 1,073,000 | — | — |
| 2022-04-18 | $33.38 | $34.22 | 1,170,900 | — | — |
| 2022-04-14 | $34.90 | $35.78 | 1,516,100 | — | — |
| 2022-04-13 | $34.98 | $35.86 | 935,400 | — | — |
| 2022-04-12 | $34.99 | $35.87 | 1,184,400 | — | — |
| 2022-04-11 | $35.18 | $36.07 | 1,480,100 | — | — |
| 2022-04-08 | $35.87 | $36.78 | 3,120,700 | — | — |
| 2022-04-07 | $36.20 | $37.11 | 2,386,300 | — | — |
| 2022-04-06 | $36.20 | $37.11 | 1,893,900 | — | — |
| 2022-04-05 | $35.40 | $36.29 | 2,060,300 | — | — |
| 2022-04-04 | $34.72 | $35.60 | 1,471,600 | — | — |
| 2022-04-01 | $35.15 | $36.04 | 1,610,700 | — | — |
| 2022-03-31 | $34.93 | $35.81 | 1,637,800 | — | — |
| 2022-03-30 | $35.81 | $36.71 | 1,645,300 | — | — |
| 2022-03-29 | $35.32 | $36.21 | 1,038,100 | — | — |
| 2022-03-28 | $35.17 | $36.06 | 1,445,200 | — | — |
| 2022-03-25 | $34.99 | $35.87 | 1,060,000 | — | — |
| 2022-03-24 | $35.30 | $36.19 | 1,306,800 | — | — |
| 2022-03-23 | $35.34 | $36.23 | 1,583,600 | — | — |
| 2022-03-22 | $35.35 | $36.24 | 1,312,000 | — | — |
| 2022-03-21 | $34.77 | $35.65 | 1,670,100 | — | — |
| 2022-03-18 | $35.08 | $35.97 | 9,038,400 | — | — |
| 2022-03-17 | $34.34 | $35.21 | 2,682,600 | — | — |
| 2022-03-16 | $32.90 | $33.73 | 2,962,300 | — | — |
| 2022-03-15 | $32.29 | $33.11 | 3,654,900 | — | — |
| 2022-03-14 | $32.36 | $33.18 | 7,855,500 | — | — |
| 2022-03-11 | $35.83 | $36.74 | 1,488,400 | — | — |
| 2022-03-10 | $35.98 | $36.89 | 1,954,000 | — | — |
| 2022-03-09 | $36.46 | $37.38 | 1,789,900 | — | — |
| 2022-03-08 | $36.65 | $37.58 | 2,529,600 | — | — |
| 2022-03-07 | $38.42 | $39.39 | 2,688,800 | — | — |
| 2022-03-04 | $38.82 | $39.80 | 2,890,000 | — | — |
| 2022-03-03 | $39.02 | $40.01 | 1,353,300 | — | — |
| 2022-03-02 | $39.36 | $40.35 | 3,434,400 | — | — |
| 2022-03-01 | $37.46 | $38.41 | 3,675,000 | — | — |
| 2022-02-28 | $37.33 | $38.27 | 2,846,700 | — | — |
| 2022-02-25 | $37.57 | $38.52 | 3,494,900 | — | — |
| 2022-02-24 | $36.03 | $36.65 | 2,440,000 | — | — |
| 2022-02-23 | $35.50 | $36.11 | 2,244,400 | — | — |
| 2022-02-22 | $35.98 | $36.60 | 2,219,900 | — | — |
| 2022-02-18 | $36.09 | $36.71 | 3,145,100 | — | — |
| 2022-02-17 | $36.37 | $37.00 | 4,587,400 | — | — |
| 2022-02-16 | $36.34 | $36.97 | 3,114,100 | — | — |
| 2022-02-15 | $35.22 | $35.83 | 1,931,800 | — | — |
| 2022-02-14 | $34.38 | $34.97 | 1,782,300 | — | — |
| 2022-02-11 | $34.72 | $35.32 | 1,474,500 | — | — |
| 2022-02-10 | $34.45 | $35.05 | 1,329,400 | — | — |
| 2022-02-09 | $34.59 | $35.19 | 1,557,700 | — | — |
| 2022-02-08 | $33.75 | $34.33 | 1,635,500 | — | — |
| 2022-02-07 | $33.52 | $34.10 | 1,090,100 | — | — |
| 2022-02-04 | $33.12 | $33.69 | 1,627,400 | — | — |
| 2022-02-03 | $32.92 | $33.49 | 1,663,700 | — | — |
| 2022-02-02 | $33.33 | $33.91 | 1,693,700 | — | — |
| 2022-02-01 | $32.99 | $33.56 | 1,846,600 | — | — |
| 2022-01-31 | $31.91 | $32.46 | 4,413,700 | — | — |
| 2022-01-28 | $31.45 | $31.99 | 1,680,900 | — | — |
| 2022-01-27 | $30.70 | $31.23 | 1,939,100 | — | — |
| 2022-01-26 | $30.73 | $31.26 | 1,374,900 | — | — |
| 2022-01-25 | $30.71 | $31.24 | 1,955,200 | — | — |
| 2022-01-24 | $30.45 | $30.98 | 2,614,600 | — | — |
| 2022-01-21 | $30.97 | $31.51 | 1,900,600 | — | — |
| 2022-01-20 | $31.82 | $32.37 | 1,740,200 | — | — |
| 2022-01-19 | $32.24 | $32.80 | 1,992,500 | — | — |
| 2022-01-18 | $32.07 | $32.62 | 1,900,400 | — | — |
| 2022-01-14 | $32.86 | $33.43 | 1,771,100 | — | — |
| 2022-01-13 | $32.90 | $33.47 | 1,578,600 | — | — |
| 2022-01-12 | $32.61 | $33.17 | 1,569,800 | — | — |
| 2022-01-11 | $32.75 | $33.32 | 2,090,100 | — | — |
| 2022-01-10 | $32.21 | $32.77 | 2,822,500 | — | — |
| 2022-01-07 | $32.41 | $32.97 | 1,350,800 | — | — |
| 2022-01-06 | $31.51 | $32.05 | 2,012,000 | — | — |
| 2022-01-05 | $31.10 | $31.64 | 1,979,300 | — | — |
| 2022-01-04 | $31.52 | $32.07 | 1,641,700 | — | — |
| 2022-01-03 | $31.16 | $31.70 | 1,331,900 | — | — |