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
- 2021-11-10 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 | $18.43 | $18.43 | 17,181,800 | — | — |
| 2022-12-29 | $18.73 | $18.73 | 22,063,000 | — | — |
| 2022-12-28 | $17.74 | $17.74 | 20,967,700 | — | — |
| 2022-12-27 | $17.74 | $17.74 | 21,663,000 | — | — |
| 2022-12-23 | $19.14 | $19.14 | 18,952,000 | — | — |
| 2022-12-22 | $19.73 | $19.73 | 24,271,200 | — | — |
| 2022-12-21 | $21.03 | $21.03 | 13,435,000 | — | — |
| 2022-12-20 | $21.40 | $21.40 | 15,114,700 | — | — |
| 2022-12-19 | $22.03 | $22.03 | 18,825,200 | — | — |
| 2022-12-16 | $22.48 | $22.48 | 58,554,600 | — | — |
| 2022-12-15 | $23.97 | $23.97 | 13,296,000 | — | — |
| 2022-12-14 | $24.54 | $24.54 | 14,213,100 | — | — |
| 2022-12-13 | $24.96 | $24.96 | 20,597,300 | — | — |
| 2022-12-12 | $25.61 | $25.61 | 19,596,900 | — | — |
| 2022-12-09 | $27.29 | $27.29 | 11,334,500 | — | — |
| 2022-12-08 | $28.58 | $28.58 | 9,582,500 | — | — |
| 2022-12-07 | $27.94 | $27.94 | 8,877,300 | — | — |
| 2022-12-06 | $27.89 | $27.89 | 13,170,700 | — | — |
| 2022-12-05 | $29.53 | $29.53 | 7,560,400 | — | — |
| 2022-12-02 | $31.36 | $31.36 | 8,879,100 | — | — |
| 2022-12-01 | $31.48 | $31.48 | 12,056,800 | — | — |
| 2022-11-30 | $32.04 | $32.04 | 18,375,900 | — | — |
| 2022-11-29 | $28.85 | $28.85 | 6,705,700 | — | — |
| 2022-11-28 | $28.64 | $28.64 | 7,746,900 | — | — |
| 2022-11-25 | $29.53 | $29.53 | 3,907,600 | — | — |
| 2022-11-23 | $29.71 | $29.71 | 9,511,300 | — | — |
| 2022-11-22 | $28.94 | $28.94 | 10,770,200 | — | — |
| 2022-11-21 | $28.42 | $28.42 | 13,508,600 | — | — |
| 2022-11-18 | $30.34 | $30.34 | 13,130,200 | — | — |
| 2022-11-17 | $32.07 | $32.07 | 7,890,900 | — | — |
| 2022-11-16 | $33.32 | $33.32 | 10,069,200 | — | — |
| 2022-11-15 | $35.15 | $35.15 | 19,268,200 | — | — |
| 2022-11-14 | $34.38 | $34.38 | 12,608,900 | — | — |
| 2022-11-11 | $34.90 | $34.90 | 21,051,800 | — | — |
| 2022-11-10 | $32.96 | $32.96 | 29,299,900 | — | — |
| 2022-11-09 | $28.07 | $28.07 | 28,081,300 | — | — |
| 2022-11-08 | $31.85 | $31.85 | 11,768,900 | — | — |
| 2022-11-07 | $31.32 | $31.32 | 7,414,000 | — | — |
| 2022-11-04 | $31.99 | $31.99 | 8,159,200 | — | — |
| 2022-11-03 | $32.24 | $32.24 | 8,075,400 | — | — |
| 2022-11-02 | $31.52 | $31.52 | 10,788,300 | — | — |
| 2022-11-01 | $33.48 | $33.48 | 10,366,100 | — | — |
| 2022-10-31 | $34.97 | $34.97 | 23,372,500 | — | — |
| 2022-10-28 | $34.48 | $34.48 | 8,410,900 | — | — |
| 2022-10-27 | $34.50 | $34.50 | 8,968,100 | — | — |
| 2022-10-26 | $34.44 | $34.44 | 11,335,900 | — | — |
| 2022-10-25 | $34.49 | $34.49 | 18,931,400 | — | — |
| 2022-10-24 | $31.34 | $31.34 | 11,197,700 | — | — |
| 2022-10-21 | $31.92 | $31.92 | 9,941,800 | — | — |
| 2022-10-20 | $30.73 | $30.73 | 10,633,200 | — | — |
| 2022-10-19 | $31.50 | $31.50 | 10,644,900 | — | — |
| 2022-10-18 | $31.64 | $31.64 | 13,668,100 | — | — |
| 2022-10-17 | $30.70 | $30.70 | 14,050,600 | — | — |
| 2022-10-14 | $28.71 | $28.71 | 22,520,600 | — | — |
| 2022-10-13 | $32.50 | $32.50 | 16,135,000 | — | — |
| 2022-10-12 | $32.35 | $32.35 | 14,040,200 | — | — |
| 2022-10-11 | $32.33 | $32.33 | 20,802,800 | — | — |
| 2022-10-10 | $31.48 | $31.48 | 26,171,500 | — | — |
| 2022-10-07 | $33.95 | $33.95 | 22,803,600 | — | — |
| 2022-10-06 | $36.76 | $36.76 | 17,266,500 | — | — |
| 2022-10-05 | $36.13 | $36.13 | 15,778,900 | — | — |
| 2022-10-04 | $36.30 | $36.30 | 29,058,700 | — | — |
| 2022-10-03 | $31.89 | $31.89 | 13,778,400 | — | — |
| 2022-09-30 | $32.91 | $32.91 | 12,381,000 | — | — |
| 2022-09-29 | $32.31 | $32.31 | 16,987,900 | — | — |
| 2022-09-28 | $35.08 | $35.08 | 11,277,400 | — | — |
| 2022-09-27 | $33.79 | $33.79 | 11,482,000 | — | — |
| 2022-09-26 | $33.85 | $33.85 | 11,315,900 | — | — |
| 2022-09-23 | $33.56 | $33.56 | 16,238,500 | — | — |
| 2022-09-22 | $33.33 | $33.33 | 13,544,200 | — | — |
| 2022-09-21 | $35.10 | $35.10 | 13,975,000 | — | — |
| 2022-09-20 | $35.75 | $35.75 | 17,513,200 | — | — |
| 2022-09-19 | $37.94 | $37.94 | 18,345,500 | — | — |
| 2022-09-16 | $39.26 | $39.26 | 70,434,800 | — | — |
| 2022-09-15 | $39.69 | $39.69 | 24,202,000 | — | — |
| 2022-09-14 | $40.10 | $40.10 | 24,685,800 | — | — |
| 2022-09-13 | $38.76 | $38.76 | 24,593,700 | — | — |
| 2022-09-12 | $38.74 | $38.74 | 20,863,000 | — | — |
| 2022-09-09 | $37.55 | $37.55 | 27,096,200 | — | — |
| 2022-09-08 | $36.88 | $36.88 | 44,772,000 | — | — |
| 2022-09-07 | $33.25 | $33.25 | 15,105,300 | — | — |
| 2022-09-06 | $33.22 | $33.22 | 24,795,700 | — | — |
| 2022-09-02 | $32.07 | $32.07 | 8,869,500 | — | — |
| 2022-09-01 | $31.95 | $31.95 | 10,468,500 | — | — |
| 2022-08-31 | $32.71 | $32.71 | 19,332,800 | — | — |
| 2022-08-30 | $31.89 | $31.89 | 8,541,000 | — | — |
| 2022-08-29 | $32.31 | $32.31 | 8,517,300 | — | — |
| 2022-08-26 | $32.11 | $32.11 | 10,728,700 | — | — |
| 2022-08-25 | $32.90 | $32.90 | 8,968,400 | — | — |
| 2022-08-24 | $32.56 | $32.56 | 9,434,100 | — | — |
| 2022-08-23 | $32.21 | $32.21 | 9,766,800 | — | — |
| 2022-08-22 | $33.06 | $33.06 | 11,006,300 | — | — |
| 2022-08-19 | $34.45 | $34.45 | 10,999,200 | — | — |
| 2022-08-18 | $35.90 | $35.90 | 8,882,200 | — | — |
| 2022-08-17 | $36.42 | $36.42 | 11,716,100 | — | — |
| 2022-08-16 | $38.23 | $38.23 | 17,280,500 | — | — |
| 2022-08-15 | $37.28 | $37.28 | 21,310,400 | — | — |
| 2022-08-12 | $38.90 | $38.90 | 39,044,000 | — | — |
| 2022-08-11 | $38.95 | $38.95 | 35,949,100 | — | — |
| 2022-08-10 | $37.40 | $37.40 | 15,370,300 | — | — |
| 2022-08-09 | $36.70 | $36.70 | 12,904,500 | — | — |
| 2022-08-08 | $38.09 | $38.09 | 16,294,800 | — | — |
| 2022-08-05 | $35.67 | $35.67 | 12,314,100 | — | — |
| 2022-08-04 | $36.18 | $36.18 | 12,410,200 | — | — |
| 2022-08-03 | $36.59 | $36.59 | 14,243,800 | — | — |
| 2022-08-02 | $35.01 | $35.01 | 13,829,400 | — | — |
| 2022-08-01 | $34.81 | $34.81 | 12,399,100 | — | — |
| 2022-07-29 | $34.30 | $34.30 | 12,381,200 | — | — |
| 2022-07-28 | $33.85 | $33.85 | 11,384,200 | — | — |
| 2022-07-27 | $32.01 | $32.01 | 10,371,200 | — | — |
| 2022-07-26 | $31.69 | $31.69 | 7,838,700 | — | — |
| 2022-07-25 | $32.17 | $32.17 | 9,878,500 | — | — |
| 2022-07-22 | $32.48 | $32.48 | 16,935,800 | — | — |
| 2022-07-21 | $34.13 | $34.13 | 24,446,800 | — | — |
| 2022-07-20 | $32.74 | $32.74 | 17,831,400 | — | — |
| 2022-07-19 | $31.71 | $31.71 | 16,245,000 | — | — |
| 2022-07-18 | $31.80 | $31.80 | 13,577,000 | — | — |
| 2022-07-15 | $31.60 | $31.60 | 13,762,700 | — | — |
| 2022-07-14 | $30.83 | $30.83 | 10,947,200 | — | — |
| 2022-07-13 | $30.76 | $30.76 | 12,542,900 | — | — |
| 2022-07-12 | $30.15 | $30.15 | 15,862,000 | — | — |
| 2022-07-11 | $29.93 | $29.93 | 18,678,900 | — | — |
| 2022-07-08 | $31.99 | $31.99 | 20,009,700 | — | — |
| 2022-07-07 | $31.63 | $31.63 | 25,560,900 | — | — |
| 2022-07-06 | $29.66 | $29.66 | 36,729,400 | — | — |
| 2022-07-05 | $26.86 | $26.86 | 10,455,700 | — | — |
| 2022-07-01 | $25.70 | $25.70 | 8,544,400 | — | — |
| 2022-06-30 | $25.74 | $25.74 | 11,633,000 | — | — |
| 2022-06-29 | $26.27 | $26.27 | 10,857,700 | — | — |
| 2022-06-28 | $26.99 | $26.99 | 14,406,600 | — | — |
| 2022-06-27 | $28.44 | $28.44 | 11,869,900 | — | — |
| 2022-06-24 | $29.50 | $29.50 | 22,063,500 | — | — |
| 2022-06-23 | $29.47 | $29.47 | 14,175,600 | — | — |
| 2022-06-22 | $28.56 | $28.56 | 16,135,200 | — | — |
| 2022-06-21 | $29.07 | $29.07 | 25,618,100 | — | — |
| 2022-06-17 | $26.24 | $26.24 | 19,308,400 | — | — |
| 2022-06-16 | $26.42 | $26.42 | 22,035,100 | — | — |
| 2022-06-15 | $29.08 | $29.08 | 18,559,600 | — | — |
| 2022-06-14 | $27.30 | $27.30 | 16,104,400 | — | — |
| 2022-06-13 | $26.81 | $26.81 | 19,542,300 | — | — |
| 2022-06-10 | $28.36 | $28.36 | 14,376,000 | — | — |
| 2022-06-09 | $28.87 | $28.87 | 10,777,800 | — | — |
| 2022-06-08 | $29.80 | $29.80 | 12,660,200 | — | — |
| 2022-06-07 | $29.72 | $29.72 | 17,555,100 | — | — |
| 2022-06-06 | $28.98 | $28.98 | 14,661,700 | — | — |
| 2022-06-03 | $30.19 | $30.19 | 13,756,000 | — | — |
| 2022-06-02 | $31.94 | $31.94 | 15,150,700 | — | — |
| 2022-06-01 | $30.25 | $30.25 | 13,533,300 | — | — |
| 2022-05-31 | $31.40 | $31.40 | 21,305,700 | — | — |
| 2022-05-27 | $30.96 | $30.96 | 17,473,200 | — | — |
| 2022-05-26 | $29.23 | $29.23 | 14,536,300 | — | — |
| 2022-05-25 | $27.25 | $27.25 | 15,742,100 | — | — |
| 2022-05-24 | $26.53 | $26.53 | 19,068,400 | — | — |
| 2022-05-23 | $27.99 | $27.99 | 21,521,800 | — | — |
| 2022-05-20 | $28.92 | $28.92 | 22,757,600 | — | — |
| 2022-05-19 | $29.61 | $29.61 | 29,571,900 | — | — |
| 2022-05-18 | $27.29 | $27.29 | 26,828,100 | — | — |
| 2022-05-17 | $27.49 | $27.49 | 26,958,800 | — | — |
| 2022-05-16 | $24.86 | $24.86 | 32,135,000 | — | — |
| 2022-05-13 | $26.70 | $26.70 | 42,674,900 | — | — |
| 2022-05-12 | $24.30 | $24.30 | 73,921,500 | — | — |
| 2022-05-11 | $20.60 | $20.60 | 53,073,500 | — | — |
| 2022-05-10 | $22.79 | $22.79 | 33,317,000 | — | — |
| 2022-05-09 | $22.78 | $22.78 | 84,388,400 | — | — |
| 2022-05-06 | $28.79 | $28.79 | 20,691,000 | — | — |
| 2022-05-05 | $30.71 | $30.71 | 15,878,300 | — | — |
| 2022-05-04 | $33.92 | $33.92 | 16,040,800 | — | — |
| 2022-05-03 | $31.99 | $31.99 | 14,738,500 | — | — |
| 2022-05-02 | $31.74 | $31.74 | 13,888,900 | — | — |
| 2022-04-29 | $30.24 | $30.24 | 12,877,400 | — | — |
| 2022-04-28 | $32.18 | $32.18 | 17,179,300 | — | — |
| 2022-04-27 | $31.22 | $31.22 | 15,143,700 | — | — |
| 2022-04-26 | $30.68 | $30.68 | 18,830,000 | — | — |
| 2022-04-25 | $33.90 | $33.90 | 12,433,700 | — | — |
| 2022-04-22 | $33.61 | $33.61 | 12,670,200 | — | — |
| 2022-04-21 | $33.76 | $33.76 | 21,534,500 | — | — |
| 2022-04-20 | $36.23 | $36.23 | 12,648,500 | — | — |
| 2022-04-19 | $39.15 | $39.15 | 11,382,200 | — | — |
| 2022-04-18 | $38.23 | $38.23 | 12,841,600 | — | — |
| 2022-04-14 | $40.59 | $40.59 | 9,206,100 | — | — |
| 2022-04-13 | $41.15 | $41.15 | 14,068,100 | — | — |
| 2022-04-12 | $38.15 | $38.15 | 14,264,500 | — | — |
| 2022-04-11 | $39.50 | $39.50 | 14,206,700 | — | — |
| 2022-04-08 | $38.80 | $38.80 | 10,675,700 | — | — |
| 2022-04-07 | $39.98 | $39.98 | 19,428,600 | — | — |
| 2022-04-06 | $40.10 | $40.10 | 22,212,700 | — | — |
| 2022-04-05 | $42.19 | $42.19 | 19,576,500 | — | — |
| 2022-04-04 | $46.53 | $46.53 | 15,532,900 | — | — |
| 2022-04-01 | $46.44 | $46.44 | 15,244,400 | — | — |
| 2022-03-31 | $50.24 | $50.24 | 12,740,900 | — | — |
| 2022-03-30 | $52.01 | $52.01 | 20,271,700 | — | — |
| 2022-03-29 | $53.88 | $53.88 | 26,325,300 | — | — |
| 2022-03-28 | $45.98 | $45.98 | 11,018,400 | — | — |
| 2022-03-25 | $46.16 | $46.16 | 10,825,100 | — | — |
| 2022-03-24 | $48.66 | $48.66 | 12,804,900 | — | — |
| 2022-03-23 | $45.87 | $45.87 | 12,025,100 | — | — |
| 2022-03-22 | $46.93 | $46.93 | 13,110,500 | — | — |
| 2022-03-21 | $43.56 | $43.56 | 13,227,000 | — | — |
| 2022-03-18 | $45.60 | $45.60 | 19,770,600 | — | — |
| 2022-03-17 | $42.13 | $42.13 | 17,167,200 | — | — |
| 2022-03-16 | $41.58 | $41.58 | 23,752,200 | — | — |
| 2022-03-15 | $37.00 | $37.00 | 19,671,300 | — | — |
| 2022-03-14 | $35.83 | $35.83 | 20,756,400 | — | — |
| 2022-03-11 | $38.05 | $38.05 | 42,597,900 | — | — |
| 2022-03-10 | $41.16 | $41.16 | 31,481,100 | — | — |
| 2022-03-09 | $43.95 | $43.95 | 15,784,700 | — | — |
| 2022-03-08 | $42.21 | $42.21 | 25,165,000 | — | — |
| 2022-03-07 | $42.43 | $42.43 | 22,985,200 | — | — |
| 2022-03-04 | $47.39 | $47.39 | 24,392,200 | — | — |
| 2022-03-03 | $50.91 | $50.91 | 28,535,500 | — | — |
| 2022-03-02 | $53.56 | $53.56 | 36,559,800 | — | — |
| 2022-03-01 | $61.91 | $61.91 | 17,204,100 | — | — |
| 2022-02-28 | $67.56 | $67.56 | 19,270,200 | — | — |
| 2022-02-25 | $63.43 | $63.43 | 13,455,200 | — | — |
| 2022-02-24 | $63.71 | $63.71 | 24,082,200 | — | — |
| 2022-02-23 | $57.53 | $57.53 | 22,637,000 | — | — |
| 2022-02-22 | $62.39 | $62.39 | 22,737,000 | — | — |
| 2022-02-18 | $66.37 | $66.37 | 14,965,900 | — | — |
| 2022-02-17 | $64.74 | $64.74 | 22,387,700 | — | — |
| 2022-02-16 | $66.25 | $66.25 | 12,768,300 | — | — |
| 2022-02-15 | $66.29 | $66.29 | 16,267,400 | — | — |
| 2022-02-14 | $62.65 | $62.65 | 26,874,500 | — | — |
| 2022-02-11 | $58.85 | $58.85 | 15,293,400 | — | — |
| 2022-02-10 | $64.72 | $64.72 | 17,665,400 | — | — |
| 2022-02-09 | $64.53 | $64.53 | 13,343,700 | — | — |
| 2022-02-08 | $60.95 | $60.95 | 12,079,200 | — | — |
| 2022-02-07 | $58.36 | $58.36 | 14,782,000 | — | — |
| 2022-02-04 | $60.87 | $60.87 | 14,588,500 | — | — |
| 2022-02-03 | $60.36 | $60.36 | 19,776,300 | — | — |
| 2022-02-02 | $64.32 | $64.32 | 15,610,300 | — | — |
| 2022-02-01 | $69.62 | $69.62 | 24,476,500 | — | — |
| 2022-01-31 | $65.74 | $65.74 | 18,684,900 | — | — |
| 2022-01-28 | $57.12 | $57.12 | 23,965,100 | — | — |
| 2022-01-27 | $53.94 | $53.94 | 23,416,400 | — | — |
| 2022-01-26 | $60.27 | $60.27 | 23,694,100 | — | — |
| 2022-01-25 | $59.61 | $59.61 | 16,557,200 | — | — |
| 2022-01-24 | $63.90 | $63.90 | 24,115,900 | — | — |
| 2022-01-21 | $64.51 | $64.51 | 19,344,700 | — | — |
| 2022-01-20 | $65.02 | $65.02 | 18,642,700 | — | — |
| 2022-01-19 | $69.40 | $69.40 | 15,068,400 | — | — |
| 2022-01-18 | $73.16 | $73.16 | 16,803,700 | — | — |
| 2022-01-14 | $79.95 | $79.95 | 15,838,000 | — | — |
| 2022-01-13 | $80.31 | $80.31 | 13,677,500 | — | — |
| 2022-01-12 | $86.48 | $86.48 | 14,422,800 | — | — |
| 2022-01-11 | $83.55 | $83.55 | 19,970,600 | — | — |
| 2022-01-10 | $81.44 | $81.44 | 17,289,800 | — | — |
| 2022-01-07 | $86.28 | $86.28 | 17,515,900 | — | — |
| 2022-01-06 | $87.33 | $87.33 | 39,827,100 | — | — |
| 2022-01-05 | $90.01 | $90.01 | 18,645,100 | — | — |
| 2022-01-04 | $101.39 | $101.39 | 12,152,200 | — | — |
| 2022-01-03 | $102.72 | $102.72 | 8,346,800 | — | — |