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
- 2021-01-28 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 | $24.67 | $24.67 | 1,347,600 | — | — |
| 2022-12-29 | $24.46 | $24.46 | 2,340,500 | — | — |
| 2022-12-28 | $23.36 | $23.36 | 1,258,000 | — | — |
| 2022-12-27 | $23.76 | $23.76 | 1,475,100 | — | — |
| 2022-12-23 | $24.98 | $24.98 | 1,603,700 | — | — |
| 2022-12-22 | $25.92 | $25.92 | 2,233,600 | — | — |
| 2022-12-21 | $25.82 | $25.82 | 2,294,900 | — | — |
| 2022-12-20 | $25.20 | $25.20 | 1,805,700 | — | — |
| 2022-12-19 | $24.72 | $24.72 | 1,897,900 | — | — |
| 2022-12-16 | $26.72 | $26.72 | 4,715,000 | — | — |
| 2022-12-15 | $26.86 | $26.86 | 3,079,400 | — | — |
| 2022-12-14 | $27.14 | $27.14 | 2,262,000 | — | — |
| 2022-12-13 | $25.59 | $25.59 | 2,305,500 | — | — |
| 2022-12-12 | $24.05 | $24.05 | 1,607,900 | — | — |
| 2022-12-09 | $23.81 | $23.81 | 2,184,900 | — | — |
| 2022-12-08 | $24.67 | $24.67 | 4,650,700 | — | — |
| 2022-12-07 | $23.24 | $23.24 | 3,091,800 | — | — |
| 2022-12-06 | $24.00 | $24.00 | 6,167,900 | — | — |
| 2022-12-05 | $25.27 | $25.27 | 8,102,800 | — | — |
| 2022-12-02 | $24.79 | $24.79 | 17,312,400 | — | — |
| 2022-12-01 | $23.30 | $23.30 | 8,559,400 | — | — |
| 2022-11-30 | $28.97 | $28.97 | 2,149,900 | — | — |
| 2022-11-29 | $27.94 | $27.94 | 1,568,100 | — | — |
| 2022-11-28 | $29.05 | $29.05 | 1,724,100 | — | — |
| 2022-11-25 | $31.03 | $31.03 | 517,100 | — | — |
| 2022-11-23 | $30.88 | $30.88 | 1,318,300 | — | — |
| 2022-11-22 | $30.39 | $30.39 | 2,323,700 | — | — |
| 2022-11-21 | $30.52 | $30.52 | 3,177,700 | — | — |
| 2022-11-18 | $30.54 | $30.54 | 2,513,700 | — | — |
| 2022-11-17 | $31.16 | $31.16 | 4,240,900 | — | — |
| 2022-11-16 | $28.47 | $28.47 | 3,368,200 | — | — |
| 2022-11-15 | $27.40 | $27.40 | 10,328,700 | — | — |
| 2022-11-14 | $22.47 | $22.47 | 2,024,100 | — | — |
| 2022-11-11 | $22.80 | $22.80 | 1,802,700 | — | — |
| 2022-11-10 | $23.11 | $23.11 | 2,034,100 | — | — |
| 2022-11-09 | $20.95 | $20.95 | 2,390,100 | — | — |
| 2022-11-08 | $19.68 | $19.68 | 980,300 | — | — |
| 2022-11-07 | $19.43 | $19.43 | 1,203,500 | — | — |
| 2022-11-04 | $20.21 | $20.21 | 965,900 | — | — |
| 2022-11-03 | $21.63 | $21.63 | 1,245,600 | — | — |
| 2022-11-02 | $21.58 | $21.58 | 1,095,900 | — | — |
| 2022-11-01 | $22.88 | $22.88 | 719,700 | — | — |
| 2022-10-31 | $23.11 | $23.11 | 1,025,400 | — | — |
| 2022-10-28 | $22.21 | $22.21 | 1,547,800 | — | — |
| 2022-10-27 | $22.99 | $22.99 | 1,001,100 | — | — |
| 2022-10-26 | $22.76 | $22.76 | 1,405,400 | — | — |
| 2022-10-25 | $22.60 | $22.60 | 1,236,200 | — | — |
| 2022-10-24 | $21.03 | $21.03 | 1,599,100 | — | — |
| 2022-10-21 | $20.50 | $20.50 | 3,339,600 | — | — |
| 2022-10-20 | $20.09 | $20.09 | 1,903,700 | — | — |
| 2022-10-19 | $20.20 | $20.20 | 1,897,300 | — | — |
| 2022-10-18 | $21.19 | $21.19 | 2,055,400 | — | — |
| 2022-10-17 | $20.58 | $20.58 | 1,280,400 | — | — |
| 2022-10-14 | $19.99 | $19.99 | 1,194,900 | — | — |
| 2022-10-13 | $21.04 | $21.04 | 1,191,700 | — | — |
| 2022-10-12 | $20.74 | $20.74 | 1,134,800 | — | — |
| 2022-10-11 | $22.15 | $22.15 | 1,173,500 | — | — |
| 2022-10-10 | $21.85 | $21.85 | 1,040,900 | — | — |
| 2022-10-07 | $21.93 | $21.93 | 878,300 | — | — |
| 2022-10-06 | $22.40 | $22.40 | 852,800 | — | — |
| 2022-10-05 | $23.28 | $23.28 | 1,127,300 | — | — |
| 2022-10-04 | $24.00 | $24.00 | 1,306,600 | — | — |
| 2022-10-03 | $22.97 | $22.97 | 1,109,800 | — | — |
| 2022-09-30 | $21.55 | $21.55 | 1,666,400 | — | — |
| 2022-09-29 | $21.15 | $21.15 | 1,592,600 | — | — |
| 2022-09-28 | $21.38 | $21.38 | 2,350,900 | — | — |
| 2022-09-27 | $20.06 | $20.06 | 2,385,800 | — | — |
| 2022-09-26 | $19.40 | $19.40 | 1,929,000 | — | — |
| 2022-09-23 | $20.26 | $20.26 | 2,855,400 | — | — |
| 2022-09-22 | $21.19 | $21.19 | 1,494,800 | — | — |
| 2022-09-21 | $23.06 | $23.06 | 1,085,600 | — | — |
| 2022-09-20 | $22.95 | $22.95 | 1,727,700 | — | — |
| 2022-09-19 | $23.90 | $23.90 | 1,443,700 | — | — |
| 2022-09-16 | $24.39 | $24.39 | 3,410,800 | — | — |
| 2022-09-15 | $24.78 | $24.78 | 2,530,900 | — | — |
| 2022-09-14 | $25.41 | $25.41 | 1,666,600 | — | — |
| 2022-09-13 | $25.14 | $25.14 | 1,875,300 | — | — |
| 2022-09-12 | $26.15 | $26.15 | 1,684,200 | — | — |
| 2022-09-09 | $26.56 | $26.56 | 2,024,100 | — | — |
| 2022-09-08 | $27.60 | $27.60 | 1,950,900 | — | — |
| 2022-09-07 | $27.76 | $27.76 | 1,912,600 | — | — |
| 2022-09-06 | $25.80 | $25.80 | 1,516,700 | — | — |
| 2022-09-02 | $24.99 | $24.99 | 1,132,400 | — | — |
| 2022-09-01 | $25.63 | $25.63 | 1,390,800 | — | — |
| 2022-08-31 | $26.37 | $26.37 | 1,328,900 | — | — |
| 2022-08-30 | $25.58 | $25.58 | 1,092,900 | — | — |
| 2022-08-29 | $25.46 | $25.46 | 825,000 | — | — |
| 2022-08-26 | $25.11 | $25.11 | 1,062,200 | — | — |
| 2022-08-25 | $25.71 | $25.71 | 1,930,600 | — | — |
| 2022-08-24 | $26.66 | $26.66 | 2,085,900 | — | — |
| 2022-08-23 | $25.30 | $25.30 | 1,471,600 | — | — |
| 2022-08-22 | $25.06 | $25.06 | 1,604,800 | — | — |
| 2022-08-19 | $25.48 | $25.48 | 1,872,600 | — | — |
| 2022-08-18 | $27.37 | $27.37 | 2,116,300 | — | — |
| 2022-08-17 | $25.49 | $25.49 | 1,549,900 | — | — |
| 2022-08-16 | $26.32 | $26.32 | 3,464,100 | — | — |
| 2022-08-15 | $25.05 | $25.05 | 2,474,000 | — | — |
| 2022-08-12 | $26.24 | $26.24 | 1,664,900 | — | — |
| 2022-08-11 | $24.17 | $24.17 | 2,322,000 | — | — |
| 2022-08-10 | $26.62 | $26.62 | 2,766,200 | — | — |
| 2022-08-09 | $22.97 | $22.97 | 1,466,600 | — | — |
| 2022-08-08 | $23.78 | $23.78 | 2,039,100 | — | — |
| 2022-08-05 | $23.07 | $23.07 | 2,589,600 | — | — |
| 2022-08-04 | $23.08 | $23.08 | 1,305,700 | — | — |
| 2022-08-03 | $21.98 | $21.98 | 1,237,800 | — | — |
| 2022-08-02 | $22.76 | $22.76 | 2,093,000 | — | — |
| 2022-08-01 | $22.39 | $22.39 | 2,288,900 | — | — |
| 2022-07-29 | $23.63 | $23.63 | 2,549,100 | — | — |
| 2022-07-28 | $22.52 | $22.52 | 4,895,900 | — | — |
| 2022-07-27 | $19.03 | $19.03 | 1,591,000 | — | — |
| 2022-07-26 | $17.90 | $17.90 | 937,600 | — | — |
| 2022-07-25 | $18.09 | $18.09 | 907,300 | — | — |
| 2022-07-22 | $17.76 | $17.76 | 1,624,900 | — | — |
| 2022-07-21 | $18.82 | $18.82 | 1,139,100 | — | — |
| 2022-07-20 | $18.71 | $18.71 | 1,337,300 | — | — |
| 2022-07-19 | $17.76 | $17.76 | 1,360,500 | — | — |
| 2022-07-18 | $16.96 | $16.96 | 1,287,300 | — | — |
| 2022-07-15 | $16.18 | $16.18 | 3,198,700 | — | — |
| 2022-07-14 | $16.34 | $16.34 | 867,100 | — | — |
| 2022-07-13 | $16.46 | $16.46 | 1,041,500 | — | — |
| 2022-07-12 | $16.25 | $16.25 | 1,829,600 | — | — |
| 2022-07-11 | $17.13 | $17.13 | 1,403,600 | — | — |
| 2022-07-08 | $18.43 | $18.43 | 1,785,900 | — | — |
| 2022-07-07 | $17.58 | $17.58 | 1,683,500 | — | — |
| 2022-07-06 | $16.32 | $16.32 | 2,358,000 | — | — |
| 2022-07-05 | $16.48 | $16.48 | 1,928,200 | — | — |
| 2022-07-01 | $16.29 | $16.29 | 1,675,500 | — | — |
| 2022-06-30 | $16.48 | $16.48 | 2,860,300 | — | — |
| 2022-06-29 | $15.12 | $15.12 | 3,927,300 | — | — |
| 2022-06-28 | $17.10 | $17.10 | 1,684,600 | — | — |
| 2022-06-27 | $18.13 | $18.13 | 2,201,600 | — | — |
| 2022-06-24 | $17.41 | $17.41 | 14,342,700 | — | — |
| 2022-06-23 | $19.20 | $19.20 | 1,723,100 | — | — |
| 2022-06-22 | $18.88 | $18.88 | 1,789,500 | — | — |
| 2022-06-21 | $18.86 | $18.86 | 2,480,500 | — | — |
| 2022-06-17 | $19.57 | $19.57 | 4,278,000 | — | — |
| 2022-06-16 | $17.54 | $17.54 | 2,383,200 | — | — |
| 2022-06-15 | $18.98 | $18.98 | 2,502,100 | — | — |
| 2022-06-14 | $17.13 | $17.13 | 1,711,400 | — | — |
| 2022-06-13 | $17.44 | $17.44 | 2,373,400 | — | — |
| 2022-06-10 | $18.04 | $18.04 | 2,386,300 | — | — |
| 2022-06-09 | $18.49 | $18.49 | 3,375,800 | — | — |
| 2022-06-08 | $18.62 | $18.62 | 1,694,700 | — | — |
| 2022-06-07 | $19.08 | $19.08 | 3,058,300 | — | — |
| 2022-06-06 | $18.66 | $18.66 | 5,846,500 | — | — |
| 2022-06-03 | $15.36 | $15.36 | 1,667,100 | — | — |
| 2022-06-02 | $15.65 | $15.65 | 2,901,800 | — | — |
| 2022-06-01 | $14.94 | $14.94 | 1,695,200 | — | — |
| 2022-05-31 | $15.60 | $15.60 | 2,171,300 | — | — |
| 2022-05-27 | $15.85 | $15.85 | 3,640,800 | — | — |
| 2022-05-26 | $14.85 | $14.85 | 3,038,200 | — | — |
| 2022-05-25 | $14.81 | $14.81 | 2,349,700 | — | — |
| 2022-05-24 | $14.90 | $14.90 | 1,805,600 | — | — |
| 2022-05-23 | $15.17 | $15.17 | 1,573,400 | — | — |
| 2022-05-20 | $15.11 | $15.11 | 1,459,200 | — | — |
| 2022-05-19 | $14.95 | $14.95 | 3,989,100 | — | — |
| 2022-05-18 | $13.86 | $13.86 | 3,334,000 | — | — |
| 2022-05-17 | $13.42 | $13.42 | 5,715,900 | — | — |
| 2022-05-16 | $12.12 | $12.12 | 3,153,600 | — | — |
| 2022-05-13 | $12.58 | $12.58 | 4,013,000 | — | — |
| 2022-05-12 | $11.06 | $11.06 | 3,309,800 | — | — |
| 2022-05-11 | $10.76 | $10.76 | 2,773,200 | — | — |
| 2022-05-10 | $11.80 | $11.80 | 3,174,700 | — | — |
| 2022-05-09 | $12.29 | $12.29 | 2,479,300 | — | — |
| 2022-05-06 | $13.57 | $13.57 | 2,305,100 | — | — |
| 2022-05-05 | $13.80 | $13.80 | 2,221,600 | — | — |
| 2022-05-04 | $14.11 | $14.11 | 2,859,700 | — | — |
| 2022-05-03 | $12.96 | $12.96 | 4,850,700 | — | — |
| 2022-05-02 | $11.00 | $11.00 | 2,681,700 | — | — |
| 2022-04-29 | $9.98 | $9.98 | 2,005,400 | — | — |
| 2022-04-28 | $10.28 | $10.28 | 4,934,900 | — | — |
| 2022-04-27 | $9.81 | $9.81 | 3,107,100 | — | — |
| 2022-04-26 | $9.78 | $9.78 | 4,032,900 | — | — |
| 2022-04-25 | $10.42 | $10.42 | 2,556,200 | — | — |
| 2022-04-22 | $10.39 | $10.39 | 5,845,500 | — | — |
| 2022-04-21 | $10.68 | $10.68 | 5,829,600 | — | — |
| 2022-04-20 | $12.51 | $12.51 | 1,776,100 | — | — |
| 2022-04-19 | $13.44 | $13.44 | 2,318,800 | — | — |
| 2022-04-18 | $12.60 | $12.60 | 1,689,400 | — | — |
| 2022-04-14 | $12.68 | $12.68 | 1,650,800 | — | — |
| 2022-04-13 | $13.51 | $13.51 | 2,148,700 | — | — |
| 2022-04-12 | $13.48 | $13.48 | 2,516,600 | — | — |
| 2022-04-11 | $13.70 | $13.70 | 3,518,800 | — | — |
| 2022-04-08 | $13.53 | $13.53 | 3,771,100 | — | — |
| 2022-04-07 | $15.72 | $15.72 | 5,783,100 | — | — |
| 2022-04-06 | $15.30 | $15.30 | 5,092,600 | — | — |
| 2022-04-05 | $16.50 | $16.50 | 3,526,400 | — | — |
| 2022-04-04 | $18.65 | $18.65 | 2,883,700 | — | — |
| 2022-04-01 | $17.07 | $17.07 | 2,080,000 | — | — |
| 2022-03-31 | $17.04 | $17.04 | 3,047,200 | — | — |
| 2022-03-30 | $17.93 | $17.93 | 2,065,200 | — | — |
| 2022-03-29 | $19.28 | $19.28 | 1,723,500 | — | — |
| 2022-03-28 | $19.11 | $19.11 | 3,193,300 | — | — |
| 2022-03-25 | $19.95 | $19.95 | 2,714,700 | — | — |
| 2022-03-24 | $21.13 | $21.13 | 2,909,000 | — | — |
| 2022-03-23 | $22.26 | $22.26 | 2,091,000 | — | — |
| 2022-03-22 | $21.68 | $21.68 | 1,915,200 | — | — |
| 2022-03-21 | $20.96 | $20.96 | 2,181,400 | — | — |
| 2022-03-18 | $21.31 | $21.31 | 4,245,800 | — | — |
| 2022-03-17 | $20.42 | $20.42 | 3,541,700 | — | — |
| 2022-03-16 | $19.24 | $19.24 | 2,663,400 | — | — |
| 2022-03-15 | $18.21 | $18.21 | 1,946,000 | — | — |
| 2022-03-14 | $17.10 | $17.10 | 3,091,400 | — | — |
| 2022-03-11 | $17.92 | $17.92 | 5,725,000 | — | — |
| 2022-03-10 | $15.64 | $15.64 | 2,131,400 | — | — |
| 2022-03-09 | $16.20 | $16.20 | 1,881,500 | — | — |
| 2022-03-08 | $15.91 | $15.91 | 4,323,300 | — | — |
| 2022-03-07 | $14.11 | $14.11 | 2,050,400 | — | — |
| 2022-03-04 | $14.07 | $14.07 | 1,441,800 | — | — |
| 2022-03-03 | $15.04 | $15.04 | 1,843,400 | — | — |
| 2022-03-02 | $15.48 | $15.48 | 2,263,200 | — | — |
| 2022-03-01 | $16.55 | $16.55 | 2,673,200 | — | — |
| 2022-02-28 | $15.81 | $15.81 | 2,946,300 | — | — |
| 2022-02-25 | $14.23 | $14.23 | 2,521,800 | — | — |
| 2022-02-24 | $13.56 | $13.56 | 3,353,000 | — | — |
| 2022-02-23 | $12.00 | $12.00 | 2,375,700 | — | — |
| 2022-02-22 | $12.30 | $12.30 | 3,914,300 | — | — |
| 2022-02-18 | $12.42 | $12.42 | 1,788,100 | — | — |
| 2022-02-17 | $13.27 | $13.27 | 1,451,400 | — | — |
| 2022-02-16 | $14.32 | $14.32 | 1,722,800 | — | — |
| 2022-02-15 | $14.51 | $14.51 | 4,450,700 | — | — |
| 2022-02-14 | $13.79 | $13.79 | 1,819,900 | — | — |
| 2022-02-11 | $14.00 | $14.00 | 1,829,100 | — | — |
| 2022-02-10 | $15.62 | $15.62 | 2,267,900 | — | — |
| 2022-02-09 | $15.89 | $15.89 | 6,442,900 | — | — |
| 2022-02-08 | $15.37 | $15.37 | 1,705,000 | — | — |
| 2022-02-07 | $15.70 | $15.70 | 1,982,600 | — | — |
| 2022-02-04 | $15.96 | $15.96 | 1,124,700 | — | — |
| 2022-02-03 | $15.47 | $15.47 | 1,705,700 | — | — |
| 2022-02-02 | $16.43 | $16.43 | 1,992,800 | — | — |
| 2022-02-01 | $17.23 | $17.23 | 2,547,700 | — | — |
| 2022-01-31 | $16.86 | $16.86 | 3,782,500 | — | — |
| 2022-01-28 | $14.43 | $14.43 | 3,112,100 | — | — |
| 2022-01-27 | $13.47 | $13.47 | 2,575,400 | — | — |
| 2022-01-26 | $14.29 | $14.29 | 3,358,300 | — | — |
| 2022-01-25 | $14.90 | $14.90 | 3,447,000 | — | — |
| 2022-01-24 | $16.20 | $16.20 | 3,505,300 | — | — |
| 2022-01-21 | $15.40 | $15.40 | 3,237,000 | — | — |
| 2022-01-20 | $16.96 | $16.96 | 3,703,800 | — | — |
| 2022-01-19 | $17.52 | $17.52 | 2,398,100 | — | — |
| 2022-01-18 | $18.83 | $18.83 | 1,686,200 | — | — |
| 2022-01-14 | $20.68 | $20.68 | 1,005,000 | — | — |
| 2022-01-13 | $21.86 | $21.86 | 1,352,900 | — | — |
| 2022-01-12 | $22.99 | $22.99 | 1,588,800 | — | — |
| 2022-01-11 | $22.78 | $22.78 | 1,356,600 | — | — |
| 2022-01-10 | $21.53 | $21.53 | 1,427,800 | — | — |
| 2022-01-07 | $21.87 | $21.87 | 1,575,500 | — | — |
| 2022-01-06 | $21.12 | $21.12 | 1,260,300 | — | — |
| 2022-01-05 | $21.32 | $21.32 | 1,820,500 | — | — |
| 2022-01-04 | $22.55 | $22.55 | 2,029,800 | — | — |
| 2022-01-03 | $23.84 | $23.84 | 2,086,300 | — | — |