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
- 2015-06-30 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 | $23.65 | $23.65 | 3,250,300 | — | — |
| 2022-12-29 | $23.85 | $23.85 | 4,204,000 | — | — |
| 2022-12-28 | $22.93 | $22.93 | 4,189,300 | — | — |
| 2022-12-27 | $22.83 | $22.83 | 5,557,800 | — | — |
| 2022-12-23 | $23.53 | $23.53 | 4,279,700 | — | — |
| 2022-12-22 | $24.21 | $24.21 | 8,198,400 | — | — |
| 2022-12-21 | $26.47 | $26.47 | 2,365,200 | — | — |
| 2022-12-20 | $25.84 | $25.84 | 3,437,200 | — | — |
| 2022-12-19 | $25.81 | $25.81 | 3,599,700 | — | — |
| 2022-12-16 | $27.02 | $27.02 | 3,628,900 | — | — |
| 2022-12-15 | $26.96 | $26.96 | 3,034,400 | — | — |
| 2022-12-14 | $28.38 | $28.38 | 3,500,700 | — | — |
| 2022-12-13 | $28.18 | $28.18 | 4,680,200 | — | — |
| 2022-12-12 | $28.00 | $28.00 | 3,081,600 | — | — |
| 2022-12-09 | $27.22 | $27.22 | 2,648,700 | — | — |
| 2022-12-08 | $27.09 | $27.09 | 3,838,500 | — | — |
| 2022-12-07 | $25.90 | $25.90 | 3,611,800 | — | — |
| 2022-12-06 | $26.04 | $26.04 | 5,062,200 | — | — |
| 2022-12-05 | $27.08 | $27.08 | 3,941,700 | — | — |
| 2022-12-02 | $29.20 | $29.20 | 4,168,000 | — | — |
| 2022-12-01 | $29.00 | $29.00 | 3,284,500 | — | — |
| 2022-11-30 | $28.51 | $28.51 | 15,095,300 | — | — |
| 2022-11-29 | $27.13 | $27.13 | 4,427,400 | — | — |
| 2022-11-28 | $26.49 | $26.49 | 4,045,600 | — | — |
| 2022-11-25 | $27.60 | $27.60 | 2,030,000 | — | — |
| 2022-11-23 | $28.57 | $28.57 | 2,555,900 | — | — |
| 2022-11-22 | $27.82 | $27.82 | 2,834,300 | — | — |
| 2022-11-21 | $27.90 | $27.90 | 3,605,200 | — | — |
| 2022-11-18 | $28.79 | $28.79 | 3,314,700 | — | — |
| 2022-11-17 | $29.96 | $29.96 | 2,630,800 | — | — |
| 2022-11-16 | $31.07 | $31.07 | 4,021,200 | — | — |
| 2022-11-15 | $32.67 | $32.67 | 4,881,600 | — | — |
| 2022-11-14 | $32.30 | $32.30 | 5,643,100 | — | — |
| 2022-11-11 | $33.31 | $33.31 | 7,251,800 | — | — |
| 2022-11-10 | $30.98 | $30.98 | 6,872,000 | — | — |
| 2022-11-09 | $26.76 | $26.76 | 4,176,800 | — | — |
| 2022-11-08 | $27.25 | $27.25 | 3,784,900 | — | — |
| 2022-11-07 | $27.16 | $27.16 | 3,636,300 | — | — |
| 2022-11-04 | $27.28 | $27.28 | 3,645,900 | — | — |
| 2022-11-03 | $27.72 | $27.72 | 4,066,000 | — | — |
| 2022-11-02 | $28.04 | $28.04 | 5,029,700 | — | — |
| 2022-11-01 | $28.88 | $28.88 | 3,711,000 | — | — |
| 2022-10-31 | $29.64 | $29.64 | 4,991,500 | — | — |
| 2022-10-28 | $29.55 | $29.55 | 5,829,600 | — | — |
| 2022-10-27 | $28.47 | $28.47 | 11,781,900 | — | — |
| 2022-10-26 | $26.74 | $26.74 | 7,035,700 | — | — |
| 2022-10-25 | $26.75 | $26.75 | 5,703,100 | — | — |
| 2022-10-24 | $24.63 | $24.63 | 5,132,300 | — | — |
| 2022-10-21 | $24.03 | $24.03 | 4,201,000 | — | — |
| 2022-10-20 | $23.92 | $23.92 | 4,853,300 | — | — |
| 2022-10-19 | $24.25 | $24.25 | 3,804,100 | — | — |
| 2022-10-18 | $25.45 | $25.45 | 5,385,100 | — | — |
| 2022-10-17 | $24.63 | $24.63 | 4,460,000 | — | — |
| 2022-10-14 | $23.16 | $23.16 | 4,264,900 | — | — |
| 2022-10-13 | $24.57 | $24.57 | 5,607,900 | — | — |
| 2022-10-12 | $25.03 | $25.03 | 3,788,100 | — | — |
| 2022-10-11 | $24.71 | $24.71 | 4,594,800 | — | — |
| 2022-10-10 | $24.92 | $24.92 | 4,604,300 | — | — |
| 2022-10-07 | $25.13 | $25.13 | 4,109,000 | — | — |
| 2022-10-06 | $26.81 | $26.81 | 2,989,400 | — | — |
| 2022-10-05 | $27.03 | $27.03 | 3,810,900 | — | — |
| 2022-10-04 | $28.00 | $28.00 | 6,311,300 | — | — |
| 2022-10-03 | $25.87 | $25.87 | 3,896,400 | — | — |
| 2022-09-30 | $25.35 | $25.35 | 4,877,900 | — | — |
| 2022-09-29 | $26.23 | $26.23 | 5,319,000 | — | — |
| 2022-09-28 | $28.20 | $28.20 | 4,719,200 | — | — |
| 2022-09-27 | $26.63 | $26.63 | 4,177,400 | — | — |
| 2022-09-26 | $26.42 | $26.42 | 4,712,500 | — | — |
| 2022-09-23 | $26.97 | $26.97 | 8,114,000 | — | — |
| 2022-09-22 | $27.96 | $27.96 | 4,726,400 | — | — |
| 2022-09-21 | $28.84 | $28.84 | 3,864,200 | — | — |
| 2022-09-20 | $29.45 | $29.45 | 3,297,500 | — | — |
| 2022-09-19 | $30.13 | $30.13 | 3,599,800 | — | — |
| 2022-09-16 | $30.49 | $30.49 | 6,734,400 | — | — |
| 2022-09-15 | $31.89 | $31.89 | 3,717,400 | — | — |
| 2022-09-14 | $31.67 | $31.67 | 3,269,400 | — | — |
| 2022-09-13 | $31.31 | $31.31 | 5,157,600 | — | — |
| 2022-09-12 | $34.20 | $34.20 | 4,464,100 | — | — |
| 2022-09-09 | $33.46 | $33.46 | 3,746,000 | — | — |
| 2022-09-08 | $32.41 | $32.41 | 3,864,600 | — | — |
| 2022-09-07 | $30.60 | $30.60 | 3,743,600 | — | — |
| 2022-09-06 | $29.03 | $29.03 | 4,185,000 | — | — |
| 2022-09-02 | $30.18 | $30.18 | 5,208,700 | — | — |
| 2022-09-01 | $30.80 | $30.80 | 4,203,500 | — | — |
| 2022-08-31 | $31.06 | $31.06 | 3,572,400 | — | — |
| 2022-08-30 | $31.11 | $31.11 | 4,080,100 | — | — |
| 2022-08-29 | $31.10 | $31.10 | 3,487,100 | — | — |
| 2022-08-26 | $32.10 | $32.10 | 4,228,000 | — | — |
| 2022-08-25 | $35.01 | $35.01 | 5,970,600 | — | — |
| 2022-08-24 | $33.66 | $33.66 | 3,077,500 | — | — |
| 2022-08-23 | $32.76 | $32.76 | 3,142,700 | — | — |
| 2022-08-22 | $32.71 | $32.71 | 3,775,600 | — | — |
| 2022-08-19 | $32.90 | $32.90 | 4,560,500 | — | — |
| 2022-08-18 | $35.06 | $35.06 | 4,380,900 | — | — |
| 2022-08-17 | $35.95 | $35.95 | 6,665,200 | — | — |
| 2022-08-16 | $39.45 | $39.45 | 4,026,000 | — | — |
| 2022-08-15 | $40.93 | $40.93 | 3,033,200 | — | — |
| 2022-08-12 | $40.32 | $40.32 | 4,583,500 | — | — |
| 2022-08-11 | $37.99 | $37.99 | 6,986,400 | — | — |
| 2022-08-10 | $37.79 | $37.79 | 3,792,600 | — | — |
| 2022-08-09 | $35.41 | $35.41 | 5,450,500 | — | — |
| 2022-08-08 | $38.79 | $38.79 | 4,904,000 | — | — |
| 2022-08-05 | $37.48 | $37.48 | 4,593,500 | — | — |
| 2022-08-04 | $37.46 | $37.46 | 5,038,200 | — | — |
| 2022-08-03 | $38.50 | $38.50 | 5,270,900 | — | — |
| 2022-08-02 | $36.92 | $36.92 | 5,526,900 | — | — |
| 2022-08-01 | $36.81 | $36.81 | 5,204,300 | — | — |
| 2022-07-29 | $36.85 | $36.85 | 9,281,700 | — | — |
| 2022-07-28 | $35.60 | $35.60 | 26,372,900 | — | — |
| 2022-07-27 | $43.24 | $43.24 | 7,382,900 | — | — |
| 2022-07-26 | $40.19 | $40.19 | 3,087,700 | — | — |
| 2022-07-25 | $42.08 | $42.08 | 4,024,800 | — | — |
| 2022-07-22 | $41.18 | $41.18 | 4,327,000 | — | — |
| 2022-07-21 | $43.66 | $43.66 | 7,270,500 | — | — |
| 2022-07-20 | $43.20 | $43.20 | 4,254,100 | — | — |
| 2022-07-19 | $41.15 | $41.15 | 3,132,700 | — | — |
| 2022-07-18 | $39.50 | $39.50 | 4,026,800 | — | — |
| 2022-07-15 | $40.58 | $40.58 | 2,685,900 | — | — |
| 2022-07-14 | $39.18 | $39.18 | 2,319,100 | — | — |
| 2022-07-13 | $40.10 | $40.10 | 4,065,900 | — | — |
| 2022-07-12 | $39.82 | $39.82 | 4,185,600 | — | — |
| 2022-07-11 | $38.93 | $38.93 | 3,727,100 | — | — |
| 2022-07-08 | $41.81 | $41.81 | 4,863,500 | — | — |
| 2022-07-07 | $42.22 | $42.22 | 7,102,600 | — | — |
| 2022-07-06 | $38.81 | $38.81 | 9,705,600 | — | — |
| 2022-07-05 | $38.81 | $38.81 | 6,160,600 | — | — |
| 2022-07-01 | $34.83 | $34.83 | 3,958,400 | — | — |
| 2022-06-30 | $33.21 | $33.21 | 5,119,100 | — | — |
| 2022-06-29 | $34.35 | $34.35 | 3,629,200 | — | — |
| 2022-06-28 | $35.08 | $35.08 | 5,407,900 | — | — |
| 2022-06-27 | $37.46 | $37.46 | 5,204,700 | — | — |
| 2022-06-24 | $37.17 | $37.17 | 6,708,400 | — | — |
| 2022-06-23 | $35.89 | $35.89 | 6,283,800 | — | — |
| 2022-06-22 | $32.77 | $32.77 | 6,059,800 | — | — |
| 2022-06-21 | $31.51 | $31.51 | 4,009,300 | — | — |
| 2022-06-17 | $30.67 | $30.67 | 6,571,000 | — | — |
| 2022-06-16 | $29.09 | $29.09 | 6,498,600 | — | — |
| 2022-06-15 | $30.96 | $30.96 | 7,725,700 | — | — |
| 2022-06-14 | $29.27 | $29.27 | 5,424,400 | — | — |
| 2022-06-13 | $28.63 | $28.63 | 8,182,900 | — | — |
| 2022-06-10 | $31.74 | $31.74 | 4,363,400 | — | — |
| 2022-06-09 | $33.28 | $33.28 | 4,285,100 | — | — |
| 2022-06-08 | $35.44 | $35.44 | 4,098,600 | — | — |
| 2022-06-07 | $34.82 | $34.82 | 4,715,900 | — | — |
| 2022-06-06 | $34.61 | $34.61 | 3,408,600 | — | — |
| 2022-06-03 | $34.53 | $34.53 | 4,363,600 | — | — |
| 2022-06-02 | $36.03 | $36.03 | 6,265,200 | — | — |
| 2022-06-01 | $32.62 | $32.62 | 4,585,700 | — | — |
| 2022-05-31 | $34.09 | $34.09 | 7,997,900 | — | — |
| 2022-05-27 | $35.77 | $35.77 | 5,801,300 | — | — |
| 2022-05-26 | $33.45 | $33.45 | 6,890,300 | — | — |
| 2022-05-25 | $31.66 | $31.66 | 4,978,000 | — | — |
| 2022-05-24 | $30.87 | $30.87 | 4,567,000 | — | — |
| 2022-05-23 | $32.99 | $32.99 | 4,633,400 | — | — |
| 2022-05-20 | $32.74 | $32.74 | 5,062,000 | — | — |
| 2022-05-19 | $32.91 | $32.91 | 7,015,800 | — | — |
| 2022-05-18 | $30.87 | $30.87 | 5,286,600 | — | — |
| 2022-05-17 | $32.85 | $32.85 | 5,962,300 | — | — |
| 2022-05-16 | $31.73 | $31.73 | 5,722,600 | — | — |
| 2022-05-13 | $33.59 | $33.59 | 10,457,800 | — | — |
| 2022-05-12 | $30.69 | $30.69 | 11,365,000 | — | — |
| 2022-05-11 | $28.68 | $28.68 | 10,419,600 | — | — |
| 2022-05-10 | $29.77 | $29.77 | 15,257,400 | — | — |
| 2022-05-09 | $30.52 | $30.52 | 12,477,800 | — | — |
| 2022-05-06 | $33.45 | $33.45 | 13,406,100 | — | — |
| 2022-05-05 | $35.60 | $35.60 | 12,469,900 | — | — |
| 2022-05-04 | $39.46 | $39.46 | 15,628,600 | — | — |
| 2022-05-03 | $38.32 | $38.32 | 19,268,900 | — | — |
| 2022-05-02 | $37.14 | $37.14 | 23,166,600 | — | — |
| 2022-04-29 | $33.76 | $33.76 | 33,765,300 | — | — |
| 2022-04-28 | $33.51 | $33.51 | 87,443,900 | — | — |
| 2022-04-27 | $55.99 | $55.99 | 10,468,800 | — | — |
| 2022-04-26 | $57.77 | $57.77 | 2,541,100 | — | — |
| 2022-04-25 | $60.56 | $60.56 | 3,218,800 | — | — |
| 2022-04-22 | $58.25 | $58.25 | 2,716,400 | — | — |
| 2022-04-21 | $59.05 | $59.05 | 3,990,300 | — | — |
| 2022-04-20 | $61.69 | $61.69 | 2,972,400 | — | — |
| 2022-04-19 | $64.62 | $64.62 | 2,455,700 | — | — |
| 2022-04-18 | $62.01 | $62.01 | 3,353,800 | — | — |
| 2022-04-14 | $65.18 | $65.18 | 2,832,200 | — | — |
| 2022-04-13 | $68.79 | $68.79 | 2,332,100 | — | — |
| 2022-04-12 | $66.77 | $66.77 | 3,498,600 | — | — |
| 2022-04-11 | $65.81 | $65.81 | 2,653,400 | — | — |
| 2022-04-08 | $66.06 | $66.06 | 2,528,300 | — | — |
| 2022-04-07 | $68.79 | $68.79 | 3,320,200 | — | — |
| 2022-04-06 | $67.70 | $67.70 | 3,945,200 | — | — |
| 2022-04-05 | $71.22 | $71.22 | 2,893,300 | — | — |
| 2022-04-04 | $75.86 | $75.86 | 3,231,800 | — | — |
| 2022-04-01 | $73.77 | $73.77 | 2,221,700 | — | — |
| 2022-03-31 | $72.13 | $72.13 | 2,309,900 | — | — |
| 2022-03-30 | $73.07 | $73.07 | 3,067,300 | — | — |
| 2022-03-29 | $76.17 | $76.17 | 5,423,300 | — | — |
| 2022-03-28 | $69.82 | $69.82 | 2,580,500 | — | — |
| 2022-03-25 | $66.71 | $66.71 | 2,504,700 | — | — |
| 2022-03-24 | $69.39 | $69.39 | 2,440,800 | — | — |
| 2022-03-23 | $69.22 | $69.22 | 3,030,000 | — | — |
| 2022-03-22 | $69.88 | $69.88 | 3,327,200 | — | — |
| 2022-03-21 | $66.69 | $66.69 | 4,525,800 | — | — |
| 2022-03-18 | $68.96 | $68.96 | 6,126,000 | — | — |
| 2022-03-17 | $63.94 | $63.94 | 4,256,900 | — | — |
| 2022-03-16 | $60.73 | $60.73 | 5,768,700 | — | — |
| 2022-03-15 | $54.53 | $54.53 | 5,153,200 | — | — |
| 2022-03-14 | $50.79 | $50.79 | 6,821,100 | — | — |
| 2022-03-11 | $54.61 | $54.61 | 6,646,000 | — | — |
| 2022-03-10 | $60.24 | $60.24 | 5,321,800 | — | — |
| 2022-03-09 | $66.27 | $66.27 | 3,881,800 | — | — |
| 2022-03-08 | $63.55 | $63.55 | 3,575,200 | — | — |
| 2022-03-07 | $63.70 | $63.70 | 3,678,200 | — | — |
| 2022-03-04 | $66.78 | $66.78 | 3,639,900 | — | — |
| 2022-03-03 | $69.17 | $69.17 | 3,377,200 | — | — |
| 2022-03-02 | $72.49 | $72.49 | 4,468,200 | — | — |
| 2022-03-01 | $74.21 | $74.21 | 4,974,400 | — | — |
| 2022-02-28 | $75.91 | $75.91 | 19,878,000 | — | — |
| 2022-02-25 | $70.74 | $70.74 | 4,670,100 | — | — |
| 2022-02-24 | $68.94 | $68.94 | 7,304,600 | — | — |
| 2022-02-23 | $61.46 | $61.46 | 12,212,900 | — | — |
| 2022-02-22 | $65.30 | $65.30 | 7,972,600 | — | — |
| 2022-02-18 | $65.00 | $65.00 | 5,976,900 | — | — |
| 2022-02-17 | $70.49 | $70.49 | 3,229,300 | — | — |
| 2022-02-16 | $73.77 | $73.77 | 2,860,700 | — | — |
| 2022-02-15 | $74.93 | $74.93 | 3,314,000 | — | — |
| 2022-02-14 | $70.84 | $70.84 | 3,941,800 | — | — |
| 2022-02-11 | $72.83 | $72.83 | 4,234,300 | — | — |
| 2022-02-10 | $73.41 | $73.41 | 2,975,200 | — | — |
| 2022-02-09 | $75.89 | $75.89 | 4,497,400 | — | — |
| 2022-02-08 | $69.95 | $69.95 | 6,804,800 | — | — |
| 2022-02-07 | $74.53 | $74.53 | 2,109,800 | — | — |
| 2022-02-04 | $74.55 | $74.55 | 3,379,400 | — | — |
| 2022-02-03 | $72.86 | $72.86 | 3,473,500 | — | — |
| 2022-02-02 | $76.89 | $76.89 | 3,444,700 | — | — |
| 2022-02-01 | $80.34 | $80.34 | 3,908,400 | — | — |
| 2022-01-31 | $76.71 | $76.71 | 4,939,500 | — | — |
| 2022-01-28 | $70.40 | $70.40 | 3,942,000 | — | — |
| 2022-01-27 | $67.44 | $67.44 | 3,280,900 | — | — |
| 2022-01-26 | $69.58 | $69.58 | 4,802,000 | — | — |
| 2022-01-25 | $72.03 | $72.03 | 3,914,100 | — | — |
| 2022-01-24 | $75.16 | $75.16 | 6,916,500 | — | — |
| 2022-01-21 | $72.90 | $72.90 | 5,521,500 | — | — |
| 2022-01-20 | $76.19 | $76.19 | 4,987,000 | — | — |
| 2022-01-19 | $75.51 | $75.51 | 4,640,600 | — | — |
| 2022-01-18 | $75.70 | $75.70 | 3,577,800 | — | — |
| 2022-01-14 | $79.57 | $79.57 | 4,578,700 | — | — |
| 2022-01-13 | $78.50 | $78.50 | 3,739,700 | — | — |
| 2022-01-12 | $81.88 | $81.88 | 3,924,800 | — | — |
| 2022-01-11 | $86.32 | $86.32 | 3,723,200 | — | — |
| 2022-01-10 | $82.18 | $82.18 | 5,678,000 | — | — |
| 2022-01-07 | $82.18 | $82.18 | 3,872,500 | — | — |
| 2022-01-06 | $81.76 | $81.76 | 4,757,800 | — | — |
| 2022-01-05 | $84.32 | $84.32 | 4,274,800 | — | — |
| 2022-01-04 | $91.47 | $91.47 | 4,367,100 | — | — |
| 2022-01-03 | $95.08 | $95.08 | 2,701,100 | — | — |