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
- 2018-07-19 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 | $26.90 | $26.90 | 1,208,800 | — | — |
| 2022-12-29 | $26.80 | $26.80 | 1,558,990 | — | — |
| 2022-12-28 | $25.80 | $25.80 | 1,689,940 | — | — |
| 2022-12-27 | $26.30 | $26.30 | 1,407,000 | — | — |
| 2022-12-23 | $27.90 | $27.90 | 1,216,610 | — | — |
| 2022-12-22 | $28.00 | $28.00 | 1,552,510 | — | — |
| 2022-12-21 | $29.00 | $29.00 | 1,378,750 | — | — |
| 2022-12-20 | $28.30 | $28.30 | 2,872,340 | — | — |
| 2022-12-19 | $29.80 | $29.80 | 2,173,750 | — | — |
| 2022-12-16 | $32.60 | $32.60 | 1,985,480 | — | — |
| 2022-12-15 | $32.20 | $32.20 | 2,028,750 | — | — |
| 2022-12-14 | $33.90 | $33.90 | 1,891,320 | — | — |
| 2022-12-13 | $35.60 | $35.60 | 1,991,880 | — | — |
| 2022-12-12 | $35.40 | $35.40 | 1,611,270 | — | — |
| 2022-12-09 | $34.80 | $34.80 | 2,393,660 | — | — |
| 2022-12-08 | $35.70 | $35.70 | 2,271,920 | — | — |
| 2022-12-07 | $37.10 | $37.10 | 2,941,450 | — | — |
| 2022-12-06 | $40.60 | $40.60 | 4,827,830 | — | — |
| 2022-12-05 | $46.80 | $46.80 | 6,280,290 | — | — |
| 2022-12-02 | $45.80 | $45.80 | 5,805,650 | — | — |
| 2022-12-01 | $41.70 | $41.70 | 2,101,290 | — | — |
| 2022-11-30 | $38.70 | $38.70 | 1,501,280 | — | — |
| 2022-11-29 | $37.20 | $37.20 | 919,230 | — | — |
| 2022-11-28 | $36.50 | $36.50 | 912,650 | — | — |
| 2022-11-25 | $38.50 | $38.50 | 684,040 | — | — |
| 2022-11-23 | $37.80 | $37.80 | 1,558,530 | — | — |
| 2022-11-22 | $36.60 | $36.60 | 1,332,610 | — | — |
| 2022-11-21 | $37.40 | $37.40 | 1,139,520 | — | — |
| 2022-11-18 | $38.60 | $38.60 | 1,390,800 | — | — |
| 2022-11-17 | $40.70 | $40.70 | 1,414,060 | — | — |
| 2022-11-16 | $40.80 | $40.80 | 2,449,180 | — | — |
| 2022-11-15 | $41.90 | $41.90 | 2,125,330 | — | — |
| 2022-11-14 | $41.50 | $41.50 | 3,359,970 | — | — |
| 2022-11-11 | $41.80 | $41.80 | 3,557,430 | — | — |
| 2022-11-10 | $38.90 | $38.90 | 2,953,180 | — | — |
| 2022-11-09 | $36.20 | $36.20 | 3,096,250 | — | — |
| 2022-11-08 | $38.00 | $38.00 | 1,762,250 | — | — |
| 2022-11-07 | $37.60 | $37.60 | 1,668,260 | — | — |
| 2022-11-04 | $38.10 | $38.10 | 2,023,000 | — | — |
| 2022-11-03 | $38.20 | $38.20 | 1,861,740 | — | — |
| 2022-11-02 | $35.80 | $35.80 | 2,422,960 | — | — |
| 2022-11-01 | $38.20 | $38.20 | 2,901,330 | — | — |
| 2022-10-31 | $40.70 | $40.70 | 5,308,530 | — | — |
| 2022-10-28 | $36.30 | $36.30 | 1,208,390 | — | — |
| 2022-10-27 | $35.30 | $35.30 | 1,449,320 | — | — |
| 2022-10-26 | $36.70 | $36.70 | 2,387,470 | — | — |
| 2022-10-25 | $35.80 | $35.80 | 3,785,160 | — | — |
| 2022-10-24 | $31.60 | $31.60 | 1,489,620 | — | — |
| 2022-10-21 | $33.60 | $33.60 | 1,177,850 | — | — |
| 2022-10-20 | $32.80 | $32.80 | 1,333,620 | — | — |
| 2022-10-19 | $32.50 | $32.50 | 1,259,000 | — | — |
| 2022-10-18 | $33.80 | $33.80 | 1,401,860 | — | — |
| 2022-10-17 | $33.70 | $33.70 | 2,481,810 | — | — |
| 2022-10-14 | $31.40 | $31.40 | 1,752,660 | — | — |
| 2022-10-13 | $32.60 | $32.60 | 2,298,570 | — | — |
| 2022-10-12 | $30.80 | $30.80 | 1,637,490 | — | — |
| 2022-10-11 | $29.00 | $29.00 | 2,387,520 | — | — |
| 2022-10-10 | $30.70 | $30.70 | 2,163,420 | — | — |
| 2022-10-07 | $31.70 | $31.70 | 11,892,500 | — | — |
| 2022-10-06 | $39.00 | $39.00 | 10,335,940 | — | — |
| 2022-10-05 | $29.80 | $29.80 | 1,132,360 | — | — |
| 2022-10-04 | $30.00 | $30.00 | 1,591,340 | — | — |
| 2022-10-03 | $28.70 | $28.70 | 1,457,580 | — | — |
| 2022-09-30 | $27.50 | $27.50 | 1,186,220 | — | — |
| 2022-09-29 | $28.60 | $28.60 | 1,179,850 | — | — |
| 2022-09-28 | $30.10 | $30.10 | 1,425,790 | — | — |
| 2022-09-27 | $28.00 | $28.00 | 1,773,570 | — | — |
| 2022-09-26 | $27.00 | $27.00 | 1,922,920 | — | — |
| 2022-09-23 | $27.20 | $27.20 | 2,113,270 | — | — |
| 2022-09-22 | $28.00 | $28.00 | 2,121,460 | — | — |
| 2022-09-21 | $29.80 | $29.80 | 1,943,740 | — | — |
| 2022-09-20 | $30.80 | $30.80 | 1,224,510 | — | — |
| 2022-09-19 | $32.20 | $32.20 | 1,088,560 | — | — |
| 2022-09-16 | $31.90 | $31.90 | 1,458,410 | — | — |
| 2022-09-15 | $33.90 | $33.90 | 1,673,710 | — | — |
| 2022-09-14 | $33.80 | $33.80 | 1,003,280 | — | — |
| 2022-09-13 | $33.20 | $33.20 | 1,450,780 | — | — |
| 2022-09-12 | $34.90 | $34.90 | 1,425,340 | — | — |
| 2022-09-09 | $34.00 | $34.00 | 1,871,860 | — | — |
| 2022-09-08 | $33.00 | $33.00 | 1,804,730 | — | — |
| 2022-09-07 | $32.20 | $32.20 | 2,663,710 | — | — |
| 2022-09-06 | $31.70 | $31.70 | 2,364,980 | — | — |
| 2022-09-02 | $33.60 | $33.60 | 2,285,620 | — | — |
| 2022-09-01 | $35.80 | $35.80 | 1,701,320 | — | — |
| 2022-08-31 | $38.00 | $38.00 | 1,537,700 | — | — |
| 2022-08-30 | $37.30 | $37.30 | 1,702,830 | — | — |
| 2022-08-29 | $38.90 | $38.90 | 1,797,940 | — | — |
| 2022-08-26 | $38.30 | $38.30 | 2,152,010 | — | — |
| 2022-08-25 | $41.20 | $41.20 | 3,586,840 | — | — |
| 2022-08-24 | $37.60 | $37.60 | 1,985,000 | — | — |
| 2022-08-23 | $35.80 | $35.80 | 1,515,290 | — | — |
| 2022-08-22 | $35.40 | $35.40 | 2,192,480 | — | — |
| 2022-08-19 | $37.40 | $37.40 | 2,483,220 | — | — |
| 2022-08-18 | $40.30 | $40.30 | 1,996,420 | — | — |
| 2022-08-17 | $40.60 | $40.60 | 4,622,530 | — | — |
| 2022-08-16 | $42.00 | $42.00 | 4,355,810 | — | — |
| 2022-08-15 | $42.90 | $42.90 | 4,128,480 | — | — |
| 2022-08-12 | $40.30 | $40.30 | 2,352,940 | — | — |
| 2022-08-11 | $38.50 | $38.50 | 2,871,680 | — | — |
| 2022-08-10 | $40.60 | $40.60 | 3,010,610 | — | — |
| 2022-08-09 | $38.40 | $38.40 | 3,201,440 | — | — |
| 2022-08-08 | $43.00 | $43.00 | 4,809,750 | — | — |
| 2022-08-05 | $39.00 | $39.00 | 2,470,550 | — | — |
| 2022-08-04 | $40.30 | $40.30 | 2,870,100 | — | — |
| 2022-08-03 | $38.80 | $38.80 | 2,568,680 | — | — |
| 2022-08-02 | $39.00 | $39.00 | 3,634,170 | — | — |
| 2022-08-01 | $34.20 | $34.20 | 2,066,550 | — | — |
| 2022-07-29 | $36.50 | $36.50 | 2,368,680 | — | — |
| 2022-07-28 | $36.50 | $36.50 | 3,850,790 | — | — |
| 2022-07-27 | $32.60 | $32.60 | 3,241,970 | — | — |
| 2022-07-26 | $33.80 | $33.80 | 1,953,840 | — | — |
| 2022-07-25 | $35.40 | $35.40 | 2,259,780 | — | — |
| 2022-07-22 | $35.00 | $35.00 | 2,453,240 | — | — |
| 2022-07-21 | $37.50 | $37.50 | 5,284,760 | — | — |
| 2022-07-20 | $39.40 | $39.40 | 6,450,140 | — | — |
| 2022-07-19 | $35.60 | $35.60 | 4,015,630 | — | — |
| 2022-07-18 | $34.00 | $34.00 | 3,629,880 | — | — |
| 2022-07-15 | $33.00 | $33.00 | 3,646,270 | — | — |
| 2022-07-14 | $36.90 | $36.90 | 6,405,080 | — | — |
| 2022-07-13 | $32.20 | $32.20 | 1,255,290 | — | — |
| 2022-07-12 | $32.20 | $32.20 | 1,334,220 | — | — |
| 2022-07-11 | $31.50 | $31.50 | 1,298,850 | — | — |
| 2022-07-08 | $34.20 | $34.20 | 1,557,390 | — | — |
| 2022-07-07 | $35.80 | $35.80 | 1,594,450 | — | — |
| 2022-07-06 | $35.00 | $35.00 | 2,170,520 | — | — |
| 2022-07-05 | $32.40 | $32.40 | 1,807,490 | — | — |
| 2022-07-01 | $31.50 | $31.50 | 1,240,910 | — | — |
| 2022-06-30 | $31.20 | $31.20 | 2,398,170 | — | — |
| 2022-06-29 | $33.10 | $33.10 | 1,104,330 | — | — |
| 2022-06-28 | $34.40 | $34.40 | 1,777,130 | — | — |
| 2022-06-27 | $36.40 | $36.40 | 1,251,490 | — | — |
| 2022-06-24 | $36.10 | $36.10 | 2,191,910 | — | — |
| 2022-06-23 | $35.80 | $35.80 | 2,640,100 | — | — |
| 2022-06-22 | $32.10 | $32.10 | 1,501,460 | — | — |
| 2022-06-21 | $32.70 | $32.70 | 1,434,740 | — | — |
| 2022-06-17 | $32.00 | $32.00 | 1,800,390 | — | — |
| 2022-06-16 | $31.10 | $31.10 | 2,040,240 | — | — |
| 2022-06-15 | $32.00 | $32.00 | 3,064,080 | — | — |
| 2022-06-14 | $31.60 | $31.60 | 2,130,600 | — | — |
| 2022-06-13 | $31.20 | $31.20 | 2,729,400 | — | — |
| 2022-06-10 | $33.80 | $33.80 | 2,704,170 | — | — |
| 2022-06-09 | $36.30 | $36.30 | 2,887,250 | — | — |
| 2022-06-08 | $39.00 | $39.00 | 2,581,140 | — | — |
| 2022-06-07 | $40.30 | $40.30 | 2,319,860 | — | — |
| 2022-06-06 | $39.60 | $39.60 | 3,118,630 | — | — |
| 2022-06-03 | $42.00 | $42.00 | 1,754,900 | — | — |
| 2022-06-02 | $44.40 | $44.40 | 2,470,700 | — | — |
| 2022-06-01 | $41.80 | $41.80 | 2,286,490 | — | — |
| 2022-05-31 | $44.90 | $44.90 | 1,997,040 | — | — |
| 2022-05-27 | $45.50 | $45.50 | 3,042,300 | — | — |
| 2022-05-26 | $46.60 | $46.60 | 1,710,350 | — | — |
| 2022-05-25 | $44.20 | $44.20 | 1,712,710 | — | — |
| 2022-05-24 | $42.60 | $42.60 | 1,446,250 | — | — |
| 2022-05-23 | $44.90 | $44.90 | 1,935,060 | — | — |
| 2022-05-20 | $47.20 | $47.20 | 2,028,050 | — | — |
| 2022-05-19 | $48.60 | $48.60 | 2,109,870 | — | — |
| 2022-05-18 | $47.90 | $47.90 | 2,376,910 | — | — |
| 2022-05-17 | $51.40 | $51.40 | 2,549,810 | — | — |
| 2022-05-16 | $48.80 | $48.80 | 3,326,580 | — | — |
| 2022-05-13 | $45.40 | $45.40 | 2,609,190 | — | — |
| 2022-05-12 | $44.40 | $44.40 | 3,973,720 | — | — |
| 2022-05-11 | $40.60 | $40.60 | 3,239,720 | — | — |
| 2022-05-10 | $42.90 | $42.90 | 3,356,800 | — | — |
| 2022-05-09 | $43.90 | $43.90 | 2,764,940 | — | — |
| 2022-05-06 | $47.40 | $47.40 | 2,575,120 | — | — |
| 2022-05-05 | $48.90 | $48.90 | 2,366,140 | — | — |
| 2022-05-04 | $53.00 | $53.00 | 2,313,120 | — | — |
| 2022-05-03 | $51.80 | $51.80 | 1,759,470 | — | — |
| 2022-05-02 | $52.30 | $52.30 | 2,281,140 | — | — |
| 2022-04-29 | $49.80 | $49.80 | 1,908,230 | — | — |
| 2022-04-28 | $51.10 | $51.10 | 2,407,860 | — | — |
| 2022-04-27 | $50.10 | $50.10 | 2,416,190 | — | — |
| 2022-04-26 | $50.70 | $50.70 | 1,883,430 | — | — |
| 2022-04-25 | $53.00 | $53.00 | 1,992,200 | — | — |
| 2022-04-22 | $52.40 | $52.40 | 1,905,290 | — | — |
| 2022-04-21 | $52.40 | $52.40 | 2,402,860 | — | — |
| 2022-04-20 | $54.10 | $54.10 | 2,943,820 | — | — |
| 2022-04-19 | $58.30 | $58.30 | 1,904,990 | — | — |
| 2022-04-18 | $57.40 | $57.40 | 2,369,000 | — | — |
| 2022-04-14 | $60.20 | $60.20 | 2,354,600 | — | — |
| 2022-04-13 | $64.20 | $64.20 | 1,873,120 | — | — |
| 2022-04-12 | $62.30 | $62.30 | 2,827,560 | — | — |
| 2022-04-11 | $63.70 | $63.70 | 2,615,040 | — | — |
| 2022-04-08 | $64.00 | $64.00 | 2,438,180 | — | — |
| 2022-04-07 | $64.80 | $64.80 | 4,863,760 | — | — |
| 2022-04-06 | $72.50 | $72.50 | 12,755,440 | — | — |
| 2022-04-05 | $70.30 | $70.30 | 4,365,320 | — | — |
| 2022-04-04 | $74.50 | $74.50 | 3,755,090 | — | — |
| 2022-04-01 | $74.80 | $74.80 | 9,499,040 | — | — |
| 2022-03-31 | $77.70 | $77.70 | 4,469,460 | — | — |
| 2022-03-30 | $81.40 | $81.40 | 9,580,800 | — | — |
| 2022-03-29 | $83.20 | $83.20 | 8,274,080 | — | — |
| 2022-03-28 | $79.90 | $79.90 | 9,184,130 | — | — |
| 2022-03-25 | $85.60 | $85.60 | 30,281,130 | — | — |
| 2022-03-24 | $69.70 | $69.70 | 11,267,020 | — | — |
| 2022-03-23 | $57.20 | $57.20 | 4,494,350 | — | — |
| 2022-03-22 | $56.80 | $56.80 | 1,757,140 | — | — |
| 2022-03-21 | $53.20 | $53.20 | 1,496,060 | — | — |
| 2022-03-18 | $55.10 | $55.10 | 1,650,270 | — | — |
| 2022-03-17 | $54.10 | $54.10 | 1,583,890 | — | — |
| 2022-03-16 | $53.30 | $53.30 | 2,217,180 | — | — |
| 2022-03-15 | $50.00 | $50.00 | 1,748,940 | — | — |
| 2022-03-14 | $48.80 | $48.80 | 1,871,040 | — | — |
| 2022-03-11 | $51.90 | $51.90 | 1,054,620 | — | — |
| 2022-03-10 | $54.20 | $54.20 | 1,228,160 | — | — |
| 2022-03-09 | $55.00 | $55.00 | 1,583,640 | — | — |
| 2022-03-08 | $53.00 | $53.00 | 2,424,670 | — | — |
| 2022-03-07 | $51.20 | $51.20 | 1,856,490 | — | — |
| 2022-03-04 | $52.40 | $52.40 | 2,154,300 | — | — |
| 2022-03-03 | $54.20 | $54.20 | 2,318,530 | — | — |
| 2022-03-02 | $58.30 | $58.30 | 1,571,280 | — | — |
| 2022-03-01 | $58.50 | $58.50 | 1,402,160 | — | — |
| 2022-02-28 | $61.00 | $61.00 | 1,384,280 | — | — |
| 2022-02-25 | $60.60 | $60.60 | 1,105,750 | — | — |
| 2022-02-24 | $61.70 | $61.70 | 2,212,390 | — | — |
| 2022-02-23 | $59.10 | $59.10 | 1,402,680 | — | — |
| 2022-02-22 | $60.90 | $60.90 | 1,421,380 | — | — |
| 2022-02-18 | $63.90 | $63.90 | 1,458,700 | — | — |
| 2022-02-17 | $67.10 | $67.10 | 1,517,890 | — | — |
| 2022-02-16 | $72.00 | $72.00 | 1,745,160 | — | — |
| 2022-02-15 | $71.50 | $71.50 | 1,470,330 | — | — |
| 2022-02-14 | $67.20 | $67.20 | 2,031,190 | — | — |
| 2022-02-11 | $71.20 | $71.20 | 3,170,960 | — | — |
| 2022-02-10 | $70.00 | $70.00 | 3,086,620 | — | — |
| 2022-02-09 | $69.20 | $69.20 | 2,883,120 | — | — |
| 2022-02-08 | $62.50 | $62.50 | 1,263,480 | — | — |
| 2022-02-07 | $60.30 | $60.30 | 1,485,610 | — | — |
| 2022-02-04 | $59.50 | $59.50 | 1,428,390 | — | — |
| 2022-02-03 | $56.50 | $56.50 | 1,171,090 | — | — |
| 2022-02-02 | $59.80 | $59.80 | 1,523,370 | — | — |
| 2022-02-01 | $62.20 | $62.20 | 2,039,270 | — | — |
| 2022-01-31 | $59.60 | $59.60 | 1,866,590 | — | — |
| 2022-01-28 | $54.80 | $54.80 | 1,975,060 | — | — |
| 2022-01-27 | $52.20 | $52.20 | 2,406,720 | — | — |
| 2022-01-26 | $55.60 | $55.60 | 2,076,670 | — | — |
| 2022-01-25 | $57.20 | $57.20 | 1,524,240 | — | — |
| 2022-01-24 | $58.40 | $58.40 | 2,876,640 | — | — |
| 2022-01-21 | $57.90 | $57.90 | 2,513,790 | — | — |
| 2022-01-20 | $59.20 | $59.20 | 2,422,470 | — | — |
| 2022-01-19 | $59.70 | $59.70 | 2,517,090 | — | — |
| 2022-01-18 | $62.90 | $62.90 | 2,159,700 | — | — |
| 2022-01-14 | $68.60 | $68.60 | 1,805,550 | — | — |
| 2022-01-13 | $68.70 | $68.70 | 1,664,330 | — | — |
| 2022-01-12 | $71.50 | $71.50 | 2,345,770 | — | — |
| 2022-01-11 | $73.80 | $73.80 | 3,349,030 | — | — |
| 2022-01-10 | $72.90 | $72.90 | 10,714,570 | — | — |
| 2022-01-07 | $64.20 | $64.20 | 2,745,650 | — | — |
| 2022-01-06 | $64.40 | $64.40 | 2,732,230 | — | — |
| 2022-01-05 | $66.30 | $66.30 | 3,001,580 | — | — |
| 2022-01-04 | $71.10 | $71.10 | 2,462,280 | — | — |
| 2022-01-03 | $73.90 | $73.90 | 2,155,690 | — | — |