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
- 2020-09-18 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 | $28.59 | $28.59 | 5,396,600 | — | — |
| 2022-12-29 | $28.48 | $28.48 | 6,900,500 | — | — |
| 2022-12-28 | $26.52 | $26.52 | 6,569,200 | — | — |
| 2022-12-27 | $26.47 | $26.47 | 7,332,600 | — | — |
| 2022-12-23 | $27.63 | $27.63 | 6,692,800 | — | — |
| 2022-12-22 | $27.41 | $27.41 | 10,156,600 | — | — |
| 2022-12-21 | $28.65 | $28.65 | 8,462,100 | — | — |
| 2022-12-20 | $27.73 | $27.73 | 10,721,600 | — | — |
| 2022-12-19 | $27.92 | $27.92 | 9,774,800 | — | — |
| 2022-12-16 | $28.99 | $28.99 | 11,837,600 | — | — |
| 2022-12-15 | $29.49 | $29.49 | 12,475,600 | — | — |
| 2022-12-14 | $32.53 | $32.53 | 13,721,700 | — | — |
| 2022-12-13 | $33.63 | $33.63 | 14,875,000 | — | — |
| 2022-12-12 | $33.78 | $33.78 | 8,231,600 | — | — |
| 2022-12-09 | $33.93 | $33.93 | 8,699,000 | — | — |
| 2022-12-08 | $35.32 | $35.32 | 12,030,000 | — | — |
| 2022-12-07 | $33.77 | $33.77 | 11,068,400 | — | — |
| 2022-12-06 | $34.32 | $34.32 | 17,017,700 | — | — |
| 2022-12-05 | $38.08 | $38.08 | 11,922,300 | — | — |
| 2022-12-02 | $40.94 | $40.94 | 13,561,400 | — | — |
| 2022-12-01 | $40.64 | $40.64 | 14,132,500 | — | — |
| 2022-11-30 | $39.51 | $39.51 | 19,864,000 | — | — |
| 2022-11-29 | $36.02 | $36.02 | 18,916,300 | — | — |
| 2022-11-28 | $35.51 | $35.51 | 14,143,300 | — | — |
| 2022-11-25 | $35.69 | $35.69 | 6,195,200 | — | — |
| 2022-11-23 | $36.17 | $36.17 | 16,886,100 | — | — |
| 2022-11-22 | $33.35 | $33.35 | 12,088,500 | — | — |
| 2022-11-21 | $32.09 | $32.09 | 16,356,400 | — | — |
| 2022-11-18 | $34.68 | $34.68 | 14,910,600 | — | — |
| 2022-11-17 | $33.80 | $33.80 | 17,962,600 | — | — |
| 2022-11-16 | $33.28 | $33.28 | 21,010,500 | — | — |
| 2022-11-15 | $36.04 | $36.04 | 23,569,300 | — | — |
| 2022-11-14 | $32.69 | $32.69 | 19,150,000 | — | — |
| 2022-11-11 | $32.52 | $32.52 | 29,212,900 | — | — |
| 2022-11-10 | $27.82 | $27.82 | 28,405,800 | — | — |
| 2022-11-09 | $21.50 | $21.50 | 19,318,100 | — | — |
| 2022-11-08 | $23.76 | $23.76 | 13,498,100 | — | — |
| 2022-11-07 | $24.78 | $24.78 | 9,121,200 | — | — |
| 2022-11-04 | $25.26 | $25.26 | 19,375,400 | — | — |
| 2022-11-03 | $26.31 | $26.31 | 8,433,200 | — | — |
| 2022-11-02 | $26.59 | $26.59 | 9,634,300 | — | — |
| 2022-11-01 | $28.93 | $28.93 | 6,278,600 | — | — |
| 2022-10-31 | $29.50 | $29.50 | 6,392,900 | — | — |
| 2022-10-28 | $29.23 | $29.23 | 7,759,600 | — | — |
| 2022-10-27 | $27.88 | $27.88 | 8,781,300 | — | — |
| 2022-10-26 | $28.48 | $28.48 | 12,306,900 | — | — |
| 2022-10-25 | $29.67 | $29.67 | 16,791,000 | — | — |
| 2022-10-24 | $28.63 | $28.63 | 7,266,000 | — | — |
| 2022-10-21 | $29.14 | $29.14 | 12,215,900 | — | — |
| 2022-10-20 | $30.51 | $30.51 | 6,059,200 | — | — |
| 2022-10-19 | $29.48 | $29.48 | 6,700,400 | — | — |
| 2022-10-18 | $31.37 | $31.37 | 6,057,600 | — | — |
| 2022-10-17 | $30.88 | $30.88 | 8,696,800 | — | — |
| 2022-10-14 | $28.98 | $28.98 | 6,686,200 | — | — |
| 2022-10-13 | $30.53 | $30.53 | 9,308,700 | — | — |
| 2022-10-12 | $30.77 | $30.77 | 6,441,900 | — | — |
| 2022-10-11 | $31.11 | $31.11 | 8,282,600 | — | — |
| 2022-10-10 | $31.63 | $31.63 | 6,266,000 | — | — |
| 2022-10-07 | $32.77 | $32.77 | 6,339,800 | — | — |
| 2022-10-06 | $35.85 | $35.85 | 5,029,600 | — | — |
| 2022-10-05 | $35.81 | $35.81 | 5,955,500 | — | — |
| 2022-10-04 | $36.32 | $36.32 | 7,003,000 | — | — |
| 2022-10-03 | $33.94 | $33.94 | 7,203,400 | — | — |
| 2022-09-30 | $31.86 | $31.86 | 4,876,100 | — | — |
| 2022-09-29 | $31.77 | $31.77 | 7,898,200 | — | — |
| 2022-09-28 | $34.43 | $34.43 | 5,225,000 | — | — |
| 2022-09-27 | $32.79 | $32.79 | 5,742,700 | — | — |
| 2022-09-26 | $32.61 | $32.61 | 5,631,400 | — | — |
| 2022-09-23 | $33.25 | $33.25 | 6,661,600 | — | — |
| 2022-09-22 | $33.32 | $33.32 | 6,232,500 | — | — |
| 2022-09-21 | $34.90 | $34.90 | 7,303,800 | — | — |
| 2022-09-20 | $35.20 | $35.20 | 6,699,600 | — | — |
| 2022-09-19 | $36.86 | $36.86 | 6,975,600 | — | — |
| 2022-09-16 | $35.54 | $35.54 | 10,441,100 | — | — |
| 2022-09-15 | $38.04 | $38.04 | 8,342,000 | — | — |
| 2022-09-14 | $37.81 | $37.81 | 8,719,800 | — | — |
| 2022-09-13 | $36.66 | $36.66 | 16,524,100 | — | — |
| 2022-09-12 | $42.31 | $42.31 | 12,961,800 | — | — |
| 2022-09-09 | $41.30 | $41.30 | 16,513,300 | — | — |
| 2022-09-08 | $38.75 | $38.75 | 13,908,100 | — | — |
| 2022-09-07 | $39.11 | $39.11 | 7,683,100 | — | — |
| 2022-09-06 | $38.67 | $38.67 | 6,112,700 | — | — |
| 2022-09-02 | $40.79 | $40.79 | 5,382,900 | — | — |
| 2022-09-01 | $41.27 | $41.27 | 6,473,600 | — | — |
| 2022-08-31 | $42.72 | $42.72 | 4,721,000 | — | — |
| 2022-08-30 | $42.57 | $42.57 | 5,835,700 | — | — |
| 2022-08-29 | $44.43 | $44.43 | 4,554,000 | — | — |
| 2022-08-26 | $44.58 | $44.58 | 7,567,200 | — | — |
| 2022-08-25 | $48.89 | $48.89 | 6,899,300 | — | — |
| 2022-08-24 | $45.76 | $45.76 | 3,748,800 | — | — |
| 2022-08-23 | $44.92 | $44.92 | 4,428,200 | — | — |
| 2022-08-22 | $45.20 | $45.20 | 7,411,500 | — | — |
| 2022-08-19 | $47.67 | $47.67 | 5,930,000 | — | — |
| 2022-08-18 | $51.14 | $51.14 | 4,087,600 | — | — |
| 2022-08-17 | $52.10 | $52.10 | 6,243,400 | — | — |
| 2022-08-16 | $53.64 | $53.64 | 6,769,500 | — | — |
| 2022-08-15 | $54.30 | $54.30 | 11,498,600 | — | — |
| 2022-08-12 | $58.47 | $58.47 | 10,225,500 | — | — |
| 2022-08-11 | $54.25 | $54.25 | 10,704,700 | — | — |
| 2022-08-10 | $55.57 | $55.57 | 14,932,200 | — | — |
| 2022-08-09 | $50.35 | $50.35 | 28,136,200 | — | — |
| 2022-08-08 | $49.76 | $49.76 | 11,163,200 | — | — |
| 2022-08-05 | $48.06 | $48.06 | 14,049,600 | — | — |
| 2022-08-04 | $45.34 | $45.34 | 8,529,200 | — | — |
| 2022-08-03 | $45.06 | $45.06 | 10,010,500 | — | — |
| 2022-08-02 | $40.96 | $40.96 | 10,321,900 | — | — |
| 2022-08-01 | $38.94 | $38.94 | 8,424,500 | — | — |
| 2022-07-29 | $37.39 | $37.39 | 6,248,600 | — | — |
| 2022-07-28 | $37.57 | $37.57 | 7,159,800 | — | — |
| 2022-07-27 | $37.22 | $37.22 | 8,581,300 | — | — |
| 2022-07-26 | $33.52 | $33.52 | 9,748,200 | — | — |
| 2022-07-25 | $35.54 | $35.54 | 6,357,400 | — | — |
| 2022-07-22 | $36.47 | $36.47 | 11,440,000 | — | — |
| 2022-07-21 | $40.39 | $40.39 | 9,056,900 | — | — |
| 2022-07-20 | $40.52 | $40.52 | 19,243,600 | — | — |
| 2022-07-19 | $35.65 | $35.65 | 13,287,000 | — | — |
| 2022-07-18 | $35.28 | $35.28 | 16,326,200 | — | — |
| 2022-07-15 | $33.71 | $33.71 | 12,986,600 | — | — |
| 2022-07-14 | $32.51 | $32.51 | 22,091,600 | — | — |
| 2022-07-13 | $32.82 | $32.82 | 53,179,900 | — | — |
| 2022-07-12 | $39.76 | $39.76 | 7,366,300 | — | — |
| 2022-07-11 | $41.34 | $41.34 | 6,098,400 | — | — |
| 2022-07-08 | $45.23 | $45.23 | 7,229,000 | — | — |
| 2022-07-07 | $44.51 | $44.51 | 6,277,900 | — | — |
| 2022-07-06 | $41.29 | $41.29 | 5,530,400 | — | — |
| 2022-07-05 | $42.33 | $42.33 | 9,572,700 | — | — |
| 2022-07-01 | $37.54 | $37.54 | 6,230,700 | — | — |
| 2022-06-30 | $36.82 | $36.82 | 9,152,600 | — | — |
| 2022-06-29 | $39.52 | $39.52 | 5,227,300 | — | — |
| 2022-06-28 | $40.66 | $40.66 | 7,164,800 | — | — |
| 2022-06-27 | $44.36 | $44.36 | 7,783,900 | — | — |
| 2022-06-24 | $46.81 | $46.81 | 13,246,900 | — | — |
| 2022-06-23 | $44.47 | $44.47 | 10,624,300 | — | — |
| 2022-06-22 | $39.17 | $39.17 | 6,690,600 | — | — |
| 2022-06-21 | $37.45 | $37.45 | 5,901,100 | — | — |
| 2022-06-17 | $35.48 | $35.48 | 8,409,900 | — | — |
| 2022-06-16 | $32.85 | $32.85 | 7,588,300 | — | — |
| 2022-06-15 | $36.17 | $36.17 | 8,165,400 | — | — |
| 2022-06-14 | $33.76 | $33.76 | 6,423,100 | — | — |
| 2022-06-13 | $34.35 | $34.35 | 8,231,200 | — | — |
| 2022-06-10 | $36.90 | $36.90 | 11,233,300 | — | — |
| 2022-06-09 | $41.30 | $41.30 | 8,446,400 | — | — |
| 2022-06-08 | $45.80 | $45.80 | 5,487,000 | — | — |
| 2022-06-07 | $44.32 | $44.32 | 4,858,800 | — | — |
| 2022-06-06 | $42.82 | $42.82 | 8,492,900 | — | — |
| 2022-06-03 | $41.76 | $41.76 | 6,643,400 | — | — |
| 2022-06-02 | $44.15 | $44.15 | 8,535,400 | — | — |
| 2022-06-01 | $38.47 | $38.47 | 5,847,100 | — | — |
| 2022-05-31 | $39.97 | $39.97 | 12,739,300 | — | — |
| 2022-05-27 | $41.32 | $41.32 | 6,319,900 | — | — |
| 2022-05-26 | $38.32 | $38.32 | 6,650,500 | — | — |
| 2022-05-25 | $37.39 | $37.39 | 6,752,000 | — | — |
| 2022-05-24 | $35.22 | $35.22 | 12,399,300 | — | — |
| 2022-05-23 | $41.03 | $41.03 | 5,800,700 | — | — |
| 2022-05-20 | $41.32 | $41.32 | 8,303,700 | — | — |
| 2022-05-19 | $41.65 | $41.65 | 11,075,600 | — | — |
| 2022-05-18 | $37.45 | $37.45 | 12,143,700 | — | — |
| 2022-05-17 | $38.37 | $38.37 | 9,280,800 | — | — |
| 2022-05-16 | $36.14 | $36.14 | 9,918,900 | — | — |
| 2022-05-13 | $39.10 | $39.10 | 15,784,400 | — | — |
| 2022-05-12 | $35.09 | $35.09 | 28,077,000 | — | — |
| 2022-05-11 | $30.30 | $30.30 | 50,845,700 | — | — |
| 2022-05-10 | $48.13 | $48.13 | 19,656,000 | — | — |
| 2022-05-09 | $50.38 | $50.38 | 7,407,300 | — | — |
| 2022-05-06 | $57.34 | $57.34 | 6,230,200 | — | — |
| 2022-05-05 | $62.02 | $62.02 | 5,452,000 | — | — |
| 2022-05-04 | $69.41 | $69.41 | 5,641,600 | — | — |
| 2022-05-03 | $67.87 | $67.87 | 2,598,300 | — | — |
| 2022-05-02 | $68.65 | $68.65 | 4,113,400 | — | — |
| 2022-04-29 | $66.41 | $66.41 | 3,956,600 | — | — |
| 2022-04-28 | $69.93 | $69.93 | 6,358,400 | — | — |
| 2022-04-27 | $68.65 | $68.65 | 6,097,100 | — | — |
| 2022-04-26 | $74.26 | $74.26 | 3,448,800 | — | — |
| 2022-04-25 | $79.42 | $79.42 | 3,553,400 | — | — |
| 2022-04-22 | $75.70 | $75.70 | 3,644,800 | — | — |
| 2022-04-21 | $78.70 | $78.70 | 3,573,900 | — | — |
| 2022-04-20 | $83.77 | $83.77 | 3,928,100 | — | — |
| 2022-04-19 | $91.64 | $91.64 | 2,041,600 | — | — |
| 2022-04-18 | $87.20 | $87.20 | 2,008,400 | — | — |
| 2022-04-14 | $89.13 | $89.13 | 2,582,000 | — | — |
| 2022-04-13 | $94.03 | $94.03 | 2,024,500 | — | — |
| 2022-04-12 | $90.08 | $90.08 | 2,455,300 | — | — |
| 2022-04-11 | $90.53 | $90.53 | 2,925,300 | — | — |
| 2022-04-08 | $90.69 | $90.69 | 2,070,300 | — | — |
| 2022-04-07 | $93.86 | $93.86 | 3,519,800 | — | — |
| 2022-04-06 | $93.89 | $93.89 | 3,560,100 | — | — |
| 2022-04-05 | $100.98 | $100.98 | 3,584,000 | — | — |
| 2022-04-04 | $108.64 | $108.64 | 3,734,900 | — | — |
| 2022-04-01 | $98.92 | $98.92 | 2,961,900 | — | — |
| 2022-03-31 | $99.21 | $99.21 | 2,177,200 | — | — |
| 2022-03-30 | $101.21 | $101.21 | 2,583,100 | — | — |
| 2022-03-29 | $103.92 | $103.92 | 3,579,200 | — | — |
| 2022-03-28 | $98.11 | $98.11 | 2,321,400 | — | — |
| 2022-03-25 | $93.98 | $93.98 | 3,132,000 | — | — |
| 2022-03-24 | $99.77 | $99.77 | 2,406,700 | — | — |
| 2022-03-23 | $98.23 | $98.23 | 3,224,900 | — | — |
| 2022-03-22 | $97.40 | $97.40 | 3,810,100 | — | — |
| 2022-03-21 | $94.14 | $94.14 | 3,879,300 | — | — |
| 2022-03-18 | $97.15 | $97.15 | 5,513,200 | — | — |
| 2022-03-17 | $92.75 | $92.75 | 4,501,100 | — | — |
| 2022-03-16 | $87.73 | $87.73 | 6,148,200 | — | — |
| 2022-03-15 | $77.28 | $77.28 | 3,729,000 | — | — |
| 2022-03-14 | $74.35 | $74.35 | 5,088,900 | — | — |
| 2022-03-11 | $78.86 | $78.86 | 3,207,500 | — | — |
| 2022-03-10 | $83.12 | $83.12 | 3,402,700 | — | — |
| 2022-03-09 | $87.87 | $87.87 | 3,666,000 | — | — |
| 2022-03-08 | $81.08 | $81.08 | 5,557,600 | — | — |
| 2022-03-07 | $81.80 | $81.80 | 4,400,700 | — | — |
| 2022-03-04 | $89.01 | $89.01 | 4,265,600 | — | — |
| 2022-03-03 | $94.92 | $94.92 | 3,408,800 | — | — |
| 2022-03-02 | $101.37 | $101.37 | 2,888,500 | — | — |
| 2022-03-01 | $103.98 | $103.98 | 2,017,000 | — | — |
| 2022-02-28 | $106.45 | $106.45 | 4,102,000 | — | — |
| 2022-02-25 | $104.04 | $104.04 | 3,069,900 | — | — |
| 2022-02-24 | $103.18 | $103.18 | 5,873,800 | — | — |
| 2022-02-23 | $94.17 | $94.17 | 3,577,100 | — | — |
| 2022-02-22 | $96.15 | $96.15 | 3,336,100 | — | — |
| 2022-02-18 | $99.09 | $99.09 | 3,985,800 | — | — |
| 2022-02-17 | $102.27 | $102.27 | 3,420,700 | — | — |
| 2022-02-16 | $110.28 | $110.28 | 2,814,700 | — | — |
| 2022-02-15 | $113.58 | $113.58 | 3,074,700 | — | — |
| 2022-02-14 | $107.59 | $107.59 | 3,902,400 | — | — |
| 2022-02-11 | $111.35 | $111.35 | 4,489,200 | — | — |
| 2022-02-10 | $112.75 | $112.75 | 5,087,600 | — | — |
| 2022-02-09 | $115.51 | $115.51 | 4,415,500 | — | — |
| 2022-02-08 | $107.60 | $107.60 | 2,836,200 | — | — |
| 2022-02-07 | $105.71 | $105.71 | 6,141,600 | — | — |
| 2022-02-04 | $108.66 | $108.66 | 14,704,600 | — | — |
| 2022-02-03 | $92.54 | $92.54 | 7,357,700 | — | — |
| 2022-02-02 | $102.01 | $102.01 | 4,491,700 | — | — |
| 2022-02-01 | $107.80 | $107.80 | 4,116,600 | — | — |
| 2022-01-31 | $105.15 | $105.15 | 5,114,900 | — | — |
| 2022-01-28 | $94.92 | $94.92 | 6,202,200 | — | — |
| 2022-01-27 | $94.70 | $94.70 | 5,497,600 | — | — |
| 2022-01-26 | $99.50 | $99.50 | 5,991,500 | — | — |
| 2022-01-25 | $104.07 | $104.07 | 4,738,100 | — | — |
| 2022-01-24 | $110.92 | $110.92 | 7,905,100 | — | — |
| 2022-01-21 | $106.79 | $106.79 | 5,467,600 | — | — |
| 2022-01-20 | $113.56 | $113.56 | 3,735,100 | — | — |
| 2022-01-19 | $113.07 | $113.07 | 4,158,900 | — | — |
| 2022-01-18 | $112.64 | $112.64 | 5,641,500 | — | — |
| 2022-01-14 | $117.92 | $117.92 | 4,719,800 | — | — |
| 2022-01-13 | $116.58 | $116.58 | 4,969,100 | — | — |
| 2022-01-12 | $129.15 | $129.15 | 3,842,500 | — | — |
| 2022-01-11 | $129.71 | $129.71 | 3,281,200 | — | — |
| 2022-01-10 | $126.00 | $126.00 | 4,735,000 | — | — |
| 2022-01-07 | $120.38 | $120.38 | 3,150,600 | — | — |
| 2022-01-06 | $119.75 | $119.75 | 5,346,000 | — | — |
| 2022-01-05 | $121.01 | $121.01 | 5,179,900 | — | — |
| 2022-01-04 | $129.73 | $129.73 | 5,780,400 | — | — |
| 2022-01-03 | $138.65 | $138.65 | 2,881,400 | — | — |