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
- 2019-05-10 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 | $24.73 | $24.73 | 20,474,100 | — | — |
| 2022-12-29 | $24.91 | $24.91 | 17,828,300 | — | — |
| 2022-12-28 | $24.59 | $24.59 | 15,669,200 | — | — |
| 2022-12-27 | $24.40 | $24.40 | 15,258,600 | — | — |
| 2022-12-23 | $24.64 | $24.64 | 11,610,000 | — | — |
| 2022-12-22 | $24.64 | $24.64 | 23,752,700 | — | — |
| 2022-12-21 | $25.36 | $25.36 | 20,444,500 | — | — |
| 2022-12-20 | $24.96 | $24.96 | 28,536,500 | — | — |
| 2022-12-19 | $24.95 | $24.95 | 35,616,100 | — | — |
| 2022-12-16 | $25.97 | $25.97 | 22,684,200 | — | — |
| 2022-12-15 | $26.24 | $26.24 | 19,377,800 | — | — |
| 2022-12-14 | $27.47 | $27.47 | 19,427,300 | — | — |
| 2022-12-13 | $26.98 | $26.98 | 27,635,400 | — | — |
| 2022-12-12 | $27.03 | $27.03 | 16,483,600 | — | — |
| 2022-12-09 | $26.55 | $26.55 | 14,253,500 | — | — |
| 2022-12-08 | $26.45 | $26.45 | 14,909,600 | — | — |
| 2022-12-07 | $26.40 | $26.40 | 21,193,900 | — | — |
| 2022-12-06 | $26.92 | $26.92 | 19,772,900 | — | — |
| 2022-12-05 | $27.70 | $27.70 | 17,486,300 | — | — |
| 2022-12-02 | $28.75 | $28.75 | 15,980,500 | — | — |
| 2022-12-01 | $28.34 | $28.34 | 18,066,600 | — | — |
| 2022-11-30 | $29.14 | $29.14 | 18,177,000 | — | — |
| 2022-11-29 | $27.76 | $27.76 | 15,007,800 | — | — |
| 2022-11-28 | $27.76 | $27.76 | 11,120,000 | — | — |
| 2022-11-25 | $28.50 | $28.50 | 5,200,400 | — | — |
| 2022-11-23 | $28.79 | $28.79 | 12,964,900 | — | — |
| 2022-11-22 | $28.08 | $28.08 | 20,368,600 | — | — |
| 2022-11-21 | $28.25 | $28.25 | 16,159,400 | — | — |
| 2022-11-18 | $28.96 | $28.96 | 15,676,300 | — | — |
| 2022-11-17 | $28.88 | $28.88 | 22,684,100 | — | — |
| 2022-11-16 | $30.04 | $30.04 | 26,540,200 | — | — |
| 2022-11-15 | $31.57 | $31.57 | 43,066,500 | — | — |
| 2022-11-14 | $29.07 | $29.07 | 24,426,200 | — | — |
| 2022-11-11 | $29.15 | $29.15 | 35,861,100 | — | — |
| 2022-11-10 | $28.85 | $28.85 | 35,196,900 | — | — |
| 2022-11-09 | $26.55 | $26.55 | 21,186,300 | — | — |
| 2022-11-08 | $27.44 | $27.44 | 27,033,900 | — | — |
| 2022-11-07 | $27.69 | $27.69 | 19,204,100 | — | — |
| 2022-11-04 | $28.39 | $28.39 | 22,304,200 | — | — |
| 2022-11-03 | $28.73 | $28.73 | 28,033,200 | — | — |
| 2022-11-02 | $28.81 | $28.81 | 37,083,500 | — | — |
| 2022-11-01 | $29.75 | $29.75 | 87,994,000 | — | — |
| 2022-10-31 | $26.57 | $26.57 | 37,327,000 | — | — |
| 2022-10-28 | $27.50 | $27.50 | 27,116,700 | — | — |
| 2022-10-27 | $27.82 | $27.82 | 16,768,600 | — | — |
| 2022-10-26 | $28.20 | $28.20 | 17,315,900 | — | — |
| 2022-10-25 | $28.36 | $28.36 | 17,366,400 | — | — |
| 2022-10-24 | $27.65 | $27.65 | 19,194,200 | — | — |
| 2022-10-21 | $28.02 | $28.02 | 20,651,600 | — | — |
| 2022-10-20 | $27.87 | $27.87 | 20,835,300 | — | — |
| 2022-10-19 | $27.53 | $27.53 | 15,428,500 | — | — |
| 2022-10-18 | $27.61 | $27.61 | 25,643,300 | — | — |
| 2022-10-17 | $25.94 | $25.94 | 25,074,900 | — | — |
| 2022-10-14 | $24.71 | $24.71 | 22,540,000 | — | — |
| 2022-10-13 | $25.00 | $25.00 | 32,838,500 | — | — |
| 2022-10-12 | $25.98 | $25.98 | 30,945,900 | — | — |
| 2022-10-11 | $24.66 | $24.66 | 92,468,800 | — | — |
| 2022-10-10 | $27.53 | $27.53 | 13,413,500 | — | — |
| 2022-10-07 | $28.07 | $28.07 | 19,690,200 | — | — |
| 2022-10-06 | $29.73 | $29.73 | 25,399,500 | — | — |
| 2022-10-05 | $29.18 | $29.18 | 21,458,500 | — | — |
| 2022-10-04 | $29.19 | $29.19 | 25,462,200 | — | — |
| 2022-10-03 | $26.72 | $26.72 | 19,940,800 | — | — |
| 2022-09-30 | $26.50 | $26.50 | 23,894,900 | — | — |
| 2022-09-29 | $26.42 | $26.42 | 26,160,700 | — | — |
| 2022-09-28 | $28.04 | $28.04 | 21,290,400 | — | — |
| 2022-09-27 | $27.57 | $27.57 | 22,392,800 | — | — |
| 2022-09-26 | $26.89 | $26.89 | 24,953,800 | — | — |
| 2022-09-23 | $27.82 | $27.82 | 26,472,600 | — | — |
| 2022-09-22 | $28.58 | $28.58 | 29,038,100 | — | — |
| 2022-09-21 | $30.47 | $30.47 | 22,328,400 | — | — |
| 2022-09-20 | $31.49 | $31.49 | 23,652,400 | — | — |
| 2022-09-19 | $31.49 | $31.49 | 22,867,600 | — | — |
| 2022-09-16 | $31.93 | $31.93 | 50,970,700 | — | — |
| 2022-09-15 | $33.13 | $33.13 | 41,849,100 | — | — |
| 2022-09-14 | $33.05 | $33.05 | 34,493,400 | — | — |
| 2022-09-13 | $31.32 | $31.32 | 29,364,700 | — | — |
| 2022-09-12 | $32.50 | $32.50 | 29,349,900 | — | — |
| 2022-09-09 | $31.78 | $31.78 | 28,055,900 | — | — |
| 2022-09-08 | $30.68 | $30.68 | 29,393,500 | — | — |
| 2022-09-07 | $30.03 | $30.03 | 20,632,200 | — | — |
| 2022-09-06 | $28.89 | $28.89 | 20,422,800 | — | — |
| 2022-09-02 | $29.05 | $29.05 | 14,604,400 | — | — |
| 2022-09-01 | $28.92 | $28.92 | 17,828,100 | — | — |
| 2022-08-31 | $28.76 | $28.76 | 20,740,700 | — | — |
| 2022-08-30 | $28.71 | $28.71 | 24,409,300 | — | — |
| 2022-08-29 | $28.74 | $28.74 | 17,245,100 | — | — |
| 2022-08-26 | $28.58 | $28.58 | 16,490,800 | — | — |
| 2022-08-25 | $29.62 | $29.62 | 15,470,900 | — | — |
| 2022-08-24 | $28.71 | $28.71 | 20,022,500 | — | — |
| 2022-08-23 | $27.81 | $27.81 | 24,298,300 | — | — |
| 2022-08-22 | $28.00 | $28.00 | 20,233,100 | — | — |
| 2022-08-19 | $29.01 | $29.01 | 24,180,900 | — | — |
| 2022-08-18 | $30.15 | $30.15 | 20,831,600 | — | — |
| 2022-08-17 | $30.72 | $30.72 | 24,239,400 | — | — |
| 2022-08-16 | $32.38 | $32.38 | 28,072,300 | — | — |
| 2022-08-15 | $32.49 | $32.49 | 14,149,200 | — | — |
| 2022-08-12 | $32.47 | $32.47 | 21,950,700 | — | — |
| 2022-08-11 | $32.24 | $32.24 | 24,624,600 | — | — |
| 2022-08-10 | $32.80 | $32.80 | 31,318,100 | — | — |
| 2022-08-09 | $31.06 | $31.06 | 27,042,900 | — | — |
| 2022-08-08 | $31.85 | $31.85 | 28,064,900 | — | — |
| 2022-08-05 | $32.01 | $32.01 | 39,963,600 | — | — |
| 2022-08-04 | $31.85 | $31.85 | 55,573,600 | — | — |
| 2022-08-03 | $30.19 | $30.19 | 62,061,200 | — | — |
| 2022-08-02 | $29.25 | $29.25 | 107,926,300 | — | — |
| 2022-08-01 | $24.60 | $24.60 | 46,960,700 | — | — |
| 2022-07-29 | $23.45 | $23.45 | 29,406,600 | — | — |
| 2022-07-28 | $23.31 | $23.31 | 22,886,100 | — | — |
| 2022-07-27 | $23.09 | $23.09 | 28,384,300 | — | — |
| 2022-07-26 | $22.55 | $22.55 | 24,402,800 | — | — |
| 2022-07-25 | $23.35 | $23.35 | 12,923,000 | — | — |
| 2022-07-22 | $23.30 | $23.30 | 20,209,400 | — | — |
| 2022-07-21 | $24.23 | $24.23 | 18,425,400 | — | — |
| 2022-07-20 | $24.12 | $24.12 | 27,844,600 | — | — |
| 2022-07-19 | $22.67 | $22.67 | 23,148,900 | — | — |
| 2022-07-18 | $22.58 | $22.58 | 30,935,900 | — | — |
| 2022-07-15 | $21.67 | $21.67 | 24,503,600 | — | — |
| 2022-07-14 | $20.65 | $20.65 | 31,561,700 | — | — |
| 2022-07-13 | $21.50 | $21.50 | 18,994,900 | — | — |
| 2022-07-12 | $21.57 | $21.57 | 17,373,500 | — | — |
| 2022-07-11 | $21.19 | $21.19 | 17,546,900 | — | — |
| 2022-07-08 | $22.34 | $22.34 | 20,231,300 | — | — |
| 2022-07-07 | $22.74 | $22.74 | 23,121,900 | — | — |
| 2022-07-06 | $21.50 | $21.50 | 32,689,400 | — | — |
| 2022-07-05 | $22.52 | $22.52 | 24,500,300 | — | — |
| 2022-07-01 | $21.34 | $21.34 | 20,693,300 | — | — |
| 2022-06-30 | $20.46 | $20.46 | 30,882,500 | — | — |
| 2022-06-29 | $21.47 | $21.47 | 30,704,800 | — | — |
| 2022-06-28 | $22.08 | $22.08 | 24,350,100 | — | — |
| 2022-06-27 | $22.86 | $22.86 | 27,153,400 | — | — |
| 2022-06-24 | $23.03 | $23.03 | 38,140,100 | — | — |
| 2022-06-23 | $22.37 | $22.37 | 27,010,500 | — | — |
| 2022-06-22 | $21.50 | $21.50 | 32,314,400 | — | — |
| 2022-06-21 | $21.76 | $21.76 | 35,257,700 | — | — |
| 2022-06-17 | $21.81 | $21.81 | 46,728,400 | — | — |
| 2022-06-16 | $20.47 | $20.47 | 55,312,400 | — | — |
| 2022-06-15 | $22.03 | $22.03 | 36,073,700 | — | — |
| 2022-06-14 | $21.09 | $21.09 | 43,006,300 | — | — |
| 2022-06-13 | $21.57 | $21.57 | 33,130,300 | — | — |
| 2022-06-10 | $23.72 | $23.72 | 29,868,000 | — | — |
| 2022-06-09 | $25.44 | $25.44 | 42,063,600 | — | — |
| 2022-06-08 | $25.83 | $25.83 | 31,225,300 | — | — |
| 2022-06-07 | $25.30 | $25.30 | 27,453,700 | — | — |
| 2022-06-06 | $24.73 | $24.73 | 29,834,700 | — | — |
| 2022-06-03 | $24.15 | $24.15 | 24,283,600 | — | — |
| 2022-06-02 | $24.74 | $24.74 | 30,691,100 | — | — |
| 2022-06-01 | $22.94 | $22.94 | 26,383,600 | — | — |
| 2022-05-31 | $23.20 | $23.20 | 33,194,800 | — | — |
| 2022-05-27 | $23.67 | $23.67 | 29,710,200 | — | — |
| 2022-05-26 | $23.10 | $23.10 | 30,199,400 | — | — |
| 2022-05-25 | $22.04 | $22.04 | 31,270,800 | — | — |
| 2022-05-24 | $21.55 | $21.55 | 40,726,100 | — | — |
| 2022-05-23 | $23.78 | $23.78 | 35,204,800 | — | — |
| 2022-05-20 | $23.35 | $23.35 | 32,104,700 | — | — |
| 2022-05-19 | $23.24 | $23.24 | 36,461,200 | — | — |
| 2022-05-18 | $22.46 | $22.46 | 35,747,300 | — | — |
| 2022-05-17 | $24.20 | $24.20 | 33,859,400 | — | — |
| 2022-05-16 | $23.59 | $23.59 | 27,285,200 | — | — |
| 2022-05-13 | $24.39 | $24.39 | 53,577,600 | — | — |
| 2022-05-12 | $23.29 | $23.29 | 63,999,300 | — | — |
| 2022-05-11 | $22.57 | $22.57 | 51,137,700 | — | — |
| 2022-05-10 | $23.67 | $23.67 | 47,982,500 | — | — |
| 2022-05-09 | $23.05 | $23.05 | 58,095,900 | — | — |
| 2022-05-06 | $26.07 | $26.07 | 56,575,100 | — | — |
| 2022-05-05 | $26.83 | $26.83 | 52,804,200 | — | — |
| 2022-05-04 | $28.10 | $28.10 | 115,601,800 | — | — |
| 2022-05-03 | $29.47 | $29.47 | 58,340,700 | — | — |
| 2022-05-02 | $30.39 | $30.39 | 45,651,000 | — | — |
| 2022-04-29 | $31.48 | $31.48 | 24,948,600 | — | — |
| 2022-04-28 | $32.82 | $32.82 | 30,251,600 | — | — |
| 2022-04-27 | $30.68 | $30.68 | 30,762,600 | — | — |
| 2022-04-26 | $31.33 | $31.33 | 26,981,900 | — | — |
| 2022-04-25 | $32.44 | $32.44 | 29,416,300 | — | — |
| 2022-04-22 | $30.83 | $30.83 | 22,748,900 | — | — |
| 2022-04-21 | $31.68 | $31.68 | 32,937,100 | — | — |
| 2022-04-20 | $33.21 | $33.21 | 21,330,500 | — | — |
| 2022-04-19 | $33.80 | $33.80 | 23,319,600 | — | — |
| 2022-04-18 | $31.79 | $31.79 | 24,413,800 | — | — |
| 2022-04-14 | $32.68 | $32.68 | 18,763,000 | — | — |
| 2022-04-13 | $32.63 | $32.63 | 20,186,400 | — | — |
| 2022-04-12 | $31.99 | $31.99 | 32,619,800 | — | — |
| 2022-04-11 | $32.04 | $32.04 | 19,680,300 | — | — |
| 2022-04-08 | $32.05 | $32.05 | 17,991,000 | — | — |
| 2022-04-07 | $32.27 | $32.27 | 34,581,000 | — | — |
| 2022-04-06 | $33.41 | $33.41 | 28,854,800 | — | — |
| 2022-04-05 | $34.96 | $34.96 | 20,984,200 | — | — |
| 2022-04-04 | $36.51 | $36.51 | 20,217,800 | — | — |
| 2022-04-01 | $35.98 | $35.98 | 16,793,300 | — | — |
| 2022-03-31 | $35.68 | $35.68 | 20,608,700 | — | — |
| 2022-03-30 | $36.58 | $36.58 | 22,306,500 | — | — |
| 2022-03-29 | $37.19 | $37.19 | 37,969,000 | — | — |
| 2022-03-28 | $34.77 | $34.77 | 22,175,200 | — | — |
| 2022-03-25 | $34.06 | $34.06 | 28,078,800 | — | — |
| 2022-03-24 | $34.70 | $34.70 | 52,533,600 | — | — |
| 2022-03-23 | $33.06 | $33.06 | 19,024,700 | — | — |
| 2022-03-22 | $33.35 | $33.35 | 21,852,800 | — | — |
| 2022-03-21 | $31.98 | $31.98 | 35,200,600 | — | — |
| 2022-03-18 | $33.36 | $33.36 | 35,827,800 | — | — |
| 2022-03-17 | $32.85 | $32.85 | 27,278,600 | — | — |
| 2022-03-16 | $32.61 | $32.61 | 34,688,800 | — | — |
| 2022-03-15 | $29.80 | $29.80 | 33,060,500 | — | — |
| 2022-03-14 | $29.27 | $29.27 | 41,897,400 | — | — |
| 2022-03-11 | $30.76 | $30.76 | 29,454,700 | — | — |
| 2022-03-10 | $30.41 | $30.41 | 30,785,900 | — | — |
| 2022-03-09 | $31.50 | $31.50 | 33,734,500 | — | — |
| 2022-03-08 | $30.74 | $30.74 | 55,014,700 | — | — |
| 2022-03-07 | $28.57 | $28.57 | 60,265,800 | — | — |
| 2022-03-04 | $29.83 | $29.83 | 52,098,700 | — | — |
| 2022-03-03 | $31.72 | $31.72 | 38,337,600 | — | — |
| 2022-03-02 | $34.04 | $34.04 | 26,112,500 | — | — |
| 2022-03-01 | $33.89 | $33.89 | 31,436,200 | — | — |
| 2022-02-28 | $36.03 | $36.03 | 44,865,200 | — | — |
| 2022-02-25 | $34.98 | $34.98 | 23,691,500 | — | — |
| 2022-02-24 | $34.87 | $34.87 | 42,978,100 | — | — |
| 2022-02-23 | $32.39 | $32.39 | 27,254,800 | — | — |
| 2022-02-22 | $33.68 | $33.68 | 28,731,300 | — | — |
| 2022-02-18 | $34.68 | $34.68 | 28,199,900 | — | — |
| 2022-02-17 | $35.71 | $35.71 | 28,432,100 | — | — |
| 2022-02-16 | $36.58 | $36.58 | 33,165,900 | — | — |
| 2022-02-15 | $37.09 | $37.09 | 38,183,500 | — | — |
| 2022-02-14 | $34.59 | $34.59 | 44,556,700 | — | — |
| 2022-02-11 | $35.29 | $35.29 | 72,568,400 | — | — |
| 2022-02-10 | $37.75 | $37.75 | 113,915,000 | — | — |
| 2022-02-09 | $40.19 | $40.19 | 52,614,100 | — | — |
| 2022-02-08 | $38.34 | $38.34 | 25,857,600 | — | — |
| 2022-02-07 | $37.54 | $37.54 | 30,303,200 | — | — |
| 2022-02-04 | $37.05 | $37.05 | 33,082,100 | — | — |
| 2022-02-03 | $34.54 | $34.54 | 32,192,100 | — | — |
| 2022-02-02 | $37.17 | $37.17 | 19,591,100 | — | — |
| 2022-02-01 | $38.61 | $38.61 | 19,669,900 | — | — |
| 2022-01-31 | $37.40 | $37.40 | 22,899,300 | — | — |
| 2022-01-28 | $35.21 | $35.21 | 28,007,100 | — | — |
| 2022-01-27 | $34.09 | $34.09 | 26,086,700 | — | — |
| 2022-01-26 | $34.80 | $34.80 | 29,495,900 | — | — |
| 2022-01-25 | $34.82 | $34.82 | 29,577,000 | — | — |
| 2022-01-24 | $36.28 | $36.28 | 49,261,600 | — | — |
| 2022-01-21 | $35.94 | $35.94 | 41,836,800 | — | — |
| 2022-01-20 | $37.82 | $37.82 | 21,720,100 | — | — |
| 2022-01-19 | $37.86 | $37.86 | 35,552,500 | — | — |
| 2022-01-18 | $38.41 | $38.41 | 36,873,700 | — | — |
| 2022-01-14 | $41.51 | $41.51 | 25,817,800 | — | — |
| 2022-01-13 | $42.87 | $42.87 | 17,190,100 | — | — |
| 2022-01-12 | $43.04 | $43.04 | 18,993,900 | — | — |
| 2022-01-11 | $43.62 | $43.62 | 22,161,000 | — | — |
| 2022-01-10 | $42.60 | $42.60 | 29,783,800 | — | — |
| 2022-01-07 | $41.51 | $41.51 | 24,875,800 | — | — |
| 2022-01-06 | $42.03 | $42.03 | 32,434,300 | — | — |
| 2022-01-05 | $43.24 | $43.24 | 28,498,700 | — | — |
| 2022-01-04 | $44.42 | $44.42 | 30,845,300 | — | — |
| 2022-01-03 | $43.95 | $43.95 | 26,089,000 | — | — |