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
- 1991-06-26 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 | $28.76 | $40.40 | 2,233,000 | — | — |
| 2022-12-29 | $28.81 | $40.47 | 1,421,200 | — | — |
| 2022-12-28 | $28.32 | $39.78 | 3,244,900 | — | — |
| 2022-12-27 | $28.82 | $40.48 | 1,605,000 | — | — |
| 2022-12-23 | $28.68 | $40.28 | 1,532,500 | — | — |
| 2022-12-22 | $28.31 | $39.77 | 1,916,800 | — | — |
| 2022-12-21 | $28.74 | $40.37 | 2,610,600 | — | — |
| 2022-12-20 | $28.36 | $39.84 | 2,891,800 | — | — |
| 2022-12-19 | $28.20 | $39.61 | 2,463,300 | — | — |
| 2022-12-16 | $28.34 | $39.81 | 6,868,400 | — | — |
| 2022-12-15 | $28.71 | $40.33 | 3,491,800 | — | — |
| 2022-12-14 | $29.24 | $41.07 | 4,156,700 | — | — |
| 2022-12-13 | $29.27 | $41.11 | 6,077,700 | — | — |
| 2022-12-12 | $29.11 | $40.89 | 2,450,500 | — | — |
| 2022-12-09 | $28.52 | $40.06 | 3,861,500 | — | — |
| 2022-12-08 | $28.34 | $39.81 | 4,091,400 | — | — |
| 2022-12-07 | $27.98 | $39.30 | 3,048,700 | — | — |
| 2022-12-06 | $28.13 | $39.51 | 2,594,800 | — | — |
| 2022-12-05 | $28.37 | $39.85 | 2,910,800 | — | — |
| 2022-12-02 | $28.67 | $40.27 | 3,320,300 | — | — |
| 2022-12-01 | $28.72 | $40.34 | 3,003,600 | — | — |
| 2022-11-30 | $28.92 | $40.62 | 5,484,700 | — | — |
| 2022-11-29 | $28.26 | $39.69 | 3,672,800 | — | — |
| 2022-11-28 | $28.04 | $39.39 | 3,330,900 | — | — |
| 2022-11-25 | $28.61 | $40.19 | 1,896,600 | — | — |
| 2022-11-23 | $28.48 | $40.00 | 2,486,400 | — | — |
| 2022-11-22 | $28.08 | $39.44 | 3,461,600 | — | — |
| 2022-11-21 | $28.07 | $39.43 | 4,659,200 | — | — |
| 2022-11-18 | $27.66 | $38.85 | 6,902,300 | — | — |
| 2022-11-17 | $27.47 | $38.59 | 3,238,200 | — | — |
| 2022-11-16 | $27.96 | $39.27 | 3,190,500 | — | — |
| 2022-11-15 | $27.78 | $39.02 | 3,895,400 | — | — |
| 2022-11-14 | $27.53 | $38.67 | 3,022,700 | — | — |
| 2022-11-11 | $28.08 | $39.44 | 4,518,400 | — | — |
| 2022-11-10 | $28.22 | $39.64 | 6,382,200 | — | — |
| 2022-11-09 | $26.25 | $36.87 | 4,489,000 | — | — |
| 2022-11-08 | $26.49 | $37.21 | 4,160,000 | — | — |
| 2022-11-07 | $26.78 | $37.62 | 5,138,600 | — | — |
| 2022-11-04 | $26.46 | $37.17 | 4,356,000 | — | — |
| 2022-11-03 | $26.19 | $36.79 | 4,106,100 | — | — |
| 2022-11-02 | $25.83 | $36.28 | 3,976,100 | — | — |
| 2022-11-01 | $26.34 | $37.00 | 4,851,400 | — | — |
| 2022-10-31 | $26.16 | $36.75 | 4,763,400 | — | — |
| 2022-10-28 | $26.46 | $36.94 | 5,180,300 | — | — |
| 2022-10-27 | $25.77 | $35.98 | 3,732,300 | — | — |
| 2022-10-26 | $25.45 | $35.53 | 3,305,400 | — | — |
| 2022-10-25 | $25.19 | $35.17 | 4,641,900 | — | — |
| 2022-10-24 | $24.60 | $34.35 | 2,757,800 | — | — |
| 2022-10-21 | $24.48 | $34.18 | 4,534,200 | — | — |
| 2022-10-20 | $23.48 | $32.78 | 2,936,400 | — | — |
| 2022-10-19 | $24.13 | $33.69 | 3,103,100 | — | — |
| 2022-10-18 | $24.40 | $34.07 | 3,353,800 | — | — |
| 2022-10-17 | $23.88 | $33.34 | 3,994,700 | — | — |
| 2022-10-14 | $23.31 | $32.55 | 4,402,900 | — | — |
| 2022-10-13 | $24.40 | $34.07 | 5,199,900 | — | — |
| 2022-10-12 | $24.13 | $33.69 | 4,230,600 | — | — |
| 2022-10-11 | $24.68 | $34.46 | 4,794,200 | — | — |
| 2022-10-10 | $24.89 | $34.75 | 4,360,100 | — | — |
| 2022-10-07 | $24.92 | $34.79 | 4,444,000 | — | — |
| 2022-10-06 | $25.40 | $35.46 | 6,672,500 | — | — |
| 2022-10-05 | $25.42 | $35.49 | 4,867,700 | — | — |
| 2022-10-04 | $25.27 | $35.28 | 7,743,900 | — | — |
| 2022-10-03 | $23.56 | $32.90 | 5,741,200 | — | — |
| 2022-09-30 | $22.60 | $31.56 | 8,481,500 | — | — |
| 2022-09-29 | $22.75 | $31.76 | 8,189,200 | — | — |
| 2022-09-28 | $23.03 | $32.16 | 7,129,700 | — | — |
| 2022-09-27 | $22.24 | $31.05 | 7,457,800 | — | — |
| 2022-09-26 | $22.96 | $32.06 | 6,714,700 | — | — |
| 2022-09-23 | $24.29 | $33.91 | 5,154,800 | — | — |
| 2022-09-22 | $25.03 | $34.95 | 2,708,200 | — | — |
| 2022-09-21 | $25.40 | $35.46 | 3,180,400 | — | — |
| 2022-09-20 | $25.89 | $36.15 | 3,652,400 | — | — |
| 2022-09-19 | $26.60 | $37.14 | 3,406,900 | — | — |
| 2022-09-16 | $25.92 | $36.19 | 11,416,500 | — | — |
| 2022-09-15 | $26.69 | $37.27 | 4,884,400 | — | — |
| 2022-09-14 | $27.03 | $37.74 | 4,343,900 | — | — |
| 2022-09-13 | $26.83 | $37.46 | 4,038,100 | — | — |
| 2022-09-12 | $27.59 | $38.52 | 4,271,500 | — | — |
| 2022-09-09 | $27.43 | $38.30 | 4,636,900 | — | — |
| 2022-09-08 | $27.37 | $38.22 | 7,397,600 | — | — |
| 2022-09-07 | $27.18 | $37.95 | 7,019,800 | — | — |
| 2022-09-06 | $26.05 | $36.37 | 6,786,000 | — | — |
| 2022-09-02 | $26.15 | $36.51 | 7,663,400 | — | — |
| 2022-09-01 | $25.85 | $36.09 | 4,118,800 | — | — |
| 2022-08-31 | $25.45 | $35.53 | 5,223,100 | — | — |
| 2022-08-30 | $25.44 | $35.52 | 4,932,900 | — | — |
| 2022-08-29 | $25.48 | $35.58 | 2,985,800 | — | — |
| 2022-08-26 | $25.63 | $35.79 | 4,253,100 | — | — |
| 2022-08-25 | $26.27 | $36.68 | 4,942,700 | — | — |
| 2022-08-24 | $25.57 | $35.70 | 3,986,000 | — | — |
| 2022-08-23 | $24.81 | $34.64 | 3,614,900 | — | — |
| 2022-08-22 | $24.97 | $34.86 | 4,855,500 | — | — |
| 2022-08-19 | $25.58 | $35.72 | 7,786,000 | — | — |
| 2022-08-18 | $26.02 | $36.33 | 6,184,100 | — | — |
| 2022-08-17 | $25.01 | $34.92 | 3,101,400 | — | — |
| 2022-08-16 | $25.06 | $34.99 | 3,748,700 | — | — |
| 2022-08-15 | $25.18 | $35.16 | 3,456,000 | — | — |
| 2022-08-12 | $24.89 | $34.75 | 4,125,200 | — | — |
| 2022-08-11 | $24.35 | $34.00 | 4,379,200 | — | — |
| 2022-08-10 | $24.43 | $34.11 | 4,228,900 | — | — |
| 2022-08-09 | $23.84 | $33.29 | 3,756,000 | — | — |
| 2022-08-08 | $23.87 | $33.33 | 6,019,100 | — | — |
| 2022-08-05 | $24.22 | $33.82 | 8,553,400 | — | — |
| 2022-08-04 | $23.00 | $32.11 | 5,486,900 | — | — |
| 2022-08-03 | $22.55 | $31.49 | 3,138,100 | — | — |
| 2022-08-02 | $22.23 | $31.04 | 4,830,600 | — | — |
| 2022-08-01 | $22.36 | $31.22 | 3,796,200 | — | — |
| 2022-07-29 | $22.22 | $31.02 | 4,829,000 | — | — |
| 2022-07-28 | $22.28 | $30.89 | 9,046,200 | — | — |
| 2022-07-27 | $20.35 | $28.21 | 4,546,200 | — | — |
| 2022-07-26 | $20.14 | $27.92 | 3,061,300 | — | — |
| 2022-07-25 | $20.00 | $27.73 | 4,736,900 | — | — |
| 2022-07-22 | $19.73 | $27.35 | 5,321,800 | — | — |
| 2022-07-21 | $19.91 | $27.60 | 4,754,300 | — | — |
| 2022-07-20 | $19.98 | $27.70 | 7,499,300 | — | — |
| 2022-07-19 | $20.62 | $28.59 | 6,212,700 | — | — |
| 2022-07-18 | $20.28 | $28.11 | 3,688,800 | — | — |
| 2022-07-15 | $20.35 | $28.21 | 6,335,500 | — | — |
| 2022-07-14 | $20.52 | $28.45 | 4,974,400 | — | — |
| 2022-07-13 | $20.91 | $28.99 | 3,798,200 | — | — |
| 2022-07-12 | $21.07 | $29.21 | 2,781,200 | — | — |
| 2022-07-11 | $21.30 | $29.53 | 3,747,200 | — | — |
| 2022-07-08 | $21.50 | $29.81 | 4,849,500 | — | — |
| 2022-07-07 | $21.41 | $29.68 | 5,086,500 | — | — |
| 2022-07-06 | $21.04 | $29.17 | 4,473,900 | — | — |
| 2022-07-05 | $21.18 | $29.36 | 4,844,800 | — | — |
| 2022-07-01 | $21.48 | $29.78 | 4,741,900 | — | — |
| 2022-06-30 | $21.01 | $29.13 | 7,777,600 | — | — |
| 2022-06-29 | $20.36 | $28.23 | 8,174,200 | — | — |
| 2022-06-28 | $21.19 | $29.38 | 4,235,100 | — | — |
| 2022-06-27 | $21.45 | $29.74 | 3,791,600 | — | — |
| 2022-06-24 | $21.42 | $29.70 | 8,178,800 | — | — |
| 2022-06-23 | $20.70 | $28.70 | 4,685,100 | — | — |
| 2022-06-22 | $20.25 | $28.07 | 6,987,200 | — | — |
| 2022-06-21 | $19.89 | $27.57 | 6,041,500 | — | — |
| 2022-06-17 | $19.25 | $26.69 | 11,788,000 | — | — |
| 2022-06-16 | $18.94 | $26.26 | 11,495,900 | — | — |
| 2022-06-15 | $19.55 | $27.10 | 8,139,500 | — | — |
| 2022-06-14 | $18.91 | $26.22 | 7,640,600 | — | — |
| 2022-06-13 | $19.36 | $26.84 | 6,406,400 | — | — |
| 2022-06-10 | $20.69 | $28.68 | 5,348,500 | — | — |
| 2022-06-09 | $21.55 | $29.88 | 4,708,800 | — | — |
| 2022-06-08 | $22.22 | $30.80 | 4,644,500 | — | — |
| 2022-06-07 | $22.69 | $31.46 | 4,689,900 | — | — |
| 2022-06-06 | $22.71 | $31.48 | 5,583,100 | — | — |
| 2022-06-03 | $22.27 | $30.87 | 2,780,500 | — | — |
| 2022-06-02 | $22.14 | $30.69 | 3,458,400 | — | — |
| 2022-06-01 | $21.88 | $30.33 | 3,550,900 | — | — |
| 2022-05-31 | $22.04 | $30.55 | 5,242,300 | — | — |
| 2022-05-27 | $22.43 | $31.10 | 3,025,000 | — | — |
| 2022-05-26 | $22.00 | $30.50 | 4,105,200 | — | — |
| 2022-05-25 | $21.43 | $29.71 | 4,470,000 | — | — |
| 2022-05-24 | $21.24 | $29.45 | 4,420,100 | — | — |
| 2022-05-23 | $21.13 | $29.29 | 3,943,400 | — | — |
| 2022-05-20 | $20.53 | $28.46 | 5,709,400 | — | — |
| 2022-05-19 | $20.67 | $28.66 | 5,312,600 | — | — |
| 2022-05-18 | $20.23 | $28.05 | 3,547,100 | — | — |
| 2022-05-17 | $20.76 | $28.78 | 3,971,200 | — | — |
| 2022-05-16 | $20.06 | $27.81 | 4,846,000 | — | — |
| 2022-05-13 | $20.24 | $28.06 | 5,685,300 | — | — |
| 2022-05-12 | $19.45 | $26.96 | 8,280,400 | — | — |
| 2022-05-11 | $19.96 | $27.67 | 5,472,900 | — | — |
| 2022-05-10 | $19.96 | $27.67 | 7,188,600 | — | — |
| 2022-05-09 | $20.06 | $27.81 | 7,248,600 | — | — |
| 2022-05-06 | $20.94 | $29.03 | 6,054,100 | — | — |
| 2022-05-05 | $21.33 | $29.57 | 7,265,800 | — | — |
| 2022-05-04 | $21.92 | $30.39 | 9,105,800 | — | — |
| 2022-05-03 | $20.72 | $28.72 | 7,434,500 | — | — |
| 2022-05-02 | $20.60 | $28.56 | 5,730,300 | — | — |
| 2022-04-29 | $20.42 | $28.31 | 5,822,800 | — | — |
| 2022-04-28 | $21.04 | $29.17 | 4,263,700 | — | — |
| 2022-04-27 | $21.10 | $29.03 | 6,770,200 | — | — |
| 2022-04-26 | $21.34 | $29.36 | 7,094,900 | — | — |
| 2022-04-25 | $22.08 | $30.38 | 5,962,500 | — | — |
| 2022-04-22 | $22.49 | $30.95 | 7,457,000 | — | — |
| 2022-04-21 | $23.01 | $31.66 | 7,223,600 | — | — |
| 2022-04-20 | $24.91 | $34.28 | 7,459,100 | — | — |
| 2022-04-19 | $24.42 | $33.60 | 5,368,700 | — | — |
| 2022-04-18 | $24.10 | $33.16 | 3,880,700 | — | — |
| 2022-04-14 | $24.41 | $33.59 | 4,368,800 | — | — |
| 2022-04-13 | $24.47 | $33.67 | 4,850,800 | — | — |
| 2022-04-12 | $24.45 | $33.64 | 5,878,800 | — | — |
| 2022-04-11 | $24.69 | $33.97 | 9,024,500 | — | — |
| 2022-04-08 | $24.83 | $34.17 | 6,107,300 | — | — |
| 2022-04-07 | $25.23 | $34.72 | 6,435,900 | — | — |
| 2022-04-06 | $25.48 | $35.06 | 6,107,100 | — | — |
| 2022-04-05 | $25.94 | $35.69 | 4,404,200 | — | — |
| 2022-04-04 | $26.16 | $36.00 | 3,804,000 | — | — |
| 2022-04-01 | $26.22 | $36.08 | 4,588,900 | — | — |
| 2022-03-31 | $25.73 | $35.40 | 5,997,800 | — | — |
| 2022-03-30 | $25.45 | $35.02 | 6,506,800 | — | — |
| 2022-03-29 | $25.45 | $35.02 | 5,255,100 | — | — |
| 2022-03-28 | $24.65 | $33.92 | 3,714,200 | — | — |
| 2022-03-25 | $24.37 | $33.53 | 5,146,800 | — | — |
| 2022-03-24 | $24.24 | $33.35 | 6,925,100 | — | — |
| 2022-03-23 | $23.40 | $32.20 | 5,353,100 | — | — |
| 2022-03-22 | $23.72 | $32.64 | 4,527,200 | — | — |
| 2022-03-21 | $23.48 | $32.31 | 6,253,600 | — | — |
| 2022-03-18 | $23.69 | $32.60 | 8,964,900 | — | — |
| 2022-03-17 | $23.41 | $32.21 | 5,810,700 | — | — |
| 2022-03-16 | $22.65 | $31.17 | 5,490,400 | — | — |
| 2022-03-15 | $22.34 | $30.74 | 4,247,700 | — | — |
| 2022-03-14 | $21.72 | $29.89 | 5,516,900 | — | — |
| 2022-03-11 | $22.20 | $30.55 | 4,679,500 | — | — |
| 2022-03-10 | $22.35 | $30.75 | 3,953,100 | — | — |
| 2022-03-09 | $21.96 | $30.22 | 6,540,500 | — | — |
| 2022-03-08 | $21.56 | $29.67 | 8,533,300 | — | — |
| 2022-03-07 | $21.87 | $30.09 | 7,689,600 | — | — |
| 2022-03-04 | $21.82 | $30.02 | 8,911,400 | — | — |
| 2022-03-03 | $21.46 | $29.53 | 12,627,400 | — | — |
| 2022-03-02 | $21.41 | $29.46 | 6,606,400 | — | — |
| 2022-03-01 | $20.67 | $28.44 | 5,071,600 | — | — |
| 2022-02-28 | $21.23 | $29.21 | 8,264,600 | — | — |
| 2022-02-25 | $21.11 | $29.05 | 5,580,600 | — | — |
| 2022-02-24 | $20.92 | $28.79 | 10,375,600 | — | — |
| 2022-02-23 | $20.55 | $28.28 | 6,087,900 | — | — |
| 2022-02-22 | $21.01 | $28.91 | 5,021,200 | — | — |
| 2022-02-18 | $21.26 | $29.25 | 3,115,500 | — | — |
| 2022-02-17 | $21.47 | $29.54 | 4,914,400 | — | — |
| 2022-02-16 | $21.89 | $30.12 | 5,071,100 | — | — |
| 2022-02-15 | $21.56 | $29.67 | 6,016,400 | — | — |
| 2022-02-14 | $21.46 | $29.53 | 7,996,200 | — | — |
| 2022-02-11 | $21.55 | $29.65 | 8,335,400 | — | — |
| 2022-02-10 | $22.35 | $30.75 | 7,026,300 | — | — |
| 2022-02-09 | $22.98 | $31.62 | 4,202,100 | — | — |
| 2022-02-08 | $22.49 | $30.95 | 8,517,400 | — | — |
| 2022-02-07 | $21.80 | $30.00 | 5,478,400 | — | — |
| 2022-02-04 | $21.91 | $30.15 | 6,201,000 | — | — |
| 2022-02-03 | $21.76 | $29.94 | 5,251,400 | — | — |
| 2022-02-02 | $22.31 | $30.70 | 5,703,500 | — | — |
| 2022-02-01 | $22.16 | $30.49 | 6,924,800 | — | — |
| 2022-01-31 | $22.18 | $30.52 | 9,913,700 | — | — |
| 2022-01-28 | $22.15 | $30.26 | 4,187,800 | — | — |
| 2022-01-27 | $22.07 | $30.15 | 6,652,600 | — | — |
| 2022-01-26 | $22.42 | $30.63 | 7,061,000 | — | — |
| 2022-01-25 | $22.17 | $30.29 | 9,369,900 | — | — |
| 2022-01-24 | $22.59 | $30.86 | 10,357,800 | — | — |
| 2022-01-21 | $22.95 | $31.35 | 5,997,300 | — | — |
| 2022-01-20 | $23.39 | $31.95 | 7,856,900 | — | — |
| 2022-01-19 | $23.07 | $31.52 | 5,725,900 | — | — |
| 2022-01-18 | $22.59 | $30.86 | 4,523,800 | — | — |
| 2022-01-14 | $23.06 | $31.50 | 4,467,700 | — | — |
| 2022-01-13 | $23.27 | $31.79 | 3,049,000 | — | — |
| 2022-01-12 | $23.43 | $32.01 | 3,596,600 | — | — |
| 2022-01-11 | $23.34 | $31.89 | 3,959,500 | — | — |
| 2022-01-10 | $22.96 | $31.37 | 7,277,100 | — | — |
| 2022-01-07 | $23.10 | $31.56 | 4,655,400 | — | — |
| 2022-01-06 | $23.24 | $31.75 | 6,035,900 | — | — |
| 2022-01-05 | $23.33 | $31.87 | 6,392,500 | — | — |
| 2022-01-04 | $24.45 | $33.40 | 4,105,000 | — | — |
| 2022-01-03 | $24.38 | $33.31 | 2,741,200 | — | — |