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
- 1991-07-16 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 | $26.13 | $26.13 | 799,100 | — | — |
| 2022-12-29 | $26.24 | $26.24 | 1,229,600 | — | — |
| 2022-12-28 | $25.26 | $25.26 | 1,126,500 | — | — |
| 2022-12-27 | $25.19 | $25.19 | 791,500 | — | — |
| 2022-12-23 | $25.49 | $25.49 | 1,057,000 | — | — |
| 2022-12-22 | $25.61 | $25.61 | 1,055,300 | — | — |
| 2022-12-21 | $25.98 | $25.98 | 835,500 | — | — |
| 2022-12-20 | $25.72 | $25.72 | 943,000 | — | — |
| 2022-12-19 | $25.24 | $25.24 | 1,142,000 | — | — |
| 2022-12-16 | $25.52 | $25.52 | 2,185,700 | — | — |
| 2022-12-15 | $25.09 | $25.09 | 1,049,200 | — | — |
| 2022-12-14 | $25.62 | $25.62 | 1,147,300 | — | — |
| 2022-12-13 | $25.54 | $25.54 | 1,683,400 | — | — |
| 2022-12-12 | $25.28 | $25.28 | 3,870,900 | — | — |
| 2022-12-09 | $24.70 | $24.70 | 1,010,600 | — | — |
| 2022-12-08 | $25.48 | $25.48 | 754,000 | — | — |
| 2022-12-07 | $25.27 | $25.27 | 1,307,000 | — | — |
| 2022-12-06 | $25.00 | $25.00 | 822,800 | — | — |
| 2022-12-05 | $25.51 | $25.51 | 1,095,400 | — | — |
| 2022-12-02 | $26.09 | $26.09 | 1,978,500 | — | — |
| 2022-12-01 | $25.20 | $25.20 | 1,158,900 | — | — |
| 2022-11-30 | $24.78 | $24.78 | 1,561,600 | — | — |
| 2022-11-29 | $24.02 | $24.02 | 1,013,700 | — | — |
| 2022-11-28 | $23.97 | $23.97 | 1,255,400 | — | — |
| 2022-11-25 | $24.20 | $24.20 | 652,800 | — | — |
| 2022-11-23 | $24.27 | $24.27 | 2,457,400 | — | — |
| 2022-11-22 | $24.50 | $24.50 | 2,217,900 | — | — |
| 2022-11-21 | $23.74 | $23.74 | 1,312,000 | — | — |
| 2022-11-18 | $23.44 | $23.44 | 1,398,800 | — | — |
| 2022-11-17 | $22.57 | $22.57 | 1,632,600 | — | — |
| 2022-11-16 | $22.38 | $22.38 | 1,198,500 | — | — |
| 2022-11-15 | $22.58 | $22.58 | 1,840,300 | — | — |
| 2022-11-14 | $22.79 | $22.79 | 1,794,800 | — | — |
| 2022-11-11 | $23.59 | $23.59 | 1,780,000 | — | — |
| 2022-11-10 | $24.29 | $24.29 | 1,894,900 | — | — |
| 2022-11-09 | $23.68 | $23.68 | 1,455,900 | — | — |
| 2022-11-08 | $23.19 | $23.19 | 1,716,600 | — | — |
| 2022-11-07 | $23.32 | $23.32 | 2,249,600 | — | — |
| 2022-11-04 | $23.98 | $23.98 | 2,056,500 | — | — |
| 2022-11-03 | $24.14 | $24.14 | 2,474,200 | — | — |
| 2022-11-02 | $24.06 | $24.06 | 4,174,000 | — | — |
| 2022-11-01 | $23.25 | $23.25 | 1,687,400 | — | — |
| 2022-10-31 | $22.70 | $22.70 | 1,875,200 | — | — |
| 2022-10-28 | $23.33 | $23.33 | 2,079,200 | — | — |
| 2022-10-27 | $22.74 | $22.74 | 2,359,900 | — | — |
| 2022-10-26 | $22.66 | $22.66 | 1,996,500 | — | — |
| 2022-10-25 | $23.08 | $23.08 | 2,957,900 | — | — |
| 2022-10-24 | $22.27 | $22.27 | 1,752,900 | — | — |
| 2022-10-21 | $22.26 | $22.26 | 3,050,200 | — | — |
| 2022-10-20 | $21.99 | $21.99 | 2,366,100 | — | — |
| 2022-10-19 | $22.38 | $22.38 | 2,113,800 | — | — |
| 2022-10-18 | $22.87 | $22.87 | 1,748,600 | — | — |
| 2022-10-17 | $23.12 | $23.12 | 1,955,300 | — | — |
| 2022-10-14 | $22.62 | $22.62 | 2,071,700 | — | — |
| 2022-10-13 | $22.72 | $22.72 | 2,032,400 | — | — |
| 2022-10-12 | $22.18 | $22.18 | 1,435,600 | — | — |
| 2022-10-11 | $22.60 | $22.60 | 2,904,600 | — | — |
| 2022-10-10 | $21.94 | $21.94 | 1,770,800 | — | — |
| 2022-10-07 | $22.13 | $22.13 | 1,968,200 | — | — |
| 2022-10-06 | $22.81 | $22.81 | 1,858,000 | — | — |
| 2022-10-05 | $23.13 | $23.13 | 1,349,400 | — | — |
| 2022-10-04 | $23.01 | $23.01 | 1,711,400 | — | — |
| 2022-10-03 | $22.95 | $22.95 | 2,010,900 | — | — |
| 2022-09-30 | $22.33 | $22.33 | 1,922,500 | — | — |
| 2022-09-29 | $22.46 | $22.46 | 1,259,600 | — | — |
| 2022-09-28 | $22.93 | $22.93 | 2,131,500 | — | — |
| 2022-09-27 | $22.02 | $22.02 | 972,500 | — | — |
| 2022-09-26 | $22.00 | $22.00 | 1,028,300 | — | — |
| 2022-09-23 | $22.32 | $22.32 | 1,112,700 | — | — |
| 2022-09-22 | $22.47 | $22.47 | 602,000 | — | — |
| 2022-09-21 | $22.43 | $22.43 | 836,500 | — | — |
| 2022-09-20 | $23.26 | $23.26 | 1,291,500 | — | — |
| 2022-09-19 | $22.90 | $22.90 | 1,626,200 | — | — |
| 2022-09-16 | $23.37 | $23.37 | 2,123,500 | — | — |
| 2022-09-15 | $23.77 | $23.77 | 591,100 | — | — |
| 2022-09-14 | $23.76 | $23.76 | 1,107,200 | — | — |
| 2022-09-13 | $23.61 | $23.61 | 1,225,700 | — | — |
| 2022-09-12 | $24.22 | $24.22 | 888,300 | — | — |
| 2022-09-09 | $24.01 | $24.01 | 885,000 | — | — |
| 2022-09-08 | $24.06 | $24.06 | 1,371,100 | — | — |
| 2022-09-07 | $24.14 | $24.14 | 1,481,100 | — | — |
| 2022-09-06 | $23.95 | $23.95 | 945,600 | — | — |
| 2022-09-02 | $24.51 | $24.51 | 1,205,400 | — | — |
| 2022-09-01 | $24.36 | $24.36 | 1,369,000 | — | — |
| 2022-08-31 | $23.67 | $23.67 | 1,800,100 | — | — |
| 2022-08-30 | $24.25 | $24.25 | 1,628,200 | — | — |
| 2022-08-29 | $24.12 | $24.12 | 881,700 | — | — |
| 2022-08-26 | $24.54 | $24.54 | 1,171,700 | — | — |
| 2022-08-25 | $24.94 | $24.94 | 1,017,500 | — | — |
| 2022-08-24 | $25.21 | $25.21 | 616,800 | — | — |
| 2022-08-23 | $24.91 | $24.91 | 872,400 | — | — |
| 2022-08-22 | $24.99 | $24.99 | 833,000 | — | — |
| 2022-08-19 | $25.26 | $25.26 | 1,310,700 | — | — |
| 2022-08-18 | $25.24 | $25.24 | 1,352,100 | — | — |
| 2022-08-17 | $25.61 | $25.61 | 956,100 | — | — |
| 2022-08-16 | $26.45 | $26.45 | 1,021,600 | — | — |
| 2022-08-15 | $26.60 | $26.60 | 1,605,800 | — | — |
| 2022-08-12 | $26.15 | $26.15 | 1,299,500 | — | — |
| 2022-08-11 | $25.47 | $25.47 | 1,118,000 | — | — |
| 2022-08-10 | $25.65 | $25.65 | 1,189,000 | — | — |
| 2022-08-09 | $25.60 | $25.60 | 2,248,900 | — | — |
| 2022-08-08 | $25.75 | $25.75 | 3,166,500 | — | — |
| 2022-08-05 | $25.77 | $25.77 | 1,799,800 | — | — |
| 2022-08-04 | $25.90 | $25.90 | 1,517,200 | — | — |
| 2022-08-03 | $25.32 | $25.32 | 1,193,900 | — | — |
| 2022-08-02 | $25.63 | $25.63 | 1,920,600 | — | — |
| 2022-08-01 | $25.17 | $25.17 | 1,935,100 | — | — |
| 2022-07-29 | $25.60 | $25.60 | 2,733,700 | — | — |
| 2022-07-28 | $26.55 | $26.55 | 3,528,500 | — | — |
| 2022-07-27 | $27.83 | $27.83 | 3,220,800 | — | — |
| 2022-07-26 | $29.39 | $29.39 | 1,834,200 | — | — |
| 2022-07-25 | $29.04 | $29.04 | 986,900 | — | — |
| 2022-07-22 | $28.82 | $28.82 | 1,168,800 | — | — |
| 2022-07-21 | $29.05 | $29.05 | 1,054,800 | — | — |
| 2022-07-20 | $29.35 | $29.35 | 1,519,700 | — | — |
| 2022-07-19 | $29.76 | $29.76 | 1,168,700 | — | — |
| 2022-07-18 | $29.38 | $29.38 | 1,671,900 | — | — |
| 2022-07-15 | $29.93 | $29.93 | 1,237,800 | — | — |
| 2022-07-14 | $29.68 | $29.68 | 1,009,800 | — | — |
| 2022-07-13 | $30.55 | $30.55 | 975,200 | — | — |
| 2022-07-12 | $30.73 | $30.73 | 1,079,100 | — | — |
| 2022-07-11 | $30.90 | $30.90 | 1,477,200 | — | — |
| 2022-07-08 | $31.85 | $31.85 | 1,307,800 | — | — |
| 2022-07-07 | $31.48 | $31.48 | 1,864,300 | — | — |
| 2022-07-06 | $31.87 | $31.87 | 2,966,300 | — | — |
| 2022-07-05 | $31.43 | $31.43 | 1,369,900 | — | — |
| 2022-07-01 | $30.53 | $30.53 | 887,000 | — | — |
| 2022-06-30 | $29.79 | $29.79 | 1,165,200 | — | — |
| 2022-06-29 | $30.29 | $30.29 | 1,104,200 | — | — |
| 2022-06-28 | $30.39 | $30.39 | 1,153,700 | — | — |
| 2022-06-27 | $29.77 | $29.77 | 645,900 | — | — |
| 2022-06-24 | $29.71 | $29.71 | 2,294,200 | — | — |
| 2022-06-23 | $29.56 | $29.56 | 1,305,700 | — | — |
| 2022-06-22 | $28.07 | $28.07 | 1,725,100 | — | — |
| 2022-06-21 | $27.65 | $27.65 | 1,281,000 | — | — |
| 2022-06-17 | $28.03 | $28.03 | 3,246,500 | — | — |
| 2022-06-16 | $27.01 | $27.01 | 1,101,700 | — | — |
| 2022-06-15 | $27.63 | $27.63 | 753,200 | — | — |
| 2022-06-14 | $27.19 | $27.19 | 900,600 | — | — |
| 2022-06-13 | $27.34 | $27.34 | 1,155,200 | — | — |
| 2022-06-10 | $27.46 | $27.46 | 1,327,000 | — | — |
| 2022-06-09 | $28.13 | $28.13 | 757,500 | — | — |
| 2022-06-08 | $28.97 | $28.97 | 1,302,900 | — | — |
| 2022-06-07 | $28.95 | $28.95 | 2,861,000 | — | — |
| 2022-06-06 | $28.34 | $28.34 | 1,757,300 | — | — |
| 2022-06-03 | $29.31 | $29.31 | 1,168,200 | — | — |
| 2022-06-02 | $29.75 | $29.75 | 1,017,900 | — | — |
| 2022-06-01 | $29.97 | $29.97 | 1,206,700 | — | — |
| 2022-05-31 | $29.85 | $29.85 | 1,837,800 | — | — |
| 2022-05-27 | $30.54 | $30.54 | 1,892,600 | — | — |
| 2022-05-26 | $29.36 | $29.36 | 917,300 | — | — |
| 2022-05-25 | $28.85 | $28.85 | 1,373,000 | — | — |
| 2022-05-24 | $28.35 | $28.35 | 1,283,600 | — | — |
| 2022-05-23 | $29.30 | $29.30 | 1,002,700 | — | — |
| 2022-05-20 | $30.00 | $30.00 | 1,853,100 | — | — |
| 2022-05-19 | $29.48 | $29.48 | 1,080,600 | — | — |
| 2022-05-18 | $28.87 | $28.87 | 1,252,800 | — | — |
| 2022-05-17 | $29.69 | $29.69 | 1,367,900 | — | — |
| 2022-05-16 | $28.93 | $28.93 | 1,750,000 | — | — |
| 2022-05-13 | $26.88 | $26.88 | 2,558,300 | — | — |
| 2022-05-12 | $26.57 | $26.57 | 1,523,300 | — | — |
| 2022-05-11 | $26.40 | $26.40 | 1,681,600 | — | — |
| 2022-05-10 | $26.95 | $26.95 | 2,593,400 | — | — |
| 2022-05-09 | $26.60 | $26.60 | 1,746,500 | — | — |
| 2022-05-06 | $27.63 | $27.63 | 1,906,800 | — | — |
| 2022-05-05 | $27.90 | $27.90 | 2,598,600 | — | — |
| 2022-05-04 | $28.95 | $28.95 | 1,459,000 | — | — |
| 2022-05-03 | $29.00 | $29.00 | 1,597,300 | — | — |
| 2022-05-02 | $28.88 | $28.88 | 1,686,500 | — | — |
| 2022-04-29 | $28.85 | $28.85 | 2,067,000 | — | — |
| 2022-04-28 | $29.79 | $29.79 | 3,510,400 | — | — |
| 2022-04-27 | $30.38 | $30.38 | 4,172,800 | — | — |
| 2022-04-26 | $27.14 | $27.14 | 1,579,200 | — | — |
| 2022-04-25 | $28.47 | $28.47 | 1,093,600 | — | — |
| 2022-04-22 | $28.20 | $28.20 | 1,703,000 | — | — |
| 2022-04-21 | $29.26 | $29.26 | 1,622,000 | — | — |
| 2022-04-20 | $29.45 | $29.45 | 1,909,400 | — | — |
| 2022-04-19 | $28.48 | $28.48 | 1,472,200 | — | — |
| 2022-04-18 | $28.90 | $28.90 | 1,435,600 | — | — |
| 2022-04-14 | $29.36 | $29.36 | 1,380,200 | — | — |
| 2022-04-13 | $28.74 | $28.74 | 2,275,000 | — | — |
| 2022-04-12 | $28.72 | $28.72 | 1,227,900 | — | — |
| 2022-04-11 | $28.69 | $28.69 | 901,900 | — | — |
| 2022-04-08 | $29.63 | $29.63 | 1,020,200 | — | — |
| 2022-04-07 | $29.61 | $29.61 | 1,154,700 | — | — |
| 2022-04-06 | $29.53 | $29.53 | 2,070,900 | — | — |
| 2022-04-05 | $28.57 | $28.57 | 889,000 | — | — |
| 2022-04-04 | $28.71 | $28.71 | 1,479,200 | — | — |
| 2022-04-01 | $28.06 | $28.06 | 1,973,500 | — | — |
| 2022-03-31 | $26.31 | $26.31 | 1,606,700 | — | — |
| 2022-03-30 | $26.57 | $26.57 | 3,543,200 | — | — |
| 2022-03-29 | $27.99 | $27.99 | 1,832,800 | — | — |
| 2022-03-28 | $27.48 | $27.48 | 1,007,800 | — | — |
| 2022-03-25 | $27.43 | $27.43 | 1,213,500 | — | — |
| 2022-03-24 | $26.57 | $26.57 | 770,800 | — | — |
| 2022-03-23 | $26.09 | $26.09 | 882,700 | — | — |
| 2022-03-22 | $26.10 | $26.10 | 1,402,900 | — | — |
| 2022-03-21 | $25.89 | $25.89 | 928,100 | — | — |
| 2022-03-18 | $26.12 | $26.12 | 2,631,500 | — | — |
| 2022-03-17 | $25.89 | $25.89 | 967,500 | — | — |
| 2022-03-16 | $25.39 | $25.39 | 1,238,900 | — | — |
| 2022-03-15 | $24.87 | $24.87 | 1,272,500 | — | — |
| 2022-03-14 | $23.57 | $23.57 | 1,407,100 | — | — |
| 2022-03-11 | $24.38 | $24.38 | 701,200 | — | — |
| 2022-03-10 | $24.88 | $24.88 | 715,000 | — | — |
| 2022-03-09 | $24.71 | $24.71 | 1,326,500 | — | — |
| 2022-03-08 | $23.88 | $23.88 | 1,232,300 | — | — |
| 2022-03-07 | $23.56 | $23.56 | 1,266,500 | — | — |
| 2022-03-04 | $23.18 | $23.18 | 927,300 | — | — |
| 2022-03-03 | $23.49 | $23.49 | 759,600 | — | — |
| 2022-03-02 | $23.66 | $23.66 | 650,100 | — | — |
| 2022-03-01 | $23.93 | $23.93 | 901,300 | — | — |
| 2022-02-28 | $24.86 | $24.86 | 1,827,500 | — | — |
| 2022-02-25 | $24.81 | $24.81 | 1,077,300 | — | — |
| 2022-02-24 | $24.75 | $24.75 | 1,620,200 | — | — |
| 2022-02-23 | $24.13 | $24.13 | 1,349,700 | — | — |
| 2022-02-22 | $25.01 | $25.01 | 1,289,800 | — | — |
| 2022-02-18 | $25.08 | $25.08 | 2,041,200 | — | — |
| 2022-02-17 | $25.35 | $25.35 | 1,782,200 | — | — |
| 2022-02-16 | $26.79 | $26.79 | 3,201,800 | — | — |
| 2022-02-15 | $23.31 | $23.31 | 2,219,900 | — | — |
| 2022-02-14 | $23.07 | $23.07 | 916,100 | — | — |
| 2022-02-11 | $23.20 | $23.20 | 680,500 | — | — |
| 2022-02-10 | $23.55 | $23.55 | 1,400,600 | — | — |
| 2022-02-09 | $23.57 | $23.57 | 1,708,800 | — | — |
| 2022-02-08 | $23.15 | $23.15 | 1,239,200 | — | — |
| 2022-02-07 | $23.55 | $23.55 | 891,100 | — | — |
| 2022-02-04 | $23.71 | $23.71 | 985,400 | — | — |
| 2022-02-03 | $23.99 | $23.99 | 1,350,200 | — | — |
| 2022-02-02 | $24.59 | $24.59 | 1,080,200 | — | — |
| 2022-02-01 | $25.27 | $25.27 | 1,266,600 | — | — |
| 2022-01-31 | $25.50 | $25.50 | 1,117,100 | — | — |
| 2022-01-28 | $25.08 | $25.08 | 1,168,100 | — | — |
| 2022-01-27 | $24.56 | $24.56 | 1,529,800 | — | — |
| 2022-01-26 | $25.01 | $25.01 | 1,007,300 | — | — |
| 2022-01-25 | $25.19 | $25.19 | 1,128,500 | — | — |
| 2022-01-24 | $25.56 | $25.56 | 1,726,600 | — | — |
| 2022-01-21 | $24.00 | $24.00 | 1,972,300 | — | — |
| 2022-01-20 | $24.32 | $24.32 | 1,062,100 | — | — |
| 2022-01-19 | $25.00 | $25.00 | 1,146,300 | — | — |
| 2022-01-18 | $25.22 | $25.22 | 1,385,700 | — | — |
| 2022-01-14 | $25.25 | $25.25 | 1,057,300 | — | — |
| 2022-01-13 | $24.87 | $24.87 | 1,209,200 | — | — |
| 2022-01-12 | $24.23 | $24.23 | 1,095,200 | — | — |
| 2022-01-11 | $25.02 | $25.02 | 1,470,800 | — | — |
| 2022-01-10 | $24.25 | $24.25 | 1,246,400 | — | — |
| 2022-01-07 | $24.01 | $24.01 | 1,460,500 | — | — |
| 2022-01-06 | $24.19 | $24.19 | 1,066,500 | — | — |
| 2022-01-05 | $23.30 | $23.30 | 1,061,100 | — | — |
| 2022-01-04 | $23.14 | $23.14 | 1,920,200 | — | — |
| 2022-01-03 | $24.15 | $24.15 | 809,700 | — | — |