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
- 1996-09-26 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 | $22.91 | $34.47 | 987,400 | — | — |
| 2022-12-29 | $22.88 | $34.42 | 1,096,800 | — | — |
| 2022-12-28 | $22.36 | $33.64 | 1,268,000 | — | — |
| 2022-12-27 | $22.06 | $33.19 | 1,418,900 | — | — |
| 2022-12-23 | $22.26 | $33.49 | 1,898,000 | — | — |
| 2022-12-22 | $21.44 | $32.26 | 1,147,900 | — | — |
| 2022-12-21 | $21.92 | $32.98 | 734,200 | — | — |
| 2022-12-20 | $21.61 | $32.51 | 1,047,700 | — | — |
| 2022-12-19 | $21.71 | $32.66 | 1,177,200 | — | — |
| 2022-12-16 | $21.78 | $32.77 | 3,706,000 | — | — |
| 2022-12-15 | $21.78 | $32.77 | 1,503,200 | — | — |
| 2022-12-14 | $23.21 | $34.92 | 802,400 | — | — |
| 2022-12-13 | $23.11 | $34.77 | 1,021,700 | — | — |
| 2022-12-12 | $23.15 | $34.83 | 1,288,200 | — | — |
| 2022-12-09 | $23.59 | $35.49 | 1,207,200 | — | — |
| 2022-12-08 | $24.17 | $36.36 | 899,400 | — | — |
| 2022-12-07 | $23.71 | $35.67 | 1,542,000 | — | — |
| 2022-12-06 | $22.90 | $34.45 | 1,703,400 | — | — |
| 2022-12-05 | $22.87 | $34.41 | 2,107,700 | — | — |
| 2022-12-02 | $24.31 | $36.57 | 1,556,000 | — | — |
| 2022-12-01 | $23.88 | $35.93 | 1,616,500 | — | — |
| 2022-11-30 | $23.98 | $36.08 | 1,886,200 | — | — |
| 2022-11-29 | $23.78 | $35.78 | 1,538,200 | — | — |
| 2022-11-28 | $24.08 | $36.23 | 2,529,600 | — | — |
| 2022-11-25 | $23.77 | $35.76 | 1,528,000 | — | — |
| 2022-11-23 | $23.98 | $36.08 | 3,932,000 | — | — |
| 2022-11-22 | $22.62 | $34.03 | 9,299,700 | — | — |
| 2022-11-21 | $18.63 | $28.03 | 2,279,200 | — | — |
| 2022-11-18 | $18.78 | $28.25 | 1,780,100 | — | — |
| 2022-11-17 | $18.59 | $27.97 | 1,540,800 | — | — |
| 2022-11-16 | $17.88 | $26.90 | 1,947,800 | — | — |
| 2022-11-15 | $19.30 | $29.04 | 1,717,600 | — | — |
| 2022-11-14 | $18.83 | $28.33 | 1,334,500 | — | — |
| 2022-11-11 | $18.97 | $28.54 | 1,276,400 | — | — |
| 2022-11-10 | $19.05 | $28.66 | 1,699,500 | — | — |
| 2022-11-09 | $16.89 | $25.41 | 1,048,100 | — | — |
| 2022-11-08 | $17.61 | $26.49 | 1,112,600 | — | — |
| 2022-11-07 | $17.31 | $26.04 | 965,800 | — | — |
| 2022-11-04 | $17.15 | $25.80 | 816,400 | — | — |
| 2022-11-03 | $17.25 | $25.95 | 1,209,700 | — | — |
| 2022-11-02 | $16.54 | $24.88 | 1,230,100 | — | — |
| 2022-11-01 | $17.74 | $26.69 | 1,487,800 | — | — |
| 2022-10-31 | $17.58 | $26.45 | 1,783,900 | — | — |
| 2022-10-28 | $18.71 | $28.15 | 1,330,200 | — | — |
| 2022-10-27 | $18.08 | $27.20 | 982,800 | — | — |
| 2022-10-26 | $18.15 | $27.31 | 1,114,000 | — | — |
| 2022-10-25 | $18.19 | $27.37 | 1,423,500 | — | — |
| 2022-10-24 | $17.33 | $26.07 | 1,183,300 | — | — |
| 2022-10-21 | $16.94 | $25.49 | 806,400 | — | — |
| 2022-10-20 | $16.52 | $24.85 | 939,700 | — | — |
| 2022-10-19 | $16.65 | $25.05 | 1,004,000 | — | — |
| 2022-10-18 | $17.06 | $25.67 | 999,200 | — | — |
| 2022-10-17 | $17.06 | $25.67 | 1,224,600 | — | — |
| 2022-10-14 | $16.43 | $24.72 | 1,704,600 | — | — |
| 2022-10-13 | $16.02 | $24.10 | 1,586,600 | — | — |
| 2022-10-12 | $15.50 | $23.32 | 1,854,700 | — | — |
| 2022-10-11 | $15.44 | $23.23 | 1,899,000 | — | — |
| 2022-10-10 | $15.44 | $23.23 | 1,521,500 | — | — |
| 2022-10-07 | $15.17 | $22.82 | 2,227,000 | — | — |
| 2022-10-06 | $16.38 | $24.64 | 1,802,300 | — | — |
| 2022-10-05 | $16.05 | $24.15 | 2,290,400 | — | — |
| 2022-10-04 | $16.15 | $24.30 | 1,700,300 | — | — |
| 2022-10-03 | $15.67 | $23.58 | 2,495,200 | — | — |
| 2022-09-30 | $15.55 | $23.39 | 1,880,600 | — | — |
| 2022-09-29 | $15.43 | $23.21 | 1,372,600 | — | — |
| 2022-09-28 | $16.57 | $24.93 | 1,873,600 | — | — |
| 2022-09-27 | $16.03 | $24.12 | 2,285,400 | — | — |
| 2022-09-26 | $15.53 | $23.36 | 2,511,100 | — | — |
| 2022-09-23 | $15.88 | $23.89 | 3,563,400 | — | — |
| 2022-09-22 | $15.61 | $23.48 | 2,254,000 | — | — |
| 2022-09-21 | $15.59 | $23.45 | 1,450,500 | — | — |
| 2022-09-20 | $15.93 | $23.97 | 2,082,600 | — | — |
| 2022-09-19 | $16.05 | $24.15 | 1,924,800 | — | — |
| 2022-09-16 | $15.48 | $23.29 | 2,753,600 | — | — |
| 2022-09-15 | $15.05 | $22.64 | 1,796,100 | — | — |
| 2022-09-14 | $15.34 | $23.08 | 1,425,700 | — | — |
| 2022-09-13 | $15.52 | $23.35 | 1,620,700 | — | — |
| 2022-09-12 | $16.60 | $24.97 | 2,168,000 | — | — |
| 2022-09-09 | $16.20 | $24.37 | 1,580,400 | — | — |
| 2022-09-08 | $16.12 | $24.25 | 1,851,400 | — | — |
| 2022-09-07 | $16.14 | $24.28 | 2,213,400 | — | — |
| 2022-09-06 | $15.52 | $23.35 | 1,803,600 | — | — |
| 2022-09-02 | $15.43 | $23.21 | 1,964,100 | — | — |
| 2022-09-01 | $15.44 | $23.23 | 3,433,500 | — | — |
| 2022-08-31 | $14.39 | $21.65 | 2,624,000 | — | — |
| 2022-08-30 | $15.00 | $22.57 | 2,800,800 | — | — |
| 2022-08-29 | $15.27 | $22.97 | 3,425,600 | — | — |
| 2022-08-26 | $15.87 | $23.88 | 4,821,200 | — | — |
| 2022-08-25 | $17.44 | $26.24 | 10,971,800 | — | — |
| 2022-08-24 | $18.65 | $28.06 | 3,250,500 | — | — |
| 2022-08-23 | $19.75 | $29.71 | 1,600,500 | — | — |
| 2022-08-22 | $19.80 | $29.79 | 2,210,900 | — | — |
| 2022-08-19 | $20.57 | $30.95 | 1,380,800 | — | — |
| 2022-08-18 | $21.23 | $31.94 | 1,466,000 | — | — |
| 2022-08-17 | $20.86 | $31.38 | 1,919,000 | — | — |
| 2022-08-16 | $21.58 | $32.47 | 3,839,100 | — | — |
| 2022-08-15 | $19.79 | $29.77 | 1,506,700 | — | — |
| 2022-08-12 | $19.70 | $29.64 | 943,700 | — | — |
| 2022-08-11 | $19.32 | $29.07 | 1,725,000 | — | — |
| 2022-08-10 | $18.82 | $28.31 | 1,542,000 | — | — |
| 2022-08-09 | $17.97 | $27.04 | 1,591,700 | — | — |
| 2022-08-08 | $19.28 | $29.01 | 2,658,100 | — | — |
| 2022-08-05 | $18.02 | $27.11 | 1,068,100 | — | — |
| 2022-08-04 | $18.06 | $27.17 | 1,264,600 | — | — |
| 2022-08-03 | $18.02 | $27.11 | 1,546,900 | — | — |
| 2022-08-02 | $17.52 | $26.36 | 1,359,100 | — | — |
| 2022-08-01 | $17.35 | $26.10 | 1,368,700 | — | — |
| 2022-07-29 | $17.81 | $26.79 | 833,400 | — | — |
| 2022-07-28 | $17.90 | $26.93 | 1,677,100 | — | — |
| 2022-07-27 | $17.49 | $26.31 | 1,033,700 | — | — |
| 2022-07-26 | $17.05 | $25.65 | 1,460,800 | — | — |
| 2022-07-25 | $18.31 | $27.55 | 1,223,300 | — | — |
| 2022-07-22 | $18.57 | $27.94 | 1,001,500 | — | — |
| 2022-07-21 | $18.67 | $28.09 | 1,038,200 | — | — |
| 2022-07-20 | $18.51 | $27.85 | 1,580,400 | — | — |
| 2022-07-19 | $17.89 | $26.92 | 1,311,800 | — | — |
| 2022-07-18 | $16.86 | $25.37 | 1,748,600 | — | — |
| 2022-07-15 | $16.71 | $25.14 | 899,300 | — | — |
| 2022-07-14 | $16.51 | $24.84 | 885,200 | — | — |
| 2022-07-13 | $16.88 | $25.40 | 1,391,800 | — | — |
| 2022-07-12 | $16.92 | $25.46 | 1,030,300 | — | — |
| 2022-07-11 | $16.59 | $24.96 | 1,411,900 | — | — |
| 2022-07-08 | $17.21 | $25.89 | 1,689,000 | — | — |
| 2022-07-07 | $17.67 | $26.58 | 1,321,200 | — | — |
| 2022-07-06 | $16.90 | $25.43 | 1,191,200 | — | — |
| 2022-07-05 | $17.59 | $26.46 | 1,574,500 | — | — |
| 2022-07-01 | $17.18 | $25.85 | 1,683,500 | — | — |
| 2022-06-30 | $16.92 | $25.46 | 1,408,900 | — | — |
| 2022-06-29 | $17.74 | $26.69 | 1,303,700 | — | — |
| 2022-06-28 | $18.30 | $27.53 | 1,505,300 | — | — |
| 2022-06-27 | $18.87 | $28.39 | 1,524,000 | — | — |
| 2022-06-24 | $19.47 | $29.29 | 2,282,800 | — | — |
| 2022-06-23 | $18.61 | $28.00 | 1,341,800 | — | — |
| 2022-06-22 | $18.80 | $28.28 | 1,908,400 | — | — |
| 2022-06-21 | $19.32 | $29.07 | 1,973,900 | — | — |
| 2022-06-17 | $18.96 | $28.52 | 4,156,400 | — | — |
| 2022-06-16 | $18.21 | $27.40 | 1,990,500 | — | — |
| 2022-06-15 | $19.77 | $29.74 | 2,205,000 | — | — |
| 2022-06-14 | $19.25 | $28.96 | 1,943,400 | — | — |
| 2022-06-13 | $19.25 | $28.96 | 2,377,600 | — | — |
| 2022-06-10 | $19.07 | $28.69 | 1,994,900 | — | — |
| 2022-06-09 | $19.36 | $29.13 | 1,380,900 | — | — |
| 2022-06-08 | $19.83 | $29.83 | 1,953,300 | — | — |
| 2022-06-07 | $20.18 | $30.36 | 2,440,100 | — | — |
| 2022-06-06 | $20.53 | $30.89 | 2,592,100 | — | — |
| 2022-06-03 | $20.36 | $30.63 | 1,949,600 | — | — |
| 2022-06-02 | $20.41 | $30.71 | 2,349,400 | — | — |
| 2022-06-01 | $20.44 | $30.75 | 2,352,900 | — | — |
| 2022-05-31 | $20.44 | $30.75 | 3,854,500 | — | — |
| 2022-05-27 | $22.55 | $33.93 | 3,146,400 | — | — |
| 2022-05-26 | $21.85 | $32.87 | 4,425,600 | — | — |
| 2022-05-25 | $22.23 | $33.44 | 6,340,700 | — | — |
| 2022-05-24 | $19.09 | $28.72 | 13,826,700 | — | — |
| 2022-05-23 | $26.73 | $40.21 | 4,872,700 | — | — |
| 2022-05-20 | $27.97 | $42.08 | 2,571,500 | — | — |
| 2022-05-19 | $29.06 | $43.72 | 2,893,900 | — | — |
| 2022-05-18 | $29.87 | $44.94 | 3,123,600 | — | — |
| 2022-05-17 | $33.36 | $50.19 | 1,659,800 | — | — |
| 2022-05-16 | $32.78 | $49.32 | 2,098,500 | — | — |
| 2022-05-13 | $32.52 | $48.93 | 1,153,600 | — | — |
| 2022-05-12 | $32.09 | $48.28 | 1,887,000 | — | — |
| 2022-05-11 | $31.22 | $46.97 | 1,490,200 | — | — |
| 2022-05-10 | $33.00 | $49.65 | 1,202,200 | — | — |
| 2022-05-09 | $34.06 | $51.24 | 1,480,000 | — | — |
| 2022-05-06 | $34.23 | $51.50 | 1,640,200 | — | — |
| 2022-05-05 | $35.19 | $52.94 | 1,000,400 | — | — |
| 2022-05-04 | $36.35 | $54.69 | 893,900 | — | — |
| 2022-05-03 | $35.31 | $53.12 | 1,094,200 | — | — |
| 2022-05-02 | $36.10 | $54.31 | 1,700,500 | — | — |
| 2022-04-29 | $34.58 | $52.02 | 1,058,200 | — | — |
| 2022-04-28 | $35.53 | $53.45 | 855,600 | — | — |
| 2022-04-27 | $34.95 | $52.58 | 1,688,300 | — | — |
| 2022-04-26 | $34.87 | $52.46 | 1,568,500 | — | — |
| 2022-04-25 | $36.24 | $54.52 | 1,937,000 | — | — |
| 2022-04-22 | $34.79 | $52.34 | 2,543,900 | — | — |
| 2022-04-21 | $36.51 | $54.93 | 1,870,200 | — | — |
| 2022-04-20 | $37.19 | $55.95 | 1,760,800 | — | — |
| 2022-04-19 | $37.00 | $55.67 | 2,467,800 | — | — |
| 2022-04-18 | $34.79 | $52.34 | 3,160,300 | — | — |
| 2022-04-14 | $34.49 | $51.89 | 1,604,700 | — | — |
| 2022-04-13 | $34.26 | $51.54 | 1,775,400 | — | — |
| 2022-04-12 | $32.71 | $49.21 | 1,727,500 | — | — |
| 2022-04-11 | $32.24 | $48.50 | 2,078,000 | — | — |
| 2022-04-08 | $32.64 | $49.11 | 1,923,500 | — | — |
| 2022-04-07 | $31.62 | $47.57 | 2,460,600 | — | — |
| 2022-04-06 | $31.21 | $46.95 | 1,830,600 | — | — |
| 2022-04-05 | $31.94 | $48.05 | 1,504,900 | — | — |
| 2022-04-04 | $32.22 | $48.47 | 1,776,900 | — | — |
| 2022-04-01 | $31.42 | $47.27 | 1,293,100 | — | — |
| 2022-03-31 | $31.99 | $48.13 | 1,874,600 | — | — |
| 2022-03-30 | $32.98 | $49.62 | 1,436,200 | — | — |
| 2022-03-29 | $34.40 | $51.75 | 2,167,000 | — | — |
| 2022-03-28 | $33.26 | $50.04 | 2,173,300 | — | — |
| 2022-03-25 | $31.93 | $48.04 | 1,584,200 | — | — |
| 2022-03-24 | $31.16 | $46.88 | 1,328,400 | — | — |
| 2022-03-23 | $30.75 | $46.26 | 1,408,000 | — | — |
| 2022-03-22 | $32.07 | $48.25 | 1,280,800 | — | — |
| 2022-03-21 | $31.63 | $47.59 | 1,325,800 | — | — |
| 2022-03-18 | $32.27 | $48.55 | 2,781,900 | — | — |
| 2022-03-17 | $32.20 | $48.44 | 1,346,400 | — | — |
| 2022-03-16 | $31.32 | $47.12 | 1,568,000 | — | — |
| 2022-03-15 | $30.00 | $45.13 | 1,632,400 | — | — |
| 2022-03-14 | $29.41 | $44.25 | 1,978,200 | — | — |
| 2022-03-11 | $28.44 | $42.79 | 1,581,900 | — | — |
| 2022-03-10 | $28.93 | $43.52 | 1,453,700 | — | — |
| 2022-03-09 | $27.86 | $41.91 | 3,166,400 | — | — |
| 2022-03-08 | $26.89 | $40.46 | 3,725,500 | — | — |
| 2022-03-07 | $26.50 | $39.87 | 3,612,200 | — | — |
| 2022-03-04 | $28.59 | $43.01 | 3,238,300 | — | — |
| 2022-03-03 | $31.60 | $47.54 | 2,713,400 | — | — |
| 2022-03-02 | $31.16 | $46.88 | 7,728,000 | — | — |
| 2022-03-01 | $35.85 | $53.94 | 2,408,400 | — | — |
| 2022-02-28 | $38.08 | $57.29 | 1,985,900 | — | — |
| 2022-02-25 | $38.82 | $58.40 | 1,268,900 | — | — |
| 2022-02-24 | $38.43 | $57.82 | 1,861,800 | — | — |
| 2022-02-23 | $36.98 | $55.64 | 1,424,500 | — | — |
| 2022-02-22 | $37.90 | $57.02 | 1,563,500 | — | — |
| 2022-02-18 | $39.19 | $58.96 | 1,215,100 | — | — |
| 2022-02-17 | $39.34 | $59.19 | 1,009,700 | — | — |
| 2022-02-16 | $40.92 | $61.56 | 1,325,200 | — | — |
| 2022-02-15 | $40.99 | $61.67 | 1,288,500 | — | — |
| 2022-02-14 | $39.66 | $59.67 | 975,600 | — | — |
| 2022-02-11 | $39.94 | $60.09 | 1,023,700 | — | — |
| 2022-02-10 | $40.97 | $61.64 | 1,700,100 | — | — |
| 2022-02-09 | $40.83 | $61.43 | 1,064,600 | — | — |
| 2022-02-08 | $40.52 | $60.96 | 1,613,600 | — | — |
| 2022-02-07 | $39.05 | $58.75 | 1,408,900 | — | — |
| 2022-02-04 | $38.03 | $57.22 | 1,019,400 | — | — |
| 2022-02-03 | $37.47 | $56.37 | 1,702,900 | — | — |
| 2022-02-02 | $38.88 | $58.49 | 1,573,200 | — | — |
| 2022-02-01 | $39.46 | $59.37 | 1,847,700 | — | — |
| 2022-01-31 | $39.00 | $58.67 | 2,267,300 | — | — |
| 2022-01-28 | $36.49 | $54.90 | 1,841,800 | — | — |
| 2022-01-27 | $36.36 | $54.70 | 2,052,300 | — | — |
| 2022-01-26 | $36.05 | $54.24 | 1,869,000 | — | — |
| 2022-01-25 | $36.95 | $55.59 | 2,466,400 | — | — |
| 2022-01-24 | $35.91 | $54.03 | 3,216,400 | — | — |
| 2022-01-21 | $32.36 | $48.68 | 2,443,300 | — | — |
| 2022-01-20 | $32.27 | $48.55 | 2,480,300 | — | — |
| 2022-01-19 | $34.14 | $51.36 | 1,512,400 | — | — |
| 2022-01-18 | $34.17 | $51.41 | 2,185,800 | — | — |
| 2022-01-14 | $34.14 | $51.36 | 1,813,900 | — | — |
| 2022-01-13 | $33.92 | $51.03 | 1,746,900 | — | — |
| 2022-01-12 | $34.24 | $51.51 | 2,457,200 | — | — |
| 2022-01-11 | $34.90 | $52.51 | 3,609,200 | — | — |
| 2022-01-10 | $32.35 | $48.67 | 2,495,800 | — | — |
| 2022-01-07 | $33.19 | $49.93 | 2,616,100 | — | — |
| 2022-01-06 | $34.31 | $51.62 | 1,823,100 | — | — |
| 2022-01-05 | $33.19 | $49.93 | 1,613,200 | — | — |
| 2022-01-04 | $34.82 | $52.39 | 1,846,200 | — | — |
| 2022-01-03 | $34.98 | $52.63 | 2,143,500 | — | — |