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
- 1983-12-30 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 | $20.97 | $80.20 | 2,721,450 | — | — |
| 2022-12-29 | $21.36 | $81.68 | 3,258,900 | — | — |
| 2022-12-28 | $20.71 | $79.21 | 4,965,150 | — | — |
| 2022-12-27 | $21.00 | $80.30 | 2,709,150 | — | — |
| 2022-12-23 | $21.15 | $80.86 | 5,375,550 | — | — |
| 2022-12-22 | $20.71 | $79.18 | 5,706,750 | — | — |
| 2022-12-21 | $20.96 | $80.15 | 5,756,700 | — | — |
| 2022-12-20 | $20.58 | $78.70 | 6,672,300 | — | — |
| 2022-12-19 | $20.93 | $80.02 | 6,492,750 | — | — |
| 2022-12-16 | $21.60 | $82.60 | 7,112,100 | — | — |
| 2022-12-15 | $22.07 | $84.41 | 6,156,900 | — | — |
| 2022-12-14 | $22.39 | $85.61 | 7,976,100 | — | — |
| 2022-12-13 | $22.57 | $86.29 | 7,422,300 | — | — |
| 2022-12-12 | $22.43 | $85.76 | 7,912,650 | — | — |
| 2022-12-09 | $23.26 | $88.93 | 4,812,610 | — | — |
| 2022-12-08 | $23.50 | $89.88 | 5,776,914 | — | — |
| 2022-12-07 | $23.34 | $89.24 | 5,713,270 | — | — |
| 2022-12-06 | $23.36 | $89.34 | 3,702,650 | — | — |
| 2022-12-05 | $23.79 | $90.99 | 5,129,344 | — | — |
| 2022-12-02 | $24.32 | $93.01 | 5,148,641 | — | — |
| 2022-12-01 | $25.18 | $96.31 | 6,189,020 | — | — |
| 2022-11-30 | $25.41 | $97.17 | 7,883,834 | — | — |
| 2022-11-29 | $24.24 | $92.68 | 4,007,138 | — | — |
| 2022-11-28 | $24.43 | $93.13 | 4,463,034 | — | — |
| 2022-11-25 | $25.09 | $95.66 | 2,030,659 | — | — |
| 2022-11-23 | $24.63 | $93.89 | 4,386,588 | — | — |
| 2022-11-22 | $24.09 | $91.84 | 2,486,370 | — | — |
| 2022-11-21 | $23.75 | $90.54 | 4,388,629 | — | — |
| 2022-11-18 | $24.10 | $91.88 | 2,700,495 | — | — |
| 2022-11-17 | $24.22 | $92.33 | 4,560,077 | — | — |
| 2022-11-16 | $24.69 | $94.14 | 4,324,243 | — | — |
| 2022-11-15 | $25.00 | $95.29 | 4,858,256 | — | — |
| 2022-11-14 | $24.59 | $93.75 | 4,325,356 | — | — |
| 2022-11-11 | $25.22 | $96.15 | 8,913,080 | — | — |
| 2022-11-10 | $24.10 | $91.86 | 7,936,901 | — | — |
| 2022-11-09 | $21.85 | $83.29 | 6,208,132 | — | — |
| 2022-11-08 | $22.24 | $84.79 | 5,073,865 | — | — |
| 2022-11-07 | $22.22 | $84.69 | 4,506,267 | — | — |
| 2022-11-04 | $21.80 | $83.11 | 4,661,202 | — | — |
| 2022-11-03 | $20.95 | $79.86 | 6,229,841 | — | — |
| 2022-11-02 | $20.91 | $79.72 | 5,303,947 | — | — |
| 2022-11-01 | $21.57 | $82.22 | 5,943,909 | — | — |
| 2022-10-31 | $21.35 | $81.38 | 4,986,842 | — | — |
| 2022-10-28 | $21.66 | $82.57 | 4,109,561 | — | — |
| 2022-10-27 | $21.44 | $81.73 | 7,895,338 | — | — |
| 2022-10-26 | $21.27 | $81.07 | 6,268,436 | — | — |
| 2022-10-25 | $21.15 | $80.62 | 6,809,499 | — | — |
| 2022-10-24 | $20.53 | $78.28 | 5,937,043 | — | — |
| 2022-10-21 | $20.61 | $78.59 | 7,596,046 | — | — |
| 2022-10-20 | $20.34 | $77.56 | 5,412,865 | — | — |
| 2022-10-19 | $20.88 | $79.61 | 5,096,502 | — | — |
| 2022-10-18 | $21.52 | $82.04 | 4,677,716 | — | — |
| 2022-10-17 | $21.05 | $80.25 | 4,898,334 | — | — |
| 2022-10-14 | $20.43 | $77.87 | 5,536,998 | — | — |
| 2022-10-13 | $21.08 | $80.35 | 7,610,333 | — | — |
| 2022-10-12 | $20.71 | $78.96 | 10,060,521 | — | — |
| 2022-10-11 | $20.93 | $79.78 | 6,443,595 | — | — |
| 2022-10-10 | $21.58 | $82.26 | 2,328,653 | — | — |
| 2022-10-07 | $21.78 | $83.04 | 4,555,438 | — | — |
| 2022-10-06 | $22.69 | $86.52 | 4,018,642 | — | — |
| 2022-10-05 | $23.39 | $89.17 | 3,331,550 | — | — |
| 2022-10-04 | $23.89 | $91.06 | 5,132,684 | — | — |
| 2022-10-03 | $22.73 | $86.66 | 3,461,064 | — | — |
| 2022-09-30 | $22.04 | $84.01 | 4,036,826 | — | — |
| 2022-09-29 | $21.95 | $83.66 | 5,638,122 | — | — |
| 2022-09-28 | $22.79 | $86.89 | 5,766,708 | — | — |
| 2022-09-27 | $22.37 | $85.26 | 5,029,333 | — | — |
| 2022-09-26 | $23.00 | $87.67 | 3,842,369 | — | — |
| 2022-09-23 | $23.61 | $90.01 | 5,447,191 | — | — |
| 2022-09-22 | $24.55 | $93.60 | 2,871,201 | — | — |
| 2022-09-21 | $25.03 | $95.41 | 2,666,168 | — | — |
| 2022-09-20 | $25.56 | $97.43 | 2,498,616 | — | — |
| 2022-09-19 | $26.07 | $99.40 | 1,997,260 | — | — |
| 2022-09-16 | $25.89 | $98.68 | 1,918,401 | — | — |
| 2022-09-15 | $26.30 | $100.26 | 2,435,344 | — | — |
| 2022-09-14 | $26.80 | $102.17 | 1,686,835 | — | — |
| 2022-09-13 | $26.62 | $101.47 | 2,571,909 | — | — |
| 2022-09-12 | $27.66 | $105.46 | 2,980,119 | — | — |
| 2022-09-09 | $27.11 | $103.34 | 2,569,868 | — | — |
| 2022-09-08 | $26.64 | $101.56 | 2,554,838 | — | — |
| 2022-09-07 | $25.98 | $99.05 | 2,187,078 | — | — |
| 2022-09-06 | $25.46 | $97.06 | 2,630,357 | — | — |
| 2022-09-02 | $25.64 | $97.73 | 2,800,321 | — | — |
| 2022-09-01 | $25.59 | $97.55 | 3,000,344 | — | — |
| 2022-08-31 | $25.93 | $98.84 | 2,329,395 | — | — |
| 2022-08-30 | $26.19 | $99.85 | 2,312,695 | — | — |
| 2022-08-29 | $26.53 | $100.86 | 2,195,984 | — | — |
| 2022-08-26 | $26.50 | $100.75 | 2,924,454 | — | — |
| 2022-08-25 | $27.77 | $105.55 | 1,868,860 | — | — |
| 2022-08-24 | $27.50 | $104.54 | 1,375,853 | — | — |
| 2022-08-23 | $27.53 | $104.67 | 1,915,247 | — | — |
| 2022-08-22 | $27.50 | $104.52 | 2,987,726 | — | — |
| 2022-08-19 | $27.84 | $105.81 | 1,647,870 | — | — |
| 2022-08-18 | $28.27 | $107.47 | 1,895,022 | — | — |
| 2022-08-17 | $28.29 | $107.54 | 1,968,500 | — | — |
| 2022-08-16 | $28.60 | $108.72 | 2,354,444 | — | — |
| 2022-08-15 | $28.65 | $108.91 | 2,037,710 | — | — |
| 2022-08-12 | $28.95 | $110.06 | 2,837,245 | — | — |
| 2022-08-11 | $28.87 | $109.73 | 4,265,980 | — | — |
| 2022-08-10 | $28.55 | $108.52 | 4,315,707 | — | — |
| 2022-08-09 | $27.05 | $102.84 | 2,790,301 | — | — |
| 2022-08-08 | $27.08 | $102.93 | 2,405,285 | — | — |
| 2022-08-05 | $26.87 | $102.13 | 1,898,919 | — | — |
| 2022-08-04 | $27.09 | $102.99 | 1,658,631 | — | — |
| 2022-08-03 | $26.80 | $101.88 | 1,828,966 | — | — |
| 2022-08-02 | $26.40 | $100.34 | 2,681,012 | — | — |
| 2022-08-01 | $26.73 | $101.61 | 2,663,941 | — | — |
| 2022-07-29 | $26.76 | $101.72 | 2,595,659 | — | — |
| 2022-07-28 | $26.55 | $100.92 | 3,053,040 | — | — |
| 2022-07-27 | $26.07 | $99.10 | 2,900,147 | — | — |
| 2022-07-26 | $25.52 | $97.01 | 2,483,772 | — | — |
| 2022-07-25 | $26.01 | $98.87 | 3,079,202 | — | — |
| 2022-07-22 | $25.87 | $98.34 | 3,125,404 | — | — |
| 2022-07-21 | $25.89 | $98.42 | 2,440,354 | — | — |
| 2022-07-20 | $25.63 | $97.44 | 2,144,772 | — | — |
| 2022-07-19 | $25.24 | $95.96 | 3,247,867 | — | — |
| 2022-07-18 | $24.24 | $92.13 | 1,780,723 | — | — |
| 2022-07-15 | $24.12 | $91.68 | 2,492,493 | — | — |
| 2022-07-14 | $23.30 | $88.56 | 3,215,767 | — | — |
| 2022-07-13 | $23.79 | $90.45 | 2,383,390 | — | — |
| 2022-07-12 | $24.19 | $91.95 | 2,279,111 | — | — |
| 2022-07-11 | $23.96 | $91.08 | 1,938,812 | — | — |
| 2022-07-08 | $24.49 | $93.09 | 2,234,579 | — | — |
| 2022-07-07 | $24.70 | $93.91 | 2,104,879 | — | — |
| 2022-07-06 | $24.04 | $91.37 | 3,360,311 | — | — |
| 2022-07-05 | $24.18 | $91.92 | 3,519,512 | — | — |
| 2022-07-01 | $24.26 | $92.23 | 1,645,086 | — | — |
| 2022-06-30 | $23.97 | $91.11 | 3,715,453 | — | — |
| 2022-06-29 | $24.09 | $91.56 | 2,760,613 | — | — |
| 2022-06-28 | $24.29 | $92.33 | 3,077,903 | — | — |
| 2022-06-27 | $24.65 | $93.69 | 1,818,019 | — | — |
| 2022-06-24 | $24.60 | $93.52 | 2,082,984 | — | — |
| 2022-06-23 | $23.91 | $90.90 | 2,266,864 | — | — |
| 2022-06-22 | $23.45 | $89.14 | 2,899,590 | — | — |
| 2022-06-21 | $23.61 | $89.75 | 3,243,228 | — | — |
| 2022-06-17 | $23.37 | $88.85 | 4,357,456 | — | — |
| 2022-06-16 | $23.27 | $88.46 | 5,389,856 | — | — |
| 2022-06-15 | $24.64 | $93.67 | 4,985,172 | — | — |
| 2022-06-14 | $24.21 | $92.03 | 4,703,321 | — | — |
| 2022-06-13 | $24.38 | $92.66 | 5,794,727 | — | — |
| 2022-06-10 | $25.43 | $96.68 | 2,550,570 | — | — |
| 2022-06-09 | $26.31 | $100.02 | 2,088,180 | — | — |
| 2022-06-08 | $27.04 | $102.78 | 1,093,632 | — | — |
| 2022-06-07 | $27.48 | $104.44 | 1,623,563 | — | — |
| 2022-06-06 | $27.32 | $103.87 | 1,980,190 | — | — |
| 2022-06-03 | $27.08 | $102.93 | 2,639,820 | — | — |
| 2022-06-02 | $27.69 | $105.24 | 2,512,904 | — | — |
| 2022-06-01 | $26.94 | $102.39 | 2,616,997 | — | — |
| 2022-05-31 | $27.27 | $103.66 | 7,121,223 | — | — |
| 2022-05-27 | $27.13 | $102.84 | 5,043,063 | — | — |
| 2022-05-26 | $26.01 | $98.33 | 2,750,593 | — | — |
| 2022-05-25 | $25.35 | $95.80 | 1,654,920 | — | — |
| 2022-05-24 | $25.24 | $95.42 | 2,921,299 | — | — |
| 2022-05-23 | $25.35 | $95.80 | 2,012,846 | — | — |
| 2022-05-20 | $25.38 | $95.93 | 3,677,044 | — | — |
| 2022-05-19 | $24.95 | $94.32 | 5,576,891 | — | — |
| 2022-05-18 | $24.73 | $93.48 | 4,526,492 | — | — |
| 2022-05-17 | $26.36 | $99.65 | 4,595,517 | — | — |
| 2022-05-16 | $25.75 | $97.33 | 4,653,780 | — | — |
| 2022-05-13 | $25.71 | $97.19 | 5,459,067 | — | — |
| 2022-05-12 | $24.48 | $92.54 | 7,004,141 | — | — |
| 2022-05-11 | $25.24 | $95.40 | 4,474,167 | — | — |
| 2022-05-10 | $25.42 | $96.07 | 6,313,153 | — | — |
| 2022-05-09 | $24.96 | $94.34 | 5,280,382 | — | — |
| 2022-05-06 | $26.11 | $98.68 | 4,493,835 | — | — |
| 2022-05-05 | $26.52 | $100.24 | 4,139,992 | — | — |
| 2022-05-04 | $27.98 | $105.74 | 4,260,228 | — | — |
| 2022-05-03 | $27.24 | $102.97 | 2,459,651 | — | — |
| 2022-05-02 | $27.05 | $102.26 | 3,408,182 | — | — |
| 2022-04-29 | $26.87 | $101.57 | 2,560,776 | — | — |
| 2022-04-28 | $27.83 | $105.19 | 2,498,431 | — | — |
| 2022-04-27 | $27.12 | $102.51 | 3,870,573 | — | — |
| 2022-04-26 | $26.81 | $101.32 | 4,063,545 | — | — |
| 2022-04-25 | $27.97 | $105.70 | 3,637,337 | — | — |
| 2022-04-22 | $27.83 | $105.19 | 3,505,411 | — | — |
| 2022-04-21 | $29.32 | $110.84 | 1,960,150 | — | — |
| 2022-04-20 | $29.94 | $113.16 | 1,822,287 | — | — |
| 2022-04-19 | $29.55 | $111.69 | 2,325,313 | — | — |
| 2022-04-18 | $28.98 | $109.55 | 2,001,528 | — | — |
| 2022-04-14 | $29.44 | $111.28 | 2,278,554 | — | — |
| 2022-04-13 | $29.36 | $110.96 | 2,082,428 | — | — |
| 2022-04-12 | $29.02 | $109.70 | 2,045,689 | — | — |
| 2022-04-11 | $29.42 | $111.18 | 2,647,056 | — | — |
| 2022-04-08 | $30.26 | $114.36 | 1,654,178 | — | — |
| 2022-04-07 | $30.35 | $114.73 | 3,593,547 | — | — |
| 2022-04-06 | $30.92 | $116.89 | 3,123,549 | — | — |
| 2022-04-05 | $31.36 | $118.54 | 3,982,274 | — | — |
| 2022-04-04 | $31.59 | $119.41 | 2,146,814 | — | — |
| 2022-04-01 | $30.80 | $116.42 | 2,282,079 | — | — |
| 2022-03-31 | $30.49 | $115.24 | 3,003,312 | — | — |
| 2022-03-30 | $31.05 | $117.36 | 1,593,875 | — | — |
| 2022-03-29 | $31.41 | $118.72 | 1,900,774 | — | — |
| 2022-03-28 | $30.82 | $116.48 | 1,660,116 | — | — |
| 2022-03-25 | $30.64 | $115.83 | 2,137,165 | — | — |
| 2022-03-24 | $30.37 | $114.81 | 2,618,853 | — | — |
| 2022-03-23 | $29.89 | $113.00 | 2,046,431 | — | — |
| 2022-03-22 | $30.53 | $115.40 | 1,956,810 | — | — |
| 2022-03-21 | $30.20 | $114.14 | 1,783,507 | — | — |
| 2022-03-18 | $30.13 | $113.89 | 2,540,180 | — | — |
| 2022-03-17 | $29.89 | $113.00 | 2,672,848 | — | — |
| 2022-03-16 | $29.41 | $111.16 | 3,639,378 | — | — |
| 2022-03-15 | $28.45 | $107.54 | 3,299,821 | — | — |
| 2022-03-14 | $28.09 | $106.19 | 2,645,943 | — | — |
| 2022-03-11 | $28.83 | $108.98 | 3,191,831 | — | — |
| 2022-03-10 | $29.06 | $109.84 | 1,813,566 | — | — |
| 2022-03-09 | $29.24 | $110.53 | 3,292,028 | — | — |
| 2022-03-08 | $28.13 | $106.33 | 2,604,194 | — | — |
| 2022-03-07 | $28.18 | $106.52 | 5,134,354 | — | — |
| 2022-03-04 | $29.10 | $110.00 | 2,564,858 | — | — |
| 2022-03-03 | $29.06 | $109.84 | 2,031,216 | — | — |
| 2022-03-02 | $29.52 | $111.57 | 2,688,248 | — | — |
| 2022-03-01 | $28.77 | $108.74 | 3,109,076 | — | — |
| 2022-02-28 | $29.45 | $111.31 | 4,051,484 | — | — |
| 2022-02-25 | $29.54 | $111.67 | 3,206,490 | — | — |
| 2022-02-24 | $28.73 | $108.29 | 3,878,552 | — | — |
| 2022-02-23 | $28.20 | $106.30 | 2,523,294 | — | — |
| 2022-02-22 | $28.77 | $108.47 | 3,673,890 | — | — |
| 2022-02-18 | $28.67 | $108.09 | 6,668,667 | — | — |
| 2022-02-17 | $29.42 | $110.89 | 3,244,713 | — | — |
| 2022-02-16 | $30.42 | $114.67 | 2,968,058 | — | — |
| 2022-02-15 | $30.45 | $114.79 | 3,806,002 | — | — |
| 2022-02-14 | $30.54 | $115.12 | 4,981,275 | — | — |
| 2022-02-11 | $31.29 | $117.94 | 5,669,480 | — | — |
| 2022-02-10 | $32.19 | $121.33 | 10,903,289 | — | — |
| 2022-02-09 | $30.67 | $115.60 | 5,840,743 | — | — |
| 2022-02-08 | $30.24 | $114.00 | 2,856,171 | — | — |
| 2022-02-07 | $30.06 | $113.33 | 3,045,432 | — | — |
| 2022-02-04 | $29.45 | $111.03 | 5,820,518 | — | — |
| 2022-02-03 | $29.32 | $110.53 | 3,762,026 | — | — |
| 2022-02-02 | $30.10 | $113.47 | 2,401,759 | — | — |
| 2022-02-01 | $29.94 | $112.88 | 2,945,235 | — | — |
| 2022-01-31 | $29.70 | $111.95 | 4,065,957 | — | — |
| 2022-01-28 | $28.66 | $108.05 | 3,510,049 | — | — |
| 2022-01-27 | $28.18 | $106.22 | 5,276,485 | — | — |
| 2022-01-26 | $28.42 | $107.13 | 5,638,308 | — | — |
| 2022-01-25 | $29.02 | $109.41 | 4,035,527 | — | — |
| 2022-01-24 | $28.90 | $108.94 | 4,463,962 | — | — |
| 2022-01-21 | $28.77 | $108.47 | 3,520,069 | — | — |
| 2022-01-20 | $29.57 | $111.48 | 2,511,048 | — | — |
| 2022-01-19 | $29.64 | $111.72 | 3,094,788 | — | — |
| 2022-01-18 | $29.94 | $112.88 | 4,106,222 | — | — |
| 2022-01-14 | $30.77 | $115.99 | 2,894,394 | — | — |
| 2022-01-13 | $31.43 | $118.47 | 2,732,224 | — | — |
| 2022-01-12 | $31.78 | $119.79 | 3,782,066 | — | — |
| 2022-01-11 | $31.61 | $119.18 | 1,834,347 | — | — |
| 2022-01-10 | $30.55 | $115.16 | 1,987,983 | — | — |
| 2022-01-07 | $30.92 | $116.56 | 1,833,976 | — | — |
| 2022-01-06 | $31.02 | $116.93 | 5,843,897 | — | — |
| 2022-01-05 | $31.14 | $117.39 | 3,637,708 | — | — |
| 2022-01-04 | $32.62 | $122.96 | 3,134,311 | — | — |
| 2022-01-03 | $32.31 | $121.80 | 1,611,502 | — | — |