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
- 1990-03-26 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 | $22.68 | $38.13 | 706,000 | — | — |
| 2022-12-29 | $22.63 | $38.04 | 576,800 | — | — |
| 2022-12-28 | $22.38 | $37.62 | 907,000 | — | — |
| 2022-12-27 | $22.74 | $38.23 | 822,100 | — | — |
| 2022-12-23 | $22.48 | $37.79 | 573,600 | — | — |
| 2022-12-22 | $21.87 | $36.77 | 1,013,500 | — | — |
| 2022-12-21 | $22.61 | $38.01 | 745,800 | — | — |
| 2022-12-20 | $22.61 | $38.01 | 850,400 | — | — |
| 2022-12-19 | $22.67 | $38.11 | 899,300 | — | — |
| 2022-12-16 | $23.53 | $39.56 | 2,832,000 | — | — |
| 2022-12-15 | $24.22 | $40.72 | 1,177,400 | — | — |
| 2022-12-14 | $24.89 | $41.84 | 2,805,900 | — | — |
| 2022-12-13 | $24.87 | $41.81 | 3,320,400 | — | — |
| 2022-12-12 | $24.44 | $41.09 | 836,900 | — | — |
| 2022-12-09 | $24.08 | $40.48 | 752,100 | — | — |
| 2022-12-08 | $24.45 | $41.10 | 885,300 | — | — |
| 2022-12-07 | $24.16 | $40.62 | 789,600 | — | — |
| 2022-12-06 | $24.48 | $41.16 | 693,100 | — | — |
| 2022-12-05 | $24.67 | $41.47 | 2,916,400 | — | — |
| 2022-12-02 | $25.39 | $42.69 | 1,239,700 | — | — |
| 2022-12-01 | $25.06 | $42.13 | 1,528,600 | — | — |
| 2022-11-30 | $24.54 | $41.26 | 1,051,400 | — | — |
| 2022-11-29 | $24.24 | $40.75 | 1,631,300 | — | — |
| 2022-11-28 | $24.00 | $40.35 | 930,400 | — | — |
| 2022-11-25 | $23.86 | $40.11 | 332,900 | — | — |
| 2022-11-23 | $24.07 | $40.13 | 687,900 | — | — |
| 2022-11-22 | $24.17 | $40.30 | 941,800 | — | — |
| 2022-11-21 | $23.96 | $39.95 | 769,500 | — | — |
| 2022-11-18 | $24.47 | $40.80 | 1,071,900 | — | — |
| 2022-11-17 | $24.41 | $40.70 | 777,600 | — | — |
| 2022-11-16 | $24.54 | $40.91 | 1,356,400 | — | — |
| 2022-11-15 | $24.92 | $41.55 | 1,471,700 | — | — |
| 2022-11-14 | $23.91 | $39.86 | 2,106,600 | — | — |
| 2022-11-11 | $23.39 | $39.00 | 2,542,100 | — | — |
| 2022-11-10 | $23.62 | $39.38 | 2,369,100 | — | — |
| 2022-11-09 | $22.53 | $37.56 | 3,826,800 | — | — |
| 2022-11-08 | $24.41 | $40.70 | 3,984,300 | — | — |
| 2022-11-07 | $19.95 | $33.26 | 1,305,800 | — | — |
| 2022-11-04 | $19.95 | $33.26 | 1,002,700 | — | — |
| 2022-11-03 | $19.17 | $31.96 | 1,298,900 | — | — |
| 2022-11-02 | $19.42 | $32.38 | 1,076,300 | — | — |
| 2022-11-01 | $20.22 | $33.71 | 786,100 | — | — |
| 2022-10-31 | $20.05 | $33.43 | 974,600 | — | — |
| 2022-10-28 | $20.27 | $33.79 | 763,000 | — | — |
| 2022-10-27 | $19.95 | $33.26 | 971,600 | — | — |
| 2022-10-26 | $19.65 | $32.76 | 1,089,700 | — | — |
| 2022-10-25 | $19.37 | $32.29 | 1,393,200 | — | — |
| 2022-10-24 | $18.77 | $31.29 | 1,233,700 | — | — |
| 2022-10-21 | $18.68 | $31.14 | 1,850,400 | — | — |
| 2022-10-20 | $18.58 | $30.98 | 1,229,300 | — | — |
| 2022-10-19 | $18.47 | $30.79 | 1,488,300 | — | — |
| 2022-10-18 | $18.92 | $31.54 | 1,943,600 | — | — |
| 2022-10-17 | $18.40 | $30.68 | 1,655,100 | — | — |
| 2022-10-14 | $17.41 | $29.03 | 1,810,700 | — | — |
| 2022-10-13 | $18.10 | $30.18 | 3,023,600 | — | — |
| 2022-10-12 | $17.28 | $28.81 | 1,307,000 | — | — |
| 2022-10-11 | $16.95 | $28.26 | 2,420,900 | — | — |
| 2022-10-10 | $16.96 | $28.28 | 1,673,600 | — | — |
| 2022-10-07 | $17.41 | $29.03 | 953,900 | — | — |
| 2022-10-06 | $17.60 | $29.34 | 842,800 | — | — |
| 2022-10-05 | $17.99 | $29.99 | 1,177,600 | — | — |
| 2022-10-04 | $17.57 | $29.29 | 2,232,500 | — | — |
| 2022-10-03 | $16.29 | $27.16 | 3,134,900 | — | — |
| 2022-09-30 | $15.80 | $26.34 | 1,427,900 | — | — |
| 2022-09-29 | $15.55 | $25.93 | 1,168,700 | — | — |
| 2022-09-28 | $16.29 | $27.16 | 1,235,000 | — | — |
| 2022-09-27 | $15.67 | $26.13 | 1,228,900 | — | — |
| 2022-09-26 | $15.33 | $25.56 | 1,178,300 | — | — |
| 2022-09-23 | $15.43 | $25.72 | 1,567,100 | — | — |
| 2022-09-22 | $15.97 | $26.63 | 2,174,100 | — | — |
| 2022-09-21 | $16.60 | $27.68 | 1,261,900 | — | — |
| 2022-09-20 | $17.32 | $28.88 | 880,500 | — | — |
| 2022-09-19 | $18.18 | $30.31 | 1,170,000 | — | — |
| 2022-09-16 | $17.54 | $29.24 | 1,265,600 | — | — |
| 2022-09-15 | $17.89 | $29.83 | 1,617,900 | — | — |
| 2022-09-14 | $17.76 | $29.61 | 1,305,600 | — | — |
| 2022-09-13 | $17.95 | $29.93 | 1,632,400 | — | — |
| 2022-09-12 | $19.56 | $32.61 | 2,076,200 | — | — |
| 2022-09-09 | $18.69 | $31.16 | 1,026,700 | — | — |
| 2022-09-08 | $17.73 | $29.56 | 812,400 | — | — |
| 2022-09-07 | $17.84 | $29.74 | 828,800 | — | — |
| 2022-09-06 | $17.33 | $28.89 | 891,600 | — | — |
| 2022-09-02 | $17.68 | $29.48 | 1,120,900 | — | — |
| 2022-09-01 | $17.46 | $29.11 | 1,551,300 | — | — |
| 2022-08-31 | $17.94 | $29.91 | 906,700 | — | — |
| 2022-08-30 | $18.28 | $30.48 | 964,300 | — | — |
| 2022-08-29 | $18.74 | $31.24 | 908,100 | — | — |
| 2022-08-26 | $19.00 | $31.68 | 979,700 | — | — |
| 2022-08-25 | $20.12 | $33.54 | 712,700 | — | — |
| 2022-08-24 | $19.89 | $33.16 | 590,300 | — | — |
| 2022-08-23 | $19.99 | $33.33 | 794,400 | — | — |
| 2022-08-22 | $19.39 | $32.33 | 1,068,600 | — | — |
| 2022-08-19 | $20.45 | $34.09 | 1,141,900 | — | — |
| 2022-08-18 | $21.67 | $36.13 | 549,300 | — | — |
| 2022-08-17 | $21.56 | $35.94 | 966,400 | — | — |
| 2022-08-16 | $22.09 | $36.83 | 890,700 | — | — |
| 2022-08-15 | $21.92 | $36.55 | 1,684,900 | — | — |
| 2022-08-12 | $22.64 | $37.41 | 2,071,400 | — | — |
| 2022-08-11 | $21.99 | $36.34 | 1,136,000 | — | — |
| 2022-08-10 | $21.61 | $35.71 | 2,456,000 | — | — |
| 2022-08-09 | $20.91 | $34.55 | 1,447,200 | — | — |
| 2022-08-08 | $20.80 | $34.37 | 1,460,800 | — | — |
| 2022-08-05 | $20.61 | $34.06 | 1,481,600 | — | — |
| 2022-08-04 | $20.54 | $33.94 | 1,626,000 | — | — |
| 2022-08-03 | $20.88 | $34.50 | 2,296,700 | — | — |
| 2022-08-02 | $20.52 | $33.91 | 3,654,400 | — | — |
| 2022-08-01 | $18.71 | $30.92 | 1,758,100 | — | — |
| 2022-07-29 | $18.95 | $31.31 | 1,302,400 | — | — |
| 2022-07-28 | $19.04 | $31.46 | 1,168,200 | — | — |
| 2022-07-27 | $19.21 | $31.74 | 2,211,100 | — | — |
| 2022-07-26 | $18.01 | $29.76 | 1,341,700 | — | — |
| 2022-07-25 | $18.47 | $30.52 | 1,295,600 | — | — |
| 2022-07-22 | $18.07 | $29.86 | 1,928,400 | — | — |
| 2022-07-21 | $18.64 | $30.80 | 1,600,900 | — | — |
| 2022-07-20 | $18.93 | $31.28 | 1,387,500 | — | — |
| 2022-07-19 | $19.05 | $31.48 | 1,825,500 | — | — |
| 2022-07-18 | $18.08 | $29.88 | 2,022,600 | — | — |
| 2022-07-15 | $18.00 | $29.74 | 4,904,000 | — | — |
| 2022-07-14 | $16.87 | $27.88 | 1,478,800 | — | — |
| 2022-07-13 | $17.35 | $28.67 | 1,440,400 | — | — |
| 2022-07-12 | $17.61 | $29.10 | 1,363,800 | — | — |
| 2022-07-11 | $17.61 | $29.10 | 2,184,300 | — | — |
| 2022-07-08 | $17.99 | $29.73 | 2,190,800 | — | — |
| 2022-07-07 | $18.54 | $30.64 | 2,455,500 | — | — |
| 2022-07-06 | $18.70 | $30.90 | 1,175,900 | — | — |
| 2022-07-05 | $19.63 | $32.44 | 1,632,800 | — | — |
| 2022-07-01 | $19.30 | $31.89 | 2,293,300 | — | — |
| 2022-06-30 | $18.56 | $30.67 | 1,809,600 | — | — |
| 2022-06-29 | $19.20 | $31.73 | 1,026,300 | — | — |
| 2022-06-28 | $20.12 | $33.25 | 1,633,900 | — | — |
| 2022-06-27 | $20.24 | $33.45 | 1,618,600 | — | — |
| 2022-06-24 | $21.24 | $35.10 | 5,739,500 | — | — |
| 2022-06-23 | $19.01 | $31.41 | 1,211,400 | — | — |
| 2022-06-22 | $18.77 | $31.02 | 1,828,400 | — | — |
| 2022-06-21 | $18.94 | $31.30 | 1,356,900 | — | — |
| 2022-06-17 | $18.67 | $30.85 | 2,108,600 | — | — |
| 2022-06-16 | $17.94 | $29.65 | 2,955,700 | — | — |
| 2022-06-15 | $19.26 | $31.83 | 1,465,000 | — | — |
| 2022-06-14 | $18.85 | $31.15 | 1,513,600 | — | — |
| 2022-06-13 | $18.30 | $30.24 | 2,531,900 | — | — |
| 2022-06-10 | $19.65 | $32.47 | 2,338,600 | — | — |
| 2022-06-09 | $21.25 | $35.12 | 1,010,500 | — | — |
| 2022-06-08 | $21.93 | $36.24 | 819,300 | — | — |
| 2022-06-07 | $22.07 | $36.47 | 1,124,400 | — | — |
| 2022-06-06 | $21.97 | $36.30 | 1,377,000 | — | — |
| 2022-06-03 | $21.26 | $35.13 | 1,084,500 | — | — |
| 2022-06-02 | $21.55 | $35.61 | 1,387,800 | — | — |
| 2022-06-01 | $21.40 | $35.36 | 3,438,700 | — | — |
| 2022-05-31 | $21.42 | $35.40 | 1,767,800 | — | — |
| 2022-05-27 | $21.93 | $36.24 | 2,774,600 | — | — |
| 2022-05-26 | $21.03 | $34.75 | 3,666,100 | — | — |
| 2022-05-25 | $20.17 | $33.33 | 2,623,400 | — | — |
| 2022-05-24 | $19.07 | $31.51 | 1,918,800 | — | — |
| 2022-05-23 | $20.63 | $34.09 | 1,925,200 | — | — |
| 2022-05-20 | $20.60 | $33.71 | 2,302,000 | — | — |
| 2022-05-19 | $20.37 | $33.33 | 1,908,500 | — | — |
| 2022-05-18 | $20.11 | $32.91 | 1,573,200 | — | — |
| 2022-05-17 | $21.52 | $35.22 | 1,658,700 | — | — |
| 2022-05-16 | $20.38 | $33.35 | 1,285,800 | — | — |
| 2022-05-13 | $21.67 | $35.46 | 2,357,100 | — | — |
| 2022-05-12 | $20.18 | $33.02 | 2,106,300 | — | — |
| 2022-05-11 | $19.79 | $32.39 | 2,966,700 | — | — |
| 2022-05-10 | $20.07 | $32.84 | 4,407,800 | — | — |
| 2022-05-09 | $18.23 | $29.83 | 3,406,800 | — | — |
| 2022-05-06 | $20.67 | $33.83 | 3,709,200 | — | — |
| 2022-05-05 | $20.50 | $33.55 | 2,498,700 | — | — |
| 2022-05-04 | $22.37 | $36.61 | 4,279,400 | — | — |
| 2022-05-03 | $22.47 | $36.77 | 1,639,600 | — | — |
| 2022-05-02 | $22.46 | $36.75 | 1,495,400 | — | — |
| 2022-04-29 | $21.83 | $35.72 | 2,293,400 | — | — |
| 2022-04-28 | $22.92 | $37.51 | 1,983,500 | — | — |
| 2022-04-27 | $21.25 | $34.77 | 1,671,000 | — | — |
| 2022-04-26 | $21.52 | $35.22 | 1,728,700 | — | — |
| 2022-04-25 | $23.05 | $37.72 | 2,265,400 | — | — |
| 2022-04-22 | $21.84 | $35.74 | 1,982,500 | — | — |
| 2022-04-21 | $22.30 | $36.49 | 1,904,100 | — | — |
| 2022-04-20 | $24.46 | $40.03 | 1,279,200 | — | — |
| 2022-04-19 | $24.90 | $40.75 | 1,652,100 | — | — |
| 2022-04-18 | $23.67 | $38.73 | 1,565,200 | — | — |
| 2022-04-14 | $24.60 | $40.26 | 1,036,200 | — | — |
| 2022-04-13 | $24.55 | $40.17 | 1,641,000 | — | — |
| 2022-04-12 | $23.55 | $38.54 | 3,419,200 | — | — |
| 2022-04-11 | $23.24 | $38.03 | 2,188,300 | — | — |
| 2022-04-08 | $23.05 | $37.72 | 1,361,200 | — | — |
| 2022-04-07 | $22.43 | $36.71 | 1,437,700 | — | — |
| 2022-04-06 | $22.50 | $36.82 | 2,623,800 | — | — |
| 2022-04-05 | $24.04 | $39.34 | 1,114,700 | — | — |
| 2022-04-04 | $25.15 | $41.16 | 1,146,800 | — | — |
| 2022-04-01 | $24.49 | $40.08 | 1,247,900 | — | — |
| 2022-03-31 | $24.68 | $40.39 | 957,700 | — | — |
| 2022-03-30 | $25.18 | $41.21 | 685,400 | — | — |
| 2022-03-29 | $25.78 | $42.19 | 1,543,100 | — | — |
| 2022-03-28 | $24.59 | $40.24 | 962,700 | — | — |
| 2022-03-25 | $24.45 | $40.01 | 1,223,900 | — | — |
| 2022-03-24 | $25.48 | $41.70 | 857,700 | — | — |
| 2022-03-23 | $25.25 | $41.32 | 1,145,200 | — | — |
| 2022-03-22 | $25.77 | $42.17 | 997,400 | — | — |
| 2022-03-21 | $25.52 | $41.76 | 1,410,100 | — | — |
| 2022-03-18 | $25.75 | $42.14 | 2,819,000 | — | — |
| 2022-03-17 | $25.28 | $41.37 | 2,161,000 | — | — |
| 2022-03-16 | $25.20 | $41.24 | 3,389,800 | — | — |
| 2022-03-15 | $22.20 | $36.33 | 2,592,100 | — | — |
| 2022-03-14 | $21.07 | $34.48 | 2,029,600 | — | — |
| 2022-03-11 | $23.06 | $37.41 | 1,867,600 | — | — |
| 2022-03-10 | $22.92 | $37.18 | 2,409,400 | — | — |
| 2022-03-09 | $23.94 | $38.84 | 2,523,800 | — | — |
| 2022-03-08 | $23.51 | $38.14 | 4,736,900 | — | — |
| 2022-03-07 | $22.07 | $35.80 | 4,186,700 | — | — |
| 2022-03-04 | $25.84 | $41.92 | 2,187,100 | — | — |
| 2022-03-03 | $25.95 | $42.10 | 2,305,900 | — | — |
| 2022-03-02 | $26.58 | $43.12 | 2,655,200 | — | — |
| 2022-03-01 | $26.37 | $42.78 | 9,183,000 | — | — |
| 2022-02-28 | $30.62 | $49.67 | 2,037,100 | — | — |
| 2022-02-25 | $30.32 | $49.19 | 1,410,900 | — | — |
| 2022-02-24 | $29.05 | $47.13 | 1,452,000 | — | — |
| 2022-02-23 | $28.75 | $46.64 | 1,374,400 | — | — |
| 2022-02-22 | $28.15 | $45.67 | 2,138,900 | — | — |
| 2022-02-18 | $29.30 | $47.53 | 1,479,200 | — | — |
| 2022-02-17 | $29.92 | $48.54 | 1,526,600 | — | — |
| 2022-02-16 | $30.42 | $49.35 | 1,096,700 | — | — |
| 2022-02-15 | $29.69 | $48.16 | 1,151,400 | — | — |
| 2022-02-14 | $28.71 | $46.57 | 1,632,700 | — | — |
| 2022-02-11 | $29.21 | $47.39 | 1,752,900 | — | — |
| 2022-02-10 | $29.71 | $48.20 | 2,035,100 | — | — |
| 2022-02-09 | $29.87 | $48.46 | 2,027,400 | — | — |
| 2022-02-08 | $28.79 | $46.70 | 1,167,600 | — | — |
| 2022-02-07 | $28.45 | $46.15 | 1,268,600 | — | — |
| 2022-02-04 | $27.50 | $44.61 | 951,200 | — | — |
| 2022-02-03 | $26.44 | $42.89 | 1,521,800 | — | — |
| 2022-02-02 | $27.39 | $44.43 | 1,209,100 | — | — |
| 2022-02-01 | $27.64 | $44.84 | 1,168,800 | — | — |
| 2022-01-31 | $26.77 | $43.43 | 1,268,500 | — | — |
| 2022-01-28 | $26.22 | $42.54 | 1,518,700 | — | — |
| 2022-01-27 | $25.21 | $40.90 | 1,532,200 | — | — |
| 2022-01-26 | $26.09 | $42.32 | 1,396,800 | — | — |
| 2022-01-25 | $26.60 | $43.15 | 1,372,200 | — | — |
| 2022-01-24 | $26.25 | $42.58 | 2,631,900 | — | — |
| 2022-01-21 | $25.34 | $41.11 | 3,026,300 | — | — |
| 2022-01-20 | $26.75 | $43.39 | 1,542,300 | — | — |
| 2022-01-19 | $27.05 | $43.88 | 1,753,100 | — | — |
| 2022-01-18 | $27.94 | $45.33 | 1,893,000 | — | — |
| 2022-01-14 | $27.96 | $45.36 | 947,900 | — | — |
| 2022-01-13 | $27.90 | $45.26 | 1,053,900 | — | — |
| 2022-01-12 | $28.00 | $45.42 | 1,490,600 | — | — |
| 2022-01-11 | $28.74 | $46.62 | 1,057,400 | — | — |
| 2022-01-10 | $28.81 | $46.74 | 1,507,500 | — | — |
| 2022-01-07 | $29.00 | $47.04 | 956,800 | — | — |
| 2022-01-06 | $29.35 | $47.61 | 1,863,800 | — | — |
| 2022-01-05 | $27.53 | $44.66 | 1,332,400 | — | — |
| 2022-01-04 | $28.81 | $46.74 | 1,044,400 | — | — |
| 2022-01-03 | $29.02 | $47.08 | 1,085,200 | — | — |