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
- 1992-02-28 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 | $19.75 | $26.86 | 1,262,800 | — | — |
| 2022-12-29 | $19.51 | $26.54 | 819,400 | — | — |
| 2022-12-28 | $18.95 | $25.77 | 1,039,800 | — | — |
| 2022-12-27 | $19.43 | $26.43 | 884,400 | — | — |
| 2022-12-23 | $19.72 | $26.82 | 600,000 | — | — |
| 2022-12-22 | $19.83 | $26.97 | 1,072,800 | — | — |
| 2022-12-21 | $20.20 | $27.48 | 1,328,000 | — | — |
| 2022-12-20 | $19.84 | $26.99 | 1,414,700 | — | — |
| 2022-12-19 | $19.85 | $27.00 | 936,600 | — | — |
| 2022-12-16 | $20.47 | $27.84 | 2,331,700 | — | — |
| 2022-12-15 | $20.92 | $28.45 | 1,573,200 | — | — |
| 2022-12-14 | $21.58 | $29.35 | 1,113,100 | — | — |
| 2022-12-13 | $21.85 | $29.72 | 1,130,100 | — | — |
| 2022-12-12 | $21.99 | $29.91 | 1,328,400 | — | — |
| 2022-12-09 | $21.91 | $29.80 | 791,900 | — | — |
| 2022-12-08 | $22.21 | $30.21 | 1,028,400 | — | — |
| 2022-12-07 | $22.11 | $30.07 | 1,202,700 | — | — |
| 2022-12-06 | $21.87 | $29.75 | 2,105,700 | — | — |
| 2022-12-05 | $21.55 | $29.31 | 871,300 | — | — |
| 2022-12-02 | $22.02 | $29.95 | 964,500 | — | — |
| 2022-12-01 | $21.50 | $29.24 | 1,050,500 | — | — |
| 2022-11-30 | $20.95 | $28.50 | 1,447,800 | — | — |
| 2022-11-29 | $20.46 | $27.83 | 714,900 | — | — |
| 2022-11-28 | $20.31 | $27.62 | 678,800 | — | — |
| 2022-11-25 | $20.42 | $27.77 | 339,700 | — | — |
| 2022-11-23 | $20.64 | $28.07 | 693,300 | — | — |
| 2022-11-22 | $20.41 | $27.76 | 1,135,500 | — | — |
| 2022-11-21 | $20.13 | $27.38 | 983,700 | — | — |
| 2022-11-18 | $20.43 | $27.79 | 1,474,300 | — | — |
| 2022-11-17 | $21.07 | $28.66 | 1,055,700 | — | — |
| 2022-11-16 | $21.35 | $29.04 | 1,545,800 | — | — |
| 2022-11-15 | $21.86 | $29.73 | 1,597,800 | — | — |
| 2022-11-14 | $21.64 | $29.43 | 3,222,100 | — | — |
| 2022-11-11 | $21.45 | $29.18 | 2,806,000 | — | — |
| 2022-11-10 | $20.04 | $27.26 | 1,919,200 | — | — |
| 2022-11-09 | $18.77 | $25.53 | 1,859,100 | — | — |
| 2022-11-08 | $18.92 | $25.73 | 1,877,100 | — | — |
| 2022-11-07 | $18.79 | $25.56 | 1,328,800 | — | — |
| 2022-11-04 | $18.80 | $25.57 | 4,050,900 | — | — |
| 2022-11-03 | $17.43 | $23.71 | 2,009,800 | — | — |
| 2022-11-02 | $17.82 | $24.24 | 2,048,700 | — | — |
| 2022-11-01 | $18.76 | $25.52 | 1,702,800 | — | — |
| 2022-10-31 | $18.72 | $25.46 | 1,979,100 | — | — |
| 2022-10-28 | $18.68 | $25.41 | 1,162,600 | — | — |
| 2022-10-27 | $18.23 | $24.80 | 1,321,700 | — | — |
| 2022-10-26 | $18.23 | $24.80 | 1,472,800 | — | — |
| 2022-10-25 | $17.87 | $24.31 | 2,072,600 | — | — |
| 2022-10-24 | $17.24 | $23.45 | 1,238,900 | — | — |
| 2022-10-21 | $17.12 | $23.29 | 1,831,100 | — | — |
| 2022-10-20 | $17.24 | $23.45 | 1,331,000 | — | — |
| 2022-10-19 | $17.43 | $23.71 | 1,373,400 | — | — |
| 2022-10-18 | $18.13 | $24.66 | 1,880,100 | — | — |
| 2022-10-17 | $17.99 | $24.47 | 1,789,400 | — | — |
| 2022-10-14 | $17.46 | $23.75 | 1,112,700 | — | — |
| 2022-10-13 | $18.00 | $24.48 | 1,903,800 | — | — |
| 2022-10-12 | $18.06 | $24.56 | 1,549,600 | — | — |
| 2022-10-11 | $18.06 | $24.56 | 1,889,500 | — | — |
| 2022-10-10 | $18.25 | $24.82 | 2,040,100 | — | — |
| 2022-10-07 | $18.35 | $24.96 | 2,433,500 | — | — |
| 2022-10-06 | $19.16 | $26.06 | 2,746,200 | — | — |
| 2022-10-05 | $19.65 | $26.73 | 3,074,400 | — | — |
| 2022-10-04 | $20.43 | $27.79 | 1,323,700 | — | — |
| 2022-10-03 | $19.29 | $26.24 | 2,011,600 | — | — |
| 2022-09-30 | $19.26 | $26.20 | 1,297,300 | — | — |
| 2022-09-29 | $19.67 | $26.75 | 990,600 | — | — |
| 2022-09-28 | $20.28 | $27.58 | 1,422,900 | — | — |
| 2022-09-27 | $19.72 | $26.82 | 1,143,300 | — | — |
| 2022-09-26 | $19.28 | $26.22 | 1,330,100 | — | — |
| 2022-09-23 | $19.71 | $26.81 | 1,651,100 | — | — |
| 2022-09-22 | $20.37 | $27.71 | 1,212,100 | — | — |
| 2022-09-21 | $21.27 | $28.93 | 834,500 | — | — |
| 2022-09-20 | $21.58 | $29.35 | 871,400 | — | — |
| 2022-09-19 | $21.90 | $29.79 | 893,300 | — | — |
| 2022-09-16 | $21.63 | $29.42 | 5,579,200 | — | — |
| 2022-09-15 | $22.59 | $30.73 | 1,580,600 | — | — |
| 2022-09-14 | $22.92 | $31.17 | 1,292,900 | — | — |
| 2022-09-13 | $22.37 | $30.43 | 1,188,100 | — | — |
| 2022-09-12 | $23.16 | $31.50 | 1,148,000 | — | — |
| 2022-09-09 | $23.03 | $31.32 | 1,397,600 | — | — |
| 2022-09-08 | $22.46 | $30.55 | 1,804,800 | — | — |
| 2022-09-07 | $22.34 | $30.39 | 804,400 | — | — |
| 2022-09-06 | $21.33 | $29.01 | 2,101,300 | — | — |
| 2022-09-02 | $21.95 | $29.86 | 1,498,900 | — | — |
| 2022-09-01 | $22.12 | $30.09 | 1,019,600 | — | — |
| 2022-08-31 | $22.13 | $30.10 | 1,543,100 | — | — |
| 2022-08-30 | $22.74 | $30.93 | 1,833,500 | — | — |
| 2022-08-29 | $22.54 | $30.66 | 1,181,500 | — | — |
| 2022-08-26 | $22.70 | $30.88 | 1,135,500 | — | — |
| 2022-08-25 | $23.58 | $32.07 | 1,234,500 | — | — |
| 2022-08-24 | $23.01 | $31.30 | 714,300 | — | — |
| 2022-08-23 | $23.11 | $31.43 | 843,300 | — | — |
| 2022-08-22 | $23.13 | $31.46 | 1,314,100 | — | — |
| 2022-08-19 | $23.76 | $32.32 | 2,038,000 | — | — |
| 2022-08-18 | $24.77 | $33.69 | 1,069,200 | — | — |
| 2022-08-17 | $24.93 | $33.91 | 1,525,100 | — | — |
| 2022-08-16 | $24.99 | $33.99 | 1,594,400 | — | — |
| 2022-08-15 | $24.55 | $33.39 | 1,356,700 | — | — |
| 2022-08-12 | $24.30 | $33.05 | 1,250,000 | — | — |
| 2022-08-11 | $24.02 | $32.67 | 3,023,000 | — | — |
| 2022-08-10 | $23.28 | $31.66 | 2,002,200 | — | — |
| 2022-08-09 | $21.91 | $29.80 | 1,494,900 | — | — |
| 2022-08-08 | $22.70 | $30.88 | 2,755,600 | — | — |
| 2022-08-05 | $22.82 | $31.04 | 3,491,800 | — | — |
| 2022-08-04 | $23.24 | $31.61 | 2,492,100 | — | — |
| 2022-08-03 | $23.29 | $31.68 | 1,953,100 | — | — |
| 2022-08-02 | $23.08 | $31.39 | 1,211,000 | — | — |
| 2022-08-01 | $22.98 | $31.26 | 1,384,500 | — | — |
| 2022-07-29 | $22.95 | $31.22 | 1,365,900 | — | — |
| 2022-07-28 | $22.48 | $30.58 | 950,000 | — | — |
| 2022-07-27 | $22.05 | $29.99 | 1,886,200 | — | — |
| 2022-07-26 | $21.55 | $29.31 | 881,600 | — | — |
| 2022-07-25 | $21.98 | $29.90 | 979,700 | — | — |
| 2022-07-22 | $21.95 | $29.86 | 1,407,500 | — | — |
| 2022-07-21 | $22.30 | $30.33 | 1,255,300 | — | — |
| 2022-07-20 | $21.80 | $29.65 | 2,706,700 | — | — |
| 2022-07-19 | $21.74 | $29.57 | 1,922,900 | — | — |
| 2022-07-18 | $21.24 | $28.89 | 1,187,700 | — | — |
| 2022-07-15 | $21.26 | $28.92 | 1,828,500 | — | — |
| 2022-07-14 | $20.38 | $27.72 | 1,215,300 | — | — |
| 2022-07-13 | $21.05 | $28.63 | 1,159,700 | — | — |
| 2022-07-12 | $20.74 | $28.21 | 1,370,400 | — | — |
| 2022-07-11 | $20.64 | $28.07 | 922,000 | — | — |
| 2022-07-08 | $21.26 | $28.92 | 931,200 | — | — |
| 2022-07-07 | $21.25 | $28.90 | 2,376,000 | — | — |
| 2022-07-06 | $20.30 | $27.61 | 1,858,600 | — | — |
| 2022-07-05 | $20.48 | $27.86 | 2,378,200 | — | — |
| 2022-07-01 | $20.40 | $27.75 | 1,010,700 | — | — |
| 2022-06-30 | $20.40 | $27.75 | 1,451,400 | — | — |
| 2022-06-29 | $20.44 | $27.80 | 1,228,400 | — | — |
| 2022-06-28 | $20.39 | $27.73 | 1,592,400 | — | — |
| 2022-06-27 | $21.29 | $28.96 | 1,890,400 | — | — |
| 2022-06-24 | $20.83 | $28.33 | 5,007,300 | — | — |
| 2022-06-23 | $20.98 | $28.54 | 1,957,600 | — | — |
| 2022-06-22 | $20.30 | $27.61 | 1,795,000 | — | — |
| 2022-06-21 | $20.89 | $28.41 | 1,256,700 | — | — |
| 2022-06-17 | $21.02 | $28.59 | 2,850,700 | — | — |
| 2022-06-16 | $19.78 | $26.90 | 1,407,600 | — | — |
| 2022-06-15 | $21.20 | $28.84 | 1,339,900 | — | — |
| 2022-06-14 | $20.75 | $28.22 | 1,353,500 | — | — |
| 2022-06-13 | $20.85 | $28.36 | 1,781,300 | — | — |
| 2022-06-10 | $21.85 | $29.72 | 1,202,700 | — | — |
| 2022-06-09 | $22.39 | $30.45 | 1,029,300 | — | — |
| 2022-06-08 | $22.44 | $30.52 | 1,075,400 | — | — |
| 2022-06-07 | $22.84 | $31.07 | 1,269,400 | — | — |
| 2022-06-06 | $22.33 | $30.37 | 1,281,000 | — | — |
| 2022-06-03 | $22.25 | $30.26 | 949,300 | — | — |
| 2022-06-02 | $22.70 | $30.88 | 1,737,900 | — | — |
| 2022-06-01 | $21.36 | $29.05 | 1,645,800 | — | — |
| 2022-05-31 | $21.71 | $29.53 | 1,670,800 | — | — |
| 2022-05-27 | $21.99 | $29.91 | 4,225,700 | — | — |
| 2022-05-26 | $20.95 | $28.50 | 1,902,700 | — | — |
| 2022-05-25 | $19.71 | $26.81 | 1,613,900 | — | — |
| 2022-05-24 | $18.93 | $25.75 | 1,931,700 | — | — |
| 2022-05-23 | $19.84 | $26.99 | 1,814,800 | — | — |
| 2022-05-20 | $20.16 | $27.42 | 1,851,200 | — | — |
| 2022-05-19 | $20.10 | $27.34 | 2,162,500 | — | — |
| 2022-05-18 | $20.46 | $27.83 | 1,873,000 | — | — |
| 2022-05-17 | $21.82 | $29.68 | 1,914,000 | — | — |
| 2022-05-16 | $21.39 | $29.09 | 1,777,600 | — | — |
| 2022-05-13 | $21.65 | $29.45 | 1,941,300 | — | — |
| 2022-05-12 | $20.84 | $28.35 | 3,470,100 | — | — |
| 2022-05-11 | $19.80 | $26.93 | 4,321,700 | — | — |
| 2022-05-10 | $17.96 | $24.43 | 3,976,300 | — | — |
| 2022-05-09 | $18.32 | $24.92 | 2,963,300 | — | — |
| 2022-05-06 | $20.24 | $27.53 | 2,086,400 | — | — |
| 2022-05-05 | $20.78 | $28.26 | 2,604,400 | — | — |
| 2022-05-04 | $21.82 | $29.68 | 2,825,800 | — | — |
| 2022-05-03 | $21.75 | $29.58 | 1,897,300 | — | — |
| 2022-05-02 | $22.27 | $30.29 | 2,265,300 | — | — |
| 2022-04-29 | $21.94 | $29.84 | 1,837,800 | — | — |
| 2022-04-28 | $22.62 | $30.77 | 1,585,300 | — | — |
| 2022-04-27 | $22.43 | $30.51 | 1,955,400 | — | — |
| 2022-04-26 | $21.64 | $29.43 | 3,545,200 | — | — |
| 2022-04-25 | $23.40 | $31.83 | 2,080,900 | — | — |
| 2022-04-22 | $22.66 | $30.82 | 1,232,100 | — | — |
| 2022-04-21 | $23.02 | $31.31 | 1,487,400 | — | — |
| 2022-04-20 | $23.62 | $32.13 | 1,960,700 | — | — |
| 2022-04-19 | $23.07 | $31.38 | 1,708,800 | — | — |
| 2022-04-18 | $22.19 | $30.18 | 2,421,500 | — | — |
| 2022-04-14 | $22.30 | $30.33 | 1,326,200 | — | — |
| 2022-04-13 | $22.87 | $31.11 | 2,118,200 | — | — |
| 2022-04-12 | $21.83 | $29.69 | 1,720,700 | — | — |
| 2022-04-11 | $22.20 | $30.20 | 1,619,100 | — | — |
| 2022-04-08 | $22.42 | $30.49 | 1,672,600 | — | — |
| 2022-04-07 | $22.19 | $30.18 | 2,846,300 | — | — |
| 2022-04-06 | $22.41 | $30.48 | 1,661,200 | — | — |
| 2022-04-05 | $23.11 | $31.43 | 1,941,400 | — | — |
| 2022-04-04 | $23.82 | $32.40 | 1,166,000 | — | — |
| 2022-04-01 | $23.45 | $31.90 | 1,390,900 | — | — |
| 2022-03-31 | $23.42 | $31.85 | 1,459,500 | — | — |
| 2022-03-30 | $24.25 | $32.98 | 1,089,900 | — | — |
| 2022-03-29 | $25.06 | $34.09 | 1,838,400 | — | — |
| 2022-03-28 | $23.57 | $32.06 | 998,100 | — | — |
| 2022-03-25 | $23.50 | $31.96 | 739,600 | — | — |
| 2022-03-24 | $23.48 | $31.94 | 1,276,300 | — | — |
| 2022-03-23 | $24.15 | $32.85 | 1,734,500 | — | — |
| 2022-03-22 | $24.39 | $33.17 | 1,131,000 | — | — |
| 2022-03-21 | $23.88 | $32.48 | 920,400 | — | — |
| 2022-03-18 | $24.41 | $33.20 | 1,838,600 | — | — |
| 2022-03-17 | $24.25 | $32.98 | 1,550,700 | — | — |
| 2022-03-16 | $23.98 | $32.62 | 2,419,800 | — | — |
| 2022-03-15 | $21.82 | $29.68 | 1,800,500 | — | — |
| 2022-03-14 | $21.69 | $29.50 | 1,435,800 | — | — |
| 2022-03-11 | $22.59 | $30.73 | 1,073,400 | — | — |
| 2022-03-10 | $22.86 | $31.09 | 1,391,600 | — | — |
| 2022-03-09 | $23.15 | $31.49 | 1,810,700 | — | — |
| 2022-03-08 | $21.64 | $29.43 | 2,237,500 | — | — |
| 2022-03-07 | $20.77 | $28.25 | 3,048,900 | — | — |
| 2022-03-04 | $22.92 | $31.17 | 1,768,300 | — | — |
| 2022-03-03 | $23.79 | $32.36 | 1,662,900 | — | — |
| 2022-03-02 | $24.71 | $33.61 | 2,222,500 | — | — |
| 2022-03-01 | $24.22 | $32.94 | 1,800,400 | — | — |
| 2022-02-28 | $24.74 | $33.65 | 2,101,300 | — | — |
| 2022-02-25 | $23.99 | $32.63 | 1,194,700 | — | — |
| 2022-02-24 | $23.48 | $31.94 | 1,658,900 | — | — |
| 2022-02-23 | $22.28 | $30.30 | 1,673,900 | — | — |
| 2022-02-22 | $22.75 | $30.94 | 2,107,100 | — | — |
| 2022-02-18 | $23.38 | $31.80 | 1,635,400 | — | — |
| 2022-02-17 | $23.41 | $31.84 | 1,361,400 | — | — |
| 2022-02-16 | $24.75 | $33.66 | 1,315,300 | — | — |
| 2022-02-15 | $24.93 | $33.91 | 2,554,300 | — | — |
| 2022-02-14 | $23.60 | $32.10 | 3,298,400 | — | — |
| 2022-02-11 | $22.92 | $31.17 | 6,411,500 | — | — |
| 2022-02-10 | $25.33 | $34.45 | 3,363,500 | — | — |
| 2022-02-09 | $25.35 | $34.48 | 1,826,200 | — | — |
| 2022-02-08 | $24.52 | $33.35 | 1,230,800 | — | — |
| 2022-02-07 | $24.01 | $32.66 | 2,143,500 | — | — |
| 2022-02-04 | $23.60 | $32.10 | 1,686,000 | — | — |
| 2022-02-03 | $23.80 | $32.37 | 1,836,800 | — | — |
| 2022-02-02 | $24.07 | $32.74 | 2,046,000 | — | — |
| 2022-02-01 | $24.17 | $32.87 | 1,110,200 | — | — |
| 2022-01-31 | $23.86 | $32.45 | 1,785,200 | — | — |
| 2022-01-28 | $23.30 | $31.69 | 1,024,500 | — | — |
| 2022-01-27 | $22.63 | $30.78 | 2,109,100 | — | — |
| 2022-01-26 | $23.18 | $31.53 | 2,107,100 | — | — |
| 2022-01-25 | $24.14 | $32.83 | 1,639,800 | — | — |
| 2022-01-24 | $25.12 | $34.17 | 2,237,600 | — | — |
| 2022-01-21 | $24.16 | $32.86 | 2,134,900 | — | — |
| 2022-01-20 | $23.90 | $32.51 | 2,115,000 | — | — |
| 2022-01-19 | $24.42 | $33.21 | 1,753,300 | — | — |
| 2022-01-18 | $24.37 | $33.15 | 2,332,300 | — | — |
| 2022-01-14 | $25.92 | $35.26 | 1,495,800 | — | — |
| 2022-01-13 | $26.62 | $36.21 | 889,200 | — | — |
| 2022-01-12 | $27.24 | $37.05 | 1,384,200 | — | — |
| 2022-01-11 | $27.96 | $38.03 | 1,856,300 | — | — |
| 2022-01-10 | $26.96 | $36.67 | 2,499,600 | — | — |
| 2022-01-07 | $26.52 | $36.07 | 1,625,800 | — | — |
| 2022-01-06 | $27.10 | $36.86 | 1,547,900 | — | — |
| 2022-01-05 | $27.12 | $36.89 | 1,463,800 | — | — |
| 2022-01-04 | $27.80 | $37.81 | 1,054,500 | — | — |
| 2022-01-03 | $27.73 | $37.72 | 1,867,200 | — | — |