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
- 1996-03-14 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 | $22.67 | $33.98 | 2,972,300 | — | — |
| 2022-12-29 | $22.59 | $33.86 | 3,100,700 | — | — |
| 2022-12-28 | $22.47 | $33.68 | 3,176,400 | — | — |
| 2022-12-27 | $22.81 | $34.19 | 4,368,600 | — | — |
| 2022-12-23 | $22.42 | $33.60 | 4,147,600 | — | — |
| 2022-12-22 | $22.02 | $33.00 | 4,088,700 | — | — |
| 2022-12-21 | $22.11 | $33.14 | 4,509,600 | — | — |
| 2022-12-20 | $21.77 | $32.63 | 4,459,600 | — | — |
| 2022-12-19 | $21.41 | $32.09 | 4,313,400 | — | — |
| 2022-12-16 | $21.71 | $32.54 | 5,169,100 | — | — |
| 2022-12-15 | $21.70 | $32.52 | 3,501,700 | — | — |
| 2022-12-14 | $22.14 | $33.18 | 3,547,900 | — | — |
| 2022-12-13 | $22.17 | $33.23 | 4,362,900 | — | — |
| 2022-12-12 | $22.21 | $33.29 | 4,337,900 | — | — |
| 2022-12-09 | $21.67 | $32.48 | 3,176,700 | — | — |
| 2022-12-08 | $21.84 | $32.73 | 5,843,700 | — | — |
| 2022-12-07 | $21.53 | $32.27 | 7,005,600 | — | — |
| 2022-12-06 | $21.78 | $32.64 | 5,457,100 | — | — |
| 2022-12-05 | $22.65 | $33.95 | 4,499,300 | — | — |
| 2022-12-02 | $23.77 | $35.63 | 3,632,800 | — | — |
| 2022-12-01 | $23.77 | $35.63 | 3,776,100 | — | — |
| 2022-11-30 | $24.38 | $36.54 | 4,101,000 | — | — |
| 2022-11-29 | $23.31 | $34.94 | 2,768,100 | — | — |
| 2022-11-28 | $23.07 | $34.44 | 4,658,000 | — | — |
| 2022-11-25 | $24.20 | $36.13 | 1,511,700 | — | — |
| 2022-11-23 | $24.20 | $36.13 | 2,281,600 | — | — |
| 2022-11-22 | $23.90 | $35.68 | 3,832,700 | — | — |
| 2022-11-21 | $23.08 | $34.46 | 5,601,900 | — | — |
| 2022-11-18 | $23.84 | $35.59 | 3,958,800 | — | — |
| 2022-11-17 | $23.66 | $35.33 | 4,074,700 | — | — |
| 2022-11-16 | $23.99 | $35.82 | 3,196,300 | — | — |
| 2022-11-15 | $24.75 | $36.95 | 4,619,800 | — | — |
| 2022-11-14 | $24.29 | $36.27 | 3,736,600 | — | — |
| 2022-11-11 | $24.44 | $36.49 | 5,723,500 | — | — |
| 2022-11-10 | $24.05 | $35.91 | 6,269,100 | — | — |
| 2022-11-09 | $23.42 | $34.97 | 5,348,900 | — | — |
| 2022-11-08 | $24.47 | $36.54 | 4,470,000 | — | — |
| 2022-11-07 | $23.84 | $35.59 | 6,028,100 | — | — |
| 2022-11-04 | $22.80 | $34.04 | 7,648,000 | — | — |
| 2022-11-03 | $23.11 | $34.50 | 4,215,900 | — | — |
| 2022-11-02 | $23.08 | $34.46 | 5,130,000 | — | — |
| 2022-11-01 | $23.63 | $35.28 | 4,366,200 | — | — |
| 2022-10-31 | $23.72 | $35.42 | 7,242,400 | — | — |
| 2022-10-28 | $24.24 | $36.19 | 8,098,100 | — | — |
| 2022-10-27 | $23.92 | $35.71 | 8,849,400 | — | — |
| 2022-10-26 | $24.98 | $37.30 | 6,858,400 | — | — |
| 2022-10-25 | $24.55 | $36.65 | 6,064,000 | — | — |
| 2022-10-24 | $23.87 | $35.64 | 5,864,200 | — | — |
| 2022-10-21 | $23.80 | $35.53 | 5,967,400 | — | — |
| 2022-10-20 | $23.20 | $34.64 | 7,374,400 | — | — |
| 2022-10-19 | $22.79 | $34.03 | 6,833,400 | — | — |
| 2022-10-18 | $23.27 | $34.74 | 10,635,200 | — | — |
| 2022-10-17 | $22.65 | $33.82 | 12,556,600 | — | — |
| 2022-10-14 | $21.29 | $31.79 | 16,128,900 | — | — |
| 2022-10-13 | $22.38 | $33.41 | 18,498,400 | — | — |
| 2022-10-12 | $22.30 | $33.30 | 47,933,300 | — | — |
| 2022-10-11 | $25.82 | $38.55 | 6,008,900 | — | — |
| 2022-10-10 | $25.39 | $37.91 | 6,008,500 | — | — |
| 2022-10-07 | $26.70 | $39.86 | 3,850,600 | — | — |
| 2022-10-06 | $26.82 | $40.04 | 4,176,900 | — | — |
| 2022-10-05 | $27.83 | $41.55 | 3,753,800 | — | — |
| 2022-10-04 | $27.97 | $41.76 | 5,720,600 | — | — |
| 2022-10-03 | $27.51 | $41.07 | 4,965,700 | — | — |
| 2022-09-30 | $26.51 | $39.58 | 5,510,600 | — | — |
| 2022-09-29 | $26.94 | $40.22 | 3,346,700 | — | — |
| 2022-09-28 | $27.30 | $40.76 | 6,385,800 | — | — |
| 2022-09-27 | $26.42 | $39.45 | 7,821,900 | — | — |
| 2022-09-26 | $25.12 | $37.51 | 5,854,500 | — | — |
| 2022-09-23 | $25.29 | $37.76 | 8,857,000 | — | — |
| 2022-09-22 | $27.01 | $40.33 | 4,527,300 | — | — |
| 2022-09-21 | $27.45 | $40.98 | 5,028,100 | — | — |
| 2022-09-20 | $28.40 | $42.40 | 5,654,300 | — | — |
| 2022-09-19 | $28.30 | $42.25 | 3,504,200 | — | — |
| 2022-09-16 | $27.95 | $41.73 | 9,215,500 | — | — |
| 2022-09-15 | $28.90 | $43.15 | 7,206,400 | — | — |
| 2022-09-14 | $30.47 | $45.49 | 6,436,800 | — | — |
| 2022-09-13 | $29.78 | $44.46 | 6,414,400 | — | — |
| 2022-09-12 | $30.29 | $45.22 | 4,034,200 | — | — |
| 2022-09-09 | $30.21 | $45.11 | 7,434,000 | — | — |
| 2022-09-08 | $30.19 | $45.08 | 6,673,300 | — | — |
| 2022-09-07 | $29.42 | $43.93 | 5,646,800 | — | — |
| 2022-09-06 | $28.67 | $42.81 | 13,477,800 | — | — |
| 2022-09-02 | $28.82 | $43.03 | 6,653,900 | — | — |
| 2022-09-01 | $28.55 | $42.63 | 7,997,200 | — | — |
| 2022-08-31 | $29.15 | $43.52 | 9,031,000 | — | — |
| 2022-08-30 | $29.68 | $44.31 | 14,042,200 | — | — |
| 2022-08-29 | $29.14 | $43.51 | 16,768,700 | — | — |
| 2022-08-26 | $26.66 | $39.81 | 4,772,100 | — | — |
| 2022-08-25 | $27.25 | $40.69 | 8,820,300 | — | — |
| 2022-08-24 | $27.01 | $40.33 | 16,524,200 | — | — |
| 2022-08-23 | $23.54 | $35.15 | 3,962,700 | — | — |
| 2022-08-22 | $22.64 | $33.80 | 4,523,200 | — | — |
| 2022-08-19 | $22.54 | $33.65 | 7,475,800 | — | — |
| 2022-08-18 | $24.51 | $36.59 | 3,441,600 | — | — |
| 2022-08-17 | $24.49 | $36.57 | 4,800,300 | — | — |
| 2022-08-16 | $25.54 | $38.13 | 4,669,000 | — | — |
| 2022-08-15 | $25.04 | $37.39 | 3,740,100 | — | — |
| 2022-08-12 | $25.46 | $38.01 | 3,285,400 | — | — |
| 2022-08-11 | $25.34 | $37.83 | 3,547,800 | — | — |
| 2022-08-10 | $25.48 | $38.04 | 3,125,900 | — | — |
| 2022-08-09 | $25.10 | $37.48 | 3,664,300 | — | — |
| 2022-08-08 | $25.89 | $38.66 | 4,355,300 | — | — |
| 2022-08-05 | $25.77 | $38.48 | 3,504,600 | — | — |
| 2022-08-04 | $24.90 | $37.18 | 3,418,600 | — | — |
| 2022-08-03 | $24.66 | $36.82 | 3,970,500 | — | — |
| 2022-08-02 | $25.17 | $37.58 | 4,939,200 | — | — |
| 2022-08-01 | $24.82 | $37.06 | 3,926,400 | — | — |
| 2022-07-29 | $25.77 | $38.48 | 4,751,800 | — | — |
| 2022-07-28 | $25.54 | $38.13 | 5,560,700 | — | — |
| 2022-07-27 | $25.14 | $37.54 | 12,156,900 | — | — |
| 2022-07-26 | $23.12 | $34.52 | 8,237,400 | — | — |
| 2022-07-25 | $22.96 | $34.28 | 3,556,400 | — | — |
| 2022-07-22 | $22.53 | $33.64 | 4,965,100 | — | — |
| 2022-07-21 | $23.34 | $34.85 | 3,816,400 | — | — |
| 2022-07-20 | $23.85 | $35.61 | 5,259,200 | — | — |
| 2022-07-19 | $23.68 | $35.36 | 5,136,800 | — | — |
| 2022-07-18 | $22.64 | $33.80 | 3,832,100 | — | — |
| 2022-07-15 | $22.39 | $33.43 | 5,013,600 | — | — |
| 2022-07-14 | $22.14 | $33.06 | 6,369,100 | — | — |
| 2022-07-13 | $21.46 | $32.04 | 2,788,100 | — | — |
| 2022-07-12 | $21.35 | $31.88 | 3,840,300 | — | — |
| 2022-07-11 | $21.77 | $32.50 | 3,558,000 | — | — |
| 2022-07-08 | $22.27 | $33.25 | 3,462,100 | — | — |
| 2022-07-07 | $22.27 | $33.25 | 4,909,800 | — | — |
| 2022-07-06 | $20.89 | $31.19 | 5,604,400 | — | — |
| 2022-07-05 | $21.02 | $31.38 | 5,062,900 | — | — |
| 2022-07-01 | $21.82 | $32.58 | 5,213,300 | — | — |
| 2022-06-30 | $21.02 | $31.38 | 5,314,300 | — | — |
| 2022-06-29 | $21.76 | $32.49 | 3,763,200 | — | — |
| 2022-06-28 | $22.59 | $33.73 | 6,093,100 | — | — |
| 2022-06-27 | $22.96 | $34.28 | 4,624,400 | — | — |
| 2022-06-24 | $22.50 | $33.59 | 7,869,700 | — | — |
| 2022-06-23 | $21.15 | $31.58 | 5,089,900 | — | — |
| 2022-06-22 | $21.18 | $31.62 | 5,386,500 | — | — |
| 2022-06-21 | $21.91 | $32.71 | 5,547,400 | — | — |
| 2022-06-17 | $20.67 | $30.86 | 6,756,200 | — | — |
| 2022-06-16 | $21.27 | $31.76 | 8,252,900 | — | — |
| 2022-06-15 | $22.51 | $33.61 | 8,040,600 | — | — |
| 2022-06-14 | $22.27 | $33.25 | 7,710,000 | — | — |
| 2022-06-13 | $23.19 | $34.62 | 8,744,400 | — | — |
| 2022-06-10 | $25.53 | $38.12 | 5,792,900 | — | — |
| 2022-06-09 | $26.15 | $39.04 | 4,676,300 | — | — |
| 2022-06-08 | $27.31 | $40.78 | 11,364,800 | — | — |
| 2022-06-07 | $27.00 | $40.31 | 20,514,600 | — | — |
| 2022-06-06 | $24.97 | $37.28 | 3,466,700 | — | — |
| 2022-06-03 | $25.00 | $37.33 | 3,861,200 | — | — |
| 2022-06-02 | $25.47 | $38.03 | 7,962,300 | — | — |
| 2022-06-01 | $24.28 | $36.25 | 4,596,100 | — | — |
| 2022-05-31 | $24.47 | $36.54 | 6,848,200 | — | — |
| 2022-05-27 | $25.24 | $37.68 | 5,001,400 | — | — |
| 2022-05-26 | $24.68 | $36.85 | 4,754,400 | — | — |
| 2022-05-25 | $24.08 | $35.95 | 4,681,000 | — | — |
| 2022-05-24 | $23.72 | $35.42 | 4,554,000 | — | — |
| 2022-05-23 | $24.12 | $36.01 | 4,683,100 | — | — |
| 2022-05-20 | $23.46 | $35.03 | 6,843,200 | — | — |
| 2022-05-19 | $23.11 | $34.50 | 5,950,600 | — | — |
| 2022-05-18 | $22.94 | $34.25 | 7,225,000 | — | — |
| 2022-05-17 | $23.57 | $35.19 | 7,453,000 | — | — |
| 2022-05-16 | $22.55 | $33.67 | 8,573,000 | — | — |
| 2022-05-13 | $22.01 | $32.86 | 10,377,600 | — | — |
| 2022-05-12 | $20.59 | $30.74 | 9,244,200 | — | — |
| 2022-05-11 | $20.78 | $31.03 | 7,685,100 | — | — |
| 2022-05-10 | $21.52 | $32.13 | 7,932,900 | — | — |
| 2022-05-09 | $21.02 | $31.38 | 13,156,900 | — | — |
| 2022-05-06 | $23.84 | $35.59 | 10,719,100 | — | — |
| 2022-05-05 | $24.48 | $36.55 | 14,922,500 | — | — |
| 2022-05-04 | $26.38 | $39.39 | 7,458,600 | — | — |
| 2022-05-03 | $25.75 | $38.45 | 6,326,100 | — | — |
| 2022-05-02 | $25.45 | $38.00 | 6,287,600 | — | — |
| 2022-04-29 | $25.81 | $38.54 | 6,636,200 | — | — |
| 2022-04-28 | $26.39 | $39.40 | 6,969,300 | — | — |
| 2022-04-27 | $26.23 | $39.16 | 6,520,600 | — | — |
| 2022-04-26 | $26.36 | $39.36 | 8,111,300 | — | — |
| 2022-04-25 | $26.99 | $40.30 | 9,818,700 | — | — |
| 2022-04-22 | $27.74 | $41.42 | 9,149,500 | — | — |
| 2022-04-21 | $28.29 | $42.24 | 11,792,700 | — | — |
| 2022-04-20 | $31.55 | $47.11 | 7,778,100 | — | — |
| 2022-04-19 | $30.22 | $45.12 | 5,050,600 | — | — |
| 2022-04-18 | $30.60 | $45.69 | 6,193,800 | — | — |
| 2022-04-14 | $31.40 | $46.88 | 5,949,600 | — | — |
| 2022-04-13 | $31.59 | $47.17 | 10,098,400 | — | — |
| 2022-04-12 | $30.95 | $46.21 | 8,400,900 | — | — |
| 2022-04-11 | $30.63 | $45.73 | 8,361,000 | — | — |
| 2022-04-08 | $30.31 | $45.25 | 7,177,300 | — | — |
| 2022-04-07 | $30.59 | $45.67 | 15,929,400 | — | — |
| 2022-04-06 | $28.24 | $42.16 | 6,884,100 | — | — |
| 2022-04-05 | $28.34 | $42.31 | 8,087,100 | — | — |
| 2022-04-04 | $28.43 | $42.45 | 4,972,100 | — | — |
| 2022-04-01 | $29.03 | $43.34 | 7,555,800 | — | — |
| 2022-03-31 | $29.10 | $43.45 | 13,149,200 | — | — |
| 2022-03-30 | $28.07 | $41.91 | 6,734,400 | — | — |
| 2022-03-29 | $27.51 | $41.07 | 7,337,300 | — | — |
| 2022-03-28 | $28.08 | $41.93 | 6,048,700 | — | — |
| 2022-03-25 | $28.76 | $42.94 | 5,630,700 | — | — |
| 2022-03-24 | $29.00 | $43.30 | 6,106,800 | — | — |
| 2022-03-23 | $29.04 | $43.36 | 8,768,600 | — | — |
| 2022-03-22 | $29.19 | $43.58 | 8,701,700 | — | — |
| 2022-03-21 | $29.27 | $43.70 | 17,911,400 | — | — |
| 2022-03-18 | $27.39 | $40.89 | 9,703,600 | — | — |
| 2022-03-17 | $27.12 | $40.49 | 15,530,400 | — | — |
| 2022-03-16 | $24.80 | $37.03 | 10,110,300 | — | — |
| 2022-03-15 | $25.00 | $37.33 | 12,788,700 | — | — |
| 2022-03-14 | $25.76 | $38.46 | 13,226,900 | — | — |
| 2022-03-11 | $27.11 | $40.48 | 9,962,900 | — | — |
| 2022-03-10 | $27.52 | $41.09 | 15,200,500 | — | — |
| 2022-03-09 | $27.05 | $40.39 | 19,595,900 | — | — |
| 2022-03-08 | $25.29 | $37.76 | 16,491,100 | — | — |
| 2022-03-07 | $23.99 | $35.82 | 11,014,300 | — | — |
| 2022-03-04 | $23.48 | $35.06 | 12,566,400 | — | — |
| 2022-03-03 | $24.55 | $36.65 | 6,446,400 | — | — |
| 2022-03-02 | $25.07 | $37.43 | 7,822,700 | — | — |
| 2022-03-01 | $24.45 | $36.51 | 9,652,800 | — | — |
| 2022-02-28 | $24.58 | $36.70 | 14,298,100 | — | — |
| 2022-02-25 | $22.81 | $34.06 | 8,473,000 | — | — |
| 2022-02-24 | $22.26 | $33.24 | 14,929,000 | — | — |
| 2022-02-23 | $20.53 | $30.65 | 4,555,200 | — | — |
| 2022-02-22 | $20.70 | $30.91 | 3,949,300 | — | — |
| 2022-02-18 | $20.22 | $30.19 | 3,938,300 | — | — |
| 2022-02-17 | $21.04 | $31.41 | 3,811,500 | — | — |
| 2022-02-16 | $21.53 | $32.15 | 4,049,000 | — | — |
| 2022-02-15 | $21.97 | $32.80 | 3,794,400 | — | — |
| 2022-02-14 | $21.73 | $32.44 | 4,179,500 | — | — |
| 2022-02-11 | $22.25 | $33.22 | 5,562,300 | — | — |
| 2022-02-10 | $22.40 | $33.44 | 11,233,400 | — | — |
| 2022-02-09 | $22.78 | $34.01 | 12,556,600 | — | — |
| 2022-02-08 | $19.84 | $29.62 | 5,034,800 | — | — |
| 2022-02-07 | $19.94 | $29.77 | 3,580,800 | — | — |
| 2022-02-04 | $19.89 | $29.70 | 4,250,700 | — | — |
| 2022-02-03 | $19.12 | $28.55 | 4,029,300 | — | — |
| 2022-02-02 | $19.82 | $29.59 | 5,932,900 | — | — |
| 2022-02-01 | $20.24 | $30.22 | 6,725,100 | — | — |
| 2022-01-31 | $19.43 | $29.01 | 5,667,500 | — | — |
| 2022-01-28 | $19.04 | $28.43 | 7,209,100 | — | — |
| 2022-01-27 | $18.42 | $27.50 | 7,587,100 | — | — |
| 2022-01-26 | $19.28 | $28.79 | 6,453,500 | — | — |
| 2022-01-25 | $20.01 | $29.88 | 7,701,200 | — | — |
| 2022-01-24 | $20.05 | $29.94 | 9,075,800 | — | — |
| 2022-01-21 | $20.16 | $30.10 | 8,736,000 | — | — |
| 2022-01-20 | $21.40 | $31.95 | 4,580,400 | — | — |
| 2022-01-19 | $21.82 | $32.58 | 6,927,300 | — | — |
| 2022-01-18 | $21.58 | $32.22 | 5,732,800 | — | — |
| 2022-01-14 | $22.55 | $33.67 | 4,929,200 | — | — |
| 2022-01-13 | $22.99 | $34.33 | 4,451,700 | — | — |
| 2022-01-12 | $23.84 | $35.59 | 8,995,100 | — | — |
| 2022-01-11 | $23.51 | $35.10 | 4,774,700 | — | — |
| 2022-01-10 | $23.25 | $34.71 | 4,845,500 | — | — |
| 2022-01-07 | $23.67 | $35.34 | 6,560,000 | — | — |
| 2022-01-06 | $22.72 | $33.92 | 10,257,700 | — | — |
| 2022-01-05 | $24.18 | $36.10 | 16,183,100 | — | — |
| 2022-01-04 | $23.64 | $35.30 | 7,177,200 | — | — |
| 2022-01-03 | $22.71 | $33.91 | 5,237,700 | — | — |