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
- 1987-08-20 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 | $23.66 | $36.29 | 4,302,600 | — | — |
| 2022-12-29 | $23.78 | $36.47 | 5,164,600 | — | — |
| 2022-12-28 | $23.42 | $35.92 | 4,761,800 | — | — |
| 2022-12-27 | $23.75 | $36.42 | 3,961,800 | — | — |
| 2022-12-23 | $23.88 | $36.63 | 3,106,000 | — | — |
| 2022-12-22 | $23.84 | $36.57 | 6,486,200 | — | — |
| 2022-12-21 | $23.97 | $36.76 | 4,254,200 | — | — |
| 2022-12-20 | $23.83 | $36.54 | 5,419,000 | — | — |
| 2022-12-19 | $23.88 | $36.62 | 6,270,800 | — | — |
| 2022-12-16 | $23.93 | $36.71 | 14,139,000 | — | — |
| 2022-12-15 | $23.99 | $36.79 | 10,171,600 | — | — |
| 2022-12-14 | $24.79 | $38.02 | 9,271,600 | — | — |
| 2022-12-13 | $25.07 | $38.45 | 13,564,800 | — | — |
| 2022-12-12 | $25.83 | $39.62 | 5,109,600 | — | — |
| 2022-12-09 | $25.48 | $39.08 | 5,565,600 | — | — |
| 2022-12-08 | $25.58 | $39.24 | 5,483,600 | — | — |
| 2022-12-07 | $25.13 | $38.54 | 4,754,200 | — | — |
| 2022-12-06 | $25.07 | $38.45 | 7,798,200 | — | — |
| 2022-12-05 | $25.45 | $39.03 | 6,477,800 | — | — |
| 2022-12-02 | $25.72 | $39.44 | 8,178,800 | — | — |
| 2022-12-01 | $25.78 | $39.54 | 7,552,000 | — | — |
| 2022-11-30 | $25.75 | $39.50 | 11,168,200 | — | — |
| 2022-11-29 | $25.14 | $38.55 | 5,569,600 | — | — |
| 2022-11-28 | $25.59 | $39.26 | 4,448,600 | — | — |
| 2022-11-25 | $26.17 | $40.13 | 1,800,600 | — | — |
| 2022-11-23 | $26.21 | $40.19 | 3,479,800 | — | — |
| 2022-11-22 | $26.20 | $40.18 | 4,731,400 | — | — |
| 2022-11-21 | $26.03 | $39.92 | 5,499,800 | — | — |
| 2022-11-18 | $25.83 | $39.62 | 6,851,600 | — | — |
| 2022-11-17 | $25.80 | $39.56 | 6,655,000 | — | — |
| 2022-11-16 | $25.88 | $39.69 | 5,476,600 | — | — |
| 2022-11-15 | $25.82 | $39.59 | 6,114,000 | — | — |
| 2022-11-14 | $25.84 | $39.63 | 6,574,600 | — | — |
| 2022-11-11 | $25.90 | $39.72 | 5,886,200 | — | — |
| 2022-11-10 | $25.93 | $39.78 | 9,795,400 | — | — |
| 2022-11-09 | $24.44 | $37.48 | 5,251,800 | — | — |
| 2022-11-08 | $24.89 | $38.18 | 4,880,200 | — | — |
| 2022-11-07 | $24.79 | $38.01 | 4,643,800 | — | — |
| 2022-11-04 | $24.75 | $37.95 | 6,875,200 | — | — |
| 2022-11-03 | $24.11 | $36.98 | 8,833,800 | — | — |
| 2022-11-02 | $24.00 | $36.82 | 9,162,200 | — | — |
| 2022-11-01 | $24.42 | $37.45 | 8,432,800 | — | — |
| 2022-10-31 | $24.17 | $37.06 | 6,414,000 | — | — |
| 2022-10-28 | $24.34 | $37.34 | 6,595,800 | — | — |
| 2022-10-27 | $23.53 | $36.08 | 6,652,200 | — | — |
| 2022-10-26 | $23.33 | $35.79 | 6,442,000 | — | — |
| 2022-10-25 | $23.60 | $35.96 | 8,073,400 | — | — |
| 2022-10-24 | $23.40 | $35.65 | 7,284,600 | — | — |
| 2022-10-21 | $23.05 | $35.11 | 9,961,600 | — | — |
| 2022-10-20 | $22.67 | $34.55 | 6,440,600 | — | — |
| 2022-10-19 | $23.04 | $35.11 | 5,527,000 | — | — |
| 2022-10-18 | $23.74 | $36.17 | 9,662,800 | — | — |
| 2022-10-17 | $23.05 | $35.12 | 10,940,600 | — | — |
| 2022-10-14 | $21.93 | $33.42 | 11,676,400 | — | — |
| 2022-10-13 | $23.40 | $35.65 | 14,898,000 | — | — |
| 2022-10-12 | $22.83 | $34.79 | 8,774,400 | — | — |
| 2022-10-11 | $23.19 | $35.33 | 7,507,400 | — | — |
| 2022-10-10 | $23.08 | $35.17 | 8,272,600 | — | — |
| 2022-10-07 | $22.92 | $34.93 | 7,822,400 | — | — |
| 2022-10-06 | $23.69 | $36.10 | 6,068,600 | — | — |
| 2022-10-05 | $24.07 | $36.67 | 7,006,000 | — | — |
| 2022-10-04 | $24.20 | $36.87 | 7,318,600 | — | — |
| 2022-10-03 | $23.70 | $36.10 | 6,783,800 | — | — |
| 2022-09-30 | $23.02 | $35.08 | 7,548,000 | — | — |
| 2022-09-29 | $23.29 | $35.48 | 6,806,200 | — | — |
| 2022-09-28 | $23.80 | $36.26 | 7,821,800 | — | — |
| 2022-09-27 | $23.46 | $35.75 | 6,825,200 | — | — |
| 2022-09-26 | $23.65 | $36.04 | 9,137,800 | — | — |
| 2022-09-23 | $23.86 | $36.35 | 8,758,600 | — | — |
| 2022-09-22 | $23.80 | $36.26 | 9,100,600 | — | — |
| 2022-09-21 | $23.70 | $36.10 | 7,469,800 | — | — |
| 2022-09-20 | $23.89 | $36.39 | 7,670,400 | — | — |
| 2022-09-19 | $24.22 | $36.90 | 7,350,000 | — | — |
| 2022-09-16 | $23.68 | $36.08 | 12,525,200 | — | — |
| 2022-09-15 | $23.62 | $35.98 | 5,967,200 | — | — |
| 2022-09-14 | $23.96 | $36.51 | 7,149,600 | — | — |
| 2022-09-13 | $24.01 | $36.58 | 8,764,000 | — | — |
| 2022-09-12 | $25.39 | $38.68 | 6,388,000 | — | — |
| 2022-09-09 | $25.60 | $39.01 | 4,462,200 | — | — |
| 2022-09-08 | $25.34 | $38.61 | 5,858,200 | — | — |
| 2022-09-07 | $25.55 | $38.93 | 5,685,000 | — | — |
| 2022-09-06 | $25.15 | $38.32 | 6,421,400 | — | — |
| 2022-09-02 | $25.24 | $38.45 | 4,481,800 | — | — |
| 2022-09-01 | $25.48 | $38.82 | 7,058,200 | — | — |
| 2022-08-31 | $25.17 | $38.34 | 7,006,000 | — | — |
| 2022-08-30 | $25.26 | $38.49 | 5,145,600 | — | — |
| 2022-08-29 | $25.50 | $38.86 | 3,737,600 | — | — |
| 2022-08-26 | $25.48 | $38.82 | 6,144,200 | — | — |
| 2022-08-25 | $26.66 | $40.62 | 4,377,400 | — | — |
| 2022-08-24 | $26.50 | $40.39 | 3,919,800 | — | — |
| 2022-08-23 | $26.40 | $40.22 | 4,575,000 | — | — |
| 2022-08-22 | $26.83 | $40.88 | 4,872,400 | — | — |
| 2022-08-19 | $27.61 | $42.06 | 10,840,200 | — | — |
| 2022-08-18 | $27.90 | $42.51 | 3,966,200 | — | — |
| 2022-08-17 | $27.85 | $42.43 | 3,827,200 | — | — |
| 2022-08-16 | $28.03 | $42.70 | 5,188,600 | — | — |
| 2022-08-15 | $28.06 | $42.75 | 4,683,400 | — | — |
| 2022-08-12 | $27.89 | $42.50 | 3,970,200 | — | — |
| 2022-08-11 | $27.28 | $41.57 | 5,706,000 | — | — |
| 2022-08-10 | $27.22 | $41.47 | 5,258,800 | — | — |
| 2022-08-09 | $26.65 | $40.61 | 4,369,200 | — | — |
| 2022-08-08 | $26.83 | $40.89 | 4,192,400 | — | — |
| 2022-08-05 | $26.48 | $40.34 | 4,098,400 | — | — |
| 2022-08-04 | $26.15 | $39.84 | 5,050,400 | — | — |
| 2022-08-03 | $25.91 | $39.48 | 6,057,600 | — | — |
| 2022-08-02 | $25.54 | $38.91 | 6,418,400 | — | — |
| 2022-08-01 | $25.77 | $39.27 | 5,897,400 | — | — |
| 2022-07-29 | $25.68 | $39.13 | 8,436,000 | — | — |
| 2022-07-28 | $24.95 | $38.02 | 6,906,800 | — | — |
| 2022-07-27 | $24.14 | $36.78 | 6,819,200 | — | — |
| 2022-07-26 | $23.86 | $36.35 | 6,543,400 | — | — |
| 2022-07-25 | $24.15 | $36.56 | 6,353,600 | — | — |
| 2022-07-22 | $24.23 | $36.68 | 5,185,200 | — | — |
| 2022-07-21 | $24.38 | $36.91 | 6,304,200 | — | — |
| 2022-07-20 | $24.25 | $36.70 | 5,821,800 | — | — |
| 2022-07-19 | $24.25 | $36.71 | 7,510,600 | — | — |
| 2022-07-18 | $23.95 | $36.25 | 8,650,800 | — | — |
| 2022-07-15 | $24.02 | $36.36 | 8,924,400 | — | — |
| 2022-07-14 | $23.67 | $35.83 | 11,239,000 | — | — |
| 2022-07-13 | $23.39 | $35.40 | 17,174,800 | — | — |
| 2022-07-12 | $25.00 | $37.84 | 9,406,400 | — | — |
| 2022-07-11 | $25.25 | $38.23 | 5,618,800 | — | — |
| 2022-07-08 | $25.32 | $38.33 | 4,070,600 | — | — |
| 2022-07-07 | $25.40 | $38.45 | 5,180,200 | — | — |
| 2022-07-06 | $25.21 | $38.17 | 5,339,400 | — | — |
| 2022-07-05 | $24.83 | $37.60 | 5,342,400 | — | — |
| 2022-07-01 | $24.87 | $37.65 | 5,837,200 | — | — |
| 2022-06-30 | $24.96 | $37.79 | 5,450,800 | — | — |
| 2022-06-29 | $24.86 | $37.63 | 6,363,400 | — | — |
| 2022-06-28 | $24.58 | $37.22 | 8,199,000 | — | — |
| 2022-06-27 | $25.68 | $38.88 | 5,464,400 | — | — |
| 2022-06-24 | $25.95 | $39.29 | 9,233,800 | — | — |
| 2022-06-23 | $25.22 | $38.18 | 6,691,400 | — | — |
| 2022-06-22 | $24.92 | $37.73 | 6,362,000 | — | — |
| 2022-06-21 | $24.87 | $37.65 | 7,188,600 | — | — |
| 2022-06-17 | $24.24 | $36.70 | 11,465,000 | — | — |
| 2022-06-16 | $24.37 | $36.89 | 9,961,600 | — | — |
| 2022-06-15 | $24.81 | $37.55 | 7,531,600 | — | — |
| 2022-06-14 | $24.57 | $37.19 | 5,273,400 | — | — |
| 2022-06-13 | $25.04 | $37.91 | 6,219,200 | — | — |
| 2022-06-10 | $25.99 | $39.35 | 4,746,200 | — | — |
| 2022-06-09 | $26.42 | $40.00 | 4,114,600 | — | — |
| 2022-06-08 | $26.91 | $40.73 | 3,558,400 | — | — |
| 2022-06-07 | $27.48 | $41.60 | 4,163,200 | — | — |
| 2022-06-06 | $27.37 | $41.43 | 5,221,800 | — | — |
| 2022-06-03 | $27.22 | $41.21 | 5,028,600 | — | — |
| 2022-06-02 | $27.57 | $41.74 | 4,420,800 | — | — |
| 2022-06-01 | $26.96 | $40.81 | 5,625,400 | — | — |
| 2022-05-31 | $26.78 | $40.54 | 8,993,800 | — | — |
| 2022-05-27 | $27.06 | $40.97 | 5,033,000 | — | — |
| 2022-05-26 | $26.26 | $39.75 | 4,803,600 | — | — |
| 2022-05-25 | $25.84 | $39.12 | 4,733,200 | — | — |
| 2022-05-24 | $26.00 | $39.35 | 3,948,400 | — | — |
| 2022-05-23 | $25.97 | $39.31 | 6,125,600 | — | — |
| 2022-05-20 | $25.73 | $38.95 | 6,374,600 | — | — |
| 2022-05-19 | $25.67 | $38.86 | 6,985,200 | — | — |
| 2022-05-18 | $25.65 | $38.83 | 6,801,600 | — | — |
| 2022-05-17 | $26.63 | $40.31 | 4,932,400 | — | — |
| 2022-05-16 | $26.36 | $39.90 | 6,875,200 | — | — |
| 2022-05-13 | $26.34 | $39.88 | 5,815,400 | — | — |
| 2022-05-12 | $26.12 | $39.54 | 8,107,000 | — | — |
| 2022-05-11 | $25.29 | $38.29 | 8,968,800 | — | — |
| 2022-05-10 | $25.95 | $39.29 | 8,173,800 | — | — |
| 2022-05-09 | $26.55 | $40.19 | 8,658,600 | — | — |
| 2022-05-06 | $26.58 | $40.24 | 7,739,800 | — | — |
| 2022-05-05 | $27.09 | $41.01 | 9,151,400 | — | — |
| 2022-05-04 | $28.63 | $43.34 | 9,113,600 | — | — |
| 2022-05-03 | $27.41 | $41.49 | 6,892,800 | — | — |
| 2022-05-02 | $27.50 | $41.63 | 6,720,200 | — | — |
| 2022-04-29 | $27.66 | $41.87 | 7,626,400 | — | — |
| 2022-04-28 | $28.72 | $43.48 | 6,245,800 | — | — |
| 2022-04-27 | $27.87 | $42.19 | 5,232,200 | — | — |
| 2022-04-26 | $27.98 | $42.35 | 5,827,800 | — | — |
| 2022-04-25 | $28.48 | $42.87 | 5,710,800 | — | — |
| 2022-04-22 | $28.48 | $42.87 | 6,455,400 | — | — |
| 2022-04-21 | $28.86 | $43.45 | 8,714,600 | — | — |
| 2022-04-20 | $28.51 | $42.93 | 7,262,800 | — | — |
| 2022-04-19 | $28.35 | $42.69 | 9,489,000 | — | — |
| 2022-04-18 | $27.48 | $41.37 | 7,447,200 | — | — |
| 2022-04-14 | $28.00 | $42.17 | 12,220,600 | — | — |
| 2022-04-13 | $29.49 | $44.40 | 10,114,400 | — | — |
| 2022-04-12 | $28.84 | $43.43 | 7,357,400 | — | — |
| 2022-04-11 | $28.99 | $43.64 | 6,768,400 | — | — |
| 2022-04-08 | $28.84 | $43.43 | 9,283,000 | — | — |
| 2022-04-07 | $29.36 | $44.20 | 6,306,400 | — | — |
| 2022-04-06 | $29.87 | $44.97 | 6,682,800 | — | — |
| 2022-04-05 | $29.66 | $44.66 | 6,009,400 | — | — |
| 2022-04-04 | $30.08 | $45.28 | 5,928,400 | — | — |
| 2022-04-01 | $29.83 | $44.92 | 4,949,000 | — | — |
| 2022-03-31 | $29.70 | $44.72 | 8,473,800 | — | — |
| 2022-03-30 | $29.86 | $44.95 | 5,671,400 | — | — |
| 2022-03-29 | $29.49 | $44.40 | 5,035,000 | — | — |
| 2022-03-28 | $29.23 | $44.01 | 3,492,000 | — | — |
| 2022-03-25 | $28.79 | $43.35 | 3,687,000 | — | — |
| 2022-03-24 | $28.67 | $43.17 | 4,387,000 | — | — |
| 2022-03-23 | $28.54 | $42.96 | 6,516,000 | — | — |
| 2022-03-22 | $28.88 | $43.48 | 5,724,200 | — | — |
| 2022-03-21 | $28.88 | $43.48 | 6,750,200 | — | — |
| 2022-03-18 | $28.93 | $43.57 | 13,927,200 | — | — |
| 2022-03-17 | $28.57 | $43.02 | 6,809,600 | — | — |
| 2022-03-16 | $27.99 | $42.14 | 7,973,400 | — | — |
| 2022-03-15 | $27.90 | $42.00 | 6,254,200 | — | — |
| 2022-03-14 | $27.25 | $41.02 | 7,002,800 | — | — |
| 2022-03-11 | $26.99 | $40.63 | 4,892,800 | — | — |
| 2022-03-10 | $27.24 | $41.01 | 4,802,600 | — | — |
| 2022-03-09 | $27.38 | $41.22 | 7,232,800 | — | — |
| 2022-03-08 | $27.08 | $40.77 | 8,142,800 | — | — |
| 2022-03-07 | $27.05 | $40.73 | 10,829,400 | — | — |
| 2022-03-04 | $26.99 | $40.63 | 8,996,800 | — | — |
| 2022-03-03 | $26.58 | $40.01 | 7,166,600 | — | — |
| 2022-03-02 | $26.29 | $39.58 | 9,089,600 | — | — |
| 2022-03-01 | $25.78 | $38.82 | 10,483,800 | — | — |
| 2022-02-28 | $25.73 | $38.74 | 8,769,600 | — | — |
| 2022-02-25 | $25.64 | $38.61 | 6,319,000 | — | — |
| 2022-02-24 | $25.23 | $37.99 | 7,975,400 | — | — |
| 2022-02-23 | $24.81 | $37.36 | 7,791,800 | — | — |
| 2022-02-22 | $25.53 | $38.43 | 8,596,600 | — | — |
| 2022-02-18 | $25.60 | $38.54 | 6,759,600 | — | — |
| 2022-02-17 | $25.64 | $38.61 | 6,305,400 | — | — |
| 2022-02-16 | $26.17 | $39.40 | 6,015,400 | — | — |
| 2022-02-15 | $26.08 | $39.28 | 5,350,600 | — | — |
| 2022-02-14 | $25.96 | $39.09 | 8,553,400 | — | — |
| 2022-02-11 | $25.98 | $39.11 | 8,750,200 | — | — |
| 2022-02-10 | $26.43 | $39.79 | 6,467,200 | — | — |
| 2022-02-09 | $27.25 | $41.04 | 6,291,000 | — | — |
| 2022-02-08 | $26.81 | $40.37 | 4,030,200 | — | — |
| 2022-02-07 | $26.72 | $40.23 | 6,528,600 | — | — |
| 2022-02-04 | $27.50 | $41.40 | 8,421,600 | — | — |
| 2022-02-03 | $28.19 | $42.44 | 6,243,400 | — | — |
| 2022-02-02 | $28.63 | $43.11 | 5,640,600 | — | — |
| 2022-02-01 | $28.25 | $42.54 | 5,745,600 | — | — |
| 2022-01-31 | $28.34 | $42.44 | 8,786,400 | — | — |
| 2022-01-28 | $27.92 | $41.80 | 4,849,000 | — | — |
| 2022-01-27 | $27.42 | $41.05 | 5,595,600 | — | — |
| 2022-01-26 | $27.66 | $41.42 | 6,870,800 | — | — |
| 2022-01-25 | $27.84 | $41.69 | 8,220,000 | — | — |
| 2022-01-24 | $28.74 | $43.03 | 10,769,200 | — | — |
| 2022-01-21 | $28.26 | $42.32 | 9,702,400 | — | — |
| 2022-01-20 | $28.08 | $42.06 | 7,887,400 | — | — |
| 2022-01-19 | $29.01 | $43.44 | 11,958,800 | — | — |
| 2022-01-18 | $29.20 | $43.72 | 8,969,800 | — | — |
| 2022-01-14 | $29.60 | $44.32 | 6,758,400 | — | — |
| 2022-01-13 | $30.38 | $45.48 | 7,022,400 | — | — |
| 2022-01-12 | $30.19 | $45.21 | 4,945,600 | — | — |
| 2022-01-11 | $30.15 | $45.14 | 5,743,400 | — | — |
| 2022-01-10 | $30.08 | $45.05 | 6,623,800 | — | — |
| 2022-01-07 | $30.32 | $45.39 | 5,630,200 | — | — |
| 2022-01-06 | $30.95 | $46.34 | 4,922,000 | — | — |
| 2022-01-05 | $30.77 | $46.08 | 5,487,800 | — | — |
| 2022-01-04 | $31.17 | $46.67 | 6,073,400 | — | — |
| 2022-01-03 | $30.99 | $46.41 | 8,304,600 | — | — |