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
- 1989-06-23 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 | $21.43 | $55.97 | 1,760,900 | — | — |
| 2022-12-29 | $21.25 | $55.50 | 2,234,400 | — | — |
| 2022-12-28 | $20.88 | $54.54 | 2,232,700 | — | — |
| 2022-12-27 | $21.43 | $55.97 | 1,909,300 | — | — |
| 2022-12-23 | $21.30 | $55.63 | 1,194,600 | — | — |
| 2022-12-22 | $21.31 | $55.66 | 2,151,100 | — | — |
| 2022-12-21 | $21.51 | $56.18 | 2,454,300 | — | — |
| 2022-12-20 | $21.49 | $56.13 | 3,140,400 | — | — |
| 2022-12-19 | $21.58 | $56.36 | 4,485,700 | — | — |
| 2022-12-16 | $21.61 | $56.44 | 10,514,900 | — | — |
| 2022-12-15 | $21.93 | $57.28 | 3,292,800 | — | — |
| 2022-12-14 | $22.99 | $60.05 | 2,275,200 | — | — |
| 2022-12-13 | $23.01 | $60.10 | 3,033,400 | — | — |
| 2022-12-12 | $23.13 | $60.41 | 2,426,900 | — | — |
| 2022-12-09 | $22.67 | $59.21 | 2,603,400 | — | — |
| 2022-12-08 | $22.79 | $59.52 | 2,962,900 | — | — |
| 2022-12-07 | $22.65 | $59.16 | 3,188,600 | — | — |
| 2022-12-06 | $23.13 | $60.41 | 3,025,300 | — | — |
| 2022-12-05 | $23.60 | $61.64 | 3,138,100 | — | — |
| 2022-12-02 | $23.80 | $62.16 | 3,278,000 | — | — |
| 2022-12-01 | $23.76 | $62.06 | 3,824,600 | — | — |
| 2022-11-30 | $22.96 | $59.97 | 20,250,100 | — | — |
| 2022-11-29 | $22.62 | $59.08 | 5,271,000 | — | — |
| 2022-11-28 | $23.03 | $60.15 | 6,008,200 | — | — |
| 2022-11-25 | $23.11 | $60.36 | 2,808,700 | — | — |
| 2022-11-23 | $23.03 | $60.15 | 2,719,500 | — | — |
| 2022-11-22 | $23.11 | $60.36 | 5,092,500 | — | — |
| 2022-11-21 | $23.05 | $60.20 | 4,642,300 | — | — |
| 2022-11-18 | $22.62 | $59.08 | 2,844,400 | — | — |
| 2022-11-17 | $22.45 | $58.31 | 5,907,400 | — | — |
| 2022-11-16 | $22.61 | $58.73 | 3,930,800 | — | — |
| 2022-11-15 | $22.24 | $57.76 | 6,515,000 | — | — |
| 2022-11-14 | $22.70 | $58.96 | 6,560,000 | — | — |
| 2022-11-11 | $22.94 | $59.58 | 10,688,700 | — | — |
| 2022-11-10 | $22.63 | $58.78 | 9,817,200 | — | — |
| 2022-11-09 | $22.92 | $59.53 | 7,619,500 | — | — |
| 2022-11-08 | $21.62 | $56.15 | 4,688,900 | — | — |
| 2022-11-07 | $21.66 | $56.26 | 7,732,300 | — | — |
| 2022-11-04 | $22.16 | $57.56 | 3,836,800 | — | — |
| 2022-11-03 | $21.69 | $56.34 | 6,462,700 | — | — |
| 2022-11-02 | $22.26 | $57.82 | 7,003,900 | — | — |
| 2022-11-01 | $22.96 | $59.64 | 4,223,400 | — | — |
| 2022-10-31 | $22.53 | $58.52 | 5,738,600 | — | — |
| 2022-10-28 | $22.56 | $58.60 | 4,489,300 | — | — |
| 2022-10-27 | $21.83 | $56.70 | 9,367,300 | — | — |
| 2022-10-26 | $22.18 | $57.61 | 3,379,000 | — | — |
| 2022-10-25 | $22.25 | $57.79 | 3,770,200 | — | — |
| 2022-10-24 | $22.00 | $57.14 | 2,815,700 | — | — |
| 2022-10-21 | $21.80 | $56.62 | 3,633,700 | — | — |
| 2022-10-20 | $21.60 | $56.10 | 2,787,800 | — | — |
| 2022-10-19 | $21.51 | $55.87 | 3,307,100 | — | — |
| 2022-10-18 | $21.47 | $55.77 | 3,289,500 | — | — |
| 2022-10-17 | $21.20 | $55.06 | 4,931,000 | — | — |
| 2022-10-14 | $20.78 | $53.97 | 6,228,600 | — | — |
| 2022-10-13 | $21.21 | $55.09 | 4,718,600 | — | — |
| 2022-10-12 | $20.84 | $54.13 | 3,946,300 | — | — |
| 2022-10-11 | $20.92 | $54.34 | 4,535,500 | — | — |
| 2022-10-10 | $20.78 | $53.97 | 4,871,100 | — | — |
| 2022-10-07 | $20.68 | $53.71 | 7,196,100 | — | — |
| 2022-10-06 | $21.03 | $54.62 | 7,382,300 | — | — |
| 2022-10-05 | $21.08 | $54.75 | 3,288,900 | — | — |
| 2022-10-04 | $20.91 | $54.31 | 4,398,500 | — | — |
| 2022-10-03 | $20.52 | $53.30 | 5,190,500 | — | — |
| 2022-09-30 | $20.14 | $52.31 | 4,884,200 | — | — |
| 2022-09-29 | $20.37 | $52.91 | 3,716,900 | — | — |
| 2022-09-28 | $20.95 | $54.41 | 3,703,000 | — | — |
| 2022-09-27 | $20.52 | $53.30 | 5,468,600 | — | — |
| 2022-09-26 | $20.51 | $53.27 | 7,243,600 | — | — |
| 2022-09-23 | $20.67 | $53.69 | 4,124,800 | — | — |
| 2022-09-22 | $21.27 | $55.25 | 4,354,400 | — | — |
| 2022-09-21 | $21.19 | $55.04 | 6,809,100 | — | — |
| 2022-09-20 | $20.91 | $54.31 | 5,536,800 | — | — |
| 2022-09-19 | $21.32 | $55.38 | 7,301,500 | — | — |
| 2022-09-16 | $21.26 | $55.22 | 13,297,000 | — | — |
| 2022-09-15 | $21.58 | $56.05 | 8,531,100 | — | — |
| 2022-09-14 | $21.53 | $55.92 | 9,909,800 | — | — |
| 2022-09-13 | $21.72 | $56.41 | 9,143,200 | — | — |
| 2022-09-12 | $22.75 | $59.09 | 4,783,700 | — | — |
| 2022-09-09 | $22.73 | $59.04 | 15,047,200 | — | — |
| 2022-09-08 | $23.39 | $60.75 | 9,772,000 | — | — |
| 2022-09-07 | $22.86 | $59.38 | 5,387,000 | — | — |
| 2022-09-06 | $22.11 | $57.43 | 5,047,000 | — | — |
| 2022-09-02 | $22.84 | $59.32 | 4,668,200 | — | — |
| 2022-09-01 | $22.58 | $58.65 | 4,220,700 | — | — |
| 2022-08-31 | $22.59 | $58.67 | 6,214,700 | — | — |
| 2022-08-30 | $22.67 | $58.88 | 3,144,000 | — | — |
| 2022-08-29 | $22.80 | $59.22 | 2,917,600 | — | — |
| 2022-08-26 | $22.70 | $58.96 | 2,860,100 | — | — |
| 2022-08-25 | $23.38 | $60.73 | 2,409,100 | — | — |
| 2022-08-24 | $23.12 | $60.05 | 3,190,500 | — | — |
| 2022-08-23 | $23.22 | $60.31 | 2,744,600 | — | — |
| 2022-08-22 | $23.24 | $60.36 | 4,144,100 | — | — |
| 2022-08-19 | $23.54 | $61.14 | 3,221,200 | — | — |
| 2022-08-18 | $23.77 | $61.41 | 4,205,200 | — | — |
| 2022-08-17 | $23.80 | $61.49 | 3,985,100 | — | — |
| 2022-08-16 | $24.21 | $62.55 | 3,322,100 | — | — |
| 2022-08-15 | $24.04 | $62.11 | 4,747,700 | — | — |
| 2022-08-12 | $24.19 | $62.50 | 4,247,900 | — | — |
| 2022-08-11 | $24.05 | $62.14 | 3,864,000 | — | — |
| 2022-08-10 | $24.34 | $62.89 | 5,102,600 | — | — |
| 2022-08-09 | $24.43 | $63.12 | 4,785,400 | — | — |
| 2022-08-08 | $24.17 | $62.45 | 6,820,800 | — | — |
| 2022-08-05 | $24.21 | $62.55 | 9,705,500 | — | — |
| 2022-08-04 | $26.60 | $68.73 | 7,533,900 | — | — |
| 2022-08-03 | $26.74 | $69.09 | 17,640,000 | — | — |
| 2022-08-02 | $24.78 | $64.02 | 4,888,500 | — | — |
| 2022-08-01 | $24.77 | $64.00 | 5,070,000 | — | — |
| 2022-07-29 | $24.53 | $63.38 | 6,005,000 | — | — |
| 2022-07-28 | $24.57 | $63.48 | 5,364,600 | — | — |
| 2022-07-27 | $24.69 | $63.79 | 7,882,500 | — | — |
| 2022-07-26 | $24.30 | $62.78 | 7,405,300 | — | — |
| 2022-07-25 | $24.77 | $64.00 | 4,678,400 | — | — |
| 2022-07-22 | $25.43 | $65.70 | 5,728,400 | — | — |
| 2022-07-21 | $25.01 | $64.62 | 5,614,000 | — | — |
| 2022-07-20 | $24.73 | $63.89 | 4,835,100 | — | — |
| 2022-07-19 | $24.69 | $63.79 | 5,033,600 | — | — |
| 2022-07-18 | $23.78 | $61.44 | 4,649,000 | — | — |
| 2022-07-15 | $23.52 | $60.77 | 6,225,900 | — | — |
| 2022-07-14 | $23.37 | $60.38 | 6,169,700 | — | — |
| 2022-07-13 | $22.94 | $59.27 | 6,492,900 | — | — |
| 2022-07-12 | $23.06 | $59.58 | 6,004,200 | — | — |
| 2022-07-11 | $22.88 | $59.11 | 3,280,200 | — | — |
| 2022-07-08 | $23.07 | $59.61 | 3,905,600 | — | — |
| 2022-07-07 | $22.96 | $59.32 | 6,147,000 | — | — |
| 2022-07-06 | $22.54 | $58.24 | 5,112,400 | — | — |
| 2022-07-05 | $22.13 | $57.18 | 3,557,500 | — | — |
| 2022-07-01 | $22.28 | $57.56 | 4,752,500 | — | — |
| 2022-06-30 | $21.96 | $56.74 | 6,836,300 | — | — |
| 2022-06-29 | $22.30 | $57.62 | 4,855,000 | — | — |
| 2022-06-28 | $22.27 | $57.54 | 3,832,400 | — | — |
| 2022-06-27 | $22.69 | $58.62 | 4,064,900 | — | — |
| 2022-06-24 | $22.46 | $58.03 | 6,736,300 | — | — |
| 2022-06-23 | $22.08 | $57.05 | 5,905,300 | — | — |
| 2022-06-22 | $22.15 | $57.23 | 9,049,500 | — | — |
| 2022-06-21 | $22.08 | $57.05 | 8,457,300 | — | — |
| 2022-06-17 | $21.83 | $56.40 | 11,276,400 | — | — |
| 2022-06-16 | $21.81 | $56.35 | 10,219,200 | — | — |
| 2022-06-15 | $22.00 | $56.84 | 7,141,100 | — | — |
| 2022-06-14 | $21.99 | $56.82 | 8,221,100 | — | — |
| 2022-06-13 | $22.23 | $57.44 | 15,147,900 | — | — |
| 2022-06-10 | $22.95 | $59.30 | 7,077,300 | — | — |
| 2022-06-09 | $24.27 | $62.71 | 10,228,400 | — | — |
| 2022-06-08 | $24.55 | $63.43 | 9,551,700 | — | — |
| 2022-06-07 | $24.79 | $64.05 | 7,074,000 | — | — |
| 2022-06-06 | $24.65 | $63.36 | 2,803,100 | — | — |
| 2022-06-03 | $24.68 | $63.44 | 4,803,400 | — | — |
| 2022-06-02 | $24.66 | $63.39 | 4,078,000 | — | — |
| 2022-06-01 | $24.36 | $62.62 | 6,995,500 | — | — |
| 2022-05-31 | $24.34 | $62.57 | 23,650,400 | — | — |
| 2022-05-27 | $25.08 | $64.47 | 5,621,400 | — | — |
| 2022-05-26 | $24.90 | $64.01 | 4,883,300 | — | — |
| 2022-05-25 | $24.57 | $63.16 | 5,304,900 | — | — |
| 2022-05-24 | $24.62 | $63.29 | 9,023,200 | — | — |
| 2022-05-23 | $24.65 | $63.36 | 5,094,000 | — | — |
| 2022-05-20 | $24.31 | $62.49 | 5,255,700 | — | — |
| 2022-05-19 | $23.76 | $61.08 | 5,152,200 | — | — |
| 2022-05-18 | $23.80 | $61.18 | 6,937,100 | — | — |
| 2022-05-17 | $24.28 | $62.41 | 5,748,700 | — | — |
| 2022-05-16 | $23.93 | $61.51 | 7,645,600 | — | — |
| 2022-05-13 | $23.95 | $61.57 | 5,878,300 | — | — |
| 2022-05-12 | $23.67 | $60.85 | 8,313,100 | — | — |
| 2022-05-11 | $24.35 | $62.59 | 6,767,500 | — | — |
| 2022-05-10 | $24.51 | $63.01 | 6,252,800 | — | — |
| 2022-05-09 | $24.57 | $63.16 | 6,321,600 | — | — |
| 2022-05-06 | $24.70 | $63.49 | 6,431,200 | — | — |
| 2022-05-05 | $24.11 | $61.98 | 7,792,500 | — | — |
| 2022-05-04 | $25.04 | $64.37 | 8,508,100 | — | — |
| 2022-05-03 | $25.03 | $64.34 | 6,066,000 | — | — |
| 2022-05-02 | $25.39 | $65.27 | 4,662,300 | — | — |
| 2022-04-29 | $25.04 | $64.37 | 4,200,600 | — | — |
| 2022-04-28 | $25.74 | $66.17 | 3,542,900 | — | — |
| 2022-04-27 | $25.53 | $65.63 | 4,118,600 | — | — |
| 2022-04-26 | $25.45 | $65.42 | 6,631,200 | — | — |
| 2022-04-25 | $25.87 | $66.50 | 4,132,100 | — | — |
| 2022-04-22 | $25.52 | $65.60 | 2,987,700 | — | — |
| 2022-04-21 | $26.25 | $67.48 | 3,343,200 | — | — |
| 2022-04-20 | $26.97 | $69.33 | 2,973,800 | — | — |
| 2022-04-19 | $26.87 | $69.07 | 3,393,200 | — | — |
| 2022-04-18 | $26.55 | $68.25 | 1,633,800 | — | — |
| 2022-04-14 | $26.64 | $68.48 | 2,226,500 | — | — |
| 2022-04-13 | $26.87 | $69.07 | 2,849,600 | — | — |
| 2022-04-12 | $26.43 | $67.94 | 2,902,800 | — | — |
| 2022-04-11 | $26.61 | $68.40 | 4,360,200 | — | — |
| 2022-04-08 | $26.79 | $68.87 | 2,400,800 | — | — |
| 2022-04-07 | $27.16 | $69.82 | 3,461,100 | — | — |
| 2022-04-06 | $26.77 | $68.81 | 2,960,900 | — | — |
| 2022-04-05 | $27.04 | $69.51 | 2,733,300 | — | — |
| 2022-04-04 | $26.97 | $69.33 | 3,376,900 | — | — |
| 2022-04-01 | $26.94 | $69.25 | 3,784,400 | — | — |
| 2022-03-31 | $26.52 | $68.17 | 5,310,900 | — | — |
| 2022-03-30 | $27.19 | $69.89 | 3,631,600 | — | — |
| 2022-03-29 | $27.08 | $69.61 | 5,789,100 | — | — |
| 2022-03-28 | $28.18 | $72.44 | 3,186,400 | — | — |
| 2022-03-25 | $28.29 | $72.72 | 3,626,400 | — | — |
| 2022-03-24 | $28.06 | $72.13 | 5,010,600 | — | — |
| 2022-03-23 | $27.44 | $70.54 | 3,861,000 | — | — |
| 2022-03-22 | $27.39 | $70.41 | 4,466,700 | — | — |
| 2022-03-21 | $27.20 | $69.92 | 5,494,800 | — | — |
| 2022-03-18 | $27.45 | $70.56 | 32,957,900 | — | — |
| 2022-03-17 | $25.93 | $66.66 | 12,040,800 | — | — |
| 2022-03-16 | $26.11 | $67.12 | 24,945,400 | — | — |
| 2022-03-15 | $30.11 | $77.40 | 8,468,700 | — | — |
| 2022-03-14 | $29.07 | $74.73 | 7,465,800 | — | — |
| 2022-03-11 | $27.62 | $71.00 | 3,317,600 | — | — |
| 2022-03-10 | $27.92 | $71.77 | 3,113,200 | — | — |
| 2022-03-09 | $27.73 | $71.28 | 3,386,100 | — | — |
| 2022-03-08 | $27.38 | $70.38 | 5,130,700 | — | — |
| 2022-03-07 | $28.35 | $72.88 | 5,032,100 | — | — |
| 2022-03-04 | $29.19 | $75.04 | 6,264,900 | — | — |
| 2022-03-03 | $29.76 | $76.50 | 5,922,600 | — | — |
| 2022-03-02 | $29.61 | $76.12 | 4,443,000 | — | — |
| 2022-03-01 | $28.86 | $74.19 | 5,553,500 | — | — |
| 2022-02-28 | $28.98 | $74.50 | 7,143,200 | — | — |
| 2022-02-25 | $28.45 | $73.13 | 5,406,600 | — | — |
| 2022-02-24 | $27.26 | $70.07 | 6,165,900 | — | — |
| 2022-02-23 | $26.54 | $68.22 | 3,929,800 | — | — |
| 2022-02-22 | $27.18 | $69.87 | 5,666,200 | — | — |
| 2022-02-18 | $27.97 | $71.90 | 8,556,400 | — | — |
| 2022-02-17 | $28.19 | $72.14 | 3,922,600 | — | — |
| 2022-02-16 | $28.84 | $73.81 | 3,744,700 | — | — |
| 2022-02-15 | $29.15 | $74.60 | 5,724,200 | — | — |
| 2022-02-14 | $29.48 | $75.44 | 4,556,800 | — | — |
| 2022-02-11 | $29.86 | $76.42 | 5,650,600 | — | — |
| 2022-02-10 | $30.36 | $77.70 | 6,717,800 | — | — |
| 2022-02-09 | $30.76 | $78.72 | 9,658,500 | — | — |
| 2022-02-08 | $30.07 | $76.95 | 10,876,800 | — | — |
| 2022-02-07 | $28.30 | $72.42 | 6,849,100 | — | — |
| 2022-02-04 | $27.59 | $70.61 | 17,069,700 | — | — |
| 2022-02-03 | $25.38 | $64.95 | 5,056,300 | — | — |
| 2022-02-02 | $26.07 | $66.72 | 4,655,200 | — | — |
| 2022-02-01 | $26.00 | $66.54 | 4,256,900 | — | — |
| 2022-01-31 | $26.01 | $66.56 | 3,913,000 | — | — |
| 2022-01-28 | $25.64 | $65.62 | 3,120,400 | — | — |
| 2022-01-27 | $25.31 | $64.77 | 2,510,900 | — | — |
| 2022-01-26 | $25.34 | $64.85 | 3,804,500 | — | — |
| 2022-01-25 | $25.50 | $65.26 | 4,138,800 | — | — |
| 2022-01-24 | $26.13 | $66.87 | 5,695,000 | — | — |
| 2022-01-21 | $26.06 | $66.69 | 4,366,800 | — | — |
| 2022-01-20 | $26.28 | $67.26 | 2,696,100 | — | — |
| 2022-01-19 | $26.36 | $67.46 | 2,705,800 | — | — |
| 2022-01-18 | $26.76 | $68.48 | 3,560,100 | — | — |
| 2022-01-14 | $26.88 | $68.79 | 2,613,200 | — | — |
| 2022-01-13 | $26.60 | $68.07 | 2,296,900 | — | — |
| 2022-01-12 | $26.58 | $68.02 | 2,118,300 | — | — |
| 2022-01-11 | $26.89 | $68.82 | 2,235,500 | — | — |
| 2022-01-10 | $26.85 | $68.71 | 4,185,800 | — | — |
| 2022-01-07 | $26.61 | $68.10 | 3,209,700 | — | — |
| 2022-01-06 | $27.06 | $69.25 | 7,623,700 | — | — |
| 2022-01-05 | $26.20 | $67.05 | 4,055,700 | — | — |
| 2022-01-04 | $26.55 | $67.95 | 4,645,600 | — | — |
| 2022-01-03 | $26.33 | $67.38 | 2,378,900 | — | — |