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
- 1992-12-10 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 | $22.25 | $26.00 | 1,622,900 | — | — |
| 2022-12-29 | $22.34 | $26.10 | 1,166,700 | — | — |
| 2022-12-28 | $22.01 | $25.72 | 2,022,500 | — | — |
| 2022-12-27 | $22.42 | $26.19 | 1,340,600 | — | — |
| 2022-12-23 | $22.18 | $25.91 | 1,857,500 | — | — |
| 2022-12-22 | $21.95 | $25.65 | 4,316,800 | — | — |
| 2022-12-21 | $21.80 | $25.47 | 5,912,100 | — | — |
| 2022-12-20 | $21.39 | $24.99 | 2,942,900 | — | — |
| 2022-12-19 | $21.26 | $24.84 | 4,302,100 | — | — |
| 2022-12-16 | $21.33 | $24.92 | 3,675,500 | — | — |
| 2022-12-15 | $21.75 | $25.41 | 2,836,100 | — | — |
| 2022-12-14 | $22.31 | $26.07 | 2,655,800 | — | — |
| 2022-12-13 | $22.29 | $25.93 | 3,424,400 | — | — |
| 2022-12-12 | $22.28 | $25.91 | 4,059,300 | — | — |
| 2022-12-09 | $22.10 | $25.70 | 3,169,700 | — | — |
| 2022-12-08 | $22.22 | $25.84 | 4,487,000 | — | — |
| 2022-12-07 | $22.61 | $26.30 | 1,838,800 | — | — |
| 2022-12-06 | $22.76 | $26.47 | 2,239,100 | — | — |
| 2022-12-05 | $22.47 | $26.13 | 2,035,300 | — | — |
| 2022-12-02 | $22.97 | $26.72 | 3,278,300 | — | — |
| 2022-12-01 | $22.93 | $26.67 | 3,473,100 | — | — |
| 2022-11-30 | $22.98 | $26.73 | 2,743,700 | — | — |
| 2022-11-29 | $22.75 | $26.46 | 2,763,100 | — | — |
| 2022-11-28 | $22.34 | $25.98 | 1,756,500 | — | — |
| 2022-11-25 | $22.78 | $26.50 | 736,400 | — | — |
| 2022-11-23 | $22.58 | $26.26 | 1,832,700 | — | — |
| 2022-11-22 | $22.56 | $26.24 | 2,996,700 | — | — |
| 2022-11-21 | $22.39 | $26.04 | 3,103,400 | — | — |
| 2022-11-18 | $22.53 | $26.20 | 2,228,000 | — | — |
| 2022-11-17 | $22.28 | $25.91 | 1,587,000 | — | — |
| 2022-11-16 | $22.46 | $26.12 | 2,178,800 | — | — |
| 2022-11-15 | $22.26 | $25.89 | 2,510,400 | — | — |
| 2022-11-14 | $22.00 | $25.59 | 3,807,800 | — | — |
| 2022-11-11 | $21.62 | $25.15 | 7,203,900 | — | — |
| 2022-11-10 | $22.49 | $26.16 | 6,684,400 | — | — |
| 2022-11-09 | $22.57 | $26.25 | 2,044,200 | — | — |
| 2022-11-08 | $22.85 | $26.58 | 2,570,600 | — | — |
| 2022-11-07 | $22.71 | $26.41 | 2,079,300 | — | — |
| 2022-11-04 | $22.79 | $26.51 | 2,011,700 | — | — |
| 2022-11-03 | $22.41 | $26.07 | 2,018,200 | — | — |
| 2022-11-02 | $22.33 | $25.97 | 1,989,100 | — | — |
| 2022-11-01 | $22.93 | $26.67 | 2,414,500 | — | — |
| 2022-10-31 | $22.96 | $26.70 | 2,734,900 | — | — |
| 2022-10-28 | $23.03 | $26.79 | 3,984,000 | — | — |
| 2022-10-27 | $23.05 | $26.81 | 4,071,000 | — | — |
| 2022-10-26 | $23.42 | $27.24 | 5,553,600 | — | — |
| 2022-10-25 | $23.12 | $26.89 | 8,451,000 | — | — |
| 2022-10-24 | $21.51 | $25.02 | 4,723,600 | — | — |
| 2022-10-21 | $21.22 | $24.68 | 3,619,800 | — | — |
| 2022-10-20 | $20.85 | $24.25 | 1,891,300 | — | — |
| 2022-10-19 | $21.16 | $24.61 | 1,599,600 | — | — |
| 2022-10-18 | $21.43 | $24.93 | 1,766,200 | — | — |
| 2022-10-17 | $20.93 | $24.34 | 1,612,600 | — | — |
| 2022-10-14 | $20.52 | $23.87 | 2,180,300 | — | — |
| 2022-10-13 | $20.72 | $24.10 | 2,422,200 | — | — |
| 2022-10-12 | $20.08 | $23.36 | 1,439,800 | — | — |
| 2022-10-11 | $20.23 | $23.53 | 1,775,900 | — | — |
| 2022-10-10 | $20.33 | $23.65 | 3,185,500 | — | — |
| 2022-10-07 | $19.89 | $23.13 | 2,919,100 | — | — |
| 2022-10-06 | $20.66 | $24.03 | 2,175,700 | — | — |
| 2022-10-05 | $20.88 | $24.29 | 2,788,300 | — | — |
| 2022-10-04 | $20.99 | $24.41 | 3,107,100 | — | — |
| 2022-10-03 | $20.05 | $23.32 | 3,631,100 | — | — |
| 2022-09-30 | $19.74 | $22.96 | 3,156,800 | — | — |
| 2022-09-29 | $19.71 | $22.92 | 1,726,000 | — | — |
| 2022-09-28 | $20.14 | $23.42 | 2,567,600 | — | — |
| 2022-09-27 | $19.67 | $22.88 | 2,077,500 | — | — |
| 2022-09-26 | $19.70 | $22.91 | 3,734,200 | — | — |
| 2022-09-23 | $20.30 | $23.61 | 3,201,700 | — | — |
| 2022-09-22 | $20.80 | $24.19 | 2,485,100 | — | — |
| 2022-09-21 | $20.83 | $24.23 | 2,772,000 | — | — |
| 2022-09-20 | $21.25 | $24.72 | 2,985,600 | — | — |
| 2022-09-19 | $21.93 | $25.51 | 3,305,700 | — | — |
| 2022-09-16 | $21.31 | $24.79 | 5,443,200 | — | — |
| 2022-09-15 | $22.72 | $26.43 | 1,676,100 | — | — |
| 2022-09-14 | $22.70 | $26.40 | 2,078,000 | — | — |
| 2022-09-13 | $23.02 | $26.69 | 1,579,600 | — | — |
| 2022-09-12 | $23.69 | $27.46 | 2,252,900 | — | — |
| 2022-09-09 | $23.31 | $27.02 | 2,270,600 | — | — |
| 2022-09-08 | $23.09 | $26.77 | 3,576,000 | — | — |
| 2022-09-07 | $23.20 | $26.90 | 2,683,100 | — | — |
| 2022-09-06 | $22.59 | $26.19 | 2,991,900 | — | — |
| 2022-09-02 | $22.40 | $25.97 | 2,627,000 | — | — |
| 2022-09-01 | $22.28 | $25.83 | 2,513,600 | — | — |
| 2022-08-31 | $22.27 | $25.82 | 2,168,800 | — | — |
| 2022-08-30 | $22.63 | $26.24 | 2,311,300 | — | — |
| 2022-08-29 | $22.94 | $26.59 | 2,274,100 | — | — |
| 2022-08-26 | $22.92 | $26.57 | 1,607,300 | — | — |
| 2022-08-25 | $23.43 | $27.16 | 2,383,000 | — | — |
| 2022-08-24 | $23.28 | $26.99 | 2,078,700 | — | — |
| 2022-08-23 | $23.34 | $27.06 | 1,362,200 | — | — |
| 2022-08-22 | $23.14 | $26.83 | 3,168,000 | — | — |
| 2022-08-19 | $23.24 | $26.94 | 2,469,100 | — | — |
| 2022-08-18 | $23.57 | $27.32 | 2,947,500 | — | — |
| 2022-08-17 | $23.35 | $27.07 | 2,155,800 | — | — |
| 2022-08-16 | $23.54 | $27.29 | 3,541,800 | — | — |
| 2022-08-15 | $23.28 | $26.99 | 5,973,100 | — | — |
| 2022-08-12 | $23.29 | $27.00 | 4,323,800 | — | — |
| 2022-08-11 | $23.20 | $26.90 | 2,244,700 | — | — |
| 2022-08-10 | $23.11 | $26.79 | 3,990,200 | — | — |
| 2022-08-09 | $22.86 | $26.50 | 3,205,100 | — | — |
| 2022-08-08 | $22.38 | $25.95 | 3,935,300 | — | — |
| 2022-08-05 | $21.70 | $25.16 | 1,997,400 | — | — |
| 2022-08-04 | $21.57 | $25.01 | 2,543,000 | — | — |
| 2022-08-03 | $21.91 | $25.40 | 2,588,100 | — | — |
| 2022-08-02 | $22.01 | $25.52 | 2,397,300 | — | — |
| 2022-08-01 | $22.33 | $25.89 | 3,090,100 | — | — |
| 2022-07-29 | $22.25 | $25.79 | 2,769,600 | — | — |
| 2022-07-28 | $22.48 | $26.06 | 3,166,300 | — | — |
| 2022-07-27 | $22.35 | $25.91 | 5,182,600 | — | — |
| 2022-07-26 | $22.60 | $26.20 | 5,986,900 | — | — |
| 2022-07-25 | $21.63 | $25.08 | 3,671,500 | — | — |
| 2022-07-22 | $21.35 | $24.75 | 2,072,000 | — | — |
| 2022-07-21 | $21.40 | $24.81 | 2,703,500 | — | — |
| 2022-07-20 | $21.00 | $24.35 | 2,008,200 | — | — |
| 2022-07-19 | $20.89 | $24.22 | 2,864,300 | — | — |
| 2022-07-18 | $20.28 | $23.51 | 2,685,900 | — | — |
| 2022-07-15 | $20.64 | $23.93 | 2,252,600 | — | — |
| 2022-07-14 | $20.54 | $23.81 | 1,299,800 | — | — |
| 2022-07-13 | $20.63 | $23.92 | 1,706,200 | — | — |
| 2022-07-12 | $20.62 | $23.90 | 1,687,100 | — | — |
| 2022-07-11 | $20.87 | $24.19 | 2,164,300 | — | — |
| 2022-07-08 | $20.95 | $24.29 | 1,524,600 | — | — |
| 2022-07-07 | $21.24 | $24.62 | 3,346,400 | — | — |
| 2022-07-06 | $21.04 | $24.39 | 2,914,100 | — | — |
| 2022-07-05 | $20.97 | $24.31 | 2,966,600 | — | — |
| 2022-07-01 | $21.38 | $24.79 | 3,435,300 | — | — |
| 2022-06-30 | $20.50 | $23.77 | 3,128,400 | — | — |
| 2022-06-29 | $20.68 | $23.97 | 2,565,700 | — | — |
| 2022-06-28 | $20.44 | $23.70 | 3,257,200 | — | — |
| 2022-06-27 | $20.87 | $24.19 | 3,922,900 | — | — |
| 2022-06-24 | $20.50 | $23.77 | 6,502,200 | — | — |
| 2022-06-23 | $19.68 | $22.82 | 3,756,300 | — | — |
| 2022-06-22 | $19.45 | $22.55 | 2,955,900 | — | — |
| 2022-06-21 | $19.48 | $22.58 | 3,119,600 | — | — |
| 2022-06-17 | $19.22 | $22.28 | 3,678,500 | — | — |
| 2022-06-16 | $19.34 | $22.42 | 2,945,800 | — | — |
| 2022-06-15 | $20.51 | $23.78 | 2,507,600 | — | — |
| 2022-06-14 | $20.41 | $23.66 | 2,273,500 | — | — |
| 2022-06-13 | $20.46 | $23.63 | 2,272,700 | — | — |
| 2022-06-10 | $21.46 | $24.79 | 2,190,200 | — | — |
| 2022-06-09 | $22.21 | $25.65 | 2,014,800 | — | — |
| 2022-06-08 | $22.24 | $25.69 | 1,779,300 | — | — |
| 2022-06-07 | $22.74 | $26.27 | 1,995,800 | — | — |
| 2022-06-06 | $22.70 | $26.22 | 2,103,600 | — | — |
| 2022-06-03 | $22.46 | $25.94 | 2,881,000 | — | — |
| 2022-06-02 | $22.88 | $26.43 | 3,227,700 | — | — |
| 2022-06-01 | $22.41 | $25.88 | 2,991,600 | — | — |
| 2022-05-31 | $22.26 | $25.71 | 3,592,600 | — | — |
| 2022-05-27 | $22.45 | $25.93 | 3,857,800 | — | — |
| 2022-05-26 | $21.45 | $24.78 | 1,762,400 | — | — |
| 2022-05-25 | $20.82 | $24.05 | 2,491,800 | — | — |
| 2022-05-24 | $20.49 | $23.67 | 2,965,900 | — | — |
| 2022-05-23 | $20.56 | $23.75 | 3,871,700 | — | — |
| 2022-05-20 | $20.35 | $23.51 | 3,039,500 | — | — |
| 2022-05-19 | $20.39 | $23.55 | 2,033,200 | — | — |
| 2022-05-18 | $20.64 | $23.84 | 1,984,300 | — | — |
| 2022-05-17 | $21.49 | $24.82 | 2,033,200 | — | — |
| 2022-05-16 | $20.81 | $24.04 | 2,721,700 | — | — |
| 2022-05-13 | $20.43 | $23.60 | 4,582,100 | — | — |
| 2022-05-12 | $20.76 | $23.98 | 3,784,300 | — | — |
| 2022-05-11 | $20.76 | $23.98 | 3,130,800 | — | — |
| 2022-05-10 | $21.06 | $24.33 | 4,316,500 | — | — |
| 2022-05-09 | $21.10 | $24.37 | 3,316,000 | — | — |
| 2022-05-06 | $21.75 | $25.12 | 2,414,700 | — | — |
| 2022-05-05 | $22.13 | $25.56 | 2,202,000 | — | — |
| 2022-05-04 | $22.57 | $26.07 | 4,028,100 | — | — |
| 2022-05-03 | $22.05 | $25.47 | 2,345,300 | — | — |
| 2022-05-02 | $21.82 | $25.20 | 2,915,000 | — | — |
| 2022-04-29 | $21.80 | $25.18 | 3,011,700 | — | — |
| 2022-04-28 | $21.91 | $25.31 | 3,399,400 | — | — |
| 2022-04-27 | $21.01 | $24.27 | 3,949,100 | — | — |
| 2022-04-26 | $20.80 | $24.03 | 2,845,800 | — | — |
| 2022-04-25 | $21.08 | $24.35 | 6,032,900 | — | — |
| 2022-04-22 | $21.52 | $24.86 | 2,675,500 | — | — |
| 2022-04-21 | $22.10 | $25.53 | 2,367,200 | — | — |
| 2022-04-20 | $21.85 | $25.24 | 2,620,100 | — | — |
| 2022-04-19 | $21.80 | $25.18 | 4,856,700 | — | — |
| 2022-04-18 | $20.86 | $24.09 | 2,488,800 | — | — |
| 2022-04-14 | $20.92 | $24.16 | 2,144,900 | — | — |
| 2022-04-13 | $20.99 | $24.24 | 2,124,200 | — | — |
| 2022-04-12 | $20.80 | $24.03 | 2,126,700 | — | — |
| 2022-04-11 | $20.91 | $24.15 | 1,503,800 | — | — |
| 2022-04-08 | $21.03 | $24.29 | 1,979,700 | — | — |
| 2022-04-07 | $20.72 | $23.93 | 1,823,200 | — | — |
| 2022-04-06 | $20.71 | $23.92 | 2,171,200 | — | — |
| 2022-04-05 | $20.41 | $23.57 | 3,121,500 | — | — |
| 2022-04-04 | $20.42 | $23.59 | 2,006,700 | — | — |
| 2022-04-01 | $20.63 | $23.83 | 3,162,900 | — | — |
| 2022-03-31 | $20.04 | $23.15 | 2,981,500 | — | — |
| 2022-03-30 | $20.40 | $23.56 | 2,969,400 | — | — |
| 2022-03-29 | $20.28 | $23.42 | 2,302,500 | — | — |
| 2022-03-28 | $20.33 | $23.48 | 2,814,300 | — | — |
| 2022-03-25 | $20.16 | $23.29 | 2,309,800 | — | — |
| 2022-03-24 | $19.82 | $22.89 | 1,770,100 | — | — |
| 2022-03-23 | $19.74 | $22.80 | 1,261,200 | — | — |
| 2022-03-22 | $19.92 | $23.01 | 2,076,500 | — | — |
| 2022-03-21 | $19.88 | $22.96 | 2,183,100 | — | — |
| 2022-03-18 | $20.05 | $23.16 | 2,711,100 | — | — |
| 2022-03-17 | $19.97 | $23.07 | 1,701,800 | — | — |
| 2022-03-16 | $19.83 | $22.90 | 1,973,600 | — | — |
| 2022-03-15 | $19.39 | $22.40 | 2,325,100 | — | — |
| 2022-03-14 | $19.20 | $22.18 | 2,829,300 | — | — |
| 2022-03-11 | $18.95 | $21.80 | 2,072,300 | — | — |
| 2022-03-10 | $19.09 | $21.96 | 1,831,700 | — | — |
| 2022-03-09 | $19.07 | $21.94 | 2,394,000 | — | — |
| 2022-03-08 | $18.51 | $21.30 | 4,438,400 | — | — |
| 2022-03-07 | $18.92 | $21.77 | 5,597,500 | — | — |
| 2022-03-04 | $20.29 | $23.34 | 3,349,100 | — | — |
| 2022-03-03 | $20.24 | $23.29 | 2,067,800 | — | — |
| 2022-03-02 | $20.43 | $23.50 | 2,861,400 | — | — |
| 2022-03-01 | $20.06 | $23.08 | 3,679,200 | — | — |
| 2022-02-28 | $20.58 | $23.68 | 4,020,600 | — | — |
| 2022-02-25 | $20.27 | $23.32 | 2,647,200 | — | — |
| 2022-02-24 | $19.51 | $22.45 | 3,760,700 | — | — |
| 2022-02-23 | $19.76 | $22.73 | 3,287,900 | — | — |
| 2022-02-22 | $20.31 | $23.37 | 4,042,700 | — | — |
| 2022-02-18 | $20.22 | $23.26 | 5,097,400 | — | — |
| 2022-02-17 | $20.24 | $23.29 | 7,738,800 | — | — |
| 2022-02-16 | $19.34 | $22.25 | 4,437,000 | — | — |
| 2022-02-15 | $18.91 | $21.76 | 4,627,000 | — | — |
| 2022-02-14 | $18.64 | $21.45 | 5,525,900 | — | — |
| 2022-02-11 | $18.44 | $21.22 | 1,780,900 | — | — |
| 2022-02-10 | $18.56 | $21.35 | 1,209,700 | — | — |
| 2022-02-09 | $18.88 | $21.72 | 2,210,100 | — | — |
| 2022-02-08 | $18.72 | $21.54 | 1,722,200 | — | — |
| 2022-02-07 | $18.43 | $21.20 | 1,680,500 | — | — |
| 2022-02-04 | $18.57 | $21.36 | 1,931,000 | — | — |
| 2022-02-03 | $18.67 | $21.48 | 1,832,400 | — | — |
| 2022-02-02 | $18.85 | $21.69 | 1,968,200 | — | — |
| 2022-02-01 | $18.98 | $21.84 | 1,980,000 | — | — |
| 2022-01-31 | $18.91 | $21.76 | 4,255,400 | — | — |
| 2022-01-28 | $18.49 | $21.27 | 1,883,300 | — | — |
| 2022-01-27 | $18.20 | $20.94 | 4,288,100 | — | — |
| 2022-01-26 | $18.34 | $21.10 | 2,872,000 | — | — |
| 2022-01-25 | $18.48 | $21.26 | 2,943,300 | — | — |
| 2022-01-24 | $19.02 | $21.88 | 3,209,200 | — | — |
| 2022-01-21 | $18.69 | $21.50 | 2,447,600 | — | — |
| 2022-01-20 | $19.06 | $21.93 | 1,851,900 | — | — |
| 2022-01-19 | $19.40 | $22.32 | 4,596,400 | — | — |
| 2022-01-18 | $18.90 | $21.74 | 4,409,100 | — | — |
| 2022-01-14 | $19.49 | $22.42 | 1,859,800 | — | — |
| 2022-01-13 | $19.75 | $22.72 | 1,918,000 | — | — |
| 2022-01-12 | $19.48 | $22.41 | 2,484,000 | — | — |
| 2022-01-11 | $19.43 | $22.35 | 1,428,500 | — | — |
| 2022-01-10 | $19.49 | $22.42 | 2,158,600 | — | — |
| 2022-01-07 | $19.72 | $22.69 | 1,480,300 | — | — |
| 2022-01-06 | $19.70 | $22.66 | 1,372,600 | — | — |
| 2022-01-05 | $19.85 | $22.84 | 3,082,300 | — | — |
| 2022-01-04 | $20.15 | $23.18 | 3,014,100 | — | — |
| 2022-01-03 | $19.65 | $22.61 | 2,333,900 | — | — |