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
- 1993-11-09 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 | $23.85 | $23.85 | 1,886,300 | — | — |
| 2022-12-29 | $24.05 | $24.05 | 1,156,800 | — | — |
| 2022-12-28 | $23.59 | $23.59 | 1,789,500 | — | — |
| 2022-12-27 | $23.82 | $23.82 | 2,111,600 | — | — |
| 2022-12-23 | $24.12 | $24.12 | 1,998,100 | — | — |
| 2022-12-22 | $24.22 | $24.22 | 2,025,900 | — | — |
| 2022-12-21 | $25.23 | $25.23 | 1,902,800 | — | — |
| 2022-12-20 | $25.11 | $25.11 | 2,183,900 | — | — |
| 2022-12-19 | $26.17 | $26.17 | 1,349,700 | — | — |
| 2022-12-16 | $26.27 | $26.27 | 1,995,000 | — | — |
| 2022-12-15 | $26.72 | $26.72 | 1,516,300 | — | — |
| 2022-12-14 | $27.70 | $27.70 | 1,739,800 | — | — |
| 2022-12-13 | $27.26 | $27.26 | 1,701,300 | — | — |
| 2022-12-12 | $27.64 | $27.64 | 1,601,600 | — | — |
| 2022-12-09 | $27.36 | $27.36 | 1,989,300 | — | — |
| 2022-12-08 | $28.41 | $28.41 | 1,411,200 | — | — |
| 2022-12-07 | $29.04 | $29.04 | 1,382,000 | — | — |
| 2022-12-06 | $28.77 | $28.77 | 1,478,500 | — | — |
| 2022-12-05 | $28.98 | $28.98 | 1,970,000 | — | — |
| 2022-12-02 | $29.53 | $29.53 | 1,581,200 | — | — |
| 2022-12-01 | $28.53 | $28.53 | 1,384,500 | — | — |
| 2022-11-30 | $28.94 | $28.94 | 1,791,700 | — | — |
| 2022-11-29 | $28.54 | $28.54 | 1,611,900 | — | — |
| 2022-11-28 | $28.45 | $28.45 | 2,455,900 | — | — |
| 2022-11-25 | $28.29 | $28.29 | 927,700 | — | — |
| 2022-11-23 | $27.68 | $27.68 | 2,662,700 | — | — |
| 2022-11-22 | $27.80 | $27.80 | 7,167,500 | — | — |
| 2022-11-21 | $25.53 | $25.53 | 2,943,300 | — | — |
| 2022-11-18 | $26.04 | $26.04 | 3,015,200 | — | — |
| 2022-11-17 | $25.42 | $25.42 | 2,114,900 | — | — |
| 2022-11-16 | $24.72 | $24.72 | 2,336,400 | — | — |
| 2022-11-15 | $26.02 | $26.02 | 2,210,200 | — | — |
| 2022-11-14 | $25.32 | $25.32 | 2,407,000 | — | — |
| 2022-11-11 | $25.35 | $25.35 | 1,920,100 | — | — |
| 2022-11-10 | $24.75 | $24.75 | 2,278,800 | — | — |
| 2022-11-09 | $22.63 | $22.63 | 1,705,200 | — | — |
| 2022-11-08 | $23.82 | $23.82 | 1,445,300 | — | — |
| 2022-11-07 | $23.44 | $23.44 | 1,419,700 | — | — |
| 2022-11-04 | $23.12 | $23.12 | 1,172,900 | — | — |
| 2022-11-03 | $22.98 | $22.98 | 1,418,800 | — | — |
| 2022-11-02 | $22.89 | $22.89 | 1,727,300 | — | — |
| 2022-11-01 | $23.68 | $23.68 | 1,628,000 | — | — |
| 2022-10-31 | $23.86 | $23.86 | 1,889,300 | — | — |
| 2022-10-28 | $24.68 | $24.68 | 1,970,200 | — | — |
| 2022-10-27 | $24.67 | $24.67 | 2,221,800 | — | — |
| 2022-10-26 | $24.49 | $24.49 | 1,550,800 | — | — |
| 2022-10-25 | $24.41 | $24.41 | 1,654,900 | — | — |
| 2022-10-24 | $23.52 | $23.52 | 2,023,600 | — | — |
| 2022-10-21 | $23.24 | $23.24 | 2,374,300 | — | — |
| 2022-10-20 | $22.14 | $22.14 | 1,500,200 | — | — |
| 2022-10-19 | $22.70 | $22.70 | 1,886,600 | — | — |
| 2022-10-18 | $23.07 | $23.07 | 1,944,200 | — | — |
| 2022-10-17 | $23.00 | $23.00 | 2,836,400 | — | — |
| 2022-10-14 | $22.17 | $22.17 | 1,299,100 | — | — |
| 2022-10-13 | $22.39 | $22.39 | 1,934,900 | — | — |
| 2022-10-12 | $21.72 | $21.72 | 1,263,700 | — | — |
| 2022-10-11 | $22.22 | $22.22 | 2,300,400 | — | — |
| 2022-10-10 | $22.00 | $22.00 | 2,274,200 | — | — |
| 2022-10-07 | $21.78 | $21.78 | 1,352,400 | — | — |
| 2022-10-06 | $21.71 | $21.71 | 980,500 | — | — |
| 2022-10-05 | $21.89 | $21.89 | 1,506,500 | — | — |
| 2022-10-04 | $21.63 | $21.63 | 1,849,800 | — | — |
| 2022-10-03 | $20.19 | $20.19 | 1,675,300 | — | — |
| 2022-09-30 | $19.65 | $19.65 | 1,885,900 | — | — |
| 2022-09-29 | $19.78 | $19.78 | 1,837,200 | — | — |
| 2022-09-28 | $20.88 | $20.88 | 1,536,700 | — | — |
| 2022-09-27 | $20.80 | $20.80 | 2,239,600 | — | — |
| 2022-09-26 | $20.86 | $20.86 | 3,423,300 | — | — |
| 2022-09-23 | $21.00 | $21.00 | 2,498,000 | — | — |
| 2022-09-22 | $21.31 | $21.31 | 2,333,200 | — | — |
| 2022-09-21 | $21.13 | $21.13 | 1,374,200 | — | — |
| 2022-09-20 | $21.08 | $21.08 | 2,150,400 | — | — |
| 2022-09-19 | $21.92 | $21.92 | 1,868,800 | — | — |
| 2022-09-16 | $21.64 | $21.64 | 3,583,100 | — | — |
| 2022-09-15 | $21.12 | $21.12 | 1,349,000 | — | — |
| 2022-09-14 | $21.26 | $21.26 | 1,533,700 | — | — |
| 2022-09-13 | $21.10 | $21.10 | 2,062,700 | — | — |
| 2022-09-12 | $22.85 | $22.85 | 2,586,200 | — | — |
| 2022-09-09 | $22.31 | $22.31 | 2,410,000 | — | — |
| 2022-09-08 | $21.73 | $21.73 | 2,025,200 | — | — |
| 2022-09-07 | $22.07 | $22.07 | 2,455,300 | — | — |
| 2022-09-06 | $21.04 | $21.04 | 3,175,000 | — | — |
| 2022-09-02 | $20.57 | $20.57 | 1,845,300 | — | — |
| 2022-09-01 | $20.36 | $20.36 | 1,437,100 | — | — |
| 2022-08-31 | $20.13 | $20.13 | 1,609,500 | — | — |
| 2022-08-30 | $21.00 | $21.00 | 1,208,700 | — | — |
| 2022-08-29 | $21.06 | $21.06 | 1,912,200 | — | — |
| 2022-08-26 | $21.70 | $21.70 | 2,115,200 | — | — |
| 2022-08-25 | $22.12 | $22.12 | 2,919,300 | — | — |
| 2022-08-24 | $22.25 | $22.25 | 5,172,600 | — | — |
| 2022-08-23 | $21.84 | $21.84 | 3,699,500 | — | — |
| 2022-08-22 | $22.02 | $22.02 | 2,932,700 | — | — |
| 2022-08-19 | $22.33 | $22.33 | 2,603,600 | — | — |
| 2022-08-18 | $23.04 | $23.04 | 1,562,500 | — | — |
| 2022-08-17 | $23.20 | $23.20 | 1,796,800 | — | — |
| 2022-08-16 | $24.38 | $24.38 | 3,924,800 | — | — |
| 2022-08-15 | $22.81 | $22.81 | 2,421,900 | — | — |
| 2022-08-12 | $22.29 | $22.29 | 1,284,800 | — | — |
| 2022-08-11 | $21.95 | $21.95 | 1,668,100 | — | — |
| 2022-08-10 | $20.97 | $20.97 | 1,436,700 | — | — |
| 2022-08-09 | $20.36 | $20.36 | 1,924,000 | — | — |
| 2022-08-08 | $22.02 | $22.02 | 3,174,900 | — | — |
| 2022-08-05 | $20.37 | $20.37 | 1,341,200 | — | — |
| 2022-08-04 | $20.82 | $20.82 | 1,716,400 | — | — |
| 2022-08-03 | $21.12 | $21.12 | 2,336,000 | — | — |
| 2022-08-02 | $19.69 | $19.69 | 1,726,500 | — | — |
| 2022-08-01 | $20.53 | $20.53 | 1,677,300 | — | — |
| 2022-07-29 | $20.48 | $20.48 | 1,169,200 | — | — |
| 2022-07-28 | $20.35 | $20.35 | 1,850,600 | — | — |
| 2022-07-27 | $19.75 | $19.75 | 1,848,500 | — | — |
| 2022-07-26 | $19.03 | $19.03 | 2,846,800 | — | — |
| 2022-07-25 | $20.21 | $20.21 | 2,153,900 | — | — |
| 2022-07-22 | $20.86 | $20.86 | 1,539,900 | — | — |
| 2022-07-21 | $21.15 | $21.15 | 1,538,500 | — | — |
| 2022-07-20 | $21.15 | $21.15 | 1,753,900 | — | — |
| 2022-07-19 | $20.56 | $20.56 | 1,707,600 | — | — |
| 2022-07-18 | $19.66 | $19.66 | 1,972,900 | — | — |
| 2022-07-15 | $19.28 | $19.28 | 1,661,600 | — | — |
| 2022-07-14 | $19.23 | $19.23 | 1,564,800 | — | — |
| 2022-07-13 | $19.27 | $19.27 | 2,070,800 | — | — |
| 2022-07-12 | $19.24 | $19.24 | 1,854,300 | — | — |
| 2022-07-11 | $19.66 | $19.66 | 1,027,700 | — | — |
| 2022-07-08 | $20.05 | $20.05 | 1,651,600 | — | — |
| 2022-07-07 | $20.28 | $20.28 | 1,901,700 | — | — |
| 2022-07-06 | $19.74 | $19.74 | 2,346,900 | — | — |
| 2022-07-05 | $19.99 | $19.99 | 2,264,100 | — | — |
| 2022-07-01 | $19.06 | $19.06 | 1,941,400 | — | — |
| 2022-06-30 | $18.66 | $18.66 | 2,175,100 | — | — |
| 2022-06-29 | $19.56 | $19.56 | 1,867,200 | — | — |
| 2022-06-28 | $20.11 | $20.11 | 1,675,200 | — | — |
| 2022-06-27 | $20.99 | $20.99 | 1,743,500 | — | — |
| 2022-06-24 | $21.03 | $21.03 | 2,978,400 | — | — |
| 2022-06-23 | $19.80 | $19.80 | 1,977,900 | — | — |
| 2022-06-22 | $19.82 | $19.82 | 2,211,600 | — | — |
| 2022-06-21 | $20.00 | $20.00 | 3,173,800 | — | — |
| 2022-06-17 | $20.97 | $20.97 | 16,040,000 | — | — |
| 2022-06-16 | $20.34 | $20.34 | 2,799,900 | — | — |
| 2022-06-15 | $21.42 | $21.42 | 2,161,500 | — | — |
| 2022-06-14 | $21.05 | $21.05 | 1,981,100 | — | — |
| 2022-06-13 | $20.73 | $20.73 | 2,822,400 | — | — |
| 2022-06-10 | $21.24 | $21.24 | 1,629,500 | — | — |
| 2022-06-09 | $21.73 | $21.73 | 1,938,500 | — | — |
| 2022-06-08 | $22.00 | $22.00 | 2,452,900 | — | — |
| 2022-06-07 | $21.99 | $21.99 | 3,007,400 | — | — |
| 2022-06-06 | $22.19 | $22.19 | 3,152,400 | — | — |
| 2022-06-03 | $22.14 | $22.14 | 3,391,700 | — | — |
| 2022-06-02 | $21.60 | $21.60 | 2,678,000 | — | — |
| 2022-06-01 | $21.96 | $21.96 | 3,435,900 | — | — |
| 2022-05-31 | $21.05 | $21.05 | 2,657,700 | — | — |
| 2022-05-27 | $21.68 | $21.68 | 3,882,200 | — | — |
| 2022-05-26 | $20.85 | $20.85 | 3,855,300 | — | — |
| 2022-05-25 | $20.77 | $20.77 | 8,026,100 | — | — |
| 2022-05-24 | $17.99 | $17.99 | 6,974,200 | — | — |
| 2022-05-23 | $19.54 | $19.54 | 4,699,300 | — | — |
| 2022-05-20 | $19.98 | $19.98 | 2,687,700 | — | — |
| 2022-05-19 | $20.27 | $20.27 | 2,172,900 | — | — |
| 2022-05-18 | $21.11 | $21.11 | 1,904,900 | — | — |
| 2022-05-17 | $23.63 | $23.63 | 2,085,000 | — | — |
| 2022-05-16 | $22.68 | $22.68 | 2,649,300 | — | — |
| 2022-05-13 | $22.72 | $22.72 | 1,449,000 | — | — |
| 2022-05-12 | $22.21 | $22.21 | 1,895,000 | — | — |
| 2022-05-11 | $21.53 | $21.53 | 1,812,700 | — | — |
| 2022-05-10 | $22.80 | $22.80 | 1,248,500 | — | — |
| 2022-05-09 | $23.25 | $23.25 | 1,497,100 | — | — |
| 2022-05-06 | $23.14 | $23.14 | 1,195,500 | — | — |
| 2022-05-05 | $24.25 | $24.25 | 1,276,500 | — | — |
| 2022-05-04 | $25.06 | $25.06 | 1,184,300 | — | — |
| 2022-05-03 | $24.08 | $24.08 | 1,864,300 | — | — |
| 2022-05-02 | $24.56 | $24.56 | 1,524,200 | — | — |
| 2022-04-29 | $23.80 | $23.80 | 932,900 | — | — |
| 2022-04-28 | $24.47 | $24.47 | 1,160,100 | — | — |
| 2022-04-27 | $24.32 | $24.32 | 1,416,400 | — | — |
| 2022-04-26 | $24.65 | $24.65 | 1,575,100 | — | — |
| 2022-04-25 | $24.92 | $24.92 | 2,173,500 | — | — |
| 2022-04-22 | $23.67 | $23.67 | 2,960,100 | — | — |
| 2022-04-21 | $25.99 | $25.99 | 2,494,900 | — | — |
| 2022-04-20 | $26.42 | $26.42 | 1,050,600 | — | — |
| 2022-04-19 | $26.60 | $26.60 | 1,679,500 | — | — |
| 2022-04-18 | $26.26 | $26.26 | 1,528,800 | — | — |
| 2022-04-14 | $26.06 | $26.06 | 1,192,800 | — | — |
| 2022-04-13 | $26.11 | $26.11 | 1,062,100 | — | — |
| 2022-04-12 | $25.21 | $25.21 | 1,570,300 | — | — |
| 2022-04-11 | $25.20 | $25.20 | 1,542,300 | — | — |
| 2022-04-08 | $25.23 | $25.23 | 2,566,400 | — | — |
| 2022-04-07 | $24.72 | $24.72 | 3,419,600 | — | — |
| 2022-04-06 | $24.34 | $24.34 | 1,907,100 | — | — |
| 2022-04-05 | $24.97 | $24.97 | 1,976,100 | — | — |
| 2022-04-04 | $25.09 | $25.09 | 1,294,900 | — | — |
| 2022-04-01 | $24.71 | $24.71 | 2,436,200 | — | — |
| 2022-03-31 | $25.11 | $25.11 | 1,271,900 | — | — |
| 2022-03-30 | $25.80 | $25.80 | 1,476,000 | — | — |
| 2022-03-29 | $26.86 | $26.86 | 1,405,800 | — | — |
| 2022-03-28 | $25.56 | $25.56 | 1,415,500 | — | — |
| 2022-03-25 | $25.47 | $25.47 | 1,197,900 | — | — |
| 2022-03-24 | $25.42 | $25.42 | 1,448,700 | — | — |
| 2022-03-23 | $24.95 | $24.95 | 1,820,700 | — | — |
| 2022-03-22 | $26.32 | $26.32 | 1,192,400 | — | — |
| 2022-03-21 | $26.26 | $26.26 | 1,503,000 | — | — |
| 2022-03-18 | $26.83 | $26.83 | 2,203,500 | — | — |
| 2022-03-17 | $27.13 | $27.13 | 1,103,300 | — | — |
| 2022-03-16 | $26.75 | $26.75 | 1,414,500 | — | — |
| 2022-03-15 | $26.02 | $26.02 | 1,397,400 | — | — |
| 2022-03-14 | $26.00 | $26.00 | 1,787,800 | — | — |
| 2022-03-11 | $25.84 | $25.84 | 1,390,400 | — | — |
| 2022-03-10 | $26.18 | $26.18 | 1,225,700 | — | — |
| 2022-03-09 | $25.97 | $25.97 | 1,496,400 | — | — |
| 2022-03-08 | $25.38 | $25.38 | 2,509,700 | — | — |
| 2022-03-07 | $23.96 | $23.96 | 2,347,600 | — | — |
| 2022-03-04 | $25.32 | $25.32 | 2,866,100 | — | — |
| 2022-03-03 | $27.09 | $27.09 | 2,629,100 | — | — |
| 2022-03-02 | $28.41 | $28.41 | 4,353,900 | — | — |
| 2022-03-01 | $27.07 | $27.07 | 3,608,600 | — | — |
| 2022-02-28 | $27.51 | $27.51 | 3,503,100 | — | — |
| 2022-02-25 | $26.81 | $26.81 | 2,212,800 | — | — |
| 2022-02-24 | $26.53 | $26.53 | 2,087,500 | — | — |
| 2022-02-23 | $25.34 | $25.34 | 2,070,200 | — | — |
| 2022-02-22 | $25.59 | $25.59 | 2,351,100 | — | — |
| 2022-02-18 | $26.62 | $26.62 | 1,876,200 | — | — |
| 2022-02-17 | $26.21 | $26.21 | 1,943,200 | — | — |
| 2022-02-16 | $26.93 | $26.93 | 1,748,600 | — | — |
| 2022-02-15 | $27.54 | $27.54 | 2,649,900 | — | — |
| 2022-02-14 | $27.59 | $27.59 | 1,578,600 | — | — |
| 2022-02-11 | $27.98 | $27.98 | 3,309,500 | — | — |
| 2022-02-10 | $29.70 | $29.70 | 1,313,900 | — | — |
| 2022-02-09 | $29.99 | $29.99 | 1,353,700 | — | — |
| 2022-02-08 | $29.78 | $29.78 | 1,661,100 | — | — |
| 2022-02-07 | $29.33 | $29.33 | 1,796,600 | — | — |
| 2022-02-04 | $28.61 | $28.61 | 1,580,400 | — | — |
| 2022-02-03 | $28.09 | $28.09 | 1,197,100 | — | — |
| 2022-02-02 | $28.51 | $28.51 | 1,441,100 | — | — |
| 2022-02-01 | $29.43 | $29.43 | 1,714,500 | — | — |
| 2022-01-31 | $28.72 | $28.72 | 1,537,100 | — | — |
| 2022-01-28 | $28.10 | $28.10 | 2,360,100 | — | — |
| 2022-01-27 | $28.17 | $28.17 | 2,207,400 | — | — |
| 2022-01-26 | $28.33 | $28.33 | 2,581,800 | — | — |
| 2022-01-25 | $29.11 | $29.11 | 3,020,300 | — | — |
| 2022-01-24 | $28.97 | $28.97 | 3,548,000 | — | — |
| 2022-01-21 | $26.42 | $26.42 | 2,674,100 | — | — |
| 2022-01-20 | $26.46 | $26.46 | 1,987,500 | — | — |
| 2022-01-19 | $27.92 | $27.92 | 1,873,500 | — | — |
| 2022-01-18 | $28.05 | $28.05 | 2,143,800 | — | — |
| 2022-01-14 | $28.15 | $28.15 | 2,860,700 | — | — |
| 2022-01-13 | $27.95 | $27.95 | 1,848,100 | — | — |
| 2022-01-12 | $27.77 | $27.77 | 3,045,300 | — | — |
| 2022-01-11 | $28.71 | $28.71 | 2,757,300 | — | — |
| 2022-01-10 | $28.20 | $28.20 | 2,798,000 | — | — |
| 2022-01-07 | $28.73 | $28.73 | 1,666,000 | — | — |
| 2022-01-06 | $29.26 | $29.26 | 1,618,500 | — | — |
| 2022-01-05 | $28.73 | $28.73 | 1,592,000 | — | — |
| 2022-01-04 | $29.71 | $29.71 | 2,243,800 | — | — |
| 2022-01-03 | $29.80 | $29.80 | 1,509,400 | — | — |