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
- 1987-04-06 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 | $29.53 | $82.46 | 3,806,900 | — | — |
| 2022-12-29 | $29.18 | $81.48 | 3,719,500 | — | — |
| 2022-12-28 | $28.55 | $79.73 | 4,472,300 | — | — |
| 2022-12-27 | $29.37 | $82.02 | 3,801,000 | — | — |
| 2022-12-23 | $29.10 | $81.26 | 5,648,400 | — | — |
| 2022-12-22 | $28.36 | $79.19 | 6,317,500 | — | — |
| 2022-12-21 | $29.35 | $81.96 | 5,871,400 | — | — |
| 2022-12-20 | $28.92 | $80.76 | 7,202,600 | — | — |
| 2022-12-19 | $28.26 | $78.92 | 6,470,200 | — | — |
| 2022-12-16 | $28.37 | $79.22 | 53,992,500 | — | — |
| 2022-12-15 | $29.04 | $81.09 | 6,016,000 | — | — |
| 2022-12-14 | $28.98 | $80.93 | 7,634,400 | — | — |
| 2022-12-13 | $29.26 | $81.71 | 8,617,500 | — | — |
| 2022-12-12 | $28.15 | $78.61 | 7,562,700 | — | — |
| 2022-12-09 | $27.11 | $75.70 | 8,401,700 | — | — |
| 2022-12-08 | $28.08 | $78.41 | 6,371,400 | — | — |
| 2022-12-07 | $27.88 | $77.85 | 8,315,700 | — | — |
| 2022-12-06 | $28.38 | $79.25 | 6,495,600 | — | — |
| 2022-12-05 | $28.72 | $80.20 | 7,352,600 | — | — |
| 2022-12-02 | $29.51 | $82.41 | 6,461,600 | — | — |
| 2022-12-01 | $29.26 | $81.71 | 5,730,800 | — | — |
| 2022-11-30 | $29.02 | $81.04 | 17,524,800 | — | — |
| 2022-11-29 | $28.65 | $80.00 | 4,771,800 | — | — |
| 2022-11-28 | $28.19 | $78.72 | 8,331,400 | — | — |
| 2022-11-25 | $28.50 | $79.59 | 2,689,300 | — | — |
| 2022-11-23 | $28.83 | $80.51 | 6,649,000 | — | — |
| 2022-11-22 | $29.49 | $82.35 | 5,933,300 | — | — |
| 2022-11-21 | $28.72 | $80.20 | 6,854,000 | — | — |
| 2022-11-18 | $29.13 | $81.34 | 10,765,700 | — | — |
| 2022-11-17 | $29.83 | $83.30 | 4,121,500 | — | — |
| 2022-11-16 | $30.23 | $84.42 | 5,805,600 | — | — |
| 2022-11-15 | $30.89 | $86.26 | 6,400,500 | — | — |
| 2022-11-14 | $30.25 | $84.47 | 6,410,000 | — | — |
| 2022-11-11 | $31.02 | $86.62 | 7,138,900 | — | — |
| 2022-11-10 | $30.58 | $85.39 | 6,427,100 | — | — |
| 2022-11-09 | $29.51 | $82.41 | 5,342,700 | — | — |
| 2022-11-08 | $30.94 | $86.40 | 8,229,200 | — | — |
| 2022-11-07 | $30.62 | $85.51 | 8,421,400 | — | — |
| 2022-11-04 | $29.11 | $81.29 | 7,314,500 | — | — |
| 2022-11-03 | $28.29 | $78.47 | 7,866,900 | — | — |
| 2022-11-02 | $27.59 | $76.53 | 10,568,600 | — | — |
| 2022-11-01 | $28.50 | $79.05 | 11,389,800 | — | — |
| 2022-10-31 | $27.66 | $76.72 | 8,713,700 | — | — |
| 2022-10-28 | $27.24 | $75.56 | 6,770,300 | — | — |
| 2022-10-27 | $27.03 | $74.97 | 9,359,800 | — | — |
| 2022-10-26 | $26.43 | $73.31 | 8,108,300 | — | — |
| 2022-10-25 | $26.10 | $72.39 | 9,144,600 | — | — |
| 2022-10-24 | $26.13 | $72.48 | 8,048,100 | — | — |
| 2022-10-21 | $26.67 | $73.98 | 11,806,700 | — | — |
| 2022-10-20 | $25.95 | $71.98 | 11,755,900 | — | — |
| 2022-10-19 | $25.65 | $71.15 | 17,385,500 | — | — |
| 2022-10-18 | $24.18 | $67.07 | 11,519,200 | — | — |
| 2022-10-17 | $23.93 | $66.38 | 8,602,900 | — | — |
| 2022-10-14 | $22.91 | $63.55 | 7,281,700 | — | — |
| 2022-10-13 | $23.88 | $66.24 | 7,748,100 | — | — |
| 2022-10-12 | $22.64 | $62.80 | 6,162,700 | — | — |
| 2022-10-11 | $22.25 | $61.72 | 7,512,900 | — | — |
| 2022-10-10 | $22.37 | $62.05 | 6,546,400 | — | — |
| 2022-10-07 | $22.88 | $63.46 | 7,364,700 | — | — |
| 2022-10-06 | $23.74 | $65.85 | 6,639,300 | — | — |
| 2022-10-05 | $23.71 | $65.77 | 6,891,000 | — | — |
| 2022-10-04 | $23.19 | $64.32 | 9,193,000 | — | — |
| 2022-10-03 | $22.28 | $61.80 | 8,641,200 | — | — |
| 2022-09-30 | $20.96 | $58.14 | 8,438,500 | — | — |
| 2022-09-29 | $21.12 | $58.58 | 7,510,200 | — | — |
| 2022-09-28 | $21.28 | $59.02 | 8,066,300 | — | — |
| 2022-09-27 | $20.76 | $57.58 | 9,083,400 | — | — |
| 2022-09-26 | $20.45 | $56.72 | 14,415,800 | — | — |
| 2022-09-23 | $21.73 | $60.27 | 13,033,000 | — | — |
| 2022-09-22 | $22.97 | $63.71 | 7,187,100 | — | — |
| 2022-09-21 | $23.02 | $63.85 | 8,826,100 | — | — |
| 2022-09-20 | $23.00 | $63.80 | 9,078,600 | — | — |
| 2022-09-19 | $24.18 | $67.07 | 12,383,700 | — | — |
| 2022-09-16 | $23.80 | $66.01 | 35,834,500 | — | — |
| 2022-09-15 | $24.33 | $67.48 | 10,941,400 | — | — |
| 2022-09-14 | $25.39 | $70.42 | 8,974,700 | — | — |
| 2022-09-13 | $24.54 | $68.07 | 10,450,600 | — | — |
| 2022-09-12 | $25.46 | $70.62 | 9,306,300 | — | — |
| 2022-09-09 | $25.25 | $70.04 | 8,810,900 | — | — |
| 2022-09-08 | $23.89 | $66.26 | 11,737,200 | — | — |
| 2022-09-07 | $24.35 | $67.54 | 12,209,000 | — | — |
| 2022-09-06 | $24.89 | $69.04 | 11,101,600 | — | — |
| 2022-09-02 | $25.28 | $70.12 | 6,103,100 | — | — |
| 2022-09-01 | $24.60 | $68.23 | 8,670,400 | — | — |
| 2022-08-31 | $25.26 | $70.06 | 13,351,700 | — | — |
| 2022-08-30 | $25.05 | $69.48 | 7,639,300 | — | — |
| 2022-08-29 | $26.23 | $72.75 | 9,403,100 | — | — |
| 2022-08-26 | $26.13 | $72.48 | 7,216,800 | — | — |
| 2022-08-25 | $26.65 | $73.92 | 6,798,700 | — | — |
| 2022-08-24 | $26.47 | $73.42 | 6,576,900 | — | — |
| 2022-08-23 | $26.10 | $72.39 | 8,780,400 | — | — |
| 2022-08-22 | $25.27 | $70.09 | 8,429,900 | — | — |
| 2022-08-19 | $25.16 | $69.79 | 8,615,700 | — | — |
| 2022-08-18 | $24.99 | $69.32 | 10,401,100 | — | — |
| 2022-08-17 | $24.75 | $68.65 | 11,387,600 | — | — |
| 2022-08-16 | $25.06 | $69.51 | 10,857,200 | — | — |
| 2022-08-15 | $25.30 | $70.18 | 5,749,400 | — | — |
| 2022-08-12 | $26.01 | $72.14 | 6,855,600 | — | — |
| 2022-08-11 | $25.28 | $70.12 | 7,721,500 | — | — |
| 2022-08-10 | $24.35 | $67.54 | 7,516,800 | — | — |
| 2022-08-09 | $23.85 | $66.15 | 7,346,100 | — | — |
| 2022-08-08 | $24.27 | $67.32 | 7,643,900 | — | — |
| 2022-08-05 | $24.06 | $66.24 | 6,764,800 | — | — |
| 2022-08-04 | $23.71 | $65.27 | 13,526,200 | — | — |
| 2022-08-03 | $25.23 | $69.46 | 8,617,400 | — | — |
| 2022-08-02 | $25.42 | $69.98 | 6,529,400 | — | — |
| 2022-08-01 | $24.66 | $67.89 | 10,625,100 | — | — |
| 2022-07-29 | $25.69 | $70.72 | 12,847,400 | — | — |
| 2022-07-28 | $24.98 | $68.77 | 6,618,100 | — | — |
| 2022-07-27 | $25.06 | $68.99 | 11,933,400 | — | — |
| 2022-07-26 | $24.30 | $66.90 | 12,965,200 | — | — |
| 2022-07-25 | $24.40 | $67.17 | 8,569,600 | — | — |
| 2022-07-22 | $24.08 | $66.29 | 10,269,700 | — | — |
| 2022-07-21 | $24.92 | $68.60 | 17,634,100 | — | — |
| 2022-07-20 | $25.89 | $71.27 | 29,797,900 | — | — |
| 2022-07-19 | $28.22 | $77.69 | 8,769,100 | — | — |
| 2022-07-18 | $27.16 | $74.77 | 6,237,500 | — | — |
| 2022-07-15 | $26.68 | $73.45 | 7,010,400 | — | — |
| 2022-07-14 | $26.34 | $72.51 | 6,392,000 | — | — |
| 2022-07-13 | $26.76 | $73.67 | 8,540,600 | — | — |
| 2022-07-12 | $27.49 | $75.68 | 7,188,400 | — | — |
| 2022-07-11 | $28.20 | $77.63 | 5,347,700 | — | — |
| 2022-07-08 | $28.47 | $78.38 | 5,640,500 | — | — |
| 2022-07-07 | $28.47 | $78.38 | 6,656,400 | — | — |
| 2022-07-06 | $27.50 | $75.71 | 8,647,100 | — | — |
| 2022-07-05 | $28.20 | $77.63 | 10,379,000 | — | — |
| 2022-07-01 | $29.09 | $80.08 | 5,441,400 | — | — |
| 2022-06-30 | $28.87 | $79.48 | 8,592,500 | — | — |
| 2022-06-29 | $29.63 | $81.57 | 8,727,700 | — | — |
| 2022-06-28 | $30.07 | $82.78 | 6,503,700 | — | — |
| 2022-06-27 | $29.44 | $81.05 | 6,675,400 | — | — |
| 2022-06-24 | $28.47 | $78.38 | 18,456,700 | — | — |
| 2022-06-23 | $28.66 | $78.90 | 11,185,300 | — | — |
| 2022-06-22 | $29.52 | $81.27 | 11,023,900 | — | — |
| 2022-06-21 | $30.48 | $83.91 | 10,414,000 | — | — |
| 2022-06-17 | $29.97 | $82.51 | 28,201,900 | — | — |
| 2022-06-16 | $29.89 | $82.29 | 14,673,200 | — | — |
| 2022-06-15 | $31.74 | $87.38 | 13,069,200 | — | — |
| 2022-06-14 | $32.93 | $90.66 | 9,909,100 | — | — |
| 2022-06-13 | $33.30 | $91.67 | 13,025,700 | — | — |
| 2022-06-10 | $35.23 | $96.99 | 9,472,000 | — | — |
| 2022-06-09 | $36.08 | $99.33 | 8,662,800 | — | — |
| 2022-06-08 | $37.49 | $103.21 | 7,251,700 | — | — |
| 2022-06-07 | $37.66 | $103.68 | 6,771,800 | — | — |
| 2022-06-06 | $37.68 | $103.73 | 6,681,900 | — | — |
| 2022-06-03 | $37.82 | $104.12 | 5,939,500 | — | — |
| 2022-06-02 | $36.91 | $101.61 | 7,678,600 | — | — |
| 2022-06-01 | $37.41 | $102.99 | 8,349,800 | — | — |
| 2022-05-31 | $35.98 | $99.05 | 21,917,500 | — | — |
| 2022-05-27 | $37.18 | $102.36 | 7,577,800 | — | — |
| 2022-05-26 | $37.10 | $101.64 | 6,687,000 | — | — |
| 2022-05-25 | $35.72 | $97.86 | 9,187,800 | — | — |
| 2022-05-24 | $36.28 | $99.39 | 7,961,500 | — | — |
| 2022-05-23 | $35.71 | $97.83 | 9,358,500 | — | — |
| 2022-05-20 | $34.55 | $94.65 | 9,027,700 | — | — |
| 2022-05-19 | $34.97 | $95.80 | 7,785,600 | — | — |
| 2022-05-18 | $34.64 | $94.90 | 7,188,600 | — | — |
| 2022-05-17 | $35.16 | $96.32 | 9,523,700 | — | — |
| 2022-05-16 | $34.93 | $95.69 | 8,788,800 | — | — |
| 2022-05-13 | $34.11 | $93.45 | 9,974,900 | — | — |
| 2022-05-12 | $31.91 | $87.42 | 12,987,100 | — | — |
| 2022-05-11 | $32.49 | $89.01 | 13,027,700 | — | — |
| 2022-05-10 | $30.82 | $84.43 | 8,439,300 | — | — |
| 2022-05-09 | $30.05 | $82.33 | 13,366,300 | — | — |
| 2022-05-06 | $32.13 | $88.02 | 6,917,500 | — | — |
| 2022-05-05 | $32.02 | $87.72 | 9,915,500 | — | — |
| 2022-05-04 | $32.84 | $89.97 | 11,857,600 | — | — |
| 2022-05-03 | $31.50 | $86.30 | 9,766,500 | — | — |
| 2022-05-02 | $30.91 | $84.68 | 8,737,800 | — | — |
| 2022-04-29 | $31.02 | $84.98 | 13,335,200 | — | — |
| 2022-04-28 | $31.97 | $87.59 | 11,759,100 | — | — |
| 2022-04-27 | $31.28 | $85.70 | 9,187,900 | — | — |
| 2022-04-26 | $31.35 | $85.89 | 17,393,700 | — | — |
| 2022-04-25 | $30.74 | $84.22 | 16,705,400 | — | — |
| 2022-04-22 | $32.20 | $88.22 | 12,918,100 | — | — |
| 2022-04-21 | $32.91 | $90.16 | 19,153,700 | — | — |
| 2022-04-20 | $35.33 | $96.79 | 23,404,100 | — | — |
| 2022-04-19 | $36.74 | $100.65 | 10,264,000 | — | — |
| 2022-04-18 | $37.43 | $102.54 | 10,120,500 | — | — |
| 2022-04-14 | $37.29 | $102.16 | 6,853,500 | — | — |
| 2022-04-13 | $37.22 | $101.97 | 6,849,800 | — | — |
| 2022-04-12 | $36.32 | $99.50 | 8,028,100 | — | — |
| 2022-04-11 | $36.47 | $99.91 | 7,655,500 | — | — |
| 2022-04-08 | $37.52 | $102.79 | 12,765,800 | — | — |
| 2022-04-07 | $36.12 | $98.95 | 9,536,200 | — | — |
| 2022-04-06 | $35.72 | $97.86 | 8,523,600 | — | — |
| 2022-04-05 | $35.52 | $97.31 | 12,705,300 | — | — |
| 2022-04-04 | $36.43 | $99.80 | 8,290,000 | — | — |
| 2022-04-01 | $36.42 | $99.78 | 8,558,800 | — | — |
| 2022-03-31 | $36.41 | $99.75 | 11,010,200 | — | — |
| 2022-03-30 | $37.35 | $102.32 | 9,134,100 | — | — |
| 2022-03-29 | $36.67 | $100.46 | 13,403,000 | — | — |
| 2022-03-28 | $37.00 | $101.37 | 7,384,500 | — | — |
| 2022-03-25 | $38.72 | $106.08 | 11,991,900 | — | — |
| 2022-03-24 | $38.29 | $104.90 | 13,293,800 | — | — |
| 2022-03-23 | $37.59 | $102.98 | 15,181,200 | — | — |
| 2022-03-22 | $36.54 | $100.11 | 16,908,500 | — | — |
| 2022-03-21 | $36.22 | $99.23 | 19,941,400 | — | — |
| 2022-03-18 | $35.29 | $96.68 | 24,795,600 | — | — |
| 2022-03-17 | $34.98 | $95.83 | 15,890,200 | — | — |
| 2022-03-16 | $33.65 | $92.19 | 20,716,500 | — | — |
| 2022-03-15 | $34.87 | $95.53 | 14,491,500 | — | — |
| 2022-03-14 | $36.98 | $101.31 | 12,763,500 | — | — |
| 2022-03-11 | $37.64 | $103.12 | 15,390,700 | — | — |
| 2022-03-10 | $36.74 | $100.65 | 13,964,300 | — | — |
| 2022-03-09 | $33.81 | $92.63 | 21,479,200 | — | — |
| 2022-03-08 | $34.80 | $95.34 | 22,307,600 | — | — |
| 2022-03-07 | $34.78 | $95.28 | 19,497,500 | — | — |
| 2022-03-04 | $33.22 | $91.01 | 14,323,100 | — | — |
| 2022-03-03 | $31.21 | $85.50 | 13,542,800 | — | — |
| 2022-03-02 | $30.39 | $83.26 | 11,545,600 | — | — |
| 2022-03-01 | $28.34 | $77.64 | 12,167,200 | — | — |
| 2022-02-28 | $29.38 | $80.49 | 11,034,200 | — | — |
| 2022-02-25 | $29.50 | $80.82 | 7,092,200 | — | — |
| 2022-02-24 | $28.72 | $78.68 | 11,866,300 | — | — |
| 2022-02-23 | $29.05 | $79.59 | 7,211,700 | — | — |
| 2022-02-22 | $28.60 | $78.35 | 15,255,900 | — | — |
| 2022-02-18 | $29.11 | $79.75 | 5,039,000 | — | — |
| 2022-02-17 | $29.43 | $80.63 | 5,502,400 | — | — |
| 2022-02-16 | $29.71 | $81.39 | 10,323,200 | — | — |
| 2022-02-15 | $28.79 | $78.87 | 6,366,200 | — | — |
| 2022-02-14 | $28.54 | $78.19 | 7,327,300 | — | — |
| 2022-02-11 | $29.14 | $79.83 | 10,092,400 | — | — |
| 2022-02-10 | $27.44 | $75.18 | 7,381,200 | — | — |
| 2022-02-09 | $27.65 | $75.75 | 7,297,500 | — | — |
| 2022-02-08 | $27.36 | $74.96 | 5,726,900 | — | — |
| 2022-02-07 | $27.53 | $75.42 | 9,541,200 | — | — |
| 2022-02-04 | $26.59 | $72.85 | 7,713,700 | — | — |
| 2022-02-03 | $26.36 | $71.72 | 8,933,900 | — | — |
| 2022-02-02 | $26.87 | $73.11 | 9,553,200 | — | — |
| 2022-02-01 | $27.50 | $74.83 | 8,566,100 | — | — |
| 2022-01-31 | $27.44 | $74.66 | 11,173,000 | — | — |
| 2022-01-28 | $27.16 | $73.90 | 8,108,400 | — | — |
| 2022-01-27 | $27.30 | $74.28 | 11,477,600 | — | — |
| 2022-01-26 | $27.52 | $74.88 | 12,946,600 | — | — |
| 2022-01-25 | $27.93 | $75.99 | 13,512,800 | — | — |
| 2022-01-24 | $27.07 | $73.66 | 11,878,600 | — | — |
| 2022-01-21 | $27.24 | $74.12 | 15,878,200 | — | — |
| 2022-01-20 | $26.72 | $72.70 | 12,793,300 | — | — |
| 2022-01-19 | $26.29 | $71.53 | 10,458,900 | — | — |
| 2022-01-18 | $26.80 | $72.92 | 10,407,500 | — | — |
| 2022-01-14 | $27.46 | $74.72 | 12,025,900 | — | — |
| 2022-01-13 | $26.27 | $71.48 | 9,390,700 | — | — |
| 2022-01-12 | $26.73 | $72.73 | 8,317,900 | — | — |
| 2022-01-11 | $26.96 | $73.36 | 9,988,300 | — | — |
| 2022-01-10 | $26.07 | $70.93 | 9,974,100 | — | — |
| 2022-01-07 | $26.12 | $71.07 | 6,915,200 | — | — |
| 2022-01-06 | $25.95 | $70.61 | 5,841,900 | — | — |
| 2022-01-05 | $25.68 | $69.87 | 7,700,300 | — | — |
| 2022-01-04 | $25.59 | $69.63 | 7,798,700 | — | — |
| 2022-01-03 | $25.04 | $68.13 | 4,790,600 | — | — |