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
- 1994-03-17 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 | $30.45 | $30.45 | 4,444,200 | — | — |
| 2022-12-29 | $30.62 | $30.61 | 2,674,000 | — | — |
| 2022-12-28 | $29.98 | $29.98 | 2,852,200 | — | — |
| 2022-12-27 | $30.05 | $30.04 | 2,747,800 | — | — |
| 2022-12-23 | $30.25 | $30.25 | 2,050,000 | — | — |
| 2022-12-22 | $29.99 | $29.99 | 3,459,000 | — | — |
| 2022-12-21 | $30.53 | $30.52 | 3,093,600 | — | — |
| 2022-12-20 | $30.13 | $30.13 | 2,854,800 | — | — |
| 2022-12-19 | $30.16 | $30.16 | 3,678,400 | — | — |
| 2022-12-16 | $30.20 | $30.20 | 9,435,600 | — | — |
| 2022-12-15 | $30.29 | $30.29 | 4,735,600 | — | — |
| 2022-12-14 | $31.24 | $31.24 | 4,530,400 | — | — |
| 2022-12-13 | $31.34 | $31.34 | 5,813,400 | — | — |
| 2022-12-12 | $32.19 | $32.19 | 3,537,200 | — | — |
| 2022-12-09 | $31.90 | $31.89 | 3,502,600 | — | — |
| 2022-12-08 | $31.95 | $31.95 | 3,378,000 | — | — |
| 2022-12-07 | $31.55 | $31.54 | 4,865,000 | — | — |
| 2022-12-06 | $32.12 | $32.12 | 4,164,000 | — | — |
| 2022-12-05 | $32.85 | $32.85 | 4,013,600 | — | — |
| 2022-12-02 | $33.58 | $33.58 | 3,573,800 | — | — |
| 2022-12-01 | $33.83 | $33.83 | 3,245,200 | — | — |
| 2022-11-30 | $33.28 | $33.28 | 7,103,600 | — | — |
| 2022-11-29 | $32.22 | $32.22 | 3,574,000 | — | — |
| 2022-11-28 | $32.53 | $32.53 | 4,039,800 | — | — |
| 2022-11-25 | $32.54 | $32.54 | 1,496,600 | — | — |
| 2022-11-23 | $32.94 | $32.94 | 4,084,000 | — | — |
| 2022-11-22 | $32.37 | $32.37 | 3,638,600 | — | — |
| 2022-11-21 | $32.04 | $32.04 | 4,066,000 | — | — |
| 2022-11-18 | $32.21 | $32.21 | 4,907,200 | — | — |
| 2022-11-17 | $32.07 | $32.07 | 7,015,000 | — | — |
| 2022-11-16 | $31.02 | $31.02 | 6,997,400 | — | — |
| 2022-11-15 | $31.03 | $31.03 | 4,324,000 | — | — |
| 2022-11-14 | $30.62 | $30.62 | 4,122,000 | — | — |
| 2022-11-11 | $30.78 | $30.78 | 3,880,000 | — | — |
| 2022-11-10 | $30.23 | $30.23 | 6,576,600 | — | — |
| 2022-11-09 | $27.83 | $27.83 | 4,267,000 | — | — |
| 2022-11-08 | $28.45 | $28.45 | 4,898,800 | — | — |
| 2022-11-07 | $28.55 | $28.55 | 6,569,800 | — | — |
| 2022-11-04 | $28.69 | $28.69 | 3,649,600 | — | — |
| 2022-11-03 | $28.35 | $28.35 | 4,251,200 | — | — |
| 2022-11-02 | $28.01 | $28.01 | 4,242,000 | — | — |
| 2022-11-01 | $28.78 | $28.78 | 3,261,600 | — | — |
| 2022-10-31 | $28.75 | $28.75 | 4,024,000 | — | — |
| 2022-10-28 | $29.09 | $29.09 | 3,377,200 | — | — |
| 2022-10-27 | $28.35 | $28.35 | 3,368,800 | — | — |
| 2022-10-26 | $28.46 | $28.46 | 3,171,200 | — | — |
| 2022-10-25 | $28.41 | $28.41 | 2,641,200 | — | — |
| 2022-10-24 | $27.79 | $27.79 | 3,789,200 | — | — |
| 2022-10-21 | $27.41 | $27.41 | 5,142,800 | — | — |
| 2022-10-20 | $27.20 | $27.20 | 3,834,800 | — | — |
| 2022-10-19 | $27.74 | $27.74 | 3,094,000 | — | — |
| 2022-10-18 | $28.14 | $28.14 | 4,072,000 | — | — |
| 2022-10-17 | $27.73 | $27.73 | 4,784,000 | — | — |
| 2022-10-14 | $26.96 | $26.96 | 4,112,000 | — | — |
| 2022-10-13 | $27.64 | $27.63 | 4,678,800 | — | — |
| 2022-10-12 | $27.67 | $27.67 | 3,386,800 | — | — |
| 2022-10-11 | $27.47 | $27.47 | 3,829,200 | — | — |
| 2022-10-10 | $27.72 | $27.72 | 4,768,800 | — | — |
| 2022-10-07 | $27.42 | $27.42 | 5,488,000 | — | — |
| 2022-10-06 | $28.33 | $28.33 | 5,459,600 | — | — |
| 2022-10-05 | $28.20 | $28.20 | 4,847,200 | — | — |
| 2022-10-04 | $28.47 | $28.47 | 4,342,400 | — | — |
| 2022-10-03 | $27.41 | $27.41 | 4,468,800 | — | — |
| 2022-09-30 | $26.60 | $26.60 | 8,002,400 | — | — |
| 2022-09-29 | $27.45 | $27.45 | 4,989,200 | — | — |
| 2022-09-28 | $27.80 | $27.80 | 5,712,400 | — | — |
| 2022-09-27 | $27.21 | $27.21 | 6,209,600 | — | — |
| 2022-09-26 | $26.65 | $26.65 | 4,184,000 | — | — |
| 2022-09-23 | $26.54 | $26.54 | 4,478,000 | — | — |
| 2022-09-22 | $26.27 | $26.27 | 4,056,400 | — | — |
| 2022-09-21 | $26.97 | $26.97 | 3,392,400 | — | — |
| 2022-09-20 | $27.52 | $27.52 | 4,262,800 | — | — |
| 2022-09-19 | $27.77 | $27.77 | 4,522,400 | — | — |
| 2022-09-16 | $27.53 | $27.52 | 10,361,200 | — | — |
| 2022-09-15 | $27.65 | $27.65 | 5,920,000 | — | — |
| 2022-09-14 | $27.69 | $27.69 | 6,292,800 | — | — |
| 2022-09-13 | $27.54 | $27.54 | 6,850,000 | — | — |
| 2022-09-12 | $29.25 | $29.25 | 5,091,200 | — | — |
| 2022-09-09 | $29.03 | $29.03 | 6,493,600 | — | — |
| 2022-09-08 | $29.24 | $29.24 | 6,459,600 | — | — |
| 2022-09-07 | $29.71 | $29.71 | 4,120,800 | — | — |
| 2022-09-06 | $29.12 | $29.11 | 5,680,000 | — | — |
| 2022-09-02 | $29.10 | $29.10 | 4,670,000 | — | — |
| 2022-09-01 | $29.47 | $29.47 | 5,166,400 | — | — |
| 2022-08-31 | $29.91 | $29.91 | 4,008,000 | — | — |
| 2022-08-30 | $30.03 | $30.03 | 2,837,200 | — | — |
| 2022-08-29 | $30.24 | $30.24 | 3,179,600 | — | — |
| 2022-08-26 | $30.59 | $30.59 | 3,316,800 | — | — |
| 2022-08-25 | $31.56 | $31.56 | 2,141,200 | — | — |
| 2022-08-24 | $31.16 | $31.16 | 1,876,400 | — | — |
| 2022-08-23 | $31.07 | $31.07 | 1,991,600 | — | — |
| 2022-08-22 | $31.19 | $31.19 | 3,732,400 | — | — |
| 2022-08-19 | $32.06 | $32.06 | 3,114,800 | — | — |
| 2022-08-18 | $32.60 | $32.60 | 2,047,600 | — | — |
| 2022-08-17 | $32.53 | $32.53 | 2,731,600 | — | — |
| 2022-08-16 | $32.91 | $32.91 | 2,622,000 | — | — |
| 2022-08-15 | $32.86 | $32.86 | 2,544,800 | — | — |
| 2022-08-12 | $32.49 | $32.49 | 3,988,400 | — | — |
| 2022-08-11 | $32.13 | $32.13 | 4,012,000 | — | — |
| 2022-08-10 | $32.19 | $32.19 | 5,777,200 | — | — |
| 2022-08-09 | $31.60 | $31.60 | 4,412,400 | — | — |
| 2022-08-08 | $32.26 | $32.26 | 3,238,000 | — | — |
| 2022-08-05 | $32.31 | $32.31 | 3,894,000 | — | — |
| 2022-08-04 | $32.58 | $32.58 | 4,083,600 | — | — |
| 2022-08-03 | $32.56 | $32.56 | 3,401,600 | — | — |
| 2022-08-02 | $32.02 | $32.02 | 3,555,600 | — | — |
| 2022-08-01 | $32.22 | $32.22 | 4,514,400 | — | — |
| 2022-07-29 | $32.03 | $32.03 | 4,132,000 | — | — |
| 2022-07-28 | $31.44 | $31.44 | 2,766,000 | — | — |
| 2022-07-27 | $30.71 | $30.71 | 5,525,200 | — | — |
| 2022-07-26 | $29.91 | $29.91 | 2,232,800 | — | — |
| 2022-07-25 | $30.21 | $30.21 | 2,321,200 | — | — |
| 2022-07-22 | $30.49 | $30.49 | 3,182,000 | — | — |
| 2022-07-21 | $30.93 | $30.93 | 3,941,600 | — | — |
| 2022-07-20 | $30.56 | $30.56 | 5,150,800 | — | — |
| 2022-07-19 | $30.35 | $30.35 | 6,060,800 | — | — |
| 2022-07-18 | $29.08 | $29.08 | 6,563,600 | — | — |
| 2022-07-15 | $29.00 | $29.00 | 7,174,000 | — | — |
| 2022-07-14 | $28.26 | $28.26 | 4,500,800 | — | — |
| 2022-07-13 | $27.81 | $27.81 | 3,381,600 | — | — |
| 2022-07-12 | $27.97 | $27.97 | 4,207,200 | — | — |
| 2022-07-11 | $28.19 | $28.19 | 3,570,800 | — | — |
| 2022-07-08 | $28.62 | $28.62 | 2,573,600 | — | — |
| 2022-07-07 | $28.78 | $28.78 | 3,717,200 | — | — |
| 2022-07-06 | $28.20 | $28.20 | 3,289,200 | — | — |
| 2022-07-05 | $28.07 | $28.07 | 3,600,000 | — | — |
| 2022-07-01 | $27.54 | $27.54 | 3,334,400 | — | — |
| 2022-06-30 | $27.17 | $27.17 | 3,996,000 | — | — |
| 2022-06-29 | $27.27 | $27.27 | 2,364,800 | — | — |
| 2022-06-28 | $27.21 | $27.21 | 3,454,000 | — | — |
| 2022-06-27 | $28.06 | $28.06 | 2,986,800 | — | — |
| 2022-06-24 | $28.22 | $28.22 | 4,910,000 | — | — |
| 2022-06-23 | $27.54 | $27.54 | 4,720,800 | — | — |
| 2022-06-22 | $26.61 | $26.61 | 4,119,600 | — | — |
| 2022-06-21 | $26.49 | $26.49 | 4,578,400 | — | — |
| 2022-06-17 | $26.24 | $26.24 | 8,805,600 | — | — |
| 2022-06-16 | $25.70 | $25.70 | 5,672,800 | — | — |
| 2022-06-15 | $26.61 | $26.61 | 4,832,800 | — | — |
| 2022-06-14 | $25.90 | $25.90 | 7,734,000 | — | — |
| 2022-06-13 | $26.22 | $26.22 | 5,311,200 | — | — |
| 2022-06-10 | $27.08 | $27.08 | 4,550,800 | — | — |
| 2022-06-09 | $28.10 | $28.10 | 3,505,200 | — | — |
| 2022-06-08 | $28.68 | $28.68 | 3,556,400 | — | — |
| 2022-06-07 | $29.13 | $29.13 | 4,193,600 | — | — |
| 2022-06-06 | $28.73 | $28.73 | 5,953,600 | — | — |
| 2022-06-03 | $28.82 | $28.82 | 4,155,200 | — | — |
| 2022-06-02 | $29.17 | $29.17 | 3,778,000 | — | — |
| 2022-06-01 | $28.23 | $28.23 | 3,792,800 | — | — |
| 2022-05-31 | $28.63 | $28.63 | 8,172,000 | — | — |
| 2022-05-27 | $29.17 | $29.17 | 4,035,200 | — | — |
| 2022-05-26 | $28.60 | $28.60 | 3,998,800 | — | — |
| 2022-05-25 | $27.82 | $27.82 | 5,861,600 | — | — |
| 2022-05-24 | $27.04 | $27.04 | 4,834,800 | — | — |
| 2022-05-23 | $27.62 | $27.62 | 5,667,200 | — | — |
| 2022-05-20 | $28.03 | $28.03 | 6,268,000 | — | — |
| 2022-05-19 | $27.73 | $27.72 | 7,172,400 | — | — |
| 2022-05-18 | $26.64 | $26.64 | 5,922,800 | — | — |
| 2022-05-17 | $28.37 | $28.37 | 4,561,600 | — | — |
| 2022-05-16 | $27.55 | $27.55 | 4,178,800 | — | — |
| 2022-05-13 | $27.99 | $27.99 | 4,392,400 | — | — |
| 2022-05-12 | $27.00 | $27.00 | 4,212,800 | — | — |
| 2022-05-11 | $26.74 | $26.74 | 4,632,000 | — | — |
| 2022-05-10 | $27.39 | $27.39 | 6,228,400 | — | — |
| 2022-05-09 | $27.17 | $27.17 | 6,008,000 | — | — |
| 2022-05-06 | $27.41 | $27.41 | 5,688,400 | — | — |
| 2022-05-05 | $28.27 | $28.27 | 5,612,000 | — | — |
| 2022-05-04 | $29.71 | $29.71 | 4,423,600 | — | — |
| 2022-05-03 | $28.62 | $28.62 | 3,092,000 | — | — |
| 2022-05-02 | $28.74 | $28.74 | 6,435,600 | — | — |
| 2022-04-29 | $28.41 | $28.41 | 4,898,000 | — | — |
| 2022-04-28 | $29.18 | $29.18 | 4,925,200 | — | — |
| 2022-04-27 | $28.23 | $28.23 | 3,444,000 | — | — |
| 2022-04-26 | $28.53 | $28.53 | 4,339,200 | — | — |
| 2022-04-25 | $29.55 | $29.55 | 3,796,400 | — | — |
| 2022-04-22 | $29.04 | $29.04 | 3,391,200 | — | — |
| 2022-04-21 | $29.71 | $29.71 | 3,363,200 | — | — |
| 2022-04-20 | $30.19 | $30.19 | 3,070,400 | — | — |
| 2022-04-19 | $30.11 | $30.11 | 4,263,600 | — | — |
| 2022-04-18 | $29.08 | $29.08 | 4,404,400 | — | — |
| 2022-04-14 | $29.25 | $29.25 | 4,510,400 | — | — |
| 2022-04-13 | $30.35 | $30.35 | 8,036,000 | — | — |
| 2022-04-12 | $30.25 | $30.25 | 2,927,200 | — | — |
| 2022-04-11 | $30.84 | $30.84 | 3,640,800 | — | — |
| 2022-04-08 | $31.41 | $31.41 | 4,974,000 | — | — |
| 2022-04-07 | $31.22 | $31.22 | 5,268,800 | — | — |
| 2022-04-06 | $31.19 | $31.19 | 3,787,600 | — | — |
| 2022-04-05 | $31.59 | $31.59 | 4,086,000 | — | — |
| 2022-04-04 | $31.90 | $31.90 | 4,577,600 | — | — |
| 2022-04-01 | $31.42 | $31.42 | 4,205,200 | — | — |
| 2022-03-31 | $31.37 | $31.37 | 7,637,200 | — | — |
| 2022-03-30 | $31.86 | $31.86 | 4,247,600 | — | — |
| 2022-03-29 | $32.69 | $32.69 | 4,502,000 | — | — |
| 2022-03-28 | $31.55 | $31.55 | 5,335,200 | — | — |
| 2022-03-25 | $31.56 | $31.56 | 2,947,600 | — | — |
| 2022-03-24 | $31.66 | $31.66 | 3,474,800 | — | — |
| 2022-03-23 | $31.22 | $31.22 | 3,258,000 | — | — |
| 2022-03-22 | $31.84 | $31.84 | 5,626,000 | — | — |
| 2022-03-21 | $31.57 | $31.57 | 5,362,000 | — | — |
| 2022-03-18 | $32.31 | $32.31 | 9,162,000 | — | — |
| 2022-03-17 | $31.90 | $31.90 | 5,095,200 | — | — |
| 2022-03-16 | $31.32 | $31.32 | 5,750,400 | — | — |
| 2022-03-15 | $30.07 | $30.07 | 6,233,200 | — | — |
| 2022-03-14 | $29.03 | $29.02 | 4,791,600 | — | — |
| 2022-03-11 | $28.88 | $28.88 | 7,468,000 | — | — |
| 2022-03-10 | $28.95 | $28.95 | 7,696,400 | — | — |
| 2022-03-09 | $28.98 | $28.98 | 10,498,800 | — | — |
| 2022-03-08 | $27.21 | $27.21 | 8,288,000 | — | — |
| 2022-03-07 | $27.41 | $27.41 | 8,341,200 | — | — |
| 2022-03-04 | $29.60 | $29.60 | 5,488,400 | — | — |
| 2022-03-03 | $30.31 | $30.31 | 4,947,600 | — | — |
| 2022-03-02 | $30.72 | $30.72 | 7,024,400 | — | — |
| 2022-03-01 | $30.21 | $30.21 | 5,275,200 | — | — |
| 2022-02-28 | $30.72 | $30.72 | 6,904,800 | — | — |
| 2022-02-25 | $31.17 | $31.17 | 6,695,600 | — | — |
| 2022-02-24 | $30.40 | $30.40 | 8,729,200 | — | — |
| 2022-02-23 | $29.45 | $29.45 | 6,295,600 | — | — |
| 2022-02-22 | $30.44 | $30.44 | 4,433,600 | — | — |
| 2022-02-18 | $30.58 | $30.58 | 7,084,000 | — | — |
| 2022-02-17 | $31.20 | $31.20 | 7,416,000 | — | — |
| 2022-02-16 | $31.72 | $31.72 | 4,791,200 | — | — |
| 2022-02-15 | $31.70 | $31.70 | 4,408,400 | — | — |
| 2022-02-14 | $30.68 | $30.68 | 6,991,200 | — | — |
| 2022-02-11 | $30.33 | $30.33 | 8,379,600 | — | — |
| 2022-02-10 | $32.11 | $32.11 | 3,318,400 | — | — |
| 2022-02-09 | $32.81 | $32.81 | 4,270,400 | — | — |
| 2022-02-08 | $32.09 | $32.09 | 3,792,800 | — | — |
| 2022-02-07 | $32.01 | $32.01 | 3,588,400 | — | — |
| 2022-02-04 | $32.03 | $32.03 | 4,548,400 | — | — |
| 2022-02-03 | $32.11 | $32.11 | 4,288,800 | — | — |
| 2022-02-02 | $32.97 | $32.97 | 4,052,000 | — | — |
| 2022-02-01 | $32.36 | $32.36 | 4,062,000 | — | — |
| 2022-01-31 | $32.31 | $32.31 | 5,012,000 | — | — |
| 2022-01-28 | $31.36 | $31.36 | 6,082,000 | — | — |
| 2022-01-27 | $30.38 | $30.38 | 5,690,400 | — | — |
| 2022-01-26 | $30.80 | $30.80 | 6,069,200 | — | — |
| 2022-01-25 | $31.77 | $31.77 | 5,976,400 | — | — |
| 2022-01-24 | $32.36 | $32.36 | 6,622,400 | — | — |
| 2022-01-21 | $31.67 | $31.67 | 4,882,800 | — | — |
| 2022-01-20 | $32.10 | $32.10 | 3,826,000 | — | — |
| 2022-01-19 | $32.97 | $32.97 | 3,060,800 | — | — |
| 2022-01-18 | $33.24 | $33.24 | 4,026,400 | — | — |
| 2022-01-14 | $34.18 | $34.18 | 4,480,000 | — | — |
| 2022-01-13 | $34.64 | $34.64 | 4,370,800 | — | — |
| 2022-01-12 | $35.17 | $35.17 | 4,314,400 | — | — |
| 2022-01-11 | $34.51 | $34.51 | 4,086,400 | — | — |
| 2022-01-10 | $34.02 | $34.02 | 5,301,200 | — | — |
| 2022-01-07 | $34.10 | $34.10 | 3,400,000 | — | — |
| 2022-01-06 | $35.37 | $35.37 | 3,196,800 | — | — |
| 2022-01-05 | $35.38 | $35.38 | 4,025,600 | — | — |
| 2022-01-04 | $36.53 | $36.53 | 3,647,600 | — | — |
| 2022-01-03 | $36.74 | $36.74 | 3,917,600 | — | — |