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
- 1985-05-23 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 | $25.07 | $289.15 | 2,657,200 | — | — |
| 2022-12-29 | $25.20 | $290.65 | 2,822,500 | — | — |
| 2022-12-28 | $24.71 | $285.00 | 3,923,000 | — | — |
| 2022-12-27 | $25.31 | $291.92 | 2,541,300 | — | — |
| 2022-12-23 | $25.17 | $290.30 | 2,015,700 | — | — |
| 2022-12-22 | $24.93 | $287.54 | 2,663,100 | — | — |
| 2022-12-21 | $25.03 | $288.69 | 3,774,600 | — | — |
| 2022-12-20 | $24.74 | $285.34 | 2,369,400 | — | — |
| 2022-12-19 | $24.90 | $287.19 | 3,937,800 | — | — |
| 2022-12-16 | $25.15 | $290.07 | 8,589,900 | — | — |
| 2022-12-15 | $25.50 | $294.11 | 3,932,600 | — | — |
| 2022-12-14 | $25.49 | $293.99 | 3,419,900 | — | — |
| 2022-12-13 | $25.63 | $295.61 | 5,264,200 | — | — |
| 2022-12-12 | $25.30 | $291.80 | 4,518,700 | — | — |
| 2022-12-09 | $25.35 | $292.38 | 2,787,000 | — | — |
| 2022-12-08 | $25.52 | $294.34 | 3,652,700 | — | — |
| 2022-12-07 | $25.35 | $292.38 | 3,664,700 | — | — |
| 2022-12-06 | $25.81 | $297.69 | 5,250,300 | — | — |
| 2022-12-05 | $26.03 | $300.22 | 4,339,900 | — | — |
| 2022-12-02 | $26.18 | $301.95 | 3,059,400 | — | — |
| 2022-12-01 | $26.15 | $301.61 | 3,152,400 | — | — |
| 2022-11-30 | $26.26 | $302.88 | 8,213,100 | — | — |
| 2022-11-29 | $25.64 | $295.72 | 2,855,100 | — | — |
| 2022-11-28 | $24.82 | $286.27 | 2,848,500 | — | — |
| 2022-11-25 | $25.46 | $293.65 | 1,308,900 | — | — |
| 2022-11-23 | $25.26 | $291.34 | 2,124,400 | — | — |
| 2022-11-22 | $25.40 | $292.96 | 2,850,200 | — | — |
| 2022-11-21 | $25.19 | $290.53 | 3,405,400 | — | — |
| 2022-11-18 | $24.65 | $284.31 | 8,614,500 | — | — |
| 2022-11-17 | $24.40 | $281.42 | 2,935,400 | — | — |
| 2022-11-16 | $24.57 | $283.38 | 3,599,500 | — | — |
| 2022-11-15 | $25.20 | $290.65 | 3,845,400 | — | — |
| 2022-11-14 | $24.76 | $285.57 | 4,410,800 | — | — |
| 2022-11-11 | $25.42 | $293.19 | 4,526,200 | — | — |
| 2022-11-10 | $25.35 | $292.38 | 5,445,000 | — | — |
| 2022-11-09 | $23.90 | $275.66 | 2,270,300 | — | — |
| 2022-11-08 | $24.17 | $278.77 | 3,261,400 | — | — |
| 2022-11-07 | $24.20 | $279.12 | 4,649,000 | — | — |
| 2022-11-04 | $24.01 | $276.92 | 5,464,100 | — | — |
| 2022-11-03 | $23.99 | $273.23 | 5,780,900 | — | — |
| 2022-11-02 | $23.65 | $269.36 | 6,143,100 | — | — |
| 2022-11-01 | $23.80 | $271.07 | 4,459,300 | — | — |
| 2022-10-31 | $23.73 | $270.27 | 4,812,000 | — | — |
| 2022-10-28 | $23.77 | $270.73 | 3,244,200 | — | — |
| 2022-10-27 | $23.07 | $262.76 | 3,734,500 | — | — |
| 2022-10-26 | $23.00 | $261.96 | 6,027,700 | — | — |
| 2022-10-25 | $23.04 | $262.41 | 7,387,000 | — | — |
| 2022-10-24 | $22.23 | $253.19 | 4,874,800 | — | — |
| 2022-10-21 | $22.44 | $255.58 | 5,016,300 | — | — |
| 2022-10-20 | $22.45 | $255.69 | 3,920,300 | — | — |
| 2022-10-19 | $22.56 | $256.95 | 3,680,700 | — | — |
| 2022-10-18 | $23.16 | $263.78 | 4,344,300 | — | — |
| 2022-10-17 | $22.85 | $260.25 | 3,401,200 | — | — |
| 2022-10-14 | $22.27 | $253.64 | 4,480,800 | — | — |
| 2022-10-13 | $22.73 | $258.88 | 4,741,400 | — | — |
| 2022-10-12 | $22.16 | $252.39 | 3,077,000 | — | — |
| 2022-10-11 | $22.20 | $252.85 | 6,226,900 | — | — |
| 2022-10-10 | $21.61 | $246.13 | 4,067,300 | — | — |
| 2022-10-07 | $21.90 | $249.43 | 4,978,400 | — | — |
| 2022-10-06 | $22.59 | $257.29 | 3,995,400 | — | — |
| 2022-10-05 | $23.29 | $265.26 | 4,092,400 | — | — |
| 2022-10-04 | $23.88 | $271.98 | 6,705,500 | — | — |
| 2022-10-03 | $23.76 | $270.61 | 6,962,800 | — | — |
| 2022-09-30 | $22.92 | $261.05 | 8,191,600 | — | — |
| 2022-09-29 | $22.58 | $257.17 | 6,830,900 | — | — |
| 2022-09-28 | $23.34 | $265.83 | 8,008,500 | — | — |
| 2022-09-27 | $22.80 | $259.68 | 3,923,000 | — | — |
| 2022-09-26 | $23.44 | $266.97 | 4,165,200 | — | — |
| 2022-09-23 | $24.28 | $276.54 | 3,633,000 | — | — |
| 2022-09-22 | $24.55 | $279.61 | 3,662,300 | — | — |
| 2022-09-21 | $24.44 | $278.36 | 2,771,000 | — | — |
| 2022-09-20 | $24.66 | $280.86 | 4,759,500 | — | — |
| 2022-09-19 | $25.41 | $289.41 | 2,929,100 | — | — |
| 2022-09-16 | $25.72 | $292.94 | 9,023,800 | — | — |
| 2022-09-15 | $25.70 | $292.71 | 2,891,700 | — | — |
| 2022-09-14 | $26.42 | $300.91 | 3,462,300 | — | — |
| 2022-09-13 | $26.79 | $305.12 | 3,411,400 | — | — |
| 2022-09-12 | $27.54 | $313.67 | 1,971,700 | — | — |
| 2022-09-09 | $27.36 | $311.62 | 3,289,900 | — | — |
| 2022-09-08 | $26.66 | $303.64 | 2,286,500 | — | — |
| 2022-09-07 | $26.79 | $305.12 | 1,793,700 | — | — |
| 2022-09-06 | $26.17 | $298.06 | 2,437,300 | — | — |
| 2022-09-02 | $25.86 | $294.53 | 3,611,800 | — | — |
| 2022-09-01 | $26.29 | $299.43 | 4,437,700 | — | — |
| 2022-08-31 | $26.25 | $298.97 | 5,798,500 | — | — |
| 2022-08-30 | $26.29 | $299.43 | 1,819,200 | — | — |
| 2022-08-29 | $26.72 | $304.33 | 1,995,400 | — | — |
| 2022-08-26 | $26.83 | $305.58 | 2,253,700 | — | — |
| 2022-08-25 | $27.41 | $312.19 | 1,838,600 | — | — |
| 2022-08-24 | $27.09 | $308.54 | 2,329,100 | — | — |
| 2022-08-23 | $26.93 | $306.72 | 3,881,700 | — | — |
| 2022-08-22 | $27.81 | $316.74 | 3,742,700 | — | — |
| 2022-08-19 | $27.82 | $316.86 | 3,250,900 | — | — |
| 2022-08-18 | $28.11 | $320.16 | 3,010,100 | — | — |
| 2022-08-17 | $28.13 | $320.39 | 3,747,500 | — | — |
| 2022-08-16 | $28.25 | $321.75 | 3,290,900 | — | — |
| 2022-08-15 | $28.22 | $321.41 | 2,507,100 | — | — |
| 2022-08-12 | $28.37 | $323.12 | 2,996,000 | — | — |
| 2022-08-11 | $27.79 | $316.51 | 3,278,500 | — | — |
| 2022-08-10 | $28.18 | $320.96 | 5,288,400 | — | — |
| 2022-08-09 | $27.58 | $314.12 | 6,469,300 | — | — |
| 2022-08-08 | $27.22 | $310.02 | 5,517,700 | — | — |
| 2022-08-05 | $26.51 | $301.94 | 3,542,000 | — | — |
| 2022-08-04 | $26.88 | $302.73 | 4,989,300 | — | — |
| 2022-08-03 | $26.94 | $303.41 | 6,392,600 | — | — |
| 2022-08-02 | $27.30 | $307.46 | 5,307,600 | — | — |
| 2022-08-01 | $27.55 | $310.28 | 4,070,300 | — | — |
| 2022-07-29 | $27.63 | $311.18 | 6,938,600 | — | — |
| 2022-07-28 | $27.49 | $309.60 | 6,848,700 | — | — |
| 2022-07-27 | $26.90 | $302.96 | 3,940,600 | — | — |
| 2022-07-26 | $26.75 | $301.27 | 3,844,500 | — | — |
| 2022-07-25 | $26.74 | $301.16 | 3,591,400 | — | — |
| 2022-07-22 | $26.80 | $301.83 | 3,526,900 | — | — |
| 2022-07-21 | $26.66 | $300.25 | 2,914,400 | — | — |
| 2022-07-20 | $26.32 | $296.43 | 2,152,100 | — | — |
| 2022-07-19 | $26.45 | $297.89 | 2,064,600 | — | — |
| 2022-07-18 | $26.00 | $292.82 | 2,246,400 | — | — |
| 2022-07-15 | $26.22 | $295.30 | 3,004,900 | — | — |
| 2022-07-14 | $25.83 | $290.91 | 2,916,500 | — | — |
| 2022-07-13 | $25.96 | $292.37 | 2,687,100 | — | — |
| 2022-07-12 | $26.38 | $297.10 | 2,496,800 | — | — |
| 2022-07-11 | $26.29 | $296.09 | 2,254,000 | — | — |
| 2022-07-08 | $26.22 | $295.30 | 2,909,200 | — | — |
| 2022-07-07 | $26.40 | $297.33 | 2,903,600 | — | — |
| 2022-07-06 | $26.52 | $298.68 | 4,235,900 | — | — |
| 2022-07-05 | $26.35 | $296.76 | 4,760,000 | — | — |
| 2022-07-01 | $26.58 | $299.35 | 4,137,700 | — | — |
| 2022-06-30 | $25.91 | $291.81 | 6,832,200 | — | — |
| 2022-06-29 | $25.84 | $291.02 | 3,282,500 | — | — |
| 2022-06-28 | $25.47 | $286.85 | 3,878,000 | — | — |
| 2022-06-27 | $26.02 | $293.05 | 3,563,900 | — | — |
| 2022-06-24 | $26.10 | $293.95 | 5,432,500 | — | — |
| 2022-06-23 | $25.31 | $285.05 | 3,492,400 | — | — |
| 2022-06-22 | $25.18 | $283.59 | 5,663,100 | — | — |
| 2022-06-21 | $24.88 | $280.21 | 5,644,300 | — | — |
| 2022-06-17 | $24.22 | $272.77 | 9,578,700 | — | — |
| 2022-06-16 | $24.11 | $271.54 | 5,888,300 | — | — |
| 2022-06-15 | $24.37 | $274.46 | 7,895,300 | — | — |
| 2022-06-14 | $23.44 | $263.99 | 5,780,200 | — | — |
| 2022-06-13 | $24.04 | $270.75 | 5,221,900 | — | — |
| 2022-06-10 | $25.63 | $288.65 | 4,164,700 | — | — |
| 2022-06-09 | $25.96 | $292.37 | 6,603,800 | — | — |
| 2022-06-08 | $27.46 | $309.26 | 4,352,500 | — | — |
| 2022-06-07 | $28.75 | $323.79 | 2,612,000 | — | — |
| 2022-06-06 | $28.49 | $320.86 | 3,031,700 | — | — |
| 2022-06-03 | $28.69 | $323.12 | 2,575,200 | — | — |
| 2022-06-02 | $29.28 | $329.76 | 3,149,600 | — | — |
| 2022-06-01 | $29.33 | $330.33 | 2,997,600 | — | — |
| 2022-05-31 | $29.69 | $334.38 | 10,753,600 | — | — |
| 2022-05-27 | $30.08 | $338.77 | 3,677,500 | — | — |
| 2022-05-26 | $29.33 | $330.33 | 4,249,900 | — | — |
| 2022-05-25 | $29.50 | $332.24 | 8,194,100 | — | — |
| 2022-05-24 | $29.46 | $331.79 | 5,483,900 | — | — |
| 2022-05-23 | $29.43 | $331.45 | 4,681,000 | — | — |
| 2022-05-20 | $29.42 | $331.34 | 8,411,900 | — | — |
| 2022-05-19 | $29.28 | $329.76 | 5,272,000 | — | — |
| 2022-05-18 | $30.07 | $338.66 | 2,865,500 | — | — |
| 2022-05-17 | $30.89 | $347.89 | 3,814,500 | — | — |
| 2022-05-16 | $30.19 | $340.01 | 2,839,900 | — | — |
| 2022-05-13 | $30.08 | $338.77 | 3,576,700 | — | — |
| 2022-05-12 | $29.81 | $335.73 | 5,489,600 | — | — |
| 2022-05-11 | $29.58 | $333.14 | 4,706,200 | — | — |
| 2022-05-10 | $29.33 | $330.33 | 4,664,700 | — | — |
| 2022-05-09 | $30.02 | $338.10 | 5,488,600 | — | — |
| 2022-05-06 | $30.65 | $345.19 | 4,980,900 | — | — |
| 2022-05-05 | $31.48 | $351.16 | 4,109,800 | — | — |
| 2022-05-04 | $32.28 | $360.08 | 3,444,900 | — | — |
| 2022-05-03 | $33.04 | $368.56 | 4,006,900 | — | — |
| 2022-05-02 | $32.22 | $359.42 | 3,538,600 | — | — |
| 2022-04-29 | $32.81 | $366.00 | 4,950,200 | — | — |
| 2022-04-28 | $34.24 | $381.95 | 3,039,000 | — | — |
| 2022-04-27 | $33.77 | $376.71 | 2,502,400 | — | — |
| 2022-04-26 | $34.15 | $380.94 | 2,923,200 | — | — |
| 2022-04-25 | $34.28 | $382.39 | 2,578,200 | — | — |
| 2022-04-22 | $34.46 | $384.40 | 3,752,100 | — | — |
| 2022-04-21 | $35.40 | $394.89 | 2,040,100 | — | — |
| 2022-04-20 | $35.30 | $393.77 | 2,673,300 | — | — |
| 2022-04-19 | $34.87 | $388.98 | 1,737,500 | — | — |
| 2022-04-18 | $34.69 | $386.97 | 1,873,100 | — | — |
| 2022-04-14 | $35.03 | $390.76 | 2,045,900 | — | — |
| 2022-04-13 | $35.11 | $391.65 | 1,758,900 | — | — |
| 2022-04-12 | $35.08 | $391.32 | 3,011,500 | — | — |
| 2022-04-11 | $34.84 | $388.64 | 2,031,300 | — | — |
| 2022-04-08 | $35.22 | $392.88 | 2,049,000 | — | — |
| 2022-04-07 | $35.02 | $390.65 | 2,212,300 | — | — |
| 2022-04-06 | $35.36 | $394.44 | 2,990,300 | — | — |
| 2022-04-05 | $34.35 | $383.18 | 2,841,800 | — | — |
| 2022-04-04 | $35.25 | $393.22 | 3,967,500 | — | — |
| 2022-04-01 | $35.01 | $390.54 | 2,648,100 | — | — |
| 2022-03-31 | $34.33 | $382.95 | 4,221,300 | — | — |
| 2022-03-30 | $34.83 | $388.53 | 2,637,100 | — | — |
| 2022-03-29 | $35.29 | $393.66 | 4,366,200 | — | — |
| 2022-03-28 | $34.55 | $385.41 | 2,260,100 | — | — |
| 2022-03-25 | $34.27 | $382.28 | 2,983,000 | — | — |
| 2022-03-24 | $33.76 | $376.59 | 1,925,000 | — | — |
| 2022-03-23 | $33.33 | $371.80 | 2,949,700 | — | — |
| 2022-03-22 | $33.47 | $373.36 | 3,235,300 | — | — |
| 2022-03-21 | $33.18 | $370.12 | 2,338,900 | — | — |
| 2022-03-18 | $33.16 | $369.90 | 5,568,000 | — | — |
| 2022-03-17 | $33.26 | $371.02 | 4,370,100 | — | — |
| 2022-03-16 | $33.14 | $369.68 | 4,789,600 | — | — |
| 2022-03-15 | $32.65 | $364.21 | 4,592,000 | — | — |
| 2022-03-14 | $32.30 | $360.31 | 3,998,500 | — | — |
| 2022-03-11 | $32.41 | $361.53 | 3,347,600 | — | — |
| 2022-03-10 | $32.65 | $364.21 | 2,026,800 | — | — |
| 2022-03-09 | $32.23 | $359.53 | 2,599,800 | — | — |
| 2022-03-08 | $32.13 | $358.41 | 4,074,600 | — | — |
| 2022-03-07 | $32.16 | $358.75 | 3,399,200 | — | — |
| 2022-03-04 | $32.96 | $367.67 | 5,482,300 | — | — |
| 2022-03-03 | $32.21 | $359.30 | 4,824,900 | — | — |
| 2022-03-02 | $31.50 | $351.38 | 4,516,700 | — | — |
| 2022-03-01 | $30.75 | $343.02 | 4,726,600 | — | — |
| 2022-02-28 | $31.06 | $346.48 | 6,022,600 | — | — |
| 2022-02-25 | $31.64 | $352.95 | 3,805,500 | — | — |
| 2022-02-24 | $30.89 | $344.58 | 5,560,000 | — | — |
| 2022-02-23 | $30.88 | $344.47 | 3,790,500 | — | — |
| 2022-02-22 | $31.78 | $354.51 | 4,307,800 | — | — |
| 2022-02-18 | $31.73 | $353.95 | 8,355,600 | — | — |
| 2022-02-17 | $31.86 | $355.40 | 3,001,700 | — | — |
| 2022-02-16 | $32.02 | $357.18 | 4,567,300 | — | — |
| 2022-02-15 | $31.95 | $356.40 | 3,229,900 | — | — |
| 2022-02-14 | $32.10 | $358.08 | 5,629,600 | — | — |
| 2022-02-11 | $32.45 | $361.98 | 5,626,700 | — | — |
| 2022-02-10 | $32.17 | $358.86 | 4,640,400 | — | — |
| 2022-02-09 | $33.40 | $369.23 | 6,709,700 | — | — |
| 2022-02-08 | $32.62 | $360.61 | 5,718,100 | — | — |
| 2022-02-07 | $32.55 | $359.84 | 4,746,000 | — | — |
| 2022-02-04 | $33.02 | $365.03 | 5,627,600 | — | — |
| 2022-02-03 | $34.00 | $375.86 | 5,142,500 | — | — |
| 2022-02-02 | $34.70 | $383.60 | 7,665,000 | — | — |
| 2022-02-01 | $34.88 | $385.59 | 3,506,100 | — | — |
| 2022-01-31 | $35.37 | $391.01 | 4,847,700 | — | — |
| 2022-01-28 | $34.94 | $386.26 | 5,274,300 | — | — |
| 2022-01-27 | $34.34 | $379.62 | 4,517,400 | — | — |
| 2022-01-26 | $34.69 | $383.49 | 4,754,200 | — | — |
| 2022-01-25 | $35.16 | $388.69 | 4,827,200 | — | — |
| 2022-01-24 | $34.86 | $385.37 | 5,802,300 | — | — |
| 2022-01-21 | $35.04 | $387.36 | 4,933,600 | — | — |
| 2022-01-20 | $34.95 | $386.37 | 5,234,400 | — | — |
| 2022-01-19 | $35.70 | $394.66 | 4,392,000 | — | — |
| 2022-01-18 | $36.08 | $398.86 | 3,632,800 | — | — |
| 2022-01-14 | $36.08 | $398.86 | 3,122,200 | — | — |
| 2022-01-13 | $36.29 | $401.18 | 3,202,400 | — | — |
| 2022-01-12 | $36.00 | $397.97 | 2,406,400 | — | — |
| 2022-01-11 | $35.92 | $397.09 | 3,259,700 | — | — |
| 2022-01-10 | $35.83 | $396.09 | 3,725,800 | — | — |
| 2022-01-07 | $35.97 | $397.64 | 2,720,600 | — | — |
| 2022-01-06 | $35.96 | $397.53 | 4,259,800 | — | — |
| 2022-01-05 | $36.00 | $397.97 | 4,353,800 | — | — |
| 2022-01-04 | $36.66 | $405.27 | 2,723,900 | — | — |
| 2022-01-03 | $36.13 | $399.41 | 2,353,800 | — | — |