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
- 1993-11-23 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 | $25.80 | $105.83 | 2,409,600 | — | — |
| 2022-12-29 | $26.01 | $106.70 | 2,048,967 | — | — |
| 2022-12-28 | $25.50 | $104.60 | 2,442,767 | — | — |
| 2022-12-27 | $25.95 | $106.45 | 2,126,500 | — | — |
| 2022-12-23 | $25.86 | $106.08 | 1,770,600 | — | — |
| 2022-12-22 | $25.80 | $105.83 | 4,429,433 | — | — |
| 2022-12-21 | $26.22 | $107.56 | 3,333,167 | — | — |
| 2022-12-20 | $25.95 | $106.45 | 3,513,500 | — | — |
| 2022-12-19 | $26.10 | $107.06 | 4,238,600 | — | — |
| 2022-12-16 | $26.16 | $107.31 | 4,972,833 | — | — |
| 2022-12-15 | $26.16 | $107.31 | 2,783,233 | — | — |
| 2022-12-14 | $26.55 | $108.91 | 3,204,167 | — | — |
| 2022-12-13 | $26.85 | $110.14 | 4,534,533 | — | — |
| 2022-12-12 | $26.07 | $106.94 | 2,570,133 | — | — |
| 2022-12-09 | $25.92 | $106.33 | 3,371,667 | — | — |
| 2022-12-08 | $25.50 | $104.60 | 3,043,000 | — | — |
| 2022-12-07 | $25.77 | $105.71 | 4,298,500 | — | — |
| 2022-12-06 | $25.89 | $106.20 | 5,889,567 | — | — |
| 2022-12-05 | $25.59 | $104.97 | 5,071,400 | — | — |
| 2022-12-02 | $27.15 | $111.37 | 4,185,833 | — | — |
| 2022-12-01 | $27.57 | $113.09 | 5,046,000 | — | — |
| 2022-11-30 | $28.05 | $115.06 | 24,533,300 | — | — |
| 2022-11-29 | $27.78 | $113.96 | 4,248,700 | — | — |
| 2022-11-28 | $27.84 | $114.20 | 2,781,300 | — | — |
| 2022-11-25 | $28.38 | $116.42 | 935,133 | — | — |
| 2022-11-23 | $28.38 | $116.42 | 1,684,233 | — | — |
| 2022-11-22 | $28.29 | $116.05 | 1,610,067 | — | — |
| 2022-11-21 | $28.14 | $115.43 | 1,554,900 | — | — |
| 2022-11-18 | $28.08 | $115.19 | 2,560,867 | — | — |
| 2022-11-17 | $28.38 | $116.42 | 2,681,267 | — | — |
| 2022-11-16 | $29.01 | $119.00 | 2,074,567 | — | — |
| 2022-11-15 | $29.70 | $121.83 | 3,704,333 | — | — |
| 2022-11-14 | $29.46 | $120.85 | 3,454,600 | — | — |
| 2022-11-11 | $30.18 | $123.80 | 5,901,400 | — | — |
| 2022-11-10 | $29.01 | $119.00 | 6,295,533 | — | — |
| 2022-11-09 | $26.13 | $107.19 | 2,593,733 | — | — |
| 2022-11-08 | $26.91 | $110.39 | 3,086,800 | — | — |
| 2022-11-07 | $26.73 | $109.65 | 3,857,933 | — | — |
| 2022-11-04 | $26.67 | $109.40 | 6,738,167 | — | — |
| 2022-11-03 | $26.67 | $107.31 | 7,714,900 | — | — |
| 2022-11-02 | $27.18 | $109.36 | 7,941,600 | — | — |
| 2022-11-01 | $27.93 | $112.38 | 10,127,133 | — | — |
| 2022-10-31 | $27.93 | $112.38 | 8,492,933 | — | — |
| 2022-10-28 | $27.78 | $111.78 | 16,985,933 | — | — |
| 2022-10-27 | $26.25 | $105.62 | 4,606,200 | — | — |
| 2022-10-26 | $26.01 | $104.66 | 6,739,467 | — | — |
| 2022-10-25 | $26.85 | $108.03 | 2,815,300 | — | — |
| 2022-10-24 | $26.19 | $105.38 | 2,447,500 | — | — |
| 2022-10-21 | $25.47 | $102.48 | 2,720,567 | — | — |
| 2022-10-20 | $24.87 | $100.07 | 4,169,533 | — | — |
| 2022-10-19 | $25.68 | $103.33 | 2,943,067 | — | — |
| 2022-10-18 | $26.10 | $105.02 | 4,031,800 | — | — |
| 2022-10-17 | $26.31 | $105.86 | 2,450,967 | — | — |
| 2022-10-14 | $25.62 | $103.09 | 2,538,433 | — | — |
| 2022-10-13 | $25.83 | $103.93 | 2,609,667 | — | — |
| 2022-10-12 | $25.14 | $101.15 | 1,848,333 | — | — |
| 2022-10-11 | $25.41 | $102.24 | 2,703,700 | — | — |
| 2022-10-10 | $25.26 | $101.64 | 2,418,333 | — | — |
| 2022-10-07 | $25.35 | $102.00 | 3,649,300 | — | — |
| 2022-10-06 | $26.28 | $105.74 | 6,308,633 | — | — |
| 2022-10-05 | $27.03 | $108.76 | 2,619,400 | — | — |
| 2022-10-04 | $27.54 | $110.81 | 1,938,633 | — | — |
| 2022-10-03 | $26.61 | $107.07 | 2,874,267 | — | — |
| 2022-09-30 | $25.59 | $102.97 | 2,444,067 | — | — |
| 2022-09-29 | $25.80 | $103.81 | 1,847,800 | — | — |
| 2022-09-28 | $26.49 | $106.59 | 2,249,533 | — | — |
| 2022-09-27 | $25.83 | $103.93 | 1,961,867 | — | — |
| 2022-09-26 | $26.04 | $104.78 | 3,048,233 | — | — |
| 2022-09-23 | $26.73 | $107.55 | 3,393,667 | — | — |
| 2022-09-22 | $27.06 | $108.88 | 2,870,800 | — | — |
| 2022-09-21 | $28.08 | $112.98 | 2,017,800 | — | — |
| 2022-09-20 | $28.35 | $114.07 | 1,781,300 | — | — |
| 2022-09-19 | $28.62 | $115.16 | 1,493,433 | — | — |
| 2022-09-16 | $28.47 | $114.55 | 4,519,067 | — | — |
| 2022-09-15 | $28.80 | $115.88 | 2,117,800 | — | — |
| 2022-09-14 | $28.74 | $115.64 | 1,796,233 | — | — |
| 2022-09-13 | $28.83 | $116.00 | 2,178,400 | — | — |
| 2022-09-12 | $30.09 | $121.07 | 1,121,400 | — | — |
| 2022-09-09 | $29.79 | $119.86 | 1,121,000 | — | — |
| 2022-09-08 | $29.40 | $118.30 | 1,333,467 | — | — |
| 2022-09-07 | $28.98 | $116.61 | 1,410,700 | — | — |
| 2022-09-06 | $28.20 | $113.47 | 2,103,500 | — | — |
| 2022-09-02 | $29.28 | $117.81 | 1,276,767 | — | — |
| 2022-09-01 | $29.28 | $117.81 | 1,639,867 | — | — |
| 2022-08-31 | $29.37 | $118.17 | 1,371,767 | — | — |
| 2022-08-30 | $29.64 | $119.26 | 1,085,767 | — | — |
| 2022-08-29 | $29.73 | $119.62 | 1,313,067 | — | — |
| 2022-08-26 | $30.24 | $121.68 | 1,162,233 | — | — |
| 2022-08-25 | $31.17 | $125.42 | 887,967 | — | — |
| 2022-08-24 | $31.02 | $124.81 | 1,412,167 | — | — |
| 2022-08-23 | $31.08 | $125.06 | 961,333 | — | — |
| 2022-08-22 | $31.38 | $126.26 | 920,600 | — | — |
| 2022-08-19 | $32.22 | $129.64 | 1,627,267 | — | — |
| 2022-08-18 | $32.67 | $131.45 | 1,083,500 | — | — |
| 2022-08-17 | $32.58 | $131.09 | 1,221,233 | — | — |
| 2022-08-16 | $32.85 | $132.18 | 1,303,767 | — | — |
| 2022-08-15 | $32.40 | $130.37 | 1,183,700 | — | — |
| 2022-08-12 | $32.31 | $130.00 | 1,085,400 | — | — |
| 2022-08-11 | $31.95 | $128.56 | 1,189,933 | — | — |
| 2022-08-10 | $31.74 | $127.71 | 1,763,367 | — | — |
| 2022-08-09 | $30.93 | $124.45 | 1,090,167 | — | — |
| 2022-08-08 | $30.93 | $124.45 | 1,244,367 | — | — |
| 2022-08-05 | $30.57 | $123.00 | 1,800,033 | — | — |
| 2022-08-04 | $30.96 | $122.52 | 1,408,100 | — | — |
| 2022-08-03 | $30.93 | $122.40 | 2,992,233 | — | — |
| 2022-08-02 | $30.93 | $122.40 | 2,293,333 | — | — |
| 2022-08-01 | $31.92 | $126.32 | 1,937,667 | — | — |
| 2022-07-29 | $31.86 | $126.08 | 2,672,767 | — | — |
| 2022-07-28 | $31.80 | $125.84 | 3,238,933 | — | — |
| 2022-07-27 | $30.42 | $120.38 | 3,978,633 | — | — |
| 2022-07-26 | $28.17 | $111.48 | 2,414,367 | — | — |
| 2022-07-25 | $28.59 | $113.14 | 1,519,567 | — | — |
| 2022-07-22 | $28.26 | $111.84 | 1,798,300 | — | — |
| 2022-07-21 | $28.53 | $112.90 | 1,343,467 | — | — |
| 2022-07-20 | $28.68 | $113.50 | 1,313,767 | — | — |
| 2022-07-19 | $28.83 | $114.09 | 1,182,200 | — | — |
| 2022-07-18 | $27.93 | $110.53 | 1,584,867 | — | — |
| 2022-07-15 | $28.08 | $111.12 | 1,253,100 | — | — |
| 2022-07-14 | $27.30 | $108.04 | 1,477,800 | — | — |
| 2022-07-13 | $27.39 | $108.39 | 1,714,167 | — | — |
| 2022-07-12 | $27.84 | $110.17 | 1,402,300 | — | — |
| 2022-07-11 | $27.45 | $108.63 | 1,033,667 | — | — |
| 2022-07-08 | $27.81 | $110.05 | 1,224,133 | — | — |
| 2022-07-07 | $28.17 | $111.48 | 1,966,200 | — | — |
| 2022-07-06 | $27.72 | $109.70 | 1,867,567 | — | — |
| 2022-07-05 | $28.38 | $112.31 | 1,614,667 | — | — |
| 2022-07-01 | $27.87 | $110.29 | 1,736,500 | — | — |
| 2022-06-30 | $27.39 | $108.39 | 2,718,000 | — | — |
| 2022-06-29 | $27.18 | $107.56 | 1,356,800 | — | — |
| 2022-06-28 | $27.12 | $107.32 | 1,457,633 | — | — |
| 2022-06-27 | $27.30 | $108.04 | 1,427,800 | — | — |
| 2022-06-24 | $27.36 | $108.27 | 2,881,267 | — | — |
| 2022-06-23 | $26.22 | $103.76 | 2,232,100 | — | — |
| 2022-06-22 | $26.01 | $102.93 | 1,965,267 | — | — |
| 2022-06-21 | $25.98 | $102.81 | 2,820,967 | — | — |
| 2022-06-17 | $25.95 | $102.69 | 3,945,100 | — | — |
| 2022-06-16 | $26.13 | $103.41 | 3,528,833 | — | — |
| 2022-06-15 | $27.27 | $107.92 | 2,534,133 | — | — |
| 2022-06-14 | $27.30 | $108.04 | 3,030,167 | — | — |
| 2022-06-13 | $27.12 | $107.32 | 3,181,833 | — | — |
| 2022-06-10 | $27.66 | $109.46 | 2,081,867 | — | — |
| 2022-06-09 | $28.11 | $111.24 | 1,738,500 | — | — |
| 2022-06-08 | $28.86 | $114.21 | 1,453,933 | — | — |
| 2022-06-07 | $29.31 | $115.99 | 1,140,800 | — | — |
| 2022-06-06 | $29.37 | $116.23 | 2,295,667 | — | — |
| 2022-06-03 | $28.95 | $114.57 | 2,986,367 | — | — |
| 2022-06-02 | $30.42 | $120.38 | 2,042,633 | — | — |
| 2022-06-01 | $29.70 | $117.53 | 2,399,233 | — | — |
| 2022-05-31 | $29.94 | $118.48 | 2,158,133 | — | — |
| 2022-05-27 | $29.73 | $117.65 | 1,756,067 | — | — |
| 2022-05-26 | $29.73 | $117.65 | 2,396,400 | — | — |
| 2022-05-25 | $29.04 | $114.92 | 2,422,467 | — | — |
| 2022-05-24 | $29.10 | $115.16 | 2,747,500 | — | — |
| 2022-05-23 | $28.50 | $112.79 | 2,409,633 | — | — |
| 2022-05-20 | $28.35 | $112.19 | 3,214,267 | — | — |
| 2022-05-19 | $29.28 | $115.87 | 4,806,167 | — | — |
| 2022-05-18 | $28.77 | $113.85 | 3,290,233 | — | — |
| 2022-05-17 | $28.71 | $113.62 | 2,829,067 | — | — |
| 2022-05-16 | $27.39 | $108.39 | 2,302,367 | — | — |
| 2022-05-13 | $27.36 | $108.27 | 2,773,733 | — | — |
| 2022-05-12 | $27.51 | $108.87 | 3,767,800 | — | — |
| 2022-05-11 | $26.73 | $105.78 | 3,511,767 | — | — |
| 2022-05-10 | $26.91 | $106.49 | 4,810,233 | — | — |
| 2022-05-09 | $27.30 | $108.04 | 3,327,667 | — | — |
| 2022-05-06 | $27.75 | $109.82 | 2,897,133 | — | — |
| 2022-05-05 | $28.44 | $110.53 | 3,482,900 | — | — |
| 2022-05-04 | $28.80 | $111.93 | 3,087,100 | — | — |
| 2022-05-03 | $28.41 | $110.41 | 4,597,533 | — | — |
| 2022-05-02 | $28.32 | $110.06 | 4,239,033 | — | — |
| 2022-04-29 | $27.72 | $107.73 | 4,168,533 | — | — |
| 2022-04-28 | $28.77 | $111.81 | 4,523,733 | — | — |
| 2022-04-27 | $29.40 | $114.26 | 5,493,700 | — | — |
| 2022-04-26 | $29.25 | $113.68 | 3,509,933 | — | — |
| 2022-04-25 | $30.21 | $117.41 | 2,999,367 | — | — |
| 2022-04-22 | $30.18 | $117.29 | 2,668,100 | — | — |
| 2022-04-21 | $31.02 | $120.56 | 2,360,867 | — | — |
| 2022-04-20 | $31.80 | $123.59 | 2,338,633 | — | — |
| 2022-04-19 | $30.99 | $120.44 | 1,538,900 | — | — |
| 2022-04-18 | $30.21 | $117.41 | 1,668,733 | — | — |
| 2022-04-14 | $30.12 | $117.06 | 1,296,600 | — | — |
| 2022-04-13 | $30.27 | $117.64 | 1,927,433 | — | — |
| 2022-04-12 | $29.70 | $115.43 | 2,241,833 | — | — |
| 2022-04-11 | $30.09 | $116.94 | 2,007,667 | — | — |
| 2022-04-08 | $30.00 | $116.59 | 2,374,667 | — | — |
| 2022-04-07 | $30.48 | $118.46 | 2,847,500 | — | — |
| 2022-04-06 | $30.75 | $119.51 | 2,584,633 | — | — |
| 2022-04-05 | $31.29 | $121.61 | 1,764,600 | — | — |
| 2022-04-04 | $31.86 | $123.82 | 2,046,267 | — | — |
| 2022-04-01 | $31.77 | $123.47 | 2,805,167 | — | — |
| 2022-03-31 | $32.16 | $124.99 | 2,125,533 | — | — |
| 2022-03-30 | $32.91 | $127.90 | 2,120,867 | — | — |
| 2022-03-29 | $33.42 | $129.88 | 2,091,400 | — | — |
| 2022-03-28 | $32.79 | $127.44 | 2,426,333 | — | — |
| 2022-03-25 | $32.91 | $127.90 | 2,336,967 | — | — |
| 2022-03-24 | $32.49 | $126.27 | 3,200,733 | — | — |
| 2022-03-23 | $32.46 | $126.15 | 3,407,467 | — | — |
| 2022-03-22 | $33.06 | $128.48 | 2,868,667 | — | — |
| 2022-03-21 | $32.67 | $126.97 | 2,197,533 | — | — |
| 2022-03-18 | $33.39 | $129.77 | 3,812,133 | — | — |
| 2022-03-17 | $33.27 | $129.30 | 2,124,533 | — | — |
| 2022-03-16 | $33.99 | $132.10 | 2,430,933 | — | — |
| 2022-03-15 | $33.12 | $128.72 | 2,196,367 | — | — |
| 2022-03-14 | $32.91 | $127.90 | 2,338,867 | — | — |
| 2022-03-11 | $33.27 | $129.30 | 2,355,267 | — | — |
| 2022-03-10 | $33.24 | $129.18 | 2,235,700 | — | — |
| 2022-03-09 | $33.93 | $131.87 | 2,503,833 | — | — |
| 2022-03-08 | $33.54 | $130.35 | 3,486,733 | — | — |
| 2022-03-07 | $33.39 | $129.77 | 3,518,867 | — | — |
| 2022-03-04 | $33.99 | $132.10 | 2,243,933 | — | — |
| 2022-03-03 | $34.89 | $135.60 | 1,903,100 | — | — |
| 2022-03-02 | $34.95 | $135.83 | 2,519,833 | — | — |
| 2022-03-01 | $33.48 | $130.12 | 3,383,967 | — | — |
| 2022-02-28 | $34.62 | $134.55 | 2,042,333 | — | — |
| 2022-02-25 | $34.65 | $134.66 | 2,692,367 | — | — |
| 2022-02-24 | $33.60 | $130.58 | 3,637,067 | — | — |
| 2022-02-23 | $33.90 | $131.75 | 1,523,300 | — | — |
| 2022-02-22 | $34.41 | $133.73 | 1,419,133 | — | — |
| 2022-02-18 | $34.74 | $135.01 | 2,455,367 | — | — |
| 2022-02-17 | $34.80 | $135.25 | 2,341,700 | — | — |
| 2022-02-16 | $35.52 | $138.05 | 1,686,133 | — | — |
| 2022-02-15 | $35.22 | $136.88 | 1,929,100 | — | — |
| 2022-02-14 | $34.38 | $133.61 | 2,177,867 | — | — |
| 2022-02-11 | $34.80 | $135.25 | 2,403,433 | — | — |
| 2022-02-10 | $34.50 | $134.08 | 2,483,967 | — | — |
| 2022-02-09 | $35.10 | $136.41 | 2,418,300 | — | — |
| 2022-02-08 | $34.80 | $135.25 | 2,325,600 | — | — |
| 2022-02-07 | $34.50 | $134.08 | 1,944,367 | — | — |
| 2022-02-04 | $34.29 | $133.26 | 2,727,600 | — | — |
| 2022-02-03 | $34.38 | $131.63 | 3,822,733 | — | — |
| 2022-02-02 | $34.59 | $132.44 | 3,068,667 | — | — |
| 2022-02-01 | $35.28 | $135.08 | 3,650,900 | — | — |
| 2022-01-31 | $34.98 | $133.93 | 3,195,100 | — | — |
| 2022-01-28 | $35.22 | $134.85 | 2,714,767 | — | — |
| 2022-01-27 | $35.10 | $134.39 | 3,816,567 | — | — |
| 2022-01-26 | $36.03 | $137.95 | 4,165,133 | — | — |
| 2022-01-25 | $36.57 | $140.02 | 1,930,367 | — | — |
| 2022-01-24 | $36.75 | $140.71 | 3,219,533 | — | — |
| 2022-01-21 | $36.30 | $138.98 | 2,165,433 | — | — |
| 2022-01-20 | $37.38 | $143.12 | 2,129,167 | — | — |
| 2022-01-19 | $38.16 | $146.11 | 1,702,833 | — | — |
| 2022-01-18 | $39.30 | $150.47 | 1,722,767 | — | — |
| 2022-01-14 | $39.78 | $152.31 | 1,790,700 | — | — |
| 2022-01-13 | $39.90 | $152.77 | 2,066,533 | — | — |
| 2022-01-12 | $39.84 | $152.54 | 1,816,333 | — | — |
| 2022-01-11 | $39.60 | $151.62 | 2,136,200 | — | — |
| 2022-01-10 | $39.36 | $150.70 | 2,113,633 | — | — |
| 2022-01-07 | $39.39 | $150.81 | 2,292,900 | — | — |
| 2022-01-06 | $39.03 | $149.44 | 2,375,167 | — | — |
| 2022-01-05 | $37.86 | $144.96 | 3,110,167 | — | — |
| 2022-01-04 | $37.77 | $144.61 | 3,319,633 | — | — |
| 2022-01-03 | $37.26 | $142.66 | 2,597,333 | — | — |