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
- 1992-05-19 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 | $25.25 | $38.63 | 3,044,600 | — | — |
| 2022-12-29 | $25.08 | $38.37 | 2,753,400 | — | — |
| 2022-12-28 | $24.16 | $36.97 | 4,066,900 | — | — |
| 2022-12-27 | $25.10 | $38.40 | 2,827,600 | — | — |
| 2022-12-23 | $24.98 | $38.22 | 3,265,100 | — | — |
| 2022-12-22 | $24.06 | $36.81 | 3,919,200 | — | — |
| 2022-12-21 | $25.23 | $38.60 | 3,535,900 | — | — |
| 2022-12-20 | $24.90 | $38.10 | 2,798,900 | — | — |
| 2022-12-19 | $25.55 | $39.09 | 3,121,100 | — | — |
| 2022-12-16 | $25.97 | $39.74 | 7,185,200 | — | — |
| 2022-12-15 | $26.62 | $40.73 | 2,905,600 | — | — |
| 2022-12-14 | $27.38 | $41.89 | 2,996,300 | — | — |
| 2022-12-13 | $27.21 | $41.63 | 4,232,600 | — | — |
| 2022-12-12 | $27.23 | $41.66 | 3,209,700 | — | — |
| 2022-12-09 | $26.43 | $40.44 | 2,743,900 | — | — |
| 2022-12-08 | $27.10 | $41.46 | 2,785,500 | — | — |
| 2022-12-07 | $27.47 | $42.03 | 3,023,300 | — | — |
| 2022-12-06 | $28.43 | $43.50 | 4,679,300 | — | — |
| 2022-12-05 | $29.49 | $44.36 | 5,501,400 | — | — |
| 2022-12-02 | $31.52 | $47.41 | 7,232,900 | — | — |
| 2022-12-01 | $31.80 | $47.83 | 2,516,000 | — | — |
| 2022-11-30 | $32.08 | $48.25 | 3,794,100 | — | — |
| 2022-11-29 | $32.40 | $48.73 | 3,356,100 | — | — |
| 2022-11-28 | $31.31 | $47.09 | 3,925,000 | — | — |
| 2022-11-25 | $31.93 | $48.03 | 2,513,200 | — | — |
| 2022-11-23 | $32.50 | $48.88 | 2,000,700 | — | — |
| 2022-11-22 | $32.23 | $48.48 | 3,477,700 | — | — |
| 2022-11-21 | $30.93 | $46.52 | 3,680,300 | — | — |
| 2022-11-18 | $30.98 | $46.60 | 3,175,100 | — | — |
| 2022-11-17 | $31.42 | $47.26 | 6,519,200 | — | — |
| 2022-11-16 | $29.80 | $44.82 | 6,003,700 | — | — |
| 2022-11-15 | $32.07 | $48.24 | 3,228,500 | — | — |
| 2022-11-14 | $31.45 | $47.30 | 3,729,600 | — | — |
| 2022-11-11 | $31.23 | $46.97 | 3,946,100 | — | — |
| 2022-11-10 | $29.37 | $44.18 | 5,093,400 | — | — |
| 2022-11-09 | $27.03 | $40.66 | 3,687,400 | — | — |
| 2022-11-08 | $28.82 | $43.35 | 13,007,500 | — | — |
| 2022-11-07 | $26.85 | $40.39 | 4,739,900 | — | — |
| 2022-11-04 | $27.10 | $40.76 | 3,193,200 | — | — |
| 2022-11-03 | $26.95 | $40.54 | 3,772,800 | — | — |
| 2022-11-02 | $27.06 | $40.70 | 5,200,500 | — | — |
| 2022-11-01 | $28.82 | $43.35 | 3,395,100 | — | — |
| 2022-10-31 | $29.95 | $45.05 | 4,855,400 | — | — |
| 2022-10-28 | $30.49 | $45.86 | 3,285,800 | — | — |
| 2022-10-27 | $30.13 | $45.32 | 3,023,000 | — | — |
| 2022-10-26 | $30.19 | $45.41 | 2,662,100 | — | — |
| 2022-10-25 | $30.23 | $45.47 | 3,141,900 | — | — |
| 2022-10-24 | $28.93 | $43.51 | 2,397,900 | — | — |
| 2022-10-21 | $28.95 | $43.54 | 1,848,800 | — | — |
| 2022-10-20 | $28.30 | $42.57 | 3,029,200 | — | — |
| 2022-10-19 | $28.49 | $42.85 | 2,533,800 | — | — |
| 2022-10-18 | $28.92 | $43.50 | 2,867,300 | — | — |
| 2022-10-17 | $28.05 | $42.19 | 2,970,400 | — | — |
| 2022-10-14 | $26.98 | $40.58 | 2,689,200 | — | — |
| 2022-10-13 | $27.04 | $40.67 | 4,046,100 | — | — |
| 2022-10-12 | $26.41 | $39.72 | 3,837,600 | — | — |
| 2022-10-11 | $27.02 | $40.64 | 2,722,100 | — | — |
| 2022-10-10 | $26.95 | $40.54 | 3,071,400 | — | — |
| 2022-10-07 | $27.03 | $40.66 | 2,316,400 | — | — |
| 2022-10-06 | $27.35 | $41.14 | 3,021,100 | — | — |
| 2022-10-05 | $27.61 | $41.53 | 2,905,200 | — | — |
| 2022-10-04 | $27.55 | $41.44 | 6,604,100 | — | — |
| 2022-10-03 | $26.04 | $39.17 | 4,878,500 | — | — |
| 2022-09-30 | $25.15 | $37.83 | 5,105,200 | — | — |
| 2022-09-29 | $25.34 | $38.11 | 5,369,000 | — | — |
| 2022-09-28 | $26.49 | $39.84 | 4,557,100 | — | — |
| 2022-09-27 | $25.70 | $38.66 | 4,744,900 | — | — |
| 2022-09-26 | $25.54 | $38.42 | 4,454,200 | — | — |
| 2022-09-23 | $26.30 | $39.56 | 4,707,300 | — | — |
| 2022-09-22 | $26.93 | $40.51 | 4,249,700 | — | — |
| 2022-09-21 | $27.90 | $41.96 | 3,940,400 | — | — |
| 2022-09-20 | $28.31 | $42.58 | 3,939,800 | — | — |
| 2022-09-19 | $29.33 | $44.12 | 5,810,200 | — | — |
| 2022-09-16 | $28.74 | $43.23 | 6,760,000 | — | — |
| 2022-09-15 | $28.68 | $43.14 | 3,740,900 | — | — |
| 2022-09-14 | $28.68 | $43.14 | 3,413,000 | — | — |
| 2022-09-13 | $28.78 | $43.29 | 4,941,200 | — | — |
| 2022-09-12 | $30.91 | $46.49 | 3,964,300 | — | — |
| 2022-09-09 | $30.71 | $46.19 | 4,424,800 | — | — |
| 2022-09-08 | $30.03 | $45.17 | 4,372,000 | — | — |
| 2022-09-07 | $29.61 | $44.54 | 4,140,300 | — | — |
| 2022-09-06 | $28.29 | $42.55 | 5,577,800 | — | — |
| 2022-09-02 | $29.97 | $44.33 | 11,357,500 | — | — |
| 2022-09-01 | $28.37 | $41.96 | 3,441,900 | — | — |
| 2022-08-31 | $28.42 | $42.03 | 4,762,100 | — | — |
| 2022-08-30 | $28.09 | $41.55 | 5,088,900 | — | — |
| 2022-08-29 | $28.09 | $41.55 | 4,558,800 | — | — |
| 2022-08-26 | $29.74 | $43.99 | 4,110,800 | — | — |
| 2022-08-25 | $30.40 | $44.96 | 4,065,500 | — | — |
| 2022-08-24 | $29.34 | $43.39 | 3,960,100 | — | — |
| 2022-08-23 | $28.83 | $42.64 | 4,673,200 | — | — |
| 2022-08-22 | $28.24 | $41.77 | 5,169,200 | — | — |
| 2022-08-19 | $29.89 | $44.21 | 6,121,300 | — | — |
| 2022-08-18 | $31.33 | $46.34 | 15,371,400 | — | — |
| 2022-08-17 | $33.95 | $50.21 | 4,838,700 | — | — |
| 2022-08-16 | $35.09 | $51.90 | 6,827,300 | — | — |
| 2022-08-15 | $33.06 | $48.90 | 2,613,700 | — | — |
| 2022-08-12 | $33.18 | $49.07 | 2,168,400 | — | — |
| 2022-08-11 | $32.62 | $48.25 | 2,758,100 | — | — |
| 2022-08-10 | $31.33 | $46.34 | 3,646,600 | — | — |
| 2022-08-09 | $29.68 | $43.90 | 4,179,400 | — | — |
| 2022-08-08 | $31.46 | $46.53 | 3,909,200 | — | — |
| 2022-08-05 | $30.55 | $45.18 | 2,777,600 | — | — |
| 2022-08-04 | $30.02 | $44.40 | 3,289,800 | — | — |
| 2022-08-03 | $31.10 | $46.00 | 2,930,000 | — | — |
| 2022-08-02 | $29.26 | $43.28 | 2,633,600 | — | — |
| 2022-08-01 | $29.49 | $43.62 | 2,692,000 | — | — |
| 2022-07-29 | $29.14 | $43.10 | 3,334,200 | — | — |
| 2022-07-28 | $28.11 | $41.58 | 3,814,400 | — | — |
| 2022-07-27 | $27.05 | $40.01 | 4,930,800 | — | — |
| 2022-07-26 | $26.32 | $38.93 | 5,995,000 | — | — |
| 2022-07-25 | $28.96 | $42.83 | 3,888,100 | — | — |
| 2022-07-22 | $30.26 | $44.76 | 1,966,300 | — | — |
| 2022-07-21 | $30.90 | $45.70 | 1,801,400 | — | — |
| 2022-07-20 | $30.40 | $44.96 | 4,271,500 | — | — |
| 2022-07-19 | $29.60 | $43.78 | 4,606,700 | — | — |
| 2022-07-18 | $28.94 | $42.80 | 3,447,100 | — | — |
| 2022-07-15 | $28.23 | $41.75 | 3,705,400 | — | — |
| 2022-07-14 | $26.96 | $39.87 | 4,280,100 | — | — |
| 2022-07-13 | $28.00 | $41.41 | 3,667,600 | — | — |
| 2022-07-12 | $28.95 | $42.82 | 3,738,400 | — | — |
| 2022-07-11 | $29.17 | $43.14 | 4,510,400 | — | — |
| 2022-07-08 | $29.17 | $43.14 | 6,781,600 | — | — |
| 2022-07-07 | $28.26 | $41.80 | 6,960,900 | — | — |
| 2022-07-06 | $27.37 | $40.48 | 7,436,000 | — | — |
| 2022-07-05 | $29.41 | $43.50 | 10,855,600 | — | — |
| 2022-07-01 | $28.68 | $42.42 | 33,184,700 | — | — |
| 2022-06-30 | $35.69 | $52.79 | 3,341,000 | — | — |
| 2022-06-29 | $35.91 | $53.11 | 2,967,100 | — | — |
| 2022-06-28 | $36.82 | $54.46 | 3,485,700 | — | — |
| 2022-06-27 | $37.68 | $55.73 | 6,231,900 | — | — |
| 2022-06-24 | $39.25 | $58.05 | 5,132,100 | — | — |
| 2022-06-23 | $38.38 | $56.76 | 3,705,600 | — | — |
| 2022-06-22 | $38.61 | $57.10 | 10,004,700 | — | — |
| 2022-06-21 | $42.33 | $62.61 | 4,057,200 | — | — |
| 2022-06-17 | $40.25 | $59.53 | 5,905,600 | — | — |
| 2022-06-16 | $40.31 | $59.62 | 3,892,000 | — | — |
| 2022-06-15 | $42.79 | $63.29 | 5,942,400 | — | — |
| 2022-06-14 | $41.07 | $60.74 | 3,396,300 | — | — |
| 2022-06-13 | $40.54 | $59.96 | 6,455,900 | — | — |
| 2022-06-10 | $45.75 | $67.67 | 3,459,600 | — | — |
| 2022-06-09 | $46.60 | $68.92 | 7,472,900 | — | — |
| 2022-06-08 | $45.76 | $67.68 | 6,077,000 | — | — |
| 2022-06-07 | $45.59 | $67.43 | 13,377,700 | — | — |
| 2022-06-06 | $42.12 | $61.56 | 4,360,600 | — | — |
| 2022-06-03 | $41.48 | $60.62 | 8,161,300 | — | — |
| 2022-06-02 | $41.18 | $60.18 | 4,804,300 | — | — |
| 2022-06-01 | $40.20 | $58.75 | 2,502,500 | — | — |
| 2022-05-31 | $40.32 | $58.93 | 3,618,300 | — | — |
| 2022-05-27 | $41.87 | $61.19 | 7,080,300 | — | — |
| 2022-05-26 | $43.19 | $63.12 | 5,062,300 | — | — |
| 2022-05-25 | $40.48 | $59.16 | 13,862,900 | — | — |
| 2022-05-24 | $36.18 | $52.88 | 4,942,400 | — | — |
| 2022-05-23 | $38.24 | $55.89 | 5,335,000 | — | — |
| 2022-05-20 | $39.20 | $57.29 | 11,390,600 | — | — |
| 2022-05-19 | $45.04 | $65.82 | 14,092,600 | — | — |
| 2022-05-18 | $43.13 | $63.03 | 8,104,400 | — | — |
| 2022-05-17 | $48.47 | $70.84 | 1,785,500 | — | — |
| 2022-05-16 | $47.06 | $68.78 | 1,865,800 | — | — |
| 2022-05-13 | $48.44 | $70.79 | 1,930,100 | — | — |
| 2022-05-12 | $47.51 | $69.43 | 2,541,100 | — | — |
| 2022-05-11 | $46.65 | $68.18 | 3,219,300 | — | — |
| 2022-05-10 | $49.39 | $72.18 | 3,039,300 | — | — |
| 2022-05-09 | $50.63 | $73.99 | 3,973,700 | — | — |
| 2022-05-06 | $55.73 | $81.45 | 2,311,500 | — | — |
| 2022-05-05 | $57.37 | $83.84 | 1,751,900 | — | — |
| 2022-05-04 | $58.75 | $85.86 | 1,548,500 | — | — |
| 2022-05-03 | $57.54 | $84.09 | 1,533,200 | — | — |
| 2022-05-02 | $58.79 | $85.92 | 1,542,300 | — | — |
| 2022-04-29 | $57.88 | $84.59 | 1,749,600 | — | — |
| 2022-04-28 | $59.19 | $86.50 | 2,059,000 | — | — |
| 2022-04-27 | $58.51 | $85.51 | 1,261,200 | — | — |
| 2022-04-26 | $58.95 | $86.15 | 1,759,900 | — | — |
| 2022-04-25 | $60.39 | $88.26 | 7,815,700 | — | — |
| 2022-04-22 | $57.36 | $83.83 | 2,540,300 | — | — |
| 2022-04-21 | $58.61 | $85.66 | 2,303,200 | — | — |
| 2022-04-20 | $60.58 | $88.54 | 1,510,800 | — | — |
| 2022-04-19 | $61.42 | $89.76 | 2,948,000 | — | — |
| 2022-04-18 | $60.47 | $88.37 | 1,924,300 | — | — |
| 2022-04-14 | $61.00 | $89.15 | 2,798,900 | — | — |
| 2022-04-13 | $60.81 | $88.87 | 2,699,300 | — | — |
| 2022-04-12 | $60.30 | $88.13 | 5,817,000 | — | — |
| 2022-04-11 | $57.24 | $83.65 | 2,316,900 | — | — |
| 2022-04-08 | $57.81 | $84.49 | 2,412,400 | — | — |
| 2022-04-07 | $58.00 | $84.76 | 2,295,700 | — | — |
| 2022-04-06 | $57.99 | $84.75 | 3,203,300 | — | — |
| 2022-04-05 | $59.74 | $87.31 | 2,015,100 | — | — |
| 2022-04-04 | $60.62 | $88.59 | 1,460,400 | — | — |
| 2022-04-01 | $60.34 | $88.18 | 1,943,800 | — | — |
| 2022-03-31 | $60.46 | $88.36 | 3,578,300 | — | — |
| 2022-03-30 | $61.42 | $89.76 | 1,915,000 | — | — |
| 2022-03-29 | $62.09 | $90.74 | 2,227,600 | — | — |
| 2022-03-28 | $60.99 | $89.13 | 2,124,200 | — | — |
| 2022-03-25 | $61.63 | $90.07 | 1,316,500 | — | — |
| 2022-03-24 | $61.09 | $89.28 | 2,068,400 | — | — |
| 2022-03-23 | $60.65 | $88.64 | 4,500,000 | — | — |
| 2022-03-22 | $61.89 | $90.45 | 2,853,100 | — | — |
| 2022-03-21 | $62.05 | $90.68 | 3,148,000 | — | — |
| 2022-03-18 | $62.43 | $91.24 | 5,993,300 | — | — |
| 2022-03-17 | $62.53 | $91.39 | 4,118,600 | — | — |
| 2022-03-16 | $63.11 | $92.23 | 10,500,500 | — | — |
| 2022-03-15 | $53.82 | $78.66 | 2,108,000 | — | — |
| 2022-03-14 | $53.95 | $78.12 | 2,041,800 | — | — |
| 2022-03-11 | $53.94 | $78.10 | 1,917,000 | — | — |
| 2022-03-10 | $54.46 | $78.85 | 3,163,800 | — | — |
| 2022-03-09 | $54.00 | $78.19 | 2,880,900 | — | — |
| 2022-03-08 | $53.35 | $77.25 | 3,548,500 | — | — |
| 2022-03-07 | $51.15 | $74.06 | 3,938,600 | — | — |
| 2022-03-04 | $58.77 | $85.09 | 3,416,500 | — | — |
| 2022-03-03 | $58.99 | $85.41 | 2,294,000 | — | — |
| 2022-03-02 | $58.99 | $85.41 | 3,273,900 | — | — |
| 2022-03-01 | $56.80 | $82.24 | 6,228,200 | — | — |
| 2022-02-28 | $55.62 | $80.53 | 6,086,600 | — | — |
| 2022-02-25 | $56.88 | $82.36 | 1,827,900 | — | — |
| 2022-02-24 | $55.67 | $80.61 | 2,993,900 | — | — |
| 2022-02-23 | $53.25 | $77.10 | 2,867,900 | — | — |
| 2022-02-22 | $54.36 | $78.71 | 3,748,900 | — | — |
| 2022-02-18 | $57.75 | $83.62 | 1,987,900 | — | — |
| 2022-02-17 | $58.16 | $84.21 | 1,817,500 | — | — |
| 2022-02-16 | $59.20 | $85.72 | 1,869,700 | — | — |
| 2022-02-15 | $59.72 | $86.47 | 2,315,000 | — | — |
| 2022-02-14 | $58.07 | $84.08 | 1,963,100 | — | — |
| 2022-02-11 | $58.77 | $85.09 | 3,554,100 | — | — |
| 2022-02-10 | $60.58 | $87.71 | 4,448,500 | — | — |
| 2022-02-09 | $61.96 | $89.71 | 5,070,500 | — | — |
| 2022-02-08 | $61.13 | $88.51 | 1,997,400 | — | — |
| 2022-02-07 | $59.66 | $86.38 | 1,702,300 | — | — |
| 2022-02-04 | $59.68 | $86.41 | 4,292,600 | — | — |
| 2022-02-03 | $58.58 | $84.82 | 4,227,300 | — | — |
| 2022-02-02 | $57.98 | $83.95 | 3,416,700 | — | — |
| 2022-02-01 | $59.37 | $85.96 | 3,488,600 | — | — |
| 2022-01-31 | $59.71 | $86.46 | 4,896,000 | — | — |
| 2022-01-28 | $60.16 | $87.11 | 4,682,600 | — | — |
| 2022-01-27 | $59.77 | $86.54 | 5,038,600 | — | — |
| 2022-01-26 | $60.26 | $87.25 | 5,787,800 | — | — |
| 2022-01-25 | $62.27 | $90.16 | 9,848,900 | — | — |
| 2022-01-24 | $63.71 | $92.25 | 41,700,600 | — | — |
| 2022-01-21 | $46.84 | $67.82 | 6,267,000 | — | — |
| 2022-01-20 | $48.09 | $69.63 | 4,523,900 | — | — |
| 2022-01-19 | $51.83 | $75.05 | 11,828,400 | — | — |
| 2022-01-18 | $49.75 | $72.03 | 15,364,600 | — | — |
| 2022-01-14 | $47.77 | $69.17 | 4,579,400 | — | — |
| 2022-01-13 | $48.71 | $70.53 | 4,810,500 | — | — |
| 2022-01-12 | $47.98 | $69.47 | 5,482,500 | — | — |
| 2022-01-11 | $48.98 | $70.92 | 3,685,400 | — | — |
| 2022-01-10 | $46.59 | $67.46 | 5,186,300 | — | — |
| 2022-01-07 | $48.20 | $69.79 | 7,612,600 | — | — |
| 2022-01-06 | $49.02 | $70.98 | 3,357,800 | — | — |
| 2022-01-05 | $48.35 | $70.01 | 4,431,800 | — | — |
| 2022-01-04 | $49.67 | $71.92 | 3,326,000 | — | — |
| 2022-01-03 | $49.58 | $71.79 | 3,800,100 | — | — |