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
- 1992-08-07 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 | $27.95 | $260.90 | 1,394,000 | — | — |
| 2022-12-29 | $27.89 | $260.34 | 1,545,200 | — | — |
| 2022-12-28 | $27.67 | $258.28 | 1,910,300 | — | — |
| 2022-12-27 | $28.20 | $263.23 | 1,163,800 | — | — |
| 2022-12-23 | $28.38 | $264.91 | 997,100 | — | — |
| 2022-12-22 | $28.10 | $262.30 | 1,610,000 | — | — |
| 2022-12-21 | $28.19 | $263.14 | 1,590,100 | — | — |
| 2022-12-20 | $28.06 | $261.92 | 1,468,000 | — | — |
| 2022-12-19 | $28.01 | $261.46 | 2,314,300 | — | — |
| 2022-12-16 | $28.64 | $267.34 | 5,052,500 | — | — |
| 2022-12-15 | $29.27 | $273.22 | 1,756,500 | — | — |
| 2022-12-14 | $29.44 | $274.80 | 1,807,200 | — | — |
| 2022-12-13 | $29.41 | $274.52 | 2,439,600 | — | — |
| 2022-12-12 | $29.57 | $276.02 | 1,837,000 | — | — |
| 2022-12-09 | $29.81 | $278.26 | 1,231,000 | — | — |
| 2022-12-08 | $29.91 | $279.19 | 1,415,400 | — | — |
| 2022-12-07 | $29.24 | $272.94 | 1,518,000 | — | — |
| 2022-12-06 | $29.94 | $279.47 | 1,792,500 | — | — |
| 2022-12-05 | $29.64 | $276.67 | 2,426,700 | — | — |
| 2022-12-02 | $30.23 | $282.18 | 1,935,100 | — | — |
| 2022-12-01 | $29.99 | $279.94 | 1,793,700 | — | — |
| 2022-11-30 | $30.28 | $282.65 | 3,259,100 | — | — |
| 2022-11-29 | $30.08 | $280.78 | 2,649,900 | — | — |
| 2022-11-28 | $29.62 | $276.48 | 2,220,200 | — | — |
| 2022-11-25 | $30.70 | $286.57 | 737,000 | — | — |
| 2022-11-23 | $30.56 | $285.26 | 1,472,700 | — | — |
| 2022-11-22 | $30.98 | $289.18 | 1,350,700 | — | — |
| 2022-11-21 | $30.90 | $288.43 | 1,173,300 | — | — |
| 2022-11-18 | $30.31 | $282.93 | 1,368,300 | — | — |
| 2022-11-17 | $30.31 | $282.93 | 1,795,900 | — | — |
| 2022-11-16 | $29.99 | $279.94 | 2,570,700 | — | — |
| 2022-11-15 | $31.19 | $291.14 | 2,112,500 | — | — |
| 2022-11-14 | $31.78 | $296.65 | 2,063,400 | — | — |
| 2022-11-11 | $32.23 | $300.85 | 1,582,500 | — | — |
| 2022-11-10 | $31.99 | $298.61 | 2,848,500 | — | — |
| 2022-11-09 | $30.99 | $289.27 | 1,856,900 | — | — |
| 2022-11-08 | $30.87 | $288.15 | 4,351,500 | — | — |
| 2022-11-07 | $32.66 | $304.86 | 1,357,000 | — | — |
| 2022-11-04 | $32.37 | $302.15 | 2,105,800 | — | — |
| 2022-11-03 | $31.47 | $293.75 | 4,690,600 | — | — |
| 2022-11-02 | $31.18 | $291.05 | 2,194,800 | — | — |
| 2022-11-01 | $31.87 | $297.49 | 1,543,400 | — | — |
| 2022-10-31 | $31.78 | $296.65 | 1,848,600 | — | — |
| 2022-10-28 | $32.27 | $294.97 | 1,549,500 | — | — |
| 2022-10-27 | $31.87 | $291.31 | 1,588,800 | — | — |
| 2022-10-26 | $31.36 | $286.65 | 1,713,700 | — | — |
| 2022-10-25 | $31.28 | $285.92 | 2,046,700 | — | — |
| 2022-10-24 | $31.03 | $283.63 | 2,194,100 | — | — |
| 2022-10-21 | $30.65 | $280.16 | 1,658,700 | — | — |
| 2022-10-20 | $30.36 | $277.51 | 1,487,900 | — | — |
| 2022-10-19 | $29.98 | $274.03 | 1,726,900 | — | — |
| 2022-10-18 | $30.51 | $278.88 | 2,520,500 | — | — |
| 2022-10-17 | $30.77 | $281.26 | 2,359,500 | — | — |
| 2022-10-14 | $30.27 | $276.69 | 2,830,900 | — | — |
| 2022-10-13 | $30.40 | $277.87 | 2,227,200 | — | — |
| 2022-10-12 | $29.27 | $267.54 | 1,805,100 | — | — |
| 2022-10-11 | $29.57 | $270.29 | 3,203,300 | — | — |
| 2022-10-10 | $29.43 | $269.01 | 2,186,400 | — | — |
| 2022-10-07 | $29.41 | $268.82 | 2,329,700 | — | — |
| 2022-10-06 | $29.68 | $271.29 | 1,708,600 | — | — |
| 2022-10-05 | $30.21 | $276.14 | 1,646,100 | — | — |
| 2022-10-04 | $30.62 | $279.88 | 2,198,800 | — | — |
| 2022-10-03 | $29.61 | $270.65 | 2,097,000 | — | — |
| 2022-09-30 | $29.49 | $269.56 | 2,523,400 | — | — |
| 2022-09-29 | $28.78 | $263.07 | 2,648,500 | — | — |
| 2022-09-28 | $29.75 | $271.93 | 2,274,200 | — | — |
| 2022-09-27 | $28.64 | $261.79 | 3,417,100 | — | — |
| 2022-09-26 | $28.89 | $264.07 | 4,519,300 | — | — |
| 2022-09-23 | $30.09 | $275.04 | 2,754,400 | — | — |
| 2022-09-22 | $30.77 | $281.26 | 1,452,100 | — | — |
| 2022-09-21 | $31.52 | $288.11 | 1,867,800 | — | — |
| 2022-09-20 | $31.76 | $290.30 | 4,045,800 | — | — |
| 2022-09-19 | $31.70 | $289.76 | 1,780,100 | — | — |
| 2022-09-16 | $31.07 | $284.00 | 3,456,300 | — | — |
| 2022-09-15 | $30.44 | $278.24 | 1,695,000 | — | — |
| 2022-09-14 | $30.31 | $277.05 | 4,539,100 | — | — |
| 2022-09-13 | $31.97 | $292.22 | 1,168,700 | — | — |
| 2022-09-12 | $32.90 | $300.73 | 1,333,500 | — | — |
| 2022-09-09 | $32.68 | $298.71 | 947,800 | — | — |
| 2022-09-08 | $32.35 | $295.70 | 1,005,500 | — | — |
| 2022-09-07 | $32.42 | $296.34 | 1,048,800 | — | — |
| 2022-09-06 | $32.03 | $292.77 | 1,127,200 | — | — |
| 2022-09-02 | $32.28 | $295.06 | 1,091,400 | — | — |
| 2022-09-01 | $32.45 | $296.61 | 1,178,200 | — | — |
| 2022-08-31 | $32.66 | $298.53 | 1,638,200 | — | — |
| 2022-08-30 | $32.32 | $295.42 | 1,153,100 | — | — |
| 2022-08-29 | $32.74 | $299.26 | 1,031,700 | — | — |
| 2022-08-26 | $32.80 | $299.81 | 1,517,200 | — | — |
| 2022-08-25 | $33.03 | $301.91 | 983,600 | — | — |
| 2022-08-24 | $32.52 | $297.25 | 1,342,600 | — | — |
| 2022-08-23 | $32.49 | $296.98 | 1,418,300 | — | — |
| 2022-08-22 | $32.79 | $299.72 | 1,516,700 | — | — |
| 2022-08-19 | $33.34 | $304.75 | 1,500,600 | — | — |
| 2022-08-18 | $33.28 | $304.20 | 1,155,000 | — | — |
| 2022-08-17 | $33.37 | $305.02 | 1,259,300 | — | — |
| 2022-08-16 | $33.37 | $305.02 | 1,489,700 | — | — |
| 2022-08-15 | $33.54 | $306.58 | 1,410,600 | — | — |
| 2022-08-12 | $33.56 | $306.76 | 1,404,500 | — | — |
| 2022-08-11 | $33.10 | $302.55 | 1,874,000 | — | — |
| 2022-08-10 | $33.23 | $303.74 | 1,524,400 | — | — |
| 2022-08-09 | $33.18 | $303.28 | 1,571,900 | — | — |
| 2022-08-08 | $32.90 | $300.73 | 2,043,400 | — | — |
| 2022-08-05 | $31.99 | $292.41 | 2,116,500 | — | — |
| 2022-08-04 | $31.36 | $286.65 | 1,566,500 | — | — |
| 2022-08-03 | $32.05 | $292.96 | 3,515,100 | — | — |
| 2022-08-02 | $31.57 | $288.57 | 3,359,800 | — | — |
| 2022-08-01 | $31.38 | $286.83 | 2,779,700 | — | — |
| 2022-07-29 | $31.00 | $283.36 | 1,782,400 | — | — |
| 2022-07-28 | $31.48 | $281.62 | 1,976,700 | — | — |
| 2022-07-27 | $31.20 | $279.12 | 1,367,500 | — | — |
| 2022-07-26 | $31.01 | $277.42 | 1,717,500 | — | — |
| 2022-07-25 | $30.98 | $277.15 | 1,959,600 | — | — |
| 2022-07-22 | $30.68 | $274.46 | 1,414,200 | — | — |
| 2022-07-21 | $30.40 | $271.96 | 1,528,700 | — | — |
| 2022-07-20 | $30.40 | $271.96 | 1,600,500 | — | — |
| 2022-07-19 | $30.84 | $275.90 | 1,516,200 | — | — |
| 2022-07-18 | $30.32 | $271.24 | 1,452,600 | — | — |
| 2022-07-15 | $30.40 | $271.96 | 1,945,000 | — | — |
| 2022-07-14 | $29.79 | $266.50 | 1,802,900 | — | — |
| 2022-07-13 | $29.35 | $262.57 | 2,189,600 | — | — |
| 2022-07-12 | $29.51 | $264.00 | 1,863,600 | — | — |
| 2022-07-11 | $29.22 | $261.40 | 1,812,900 | — | — |
| 2022-07-08 | $29.46 | $263.55 | 1,625,300 | — | — |
| 2022-07-07 | $29.18 | $261.05 | 2,219,200 | — | — |
| 2022-07-06 | $28.64 | $256.21 | 2,578,100 | — | — |
| 2022-07-05 | $28.86 | $258.18 | 1,897,000 | — | — |
| 2022-07-01 | $28.79 | $257.56 | 1,535,400 | — | — |
| 2022-06-30 | $28.19 | $252.19 | 2,118,100 | — | — |
| 2022-06-29 | $29.10 | $260.33 | 1,489,600 | — | — |
| 2022-06-28 | $29.15 | $260.78 | 1,211,300 | — | — |
| 2022-06-27 | $29.44 | $263.37 | 1,595,800 | — | — |
| 2022-06-24 | $29.19 | $261.13 | 2,630,800 | — | — |
| 2022-06-23 | $28.32 | $253.35 | 1,815,700 | — | — |
| 2022-06-22 | $27.83 | $248.97 | 1,537,600 | — | — |
| 2022-06-21 | $27.51 | $246.11 | 3,302,600 | — | — |
| 2022-06-17 | $27.70 | $247.81 | 4,357,000 | — | — |
| 2022-06-16 | $27.26 | $243.87 | 3,252,500 | — | — |
| 2022-06-15 | $28.31 | $253.26 | 2,903,300 | — | — |
| 2022-06-14 | $27.66 | $247.45 | 3,234,800 | — | — |
| 2022-06-13 | $28.32 | $253.35 | 2,721,600 | — | — |
| 2022-06-10 | $30.03 | $268.65 | 2,399,600 | — | — |
| 2022-06-09 | $29.92 | $267.67 | 2,979,900 | — | — |
| 2022-06-08 | $29.55 | $264.36 | 1,968,100 | — | — |
| 2022-06-07 | $29.90 | $267.49 | 1,699,400 | — | — |
| 2022-06-06 | $28.69 | $256.66 | 1,610,800 | — | — |
| 2022-06-03 | $29.00 | $259.44 | 1,458,600 | — | — |
| 2022-06-02 | $29.23 | $261.49 | 1,292,000 | — | — |
| 2022-06-01 | $29.53 | $264.18 | 1,619,300 | — | — |
| 2022-05-31 | $29.77 | $266.32 | 2,030,600 | — | — |
| 2022-05-27 | $29.62 | $264.98 | 1,159,800 | — | — |
| 2022-05-26 | $29.52 | $264.09 | 1,952,000 | — | — |
| 2022-05-25 | $29.73 | $265.97 | 1,814,900 | — | — |
| 2022-05-24 | $29.18 | $261.05 | 2,904,600 | — | — |
| 2022-05-23 | $28.50 | $254.96 | 1,632,500 | — | — |
| 2022-05-20 | $28.75 | $257.20 | 2,780,800 | — | — |
| 2022-05-19 | $28.69 | $256.66 | 4,324,500 | — | — |
| 2022-05-18 | $29.82 | $266.77 | 3,221,700 | — | — |
| 2022-05-17 | $30.14 | $269.63 | 3,175,800 | — | — |
| 2022-05-16 | $29.16 | $260.87 | 2,941,000 | — | — |
| 2022-05-13 | $28.43 | $254.34 | 2,977,800 | — | — |
| 2022-05-12 | $27.93 | $249.86 | 2,756,300 | — | — |
| 2022-05-11 | $27.10 | $242.44 | 2,419,000 | — | — |
| 2022-05-10 | $27.14 | $242.80 | 2,449,800 | — | — |
| 2022-05-09 | $28.02 | $250.67 | 3,145,100 | — | — |
| 2022-05-06 | $28.35 | $253.62 | 3,509,000 | — | — |
| 2022-05-05 | $29.08 | $260.15 | 3,690,900 | — | — |
| 2022-05-04 | $28.94 | $258.90 | 3,584,400 | — | — |
| 2022-05-03 | $28.82 | $257.82 | 8,330,200 | — | — |
| 2022-05-02 | $25.13 | $224.81 | 5,169,900 | — | — |
| 2022-04-29 | $25.48 | $227.95 | 5,793,000 | — | — |
| 2022-04-28 | $27.09 | $236.35 | 3,363,200 | — | — |
| 2022-04-27 | $26.65 | $232.52 | 3,655,300 | — | — |
| 2022-04-26 | $27.22 | $237.49 | 3,981,400 | — | — |
| 2022-04-25 | $27.76 | $242.20 | 3,482,100 | — | — |
| 2022-04-22 | $27.31 | $238.27 | 3,041,400 | — | — |
| 2022-04-21 | $27.51 | $240.02 | 2,549,600 | — | — |
| 2022-04-20 | $27.60 | $240.80 | 2,995,400 | — | — |
| 2022-04-19 | $26.87 | $234.43 | 2,766,800 | — | — |
| 2022-04-18 | $26.49 | $231.12 | 3,851,400 | — | — |
| 2022-04-14 | $27.47 | $239.67 | 2,975,100 | — | — |
| 2022-04-13 | $27.21 | $237.40 | 4,250,700 | — | — |
| 2022-04-12 | $27.33 | $238.45 | 6,278,000 | — | — |
| 2022-04-11 | $28.67 | $250.14 | 2,450,700 | — | — |
| 2022-04-08 | $28.62 | $249.70 | 1,244,200 | — | — |
| 2022-04-07 | $28.65 | $249.97 | 2,364,400 | — | — |
| 2022-04-06 | $29.08 | $253.72 | 3,420,400 | — | — |
| 2022-04-05 | $29.11 | $253.98 | 5,508,100 | — | — |
| 2022-04-04 | $31.02 | $270.64 | 2,488,800 | — | — |
| 2022-04-01 | $31.77 | $277.19 | 2,244,100 | — | — |
| 2022-03-31 | $31.16 | $271.86 | 2,185,100 | — | — |
| 2022-03-30 | $31.67 | $276.31 | 2,104,300 | — | — |
| 2022-03-29 | $31.52 | $275.01 | 2,377,600 | — | — |
| 2022-03-28 | $30.76 | $268.37 | 2,033,700 | — | — |
| 2022-03-25 | $30.60 | $266.98 | 2,076,800 | — | — |
| 2022-03-24 | $30.02 | $261.92 | 2,429,100 | — | — |
| 2022-03-23 | $29.37 | $256.25 | 1,745,700 | — | — |
| 2022-03-22 | $29.20 | $254.76 | 2,460,800 | — | — |
| 2022-03-21 | $29.08 | $253.72 | 1,470,400 | — | — |
| 2022-03-18 | $28.98 | $252.84 | 2,984,100 | — | — |
| 2022-03-17 | $29.05 | $253.45 | 1,861,300 | — | — |
| 2022-03-16 | $28.66 | $250.05 | 2,473,500 | — | — |
| 2022-03-15 | $28.36 | $247.43 | 2,372,300 | — | — |
| 2022-03-14 | $28.53 | $248.92 | 2,568,600 | — | — |
| 2022-03-11 | $28.73 | $250.66 | 1,276,800 | — | — |
| 2022-03-10 | $28.71 | $250.49 | 1,508,800 | — | — |
| 2022-03-09 | $28.47 | $248.39 | 1,685,500 | — | — |
| 2022-03-08 | $28.34 | $247.26 | 2,202,600 | — | — |
| 2022-03-07 | $27.75 | $242.11 | 1,848,900 | — | — |
| 2022-03-04 | $28.30 | $246.91 | 1,671,300 | — | — |
| 2022-03-03 | $28.12 | $245.34 | 2,079,300 | — | — |
| 2022-03-02 | $28.11 | $245.25 | 2,592,100 | — | — |
| 2022-03-01 | $27.53 | $240.19 | 3,561,400 | — | — |
| 2022-02-28 | $28.17 | $245.78 | 2,971,300 | — | — |
| 2022-02-25 | $28.46 | $248.31 | 2,108,300 | — | — |
| 2022-02-24 | $27.73 | $241.94 | 2,559,200 | — | — |
| 2022-02-23 | $27.57 | $240.54 | 1,802,400 | — | — |
| 2022-02-22 | $28.14 | $245.52 | 1,869,000 | — | — |
| 2022-02-18 | $28.35 | $247.35 | 3,036,000 | — | — |
| 2022-02-17 | $28.82 | $251.45 | 2,873,200 | — | — |
| 2022-02-16 | $29.30 | $255.64 | 2,213,100 | — | — |
| 2022-02-15 | $28.56 | $249.18 | 2,646,300 | — | — |
| 2022-02-14 | $28.47 | $248.39 | 3,356,400 | — | — |
| 2022-02-11 | $28.87 | $251.88 | 5,154,300 | — | — |
| 2022-02-10 | $28.43 | $248.05 | 4,000,100 | — | — |
| 2022-02-09 | $28.53 | $248.92 | 3,879,600 | — | — |
| 2022-02-08 | $27.62 | $240.98 | 4,317,800 | — | — |
| 2022-02-07 | $27.52 | $240.11 | 3,984,000 | — | — |
| 2022-02-04 | $27.20 | $237.31 | 7,045,100 | — | — |
| 2022-02-03 | $28.40 | $241.94 | 7,578,200 | — | — |
| 2022-02-02 | $30.37 | $258.72 | 4,399,500 | — | — |
| 2022-02-01 | $30.99 | $264.00 | 3,529,300 | — | — |
| 2022-01-31 | $31.48 | $268.18 | 4,310,400 | — | — |
| 2022-01-28 | $30.82 | $262.55 | 3,224,900 | — | — |
| 2022-01-27 | $30.06 | $256.08 | 2,132,600 | — | — |
| 2022-01-26 | $30.00 | $255.57 | 3,095,200 | — | — |
| 2022-01-25 | $30.48 | $259.66 | 2,860,200 | — | — |
| 2022-01-24 | $30.31 | $258.21 | 3,262,700 | — | — |
| 2022-01-21 | $30.39 | $258.89 | 3,058,200 | — | — |
| 2022-01-20 | $30.59 | $260.59 | 3,817,700 | — | — |
| 2022-01-19 | $31.44 | $267.84 | 3,472,900 | — | — |
| 2022-01-18 | $31.56 | $268.86 | 4,355,800 | — | — |
| 2022-01-14 | $31.63 | $269.45 | 2,659,100 | — | — |
| 2022-01-13 | $31.17 | $265.54 | 1,716,800 | — | — |
| 2022-01-12 | $30.58 | $260.51 | 2,523,300 | — | — |
| 2022-01-11 | $31.28 | $266.47 | 1,615,500 | — | — |
| 2022-01-10 | $31.13 | $265.19 | 2,215,600 | — | — |
| 2022-01-07 | $31.37 | $267.24 | 3,019,600 | — | — |
| 2022-01-06 | $30.91 | $263.32 | 2,735,600 | — | — |
| 2022-01-05 | $30.40 | $258.98 | 2,245,700 | — | — |
| 2022-01-04 | $30.43 | $259.23 | 2,472,900 | — | — |
| 2022-01-03 | $30.08 | $256.25 | 2,008,500 | — | — |