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
- 1994-05-26 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 | $29.70 | $29.70 | 2,002,600 | — | — |
| 2022-12-29 | $29.45 | $29.45 | 2,126,100 | — | — |
| 2022-12-28 | $28.31 | $28.31 | 2,603,300 | — | — |
| 2022-12-27 | $29.50 | $29.50 | 2,718,300 | — | — |
| 2022-12-23 | $30.52 | $30.52 | 1,716,900 | — | — |
| 2022-12-22 | $30.40 | $30.40 | 3,395,400 | — | — |
| 2022-12-21 | $31.41 | $31.41 | 1,972,200 | — | — |
| 2022-12-20 | $31.34 | $31.34 | 2,340,000 | — | — |
| 2022-12-19 | $30.80 | $30.80 | 3,080,800 | — | — |
| 2022-12-16 | $32.19 | $32.19 | 3,425,500 | — | — |
| 2022-12-15 | $32.89 | $32.89 | 2,032,100 | — | — |
| 2022-12-14 | $33.51 | $33.51 | 2,776,400 | — | — |
| 2022-12-13 | $35.04 | $35.04 | 2,562,500 | — | — |
| 2022-12-12 | $34.62 | $34.62 | 1,961,200 | — | — |
| 2022-12-09 | $33.01 | $33.01 | 2,162,000 | — | — |
| 2022-12-08 | $32.95 | $32.95 | 1,814,400 | — | — |
| 2022-12-07 | $33.29 | $33.29 | 1,896,600 | — | — |
| 2022-12-06 | $33.97 | $33.97 | 2,280,000 | — | — |
| 2022-12-05 | $34.18 | $34.18 | 2,033,000 | — | — |
| 2022-12-02 | $35.03 | $35.03 | 1,782,700 | — | — |
| 2022-12-01 | $35.70 | $35.70 | 1,709,100 | — | — |
| 2022-11-30 | $35.19 | $35.19 | 1,924,900 | — | — |
| 2022-11-29 | $34.07 | $34.07 | 1,690,100 | — | — |
| 2022-11-28 | $33.67 | $33.67 | 2,266,800 | — | — |
| 2022-11-25 | $34.98 | $34.98 | 1,217,400 | — | — |
| 2022-11-23 | $35.67 | $35.67 | 1,353,800 | — | — |
| 2022-11-22 | $36.13 | $36.13 | 2,036,500 | — | — |
| 2022-11-21 | $35.47 | $35.47 | 3,141,100 | — | — |
| 2022-11-18 | $36.18 | $36.18 | 2,086,400 | — | — |
| 2022-11-17 | $36.40 | $36.40 | 1,595,900 | — | — |
| 2022-11-16 | $37.14 | $37.14 | 2,268,200 | — | — |
| 2022-11-15 | $37.80 | $37.80 | 3,776,700 | — | — |
| 2022-11-14 | $37.63 | $37.63 | 7,065,300 | — | — |
| 2022-11-11 | $35.98 | $35.98 | 2,995,400 | — | — |
| 2022-11-10 | $34.62 | $34.62 | 3,424,100 | — | — |
| 2022-11-09 | $32.25 | $32.25 | 1,922,700 | — | — |
| 2022-11-08 | $33.39 | $33.39 | 1,939,800 | — | — |
| 2022-11-07 | $33.60 | $33.60 | 3,171,300 | — | — |
| 2022-11-04 | $32.69 | $32.69 | 3,370,300 | — | — |
| 2022-11-03 | $31.15 | $31.15 | 4,600,900 | — | — |
| 2022-11-02 | $32.83 | $32.83 | 3,739,500 | — | — |
| 2022-11-01 | $33.62 | $33.62 | 2,059,400 | — | — |
| 2022-10-31 | $33.10 | $33.10 | 1,951,500 | — | — |
| 2022-10-28 | $32.72 | $32.72 | 2,427,300 | — | — |
| 2022-10-27 | $31.44 | $31.44 | 1,637,200 | — | — |
| 2022-10-26 | $31.33 | $31.33 | 2,397,300 | — | — |
| 2022-10-25 | $31.40 | $31.40 | 2,983,700 | — | — |
| 2022-10-24 | $30.76 | $30.76 | 3,108,000 | — | — |
| 2022-10-21 | $30.43 | $30.43 | 2,905,000 | — | — |
| 2022-10-20 | $29.10 | $29.10 | 3,177,200 | — | — |
| 2022-10-19 | $28.12 | $28.12 | 5,645,200 | — | — |
| 2022-10-18 | $29.90 | $29.90 | 4,203,600 | — | — |
| 2022-10-17 | $29.08 | $29.08 | 2,922,000 | — | — |
| 2022-10-14 | $28.07 | $28.07 | 3,265,900 | — | — |
| 2022-10-13 | $29.60 | $29.60 | 3,283,700 | — | — |
| 2022-10-12 | $29.31 | $29.31 | 3,070,600 | — | — |
| 2022-10-11 | $29.27 | $29.27 | 3,736,400 | — | — |
| 2022-10-10 | $29.45 | $29.45 | 4,260,400 | — | — |
| 2022-10-07 | $30.68 | $30.68 | 4,744,500 | — | — |
| 2022-10-06 | $31.90 | $31.90 | 4,391,300 | — | — |
| 2022-10-05 | $31.40 | $31.40 | 4,567,900 | — | — |
| 2022-10-04 | $30.55 | $30.55 | 4,221,700 | — | — |
| 2022-10-03 | $28.10 | $28.10 | 3,197,900 | — | — |
| 2022-09-30 | $27.51 | $27.51 | 3,319,700 | — | — |
| 2022-09-29 | $27.30 | $27.30 | 2,999,500 | — | — |
| 2022-09-28 | $27.96 | $27.96 | 3,677,200 | — | — |
| 2022-09-27 | $26.53 | $26.53 | 4,335,100 | — | — |
| 2022-09-26 | $26.13 | $26.13 | 4,864,000 | — | — |
| 2022-09-23 | $26.62 | $26.62 | 5,613,000 | — | — |
| 2022-09-22 | $26.75 | $26.75 | 6,747,500 | — | — |
| 2022-09-21 | $29.14 | $29.14 | 3,214,700 | — | — |
| 2022-09-20 | $30.59 | $30.59 | 3,450,900 | — | — |
| 2022-09-19 | $31.41 | $31.41 | 7,171,400 | — | — |
| 2022-09-16 | $30.56 | $30.56 | 32,296,700 | — | — |
| 2022-09-15 | $30.78 | $30.78 | 4,814,600 | — | — |
| 2022-09-14 | $30.77 | $30.77 | 4,841,900 | — | — |
| 2022-09-13 | $30.73 | $30.73 | 3,454,700 | — | — |
| 2022-09-12 | $33.01 | $33.01 | 2,917,000 | — | — |
| 2022-09-09 | $32.47 | $32.47 | 3,117,700 | — | — |
| 2022-09-08 | $32.21 | $32.21 | 2,353,100 | — | — |
| 2022-09-07 | $31.83 | $31.83 | 3,070,300 | — | — |
| 2022-09-06 | $30.86 | $30.86 | 3,748,700 | — | — |
| 2022-09-02 | $31.30 | $31.30 | 2,777,300 | — | — |
| 2022-09-01 | $30.55 | $30.55 | 3,784,400 | — | — |
| 2022-08-31 | $31.23 | $31.23 | 2,142,100 | — | — |
| 2022-08-30 | $31.85 | $31.85 | 2,177,500 | — | — |
| 2022-08-29 | $32.13 | $32.13 | 1,665,000 | — | — |
| 2022-08-26 | $32.18 | $32.18 | 2,961,500 | — | — |
| 2022-08-25 | $34.20 | $34.20 | 1,551,800 | — | — |
| 2022-08-24 | $33.65 | $33.65 | 1,709,500 | — | — |
| 2022-08-23 | $33.11 | $33.11 | 1,403,800 | — | — |
| 2022-08-22 | $32.86 | $32.86 | 2,376,800 | — | — |
| 2022-08-19 | $34.34 | $34.34 | 2,892,700 | — | — |
| 2022-08-18 | $35.72 | $35.72 | 1,769,500 | — | — |
| 2022-08-17 | $36.03 | $36.03 | 2,499,300 | — | — |
| 2022-08-16 | $37.21 | $37.21 | 3,417,300 | — | — |
| 2022-08-15 | $37.45 | $37.45 | 1,779,300 | — | — |
| 2022-08-12 | $37.70 | $37.70 | 2,848,700 | — | — |
| 2022-08-11 | $35.60 | $35.60 | 2,416,300 | — | — |
| 2022-08-10 | $35.74 | $35.74 | 2,603,300 | — | — |
| 2022-08-09 | $34.11 | $34.11 | 3,023,100 | — | — |
| 2022-08-08 | $36.05 | $36.05 | 5,458,200 | — | — |
| 2022-08-05 | $34.15 | $34.15 | 4,013,300 | — | — |
| 2022-08-04 | $35.14 | $35.14 | 5,647,700 | — | — |
| 2022-08-03 | $36.59 | $36.59 | 4,139,100 | — | — |
| 2022-08-02 | $36.17 | $36.17 | 3,496,500 | — | — |
| 2022-08-01 | $34.53 | $34.53 | 2,846,700 | — | — |
| 2022-07-29 | $34.55 | $34.55 | 2,035,300 | — | — |
| 2022-07-28 | $34.23 | $34.23 | 2,028,300 | — | — |
| 2022-07-27 | $34.37 | $34.37 | 2,017,700 | — | — |
| 2022-07-26 | $32.81 | $32.81 | 2,042,700 | — | — |
| 2022-07-25 | $33.80 | $33.80 | 2,120,600 | — | — |
| 2022-07-22 | $33.79 | $33.79 | 2,394,400 | — | — |
| 2022-07-21 | $34.65 | $34.65 | 2,079,900 | — | — |
| 2022-07-20 | $34.33 | $34.33 | 2,427,700 | — | — |
| 2022-07-19 | $33.07 | $33.07 | 2,603,200 | — | — |
| 2022-07-18 | $31.83 | $31.83 | 3,446,900 | — | — |
| 2022-07-15 | $31.40 | $31.40 | 3,686,100 | — | — |
| 2022-07-14 | $29.15 | $29.15 | 3,798,800 | — | — |
| 2022-07-13 | $30.00 | $30.00 | 2,822,500 | — | — |
| 2022-07-12 | $29.83 | $29.83 | 3,222,800 | — | — |
| 2022-07-11 | $29.33 | $29.33 | 3,052,900 | — | — |
| 2022-07-08 | $30.59 | $30.59 | 2,780,500 | — | — |
| 2022-07-07 | $31.32 | $31.32 | 3,197,700 | — | — |
| 2022-07-06 | $31.02 | $31.02 | 2,886,200 | — | — |
| 2022-07-05 | $32.31 | $32.31 | 3,662,000 | — | — |
| 2022-07-01 | $31.46 | $31.46 | 2,417,000 | — | — |
| 2022-06-30 | $30.42 | $30.42 | 4,419,300 | — | — |
| 2022-06-29 | $31.14 | $31.14 | 2,877,100 | — | — |
| 2022-06-28 | $31.79 | $31.79 | 3,938,100 | — | — |
| 2022-06-27 | $32.32 | $32.32 | 3,700,800 | — | — |
| 2022-06-24 | $32.12 | $32.12 | 7,928,200 | — | — |
| 2022-06-23 | $28.51 | $28.51 | 4,150,400 | — | — |
| 2022-06-22 | $28.34 | $28.34 | 2,751,000 | — | — |
| 2022-06-21 | $27.87 | $27.87 | 4,434,500 | — | — |
| 2022-06-17 | $27.40 | $27.40 | 6,321,800 | — | — |
| 2022-06-16 | $26.91 | $26.91 | 6,900,400 | — | — |
| 2022-06-15 | $30.25 | $30.25 | 4,842,300 | — | — |
| 2022-06-14 | $29.00 | $29.00 | 4,942,800 | — | — |
| 2022-06-13 | $28.50 | $28.50 | 5,033,200 | — | — |
| 2022-06-10 | $32.18 | $32.18 | 4,214,800 | — | — |
| 2022-06-09 | $33.90 | $33.90 | 3,654,000 | — | — |
| 2022-06-08 | $34.28 | $34.28 | 2,518,900 | — | — |
| 2022-06-07 | $34.30 | $34.30 | 2,317,800 | — | — |
| 2022-06-06 | $33.86 | $33.86 | 4,075,200 | — | — |
| 2022-06-03 | $32.91 | $32.91 | 2,743,200 | — | — |
| 2022-06-02 | $33.68 | $33.68 | 3,607,300 | — | — |
| 2022-06-01 | $31.88 | $31.88 | 2,579,600 | — | — |
| 2022-05-31 | $31.96 | $31.96 | 3,531,200 | — | — |
| 2022-05-27 | $32.28 | $32.28 | 2,639,100 | — | — |
| 2022-05-26 | $31.50 | $31.50 | 4,532,000 | — | — |
| 2022-05-25 | $29.61 | $29.61 | 3,892,600 | — | — |
| 2022-05-24 | $28.49 | $28.49 | 5,745,500 | — | — |
| 2022-05-23 | $31.18 | $31.18 | 5,333,600 | — | — |
| 2022-05-20 | $31.79 | $31.79 | 4,998,900 | — | — |
| 2022-05-19 | $30.67 | $30.67 | 4,317,200 | — | — |
| 2022-05-18 | $30.20 | $30.20 | 5,801,300 | — | — |
| 2022-05-17 | $30.92 | $30.92 | 4,401,800 | — | — |
| 2022-05-16 | $29.74 | $29.74 | 4,521,700 | — | — |
| 2022-05-13 | $31.31 | $31.31 | 6,372,900 | — | — |
| 2022-05-12 | $29.05 | $29.05 | 7,950,700 | — | — |
| 2022-05-11 | $29.29 | $29.29 | 5,231,300 | — | — |
| 2022-05-10 | $30.64 | $30.64 | 7,225,100 | — | — |
| 2022-05-09 | $31.87 | $31.87 | 5,787,700 | — | — |
| 2022-05-06 | $34.33 | $34.33 | 5,683,500 | — | — |
| 2022-05-05 | $36.56 | $36.56 | 5,746,700 | — | — |
| 2022-05-04 | $38.73 | $38.73 | 6,468,100 | — | — |
| 2022-05-03 | $38.53 | $38.53 | 3,341,300 | — | — |
| 2022-05-02 | $37.70 | $37.70 | 4,628,100 | — | — |
| 2022-04-29 | $36.57 | $36.57 | 3,879,000 | — | — |
| 2022-04-28 | $37.88 | $37.88 | 3,720,500 | — | — |
| 2022-04-27 | $36.76 | $36.76 | 3,910,200 | — | — |
| 2022-04-26 | $36.69 | $36.69 | 3,388,300 | — | — |
| 2022-04-25 | $38.35 | $38.35 | 6,400,300 | — | — |
| 2022-04-22 | $36.55 | $36.55 | 3,239,600 | — | — |
| 2022-04-21 | $37.04 | $37.04 | 3,471,400 | — | — |
| 2022-04-20 | $38.43 | $38.43 | 2,462,900 | — | — |
| 2022-04-19 | $38.90 | $38.90 | 4,646,100 | — | — |
| 2022-04-18 | $36.89 | $36.89 | 3,400,200 | — | — |
| 2022-04-14 | $37.27 | $37.27 | 2,671,900 | — | — |
| 2022-04-13 | $37.87 | $37.87 | 2,783,100 | — | — |
| 2022-04-12 | $36.86 | $36.86 | 3,205,700 | — | — |
| 2022-04-11 | $37.38 | $37.38 | 3,706,900 | — | — |
| 2022-04-08 | $36.96 | $36.96 | 3,355,200 | — | — |
| 2022-04-07 | $37.75 | $37.75 | 4,827,500 | — | — |
| 2022-04-06 | $39.02 | $39.02 | 6,009,700 | — | — |
| 2022-04-05 | $41.83 | $41.83 | 3,495,800 | — | — |
| 2022-04-04 | $44.24 | $44.24 | 3,073,700 | — | — |
| 2022-04-01 | $42.01 | $42.01 | 2,812,500 | — | — |
| 2022-03-31 | $42.42 | $42.42 | 2,936,900 | — | — |
| 2022-03-30 | $44.00 | $44.00 | 2,618,800 | — | — |
| 2022-03-29 | $44.35 | $44.35 | 4,931,200 | — | — |
| 2022-03-28 | $41.65 | $41.65 | 2,997,600 | — | — |
| 2022-03-25 | $41.52 | $41.52 | 3,248,500 | — | — |
| 2022-03-24 | $43.17 | $43.17 | 2,612,400 | — | — |
| 2022-03-23 | $42.21 | $42.21 | 3,038,300 | — | — |
| 2022-03-22 | $43.98 | $43.98 | 2,766,600 | — | — |
| 2022-03-21 | $43.31 | $43.31 | 3,040,200 | — | — |
| 2022-03-18 | $44.86 | $44.86 | 4,525,000 | — | — |
| 2022-03-17 | $44.91 | $44.91 | 4,559,100 | — | — |
| 2022-03-16 | $44.77 | $44.77 | 4,250,800 | — | — |
| 2022-03-15 | $42.23 | $42.23 | 4,680,700 | — | — |
| 2022-03-14 | $40.30 | $40.30 | 4,384,500 | — | — |
| 2022-03-11 | $42.67 | $42.67 | 2,655,500 | — | — |
| 2022-03-10 | $44.19 | $44.19 | 3,702,900 | — | — |
| 2022-03-09 | $43.83 | $43.83 | 4,183,000 | — | — |
| 2022-03-08 | $41.75 | $41.75 | 8,473,300 | — | — |
| 2022-03-07 | $40.91 | $40.91 | 6,318,300 | — | — |
| 2022-03-04 | $46.35 | $46.35 | 4,712,600 | — | — |
| 2022-03-03 | $48.28 | $48.28 | 4,145,900 | — | — |
| 2022-03-02 | $50.74 | $50.74 | 3,111,000 | — | — |
| 2022-03-01 | $50.82 | $50.82 | 3,533,600 | — | — |
| 2022-02-28 | $51.35 | $51.35 | 3,283,600 | — | — |
| 2022-02-25 | $50.24 | $50.24 | 2,733,800 | — | — |
| 2022-02-24 | $49.69 | $49.69 | 4,262,100 | — | — |
| 2022-02-23 | $47.24 | $47.24 | 4,646,100 | — | — |
| 2022-02-22 | $46.14 | $46.14 | 3,973,700 | — | — |
| 2022-02-18 | $47.27 | $47.27 | 4,693,600 | — | — |
| 2022-02-17 | $49.31 | $49.31 | 4,826,800 | — | — |
| 2022-02-16 | $50.06 | $50.06 | 3,383,100 | — | — |
| 2022-02-15 | $49.92 | $49.92 | 3,832,600 | — | — |
| 2022-02-14 | $47.81 | $47.81 | 5,073,100 | — | — |
| 2022-02-11 | $48.71 | $48.71 | 4,602,300 | — | — |
| 2022-02-10 | $50.13 | $50.13 | 4,660,800 | — | — |
| 2022-02-09 | $50.81 | $50.81 | 6,335,200 | — | — |
| 2022-02-08 | $48.11 | $48.11 | 5,293,700 | — | — |
| 2022-02-07 | $46.81 | $46.81 | 4,558,300 | — | — |
| 2022-02-04 | $44.99 | $44.99 | 6,407,000 | — | — |
| 2022-02-03 | $45.33 | $45.33 | 12,669,300 | — | — |
| 2022-02-02 | $45.67 | $45.67 | 5,567,500 | — | — |
| 2022-02-01 | $47.24 | $47.24 | 3,845,000 | — | — |
| 2022-01-31 | $45.61 | $45.61 | 4,792,000 | — | — |
| 2022-01-28 | $44.20 | $44.20 | 3,129,800 | — | — |
| 2022-01-27 | $42.35 | $42.35 | 4,984,100 | — | — |
| 2022-01-26 | $43.46 | $43.46 | 6,799,500 | — | — |
| 2022-01-25 | $43.19 | $43.19 | 4,994,800 | — | — |
| 2022-01-24 | $42.40 | $42.40 | 7,491,900 | — | — |
| 2022-01-21 | $40.92 | $40.92 | 4,311,700 | — | — |
| 2022-01-20 | $41.93 | $41.93 | 6,923,300 | — | — |
| 2022-01-19 | $43.00 | $43.00 | 3,820,100 | — | — |
| 2022-01-18 | $42.55 | $42.55 | 6,724,700 | — | — |
| 2022-01-14 | $44.45 | $44.45 | 4,036,500 | — | — |
| 2022-01-13 | $45.73 | $45.73 | 3,812,000 | — | — |
| 2022-01-12 | $47.44 | $47.44 | 4,146,000 | — | — |
| 2022-01-11 | $48.01 | $48.01 | 2,765,500 | — | — |
| 2022-01-10 | $46.96 | $46.96 | 3,492,800 | — | — |
| 2022-01-07 | $47.28 | $47.28 | 3,047,300 | — | — |
| 2022-01-06 | $46.86 | $46.86 | 3,575,400 | — | — |
| 2022-01-05 | $46.61 | $46.61 | 3,747,300 | — | — |
| 2022-01-04 | $49.77 | $49.77 | 4,713,800 | — | — |
| 2022-01-03 | $50.64 | $50.64 | 4,272,800 | — | — |