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
- 1973-05-03 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 | $23.87 | $42.56 | 96,300 | — | — |
| 2022-12-29 | $23.80 | $42.44 | 97,300 | — | — |
| 2022-12-28 | $23.61 | $42.01 | 88,100 | — | — |
| 2022-12-27 | $23.65 | $42.08 | 120,900 | — | — |
| 2022-12-23 | $23.85 | $42.44 | 107,500 | — | — |
| 2022-12-22 | $23.65 | $42.08 | 104,800 | — | — |
| 2022-12-21 | $24.04 | $42.77 | 93,300 | — | — |
| 2022-12-20 | $23.47 | $41.76 | 140,900 | — | — |
| 2022-12-19 | $23.20 | $41.28 | 108,000 | — | — |
| 2022-12-16 | $23.80 | $42.35 | 138,400 | — | — |
| 2022-12-15 | $24.67 | $43.89 | 87,500 | — | — |
| 2022-12-14 | $25.05 | $44.57 | 228,100 | — | — |
| 2022-12-13 | $27.69 | $49.27 | 106,700 | — | — |
| 2022-12-12 | $27.67 | $49.23 | 46,600 | — | — |
| 2022-12-09 | $27.80 | $49.46 | 44,500 | — | — |
| 2022-12-08 | $27.59 | $49.09 | 44,800 | — | — |
| 2022-12-07 | $27.76 | $49.39 | 157,800 | — | — |
| 2022-12-06 | $26.35 | $46.88 | 183,400 | — | — |
| 2022-12-05 | $29.41 | $52.33 | 66,400 | — | — |
| 2022-12-02 | $30.19 | $53.72 | 76,300 | — | — |
| 2022-12-01 | $30.15 | $53.65 | 34,300 | — | — |
| 2022-11-30 | $30.93 | $55.03 | 88,300 | — | — |
| 2022-11-29 | $31.29 | $55.67 | 41,700 | — | — |
| 2022-11-28 | $31.75 | $56.49 | 19,600 | — | — |
| 2022-11-25 | $32.46 | $57.76 | 13,300 | — | — |
| 2022-11-23 | $32.32 | $57.51 | 10,200 | — | — |
| 2022-11-22 | $32.33 | $57.52 | 29,300 | — | — |
| 2022-11-21 | $32.07 | $57.06 | 18,000 | — | — |
| 2022-11-18 | $32.36 | $57.58 | 25,200 | — | — |
| 2022-11-17 | $32.30 | $57.47 | 26,400 | — | — |
| 2022-11-16 | $32.15 | $57.20 | 49,600 | — | — |
| 2022-11-15 | $31.56 | $56.15 | 28,100 | — | — |
| 2022-11-14 | $31.40 | $55.87 | 34,100 | — | — |
| 2022-11-11 | $32.39 | $57.63 | 25,500 | — | — |
| 2022-11-10 | $32.60 | $58.00 | 37,100 | — | — |
| 2022-11-09 | $31.89 | $56.74 | 23,900 | — | — |
| 2022-11-08 | $32.23 | $57.35 | 24,300 | — | — |
| 2022-11-07 | $32.13 | $57.17 | 26,300 | — | — |
| 2022-11-04 | $31.84 | $56.65 | 63,500 | — | — |
| 2022-11-03 | $30.67 | $54.57 | 22,000 | — | — |
| 2022-11-02 | $31.37 | $55.82 | 32,200 | — | — |
| 2022-11-01 | $31.09 | $55.32 | 39,800 | — | — |
| 2022-10-31 | $30.62 | $54.48 | 33,500 | — | — |
| 2022-10-28 | $30.54 | $54.34 | 37,900 | — | — |
| 2022-10-27 | $29.89 | $53.18 | 22,400 | — | — |
| 2022-10-26 | $29.95 | $53.29 | 48,700 | — | — |
| 2022-10-25 | $29.49 | $52.47 | 35,400 | — | — |
| 2022-10-24 | $28.81 | $51.26 | 25,500 | — | — |
| 2022-10-21 | $28.15 | $50.09 | 34,100 | — | — |
| 2022-10-20 | $28.08 | $49.96 | 26,400 | — | — |
| 2022-10-19 | $28.59 | $50.87 | 57,500 | — | — |
| 2022-10-18 | $28.97 | $51.55 | 16,900 | — | — |
| 2022-10-17 | $28.95 | $51.51 | 24,400 | — | — |
| 2022-10-14 | $28.87 | $51.37 | 22,700 | — | — |
| 2022-10-13 | $29.50 | $52.49 | 48,900 | — | — |
| 2022-10-12 | $28.76 | $51.17 | 33,600 | — | — |
| 2022-10-11 | $28.63 | $50.94 | 57,600 | — | — |
| 2022-10-10 | $28.14 | $50.07 | 64,100 | — | — |
| 2022-10-07 | $27.79 | $49.45 | 49,000 | — | — |
| 2022-10-06 | $28.20 | $50.18 | 36,000 | — | — |
| 2022-10-05 | $29.20 | $51.95 | 36,000 | — | — |
| 2022-10-04 | $30.46 | $54.20 | 83,200 | — | — |
| 2022-10-03 | $29.48 | $52.45 | 53,300 | — | — |
| 2022-09-30 | $28.24 | $50.25 | 84,200 | — | — |
| 2022-09-29 | $28.24 | $50.25 | 83,900 | — | — |
| 2022-09-28 | $31.38 | $54.94 | 78,500 | — | — |
| 2022-09-27 | $30.74 | $53.82 | 50,200 | — | — |
| 2022-09-26 | $30.23 | $52.93 | 56,200 | — | — |
| 2022-09-23 | $31.06 | $54.38 | 72,000 | — | — |
| 2022-09-22 | $31.56 | $55.26 | 32,200 | — | — |
| 2022-09-21 | $31.90 | $55.85 | 28,800 | — | — |
| 2022-09-20 | $32.30 | $56.55 | 17,300 | — | — |
| 2022-09-19 | $32.53 | $56.96 | 25,600 | — | — |
| 2022-09-16 | $32.37 | $56.68 | 95,600 | — | — |
| 2022-09-15 | $32.85 | $57.52 | 57,700 | — | — |
| 2022-09-14 | $33.54 | $58.73 | 30,900 | — | — |
| 2022-09-13 | $33.50 | $58.66 | 42,500 | — | — |
| 2022-09-12 | $33.84 | $59.25 | 19,000 | — | — |
| 2022-09-09 | $33.47 | $58.60 | 24,000 | — | — |
| 2022-09-08 | $32.79 | $57.41 | 29,800 | — | — |
| 2022-09-07 | $32.79 | $57.41 | 40,400 | — | — |
| 2022-09-06 | $32.19 | $56.36 | 56,100 | — | — |
| 2022-09-02 | $33.50 | $58.66 | 28,900 | — | — |
| 2022-09-01 | $33.60 | $58.83 | 31,700 | — | — |
| 2022-08-31 | $33.95 | $59.44 | 23,900 | — | — |
| 2022-08-30 | $34.10 | $59.71 | 27,900 | — | — |
| 2022-08-29 | $34.60 | $60.58 | 55,200 | — | — |
| 2022-08-26 | $33.98 | $59.50 | 26,300 | — | — |
| 2022-08-25 | $34.28 | $60.02 | 22,000 | — | — |
| 2022-08-24 | $33.96 | $59.46 | 15,800 | — | — |
| 2022-08-23 | $33.84 | $59.25 | 25,700 | — | — |
| 2022-08-22 | $33.51 | $58.67 | 42,200 | — | — |
| 2022-08-19 | $34.19 | $59.86 | 48,800 | — | — |
| 2022-08-18 | $34.91 | $61.12 | 38,700 | — | — |
| 2022-08-17 | $34.31 | $60.07 | 35,300 | — | — |
| 2022-08-16 | $34.54 | $60.48 | 38,300 | — | — |
| 2022-08-15 | $34.76 | $60.86 | 43,500 | — | — |
| 2022-08-12 | $34.84 | $61.00 | 50,100 | — | — |
| 2022-08-11 | $33.88 | $59.32 | 49,100 | — | — |
| 2022-08-10 | $32.62 | $57.12 | 36,700 | — | — |
| 2022-08-09 | $32.20 | $56.38 | 40,700 | — | — |
| 2022-08-08 | $32.18 | $56.34 | 80,600 | — | — |
| 2022-08-05 | $32.41 | $56.75 | 77,100 | — | — |
| 2022-08-04 | $32.39 | $56.71 | 354,900 | — | — |
| 2022-08-03 | $35.41 | $62.00 | 30,900 | — | — |
| 2022-08-02 | $35.53 | $62.21 | 24,100 | — | — |
| 2022-08-01 | $36.07 | $63.16 | 62,100 | — | — |
| 2022-07-29 | $36.44 | $63.80 | 46,900 | — | — |
| 2022-07-28 | $35.86 | $62.79 | 34,200 | — | — |
| 2022-07-27 | $35.13 | $61.51 | 70,600 | — | — |
| 2022-07-26 | $35.27 | $61.76 | 71,700 | — | — |
| 2022-07-25 | $34.56 | $60.51 | 24,100 | — | — |
| 2022-07-22 | $34.30 | $60.06 | 41,000 | — | — |
| 2022-07-21 | $35.00 | $61.28 | 54,600 | — | — |
| 2022-07-20 | $35.42 | $62.02 | 49,900 | — | — |
| 2022-07-19 | $35.49 | $62.14 | 49,200 | — | — |
| 2022-07-18 | $34.74 | $60.83 | 42,200 | — | — |
| 2022-07-15 | $35.26 | $61.74 | 45,700 | — | — |
| 2022-07-14 | $34.92 | $61.14 | 46,300 | — | — |
| 2022-07-13 | $34.90 | $61.11 | 49,700 | — | — |
| 2022-07-12 | $35.49 | $62.14 | 62,300 | — | — |
| 2022-07-11 | $35.84 | $62.75 | 121,200 | — | — |
| 2022-07-08 | $36.50 | $63.91 | 58,600 | — | — |
| 2022-07-07 | $35.51 | $62.18 | 48,800 | — | — |
| 2022-07-06 | $35.13 | $61.51 | 55,000 | — | — |
| 2022-07-05 | $35.30 | $61.81 | 67,800 | — | — |
| 2022-07-01 | $35.69 | $62.49 | 57,800 | — | — |
| 2022-06-30 | $35.63 | $62.39 | 114,200 | — | — |
| 2022-06-29 | $34.88 | $61.07 | 65,800 | — | — |
| 2022-06-28 | $36.57 | $64.03 | 67,000 | — | — |
| 2022-06-27 | $36.74 | $64.33 | 145,000 | — | — |
| 2022-06-24 | $35.27 | $61.76 | 921,500 | — | — |
| 2022-06-23 | $37.11 | $64.98 | 87,600 | — | — |
| 2022-06-22 | $38.34 | $66.25 | 112,900 | — | — |
| 2022-06-21 | $39.01 | $67.41 | 92,700 | — | — |
| 2022-06-17 | $38.59 | $66.69 | 64,800 | — | — |
| 2022-06-16 | $38.60 | $66.70 | 102,200 | — | — |
| 2022-06-15 | $39.73 | $68.66 | 45,800 | — | — |
| 2022-06-14 | $38.97 | $67.34 | 62,800 | — | — |
| 2022-06-13 | $39.11 | $67.59 | 100,900 | — | — |
| 2022-06-10 | $41.40 | $71.54 | 54,200 | — | — |
| 2022-06-09 | $42.28 | $73.06 | 52,700 | — | — |
| 2022-06-08 | $42.35 | $73.18 | 46,300 | — | — |
| 2022-06-07 | $42.05 | $72.67 | 98,200 | — | — |
| 2022-06-06 | $42.86 | $74.07 | 102,200 | — | — |
| 2022-06-03 | $41.98 | $72.55 | 120,700 | — | — |
| 2022-06-02 | $42.23 | $72.98 | 56,500 | — | — |
| 2022-06-01 | $41.92 | $72.44 | 61,000 | — | — |
| 2022-05-31 | $42.17 | $72.87 | 75,400 | — | — |
| 2022-05-27 | $41.17 | $71.15 | 73,400 | — | — |
| 2022-05-26 | $42.03 | $72.63 | 54,000 | — | — |
| 2022-05-25 | $42.44 | $73.34 | 73,200 | — | — |
| 2022-05-24 | $42.26 | $73.03 | 84,600 | — | — |
| 2022-05-23 | $41.38 | $71.51 | 66,100 | — | — |
| 2022-05-20 | $40.67 | $70.28 | 45,300 | — | — |
| 2022-05-19 | $39.72 | $68.64 | 50,700 | — | — |
| 2022-05-18 | $40.17 | $69.42 | 61,000 | — | — |
| 2022-05-17 | $41.68 | $72.03 | 61,200 | — | — |
| 2022-05-16 | $41.59 | $71.87 | 73,000 | — | — |
| 2022-05-13 | $41.02 | $70.89 | 47,900 | — | — |
| 2022-05-12 | $40.66 | $70.26 | 78,900 | — | — |
| 2022-05-11 | $40.82 | $70.54 | 56,500 | — | — |
| 2022-05-10 | $39.92 | $68.99 | 79,800 | — | — |
| 2022-05-09 | $38.57 | $66.65 | 89,500 | — | — |
| 2022-05-06 | $39.45 | $68.17 | 44,900 | — | — |
| 2022-05-05 | $39.62 | $68.47 | 65,400 | — | — |
| 2022-05-04 | $40.55 | $70.07 | 47,300 | — | — |
| 2022-05-03 | $39.95 | $69.04 | 43,500 | — | — |
| 2022-05-02 | $39.52 | $68.29 | 61,400 | — | — |
| 2022-04-29 | $39.67 | $68.55 | 35,400 | — | — |
| 2022-04-28 | $40.30 | $69.64 | 33,000 | — | — |
| 2022-04-27 | $39.82 | $68.81 | 52,500 | — | — |
| 2022-04-26 | $39.17 | $67.69 | 69,200 | — | — |
| 2022-04-25 | $39.12 | $67.60 | 78,000 | — | — |
| 2022-04-22 | $39.40 | $68.09 | 75,400 | — | — |
| 2022-04-21 | $40.25 | $69.56 | 122,000 | — | — |
| 2022-04-20 | $43.00 | $74.31 | 83,100 | — | — |
| 2022-04-19 | $43.08 | $74.45 | 103,100 | — | — |
| 2022-04-18 | $42.67 | $73.74 | 204,300 | — | — |
| 2022-04-14 | $40.36 | $69.75 | 79,900 | — | — |
| 2022-04-13 | $39.25 | $67.83 | 47,300 | — | — |
| 2022-04-12 | $39.03 | $67.45 | 63,300 | — | — |
| 2022-04-11 | $38.09 | $65.82 | 69,400 | — | — |
| 2022-04-08 | $38.94 | $67.29 | 84,700 | — | — |
| 2022-04-07 | $37.70 | $65.15 | 40,300 | — | — |
| 2022-04-06 | $38.21 | $66.03 | 62,000 | — | — |
| 2022-04-05 | $37.43 | $64.68 | 37,700 | — | — |
| 2022-04-04 | $37.24 | $64.35 | 42,200 | — | — |
| 2022-04-01 | $37.98 | $65.63 | 50,600 | — | — |
| 2022-03-31 | $37.56 | $64.91 | 54,700 | — | — |
| 2022-03-30 | $35.99 | $62.19 | 27,000 | — | — |
| 2022-03-29 | $36.38 | $62.87 | 44,200 | — | — |
| 2022-03-28 | $35.91 | $62.06 | 65,500 | — | — |
| 2022-03-25 | $35.71 | $61.71 | 38,400 | — | — |
| 2022-03-24 | $34.78 | $60.10 | 80,300 | — | — |
| 2022-03-23 | $36.33 | $61.92 | 134,500 | — | — |
| 2022-03-22 | $33.25 | $56.67 | 126,400 | — | — |
| 2022-03-21 | $33.70 | $57.44 | 59,400 | — | — |
| 2022-03-18 | $34.30 | $58.46 | 69,700 | — | — |
| 2022-03-17 | $34.19 | $58.27 | 34,200 | — | — |
| 2022-03-16 | $34.12 | $58.15 | 28,000 | — | — |
| 2022-03-15 | $34.04 | $58.01 | 48,700 | — | — |
| 2022-03-14 | $33.84 | $57.67 | 30,600 | — | — |
| 2022-03-11 | $34.37 | $58.58 | 31,400 | — | — |
| 2022-03-10 | $35.06 | $59.75 | 39,600 | — | — |
| 2022-03-09 | $33.67 | $57.38 | 78,200 | — | — |
| 2022-03-08 | $33.24 | $56.65 | 132,200 | — | — |
| 2022-03-07 | $33.25 | $56.67 | 63,700 | — | — |
| 2022-03-04 | $33.37 | $56.87 | 51,600 | — | — |
| 2022-03-03 | $33.99 | $57.93 | 84,200 | — | — |
| 2022-03-02 | $33.71 | $57.45 | 91,500 | — | — |
| 2022-03-01 | $33.05 | $56.33 | 73,800 | — | — |
| 2022-02-28 | $32.73 | $55.78 | 63,500 | — | — |
| 2022-02-25 | $33.15 | $56.50 | 105,900 | — | — |
| 2022-02-24 | $33.00 | $56.24 | 69,600 | — | — |
| 2022-02-23 | $32.48 | $55.36 | 38,700 | — | — |
| 2022-02-22 | $32.50 | $55.39 | 44,300 | — | — |
| 2022-02-18 | $32.50 | $55.39 | 40,300 | — | — |
| 2022-02-17 | $32.53 | $55.44 | 26,900 | — | — |
| 2022-02-16 | $32.59 | $55.54 | 54,600 | — | — |
| 2022-02-15 | $32.37 | $55.17 | 33,000 | — | — |
| 2022-02-14 | $32.40 | $55.22 | 31,100 | — | — |
| 2022-02-11 | $32.59 | $55.54 | 30,300 | — | — |
| 2022-02-10 | $32.55 | $55.48 | 48,800 | — | — |
| 2022-02-09 | $32.41 | $55.24 | 61,400 | — | — |
| 2022-02-08 | $32.76 | $55.83 | 67,600 | — | — |
| 2022-02-07 | $33.45 | $57.01 | 61,800 | — | — |
| 2022-02-04 | $33.06 | $56.34 | 46,200 | — | — |
| 2022-02-03 | $33.19 | $56.57 | 120,200 | — | — |
| 2022-02-02 | $35.09 | $59.80 | 56,900 | — | — |
| 2022-02-01 | $35.69 | $60.83 | 44,700 | — | — |
| 2022-01-31 | $35.97 | $61.30 | 39,600 | — | — |
| 2022-01-28 | $35.34 | $60.23 | 35,700 | — | — |
| 2022-01-27 | $35.50 | $60.50 | 41,700 | — | — |
| 2022-01-26 | $35.50 | $60.50 | 130,800 | — | — |
| 2022-01-25 | $35.33 | $60.21 | 90,400 | — | — |
| 2022-01-24 | $35.61 | $60.69 | 60,500 | — | — |
| 2022-01-21 | $35.93 | $61.24 | 46,100 | — | — |
| 2022-01-20 | $36.39 | $62.02 | 45,800 | — | — |
| 2022-01-19 | $36.40 | $62.04 | 63,500 | — | — |
| 2022-01-18 | $37.08 | $63.20 | 28,100 | — | — |
| 2022-01-14 | $37.42 | $63.78 | 33,100 | — | — |
| 2022-01-13 | $37.50 | $63.91 | 26,300 | — | — |
| 2022-01-12 | $37.30 | $63.57 | 18,500 | — | — |
| 2022-01-11 | $37.04 | $63.13 | 36,800 | — | — |
| 2022-01-10 | $37.68 | $64.22 | 51,500 | — | — |
| 2022-01-07 | $38.16 | $65.04 | 35,500 | — | — |
| 2022-01-06 | $38.00 | $64.76 | 39,500 | — | — |
| 2022-01-05 | $38.47 | $65.56 | 49,400 | — | — |
| 2022-01-04 | $38.35 | $65.36 | 55,800 | — | — |
| 2022-01-03 | $37.69 | $64.24 | 36,500 | — | — |