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
- 1973-02-21 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 | $25.88 | $38.72 | 1,400 | — | — |
| 2022-12-29 | $25.80 | $38.60 | 1,000 | — | — |
| 2022-12-28 | $26.14 | $39.11 | 2,600 | — | — |
| 2022-12-27 | $26.99 | $40.38 | 400 | — | — |
| 2022-12-23 | $26.50 | $39.65 | 600 | — | — |
| 2022-12-22 | $26.64 | $39.86 | 0 | — | — |
| 2022-12-21 | $26.64 | $39.86 | 600 | — | — |
| 2022-12-20 | $26.59 | $39.78 | 5,200 | — | — |
| 2022-12-19 | $28.04 | $41.95 | 800 | — | — |
| 2022-12-16 | $27.91 | $41.76 | 700 | — | — |
| 2022-12-15 | $27.60 | $41.30 | 1,300 | — | — |
| 2022-12-14 | $28.00 | $41.89 | 500 | — | — |
| 2022-12-13 | $28.00 | $41.89 | 0 | — | — |
| 2022-12-12 | $28.00 | $41.89 | 800 | — | — |
| 2022-12-09 | $28.42 | $42.52 | 0 | — | — |
| 2022-12-08 | $28.42 | $42.52 | 500 | — | — |
| 2022-12-07 | $28.42 | $42.52 | 0 | — | — |
| 2022-12-06 | $28.42 | $42.52 | 800 | — | — |
| 2022-12-05 | $29.90 | $44.74 | 800 | — | — |
| 2022-12-02 | $28.39 | $42.48 | 1,700 | — | — |
| 2022-12-01 | $28.50 | $42.64 | 1,100 | — | — |
| 2022-11-30 | $28.32 | $42.37 | 400 | — | — |
| 2022-11-29 | $27.93 | $41.79 | 700 | — | — |
| 2022-11-28 | $28.76 | $43.03 | 500 | — | — |
| 2022-11-25 | $28.00 | $41.89 | 200 | — | — |
| 2022-11-23 | $28.25 | $42.27 | 500 | — | — |
| 2022-11-22 | $27.86 | $41.69 | 0 | — | — |
| 2022-11-21 | $27.86 | $41.69 | 2,000 | — | — |
| 2022-11-18 | $28.00 | $41.89 | 500 | — | — |
| 2022-11-17 | $27.85 | $41.67 | 800 | — | — |
| 2022-11-16 | $28.01 | $41.91 | 0 | — | — |
| 2022-11-15 | $28.01 | $41.91 | 0 | — | — |
| 2022-11-14 | $28.01 | $41.91 | 0 | — | — |
| 2022-11-11 | $28.01 | $41.91 | 500 | — | — |
| 2022-11-10 | $28.01 | $41.91 | 400 | — | — |
| 2022-11-09 | $27.88 | $41.72 | 300 | — | — |
| 2022-11-08 | $27.88 | $41.72 | 500 | — | — |
| 2022-11-07 | $28.05 | $41.97 | 0 | — | — |
| 2022-11-04 | $28.05 | $41.97 | 1,100 | — | — |
| 2022-11-03 | $27.73 | $41.49 | 600 | — | — |
| 2022-11-02 | $27.70 | $41.45 | 8,400 | — | — |
| 2022-11-01 | $28.52 | $42.67 | 5,600 | — | — |
| 2022-10-31 | $27.48 | $41.12 | 5,700 | — | — |
| 2022-10-28 | $26.83 | $40.14 | 3,000 | — | — |
| 2022-10-27 | $26.60 | $39.80 | 2,900 | — | — |
| 2022-10-26 | $25.75 | $38.53 | 1,100 | — | — |
| 2022-10-25 | $25.50 | $38.15 | 500 | — | — |
| 2022-10-24 | $25.80 | $38.60 | 2,400 | — | — |
| 2022-10-21 | $25.61 | $38.32 | 600 | — | — |
| 2022-10-20 | $25.90 | $38.75 | 300 | — | — |
| 2022-10-19 | $25.35 | $37.93 | 600 | — | — |
| 2022-10-18 | $26.04 | $38.96 | 0 | — | — |
| 2022-10-17 | $26.04 | $38.96 | 1,600 | — | — |
| 2022-10-14 | $26.01 | $38.92 | 0 | — | — |
| 2022-10-13 | $26.01 | $38.92 | 700 | — | — |
| 2022-10-12 | $25.50 | $38.15 | 0 | — | — |
| 2022-10-11 | $25.50 | $38.15 | 400 | — | — |
| 2022-10-10 | $25.62 | $38.33 | 500 | — | — |
| 2022-10-07 | $25.24 | $37.77 | 100 | — | — |
| 2022-10-06 | $26.01 | $38.92 | 700 | — | — |
| 2022-10-05 | $25.73 | $38.50 | 900 | — | — |
| 2022-10-04 | $25.97 | $38.86 | 500 | — | — |
| 2022-10-03 | $25.69 | $38.44 | 500 | — | — |
| 2022-09-30 | $25.52 | $38.18 | 300 | — | — |
| 2022-09-29 | $25.51 | $38.17 | 400 | — | — |
| 2022-09-28 | $25.51 | $38.17 | 300 | — | — |
| 2022-09-27 | $25.51 | $38.17 | 200 | — | — |
| 2022-09-26 | $25.95 | $38.83 | 2,400 | — | — |
| 2022-09-23 | $26.08 | $39.02 | 2,000 | — | — |
| 2022-09-22 | $26.35 | $39.43 | 200 | — | — |
| 2022-09-21 | $26.54 | $39.71 | 1,100 | — | — |
| 2022-09-20 | $26.74 | $40.01 | 0 | — | — |
| 2022-09-19 | $26.74 | $40.01 | 700 | — | — |
| 2022-09-16 | $27.40 | $41.00 | 1,400 | — | — |
| 2022-09-15 | $27.00 | $40.40 | 1,500 | — | — |
| 2022-09-14 | $26.25 | $39.28 | 200 | — | — |
| 2022-09-13 | $27.13 | $40.59 | 1,300 | — | — |
| 2022-09-12 | $26.61 | $39.81 | 1,500 | — | — |
| 2022-09-09 | $26.23 | $39.25 | 700 | — | — |
| 2022-09-08 | $26.00 | $38.90 | 1,100 | — | — |
| 2022-09-07 | $25.77 | $38.56 | 1,800 | — | — |
| 2022-09-06 | $25.54 | $38.21 | 800 | — | — |
| 2022-09-02 | $25.98 | $38.87 | 2,900 | — | — |
| 2022-09-01 | $25.00 | $37.41 | 2,600 | — | — |
| 2022-08-31 | $25.70 | $38.45 | 2,300 | — | — |
| 2022-08-30 | $26.50 | $39.65 | 1,900 | — | — |
| 2022-08-29 | $26.56 | $39.74 | 1,300 | — | — |
| 2022-08-26 | $26.35 | $39.43 | 1,600 | — | — |
| 2022-08-25 | $26.83 | $40.14 | 2,100 | — | — |
| 2022-08-24 | $27.28 | $40.82 | 3,400 | — | — |
| 2022-08-23 | $27.73 | $41.49 | 5,000 | — | — |
| 2022-08-22 | $27.75 | $41.52 | 3,100 | — | — |
| 2022-08-19 | $28.59 | $42.78 | 500 | — | — |
| 2022-08-18 | $29.75 | $44.51 | 1,200 | — | — |
| 2022-08-17 | $28.65 | $42.87 | 2,600 | — | — |
| 2022-08-16 | $28.50 | $42.64 | 700 | — | — |
| 2022-08-15 | $28.56 | $42.73 | 2,200 | — | — |
| 2022-08-12 | $29.00 | $43.39 | 700 | — | — |
| 2022-08-11 | $29.00 | $43.39 | 6,800 | — | — |
| 2022-08-10 | $29.26 | $43.78 | 1,700 | — | — |
| 2022-08-09 | $29.01 | $43.41 | 2,000 | — | — |
| 2022-08-08 | $28.90 | $43.24 | 1,100 | — | — |
| 2022-08-05 | $29.43 | $44.03 | 4,100 | — | — |
| 2022-08-04 | $28.00 | $41.89 | 3,400 | — | — |
| 2022-08-03 | $28.50 | $42.64 | 11,600 | — | — |
| 2022-08-02 | $28.00 | $41.89 | 2,400 | — | — |
| 2022-08-01 | $28.00 | $41.89 | 1,000 | — | — |
| 2022-07-29 | $28.00 | $41.89 | 1,900 | — | — |
| 2022-07-28 | $28.00 | $41.89 | 1,300 | — | — |
| 2022-07-27 | $27.98 | $41.86 | 1,200 | — | — |
| 2022-07-26 | $27.62 | $41.33 | 0 | — | — |
| 2022-07-25 | $27.62 | $41.33 | 1,900 | — | — |
| 2022-07-22 | $27.57 | $41.25 | 0 | — | — |
| 2022-07-21 | $27.57 | $41.25 | 1,800 | — | — |
| 2022-07-20 | $28.00 | $41.89 | 3,800 | — | — |
| 2022-07-19 | $27.23 | $40.74 | 700 | — | — |
| 2022-07-18 | $28.40 | $42.49 | 1,100 | — | — |
| 2022-07-15 | $28.00 | $41.89 | 1,100 | — | — |
| 2022-07-14 | $27.95 | $41.82 | 3,800 | — | — |
| 2022-07-13 | $28.60 | $42.79 | 5,100 | — | — |
| 2022-07-12 | $29.40 | $43.99 | 3,400 | — | — |
| 2022-07-11 | $29.97 | $44.84 | 1,600 | — | — |
| 2022-07-08 | $29.94 | $44.80 | 7,000 | — | — |
| 2022-07-07 | $29.57 | $44.24 | 1,200 | — | — |
| 2022-07-06 | $29.64 | $44.35 | 300 | — | — |
| 2022-07-05 | $30.00 | $44.89 | 1,500 | — | — |
| 2022-07-01 | $30.00 | $44.89 | 0 | — | — |
| 2022-06-30 | $30.00 | $44.89 | 1,000 | — | — |
| 2022-06-29 | $30.35 | $45.41 | 1,100 | — | — |
| 2022-06-28 | $30.01 | $44.90 | 700 | — | — |
| 2022-06-27 | $30.22 | $45.22 | 4,700 | — | — |
| 2022-06-24 | $31.50 | $47.13 | 600 | — | — |
| 2022-06-23 | $32.74 | $48.99 | 800 | — | — |
| 2022-06-22 | $32.50 | $48.63 | 800 | — | — |
| 2022-06-21 | $32.68 | $48.90 | 3,500 | — | — |
| 2022-06-17 | $33.50 | $50.12 | 6,900 | — | — |
| 2022-06-16 | $31.53 | $47.18 | 800 | — | — |
| 2022-06-15 | $32.00 | $47.88 | 1,600 | — | — |
| 2022-06-14 | $32.31 | $48.34 | 400 | — | — |
| 2022-06-13 | $33.12 | $49.56 | 5,800 | — | — |
| 2022-06-10 | $35.00 | $52.37 | 700 | — | — |
| 2022-06-09 | $34.99 | $52.35 | 1,000 | — | — |
| 2022-06-08 | $34.50 | $51.62 | 9,900 | — | — |
| 2022-06-07 | $35.10 | $52.52 | 7,000 | — | — |
| 2022-06-06 | $35.53 | $53.16 | 8,500 | — | — |
| 2022-06-03 | $35.92 | $53.74 | 5,700 | — | — |
| 2022-06-02 | $36.50 | $54.61 | 33,300 | — | — |
| 2022-06-01 | $37.02 | $55.39 | 5,600 | — | — |
| 2022-05-31 | $36.40 | $54.46 | 800 | — | — |
| 2022-05-27 | $34.71 | $51.93 | 0 | — | — |
| 2022-05-26 | $34.71 | $51.93 | 700 | — | — |
| 2022-05-25 | $35.83 | $53.61 | 700 | — | — |
| 2022-05-24 | $35.11 | $52.53 | 600 | — | — |
| 2022-05-23 | $35.01 | $52.38 | 13,100 | — | — |
| 2022-05-20 | $36.24 | $54.22 | 3,700 | — | — |
| 2022-05-19 | $36.00 | $53.86 | 14,500 | — | — |
| 2022-05-18 | $35.13 | $52.56 | 7,600 | — | — |
| 2022-05-17 | $34.72 | $51.95 | 3,500 | — | — |
| 2022-05-16 | $34.77 | $52.02 | 5,500 | — | — |
| 2022-05-13 | $33.33 | $49.87 | 24,300 | — | — |
| 2022-05-12 | $32.30 | $48.33 | 19,700 | — | — |
| 2022-05-11 | $33.48 | $50.09 | 12,400 | — | — |
| 2022-05-10 | $36.60 | $54.76 | 2,700 | — | — |
| 2022-05-09 | $37.20 | $55.66 | 4,000 | — | — |
| 2022-05-06 | $36.90 | $55.21 | 4,500 | — | — |
| 2022-05-05 | $39.50 | $59.10 | 400 | — | — |
| 2022-05-04 | $37.95 | $56.78 | 3,700 | — | — |
| 2022-05-03 | $38.07 | $56.96 | 1,600 | — | — |
| 2022-05-02 | $37.50 | $56.11 | 8,700 | — | — |
| 2022-04-29 | $37.20 | $55.66 | 7,200 | — | — |
| 2022-04-28 | $37.76 | $56.50 | 23,400 | — | — |
| 2022-04-27 | $37.21 | $55.67 | 11,000 | — | — |
| 2022-04-26 | $37.85 | $56.63 | 13,100 | — | — |
| 2022-04-25 | $38.73 | $57.95 | 11,200 | — | — |
| 2022-04-22 | $38.95 | $58.28 | 19,700 | — | — |
| 2022-04-21 | $35.93 | $53.76 | 10,000 | — | — |
| 2022-04-20 | $37.90 | $56.71 | 29,000 | — | — |
| 2022-04-19 | $35.57 | $53.22 | 9,800 | — | — |
| 2022-04-18 | $36.19 | $54.15 | 3,700 | — | — |
| 2022-04-14 | $35.55 | $53.19 | 2,000 | — | — |
| 2022-04-13 | $35.00 | $52.37 | 600 | — | — |
| 2022-04-12 | $34.26 | $51.26 | 3,200 | — | — |
| 2022-04-11 | $34.50 | $51.62 | 2,300 | — | — |
| 2022-04-08 | $35.11 | $52.53 | 400 | — | — |
| 2022-04-07 | $35.23 | $52.71 | 6,100 | — | — |
| 2022-04-06 | $34.54 | $51.68 | 5,600 | — | — |
| 2022-04-05 | $33.64 | $50.33 | 2,600 | — | — |
| 2022-04-04 | $34.71 | $51.93 | 2,300 | — | — |
| 2022-04-01 | $33.72 | $50.45 | 4,500 | — | — |
| 2022-03-31 | $34.70 | $51.92 | 2,800 | — | — |
| 2022-03-30 | $34.55 | $51.69 | 1,400 | — | — |
| 2022-03-29 | $34.70 | $50.42 | 2,700 | — | — |
| 2022-03-28 | $34.60 | $50.28 | 12,100 | — | — |
| 2022-03-25 | $34.20 | $49.70 | 7,500 | — | — |
| 2022-03-24 | $34.95 | $50.79 | 3,100 | — | — |
| 2022-03-23 | $33.73 | $49.01 | 2,500 | — | — |
| 2022-03-22 | $34.15 | $49.62 | 10,700 | — | — |
| 2022-03-21 | $33.60 | $48.82 | 8,000 | — | — |
| 2022-03-18 | $32.00 | $46.50 | 15,800 | — | — |
| 2022-03-17 | $32.00 | $46.50 | 8,900 | — | — |
| 2022-03-16 | $32.42 | $47.11 | 16,200 | — | — |
| 2022-03-15 | $29.25 | $42.50 | 5,700 | — | — |
| 2022-03-14 | $29.50 | $42.87 | 800 | — | — |
| 2022-03-11 | $29.00 | $42.14 | 3,600 | — | — |
| 2022-03-10 | $30.79 | $44.74 | 3,100 | — | — |
| 2022-03-09 | $31.10 | $45.19 | 7,300 | — | — |
| 2022-03-08 | $30.85 | $44.83 | 16,500 | — | — |
| 2022-03-07 | $29.35 | $42.65 | 17,900 | — | — |
| 2022-03-04 | $31.75 | $46.14 | 18,300 | — | — |
| 2022-03-03 | $33.00 | $47.95 | 21,500 | — | — |
| 2022-03-02 | $29.45 | $42.79 | 1,000 | — | — |
| 2022-03-01 | $29.73 | $43.20 | 1,000 | — | — |
| 2022-02-28 | $29.20 | $42.43 | 0 | — | — |
| 2022-02-25 | $29.20 | $42.43 | 2,400 | — | — |
| 2022-02-24 | $29.00 | $42.14 | 4,000 | — | — |
| 2022-02-23 | $29.25 | $42.50 | 2,900 | — | — |
| 2022-02-22 | $29.50 | $42.87 | 1,600 | — | — |
| 2022-02-18 | $29.07 | $42.24 | 600 | — | — |
| 2022-02-17 | $29.00 | $42.14 | 8,500 | — | — |
| 2022-02-16 | $27.80 | $40.40 | 900 | — | — |
| 2022-02-15 | $27.72 | $40.28 | 8,800 | — | — |
| 2022-02-14 | $29.50 | $42.87 | 1,500 | — | — |
| 2022-02-11 | $29.80 | $43.30 | 3,800 | — | — |
| 2022-02-10 | $29.90 | $43.45 | 8,300 | — | — |
| 2022-02-09 | $29.62 | $43.04 | 1,800 | — | — |
| 2022-02-08 | $29.00 | $42.14 | 2,400 | — | — |
| 2022-02-07 | $28.50 | $41.41 | 11,100 | — | — |
| 2022-02-04 | $28.64 | $41.62 | 3,100 | — | — |
| 2022-02-03 | $29.00 | $42.14 | 2,600 | — | — |
| 2022-02-02 | $29.40 | $42.72 | 2,400 | — | — |
| 2022-02-01 | $29.61 | $43.03 | 4,300 | — | — |
| 2022-01-31 | $28.44 | $41.33 | 5,300 | — | — |
| 2022-01-28 | $28.02 | $40.72 | 5,600 | — | — |
| 2022-01-27 | $30.00 | $43.59 | 15,900 | — | — |
| 2022-01-26 | $29.79 | $43.29 | 4,500 | — | — |
| 2022-01-25 | $29.15 | $42.36 | 6,000 | — | — |
| 2022-01-24 | $29.51 | $42.88 | 4,100 | — | — |
| 2022-01-21 | $30.25 | $43.96 | 2,500 | — | — |
| 2022-01-20 | $31.58 | $45.89 | 1,800 | — | — |
| 2022-01-19 | $32.10 | $46.65 | 10,800 | — | — |
| 2022-01-18 | $33.50 | $48.68 | 5,900 | — | — |
| 2022-01-14 | $32.24 | $46.85 | 7,300 | — | — |
| 2022-01-13 | $32.25 | $46.86 | 4,000 | — | — |
| 2022-01-12 | $32.19 | $46.78 | 5,700 | — | — |
| 2022-01-11 | $32.41 | $47.10 | 2,800 | — | — |
| 2022-01-10 | $31.01 | $45.06 | 3,200 | — | — |
| 2022-01-07 | $30.95 | $44.97 | 0 | — | — |
| 2022-01-06 | $30.95 | $44.97 | 900 | — | — |
| 2022-01-05 | $30.96 | $44.99 | 700 | — | — |
| 2022-01-04 | $31.62 | $45.95 | 3,600 | — | — |
| 2022-01-03 | $30.71 | $44.63 | 2,600 | — | — |