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
- 1973-02-23 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 | $28.63 | $125.25 | 2,800 | — | — |
| 2022-12-29 | $28.29 | $123.77 | 5,000 | — | — |
| 2022-12-28 | $28.29 | $123.77 | 4,700 | — | — |
| 2022-12-27 | $28.62 | $125.21 | 3,700 | — | — |
| 2022-12-23 | $28.50 | $124.69 | 5,800 | — | — |
| 2022-12-22 | $28.34 | $123.99 | 1,500 | — | — |
| 2022-12-21 | $28.27 | $123.68 | 1,000 | — | — |
| 2022-12-20 | $27.85 | $121.84 | 7,100 | — | — |
| 2022-12-19 | $28.05 | $122.72 | 2,200 | — | — |
| 2022-12-16 | $27.50 | $120.31 | 1,700 | — | — |
| 2022-12-15 | $27.89 | $122.02 | 4,600 | — | — |
| 2022-12-14 | $27.42 | $119.96 | 500 | — | — |
| 2022-12-13 | $27.09 | $118.52 | 300 | — | — |
| 2022-12-12 | $26.76 | $117.07 | 1,200 | — | — |
| 2022-12-09 | $27.25 | $119.22 | 6,300 | — | — |
| 2022-12-08 | $27.43 | $120.00 | 4,600 | — | — |
| 2022-12-07 | $28.40 | $124.25 | 7,300 | — | — |
| 2022-12-06 | $28.40 | $124.25 | 8,700 | — | — |
| 2022-12-05 | $27.07 | $118.43 | 300 | — | — |
| 2022-12-02 | $26.88 | $117.60 | 700 | — | — |
| 2022-12-01 | $27.50 | $119.35 | 1,300 | — | — |
| 2022-11-30 | $27.91 | $121.13 | 3,300 | — | — |
| 2022-11-29 | $27.65 | $120.00 | 2,700 | — | — |
| 2022-11-28 | $26.72 | $115.96 | 5,600 | — | — |
| 2022-11-25 | $26.50 | $115.01 | 1,000 | — | — |
| 2022-11-23 | $26.73 | $116.01 | 0 | — | — |
| 2022-11-22 | $26.73 | $116.01 | 2,700 | — | — |
| 2022-11-21 | $26.80 | $116.31 | 1,100 | — | — |
| 2022-11-18 | $26.86 | $116.57 | 1,100 | — | — |
| 2022-11-17 | $26.52 | $115.10 | 0 | — | — |
| 2022-11-16 | $26.52 | $115.10 | 800 | — | — |
| 2022-11-15 | $26.99 | $117.13 | 3,800 | — | — |
| 2022-11-14 | $27.00 | $117.18 | 6,500 | — | — |
| 2022-11-11 | $27.47 | $119.22 | 5,400 | — | — |
| 2022-11-10 | $26.81 | $116.35 | 1,400 | — | — |
| 2022-11-09 | $27.35 | $118.70 | 9,800 | — | — |
| 2022-11-08 | $27.00 | $117.18 | 4,900 | — | — |
| 2022-11-07 | $27.00 | $117.18 | 2,800 | — | — |
| 2022-11-04 | $27.98 | $121.43 | 300 | — | — |
| 2022-11-03 | $27.00 | $117.18 | 900 | — | — |
| 2022-11-02 | $27.39 | $118.87 | 400 | — | — |
| 2022-11-01 | $28.00 | $121.52 | 1,200 | — | — |
| 2022-10-31 | $27.98 | $121.43 | 1,300 | — | — |
| 2022-10-28 | $28.05 | $121.74 | 1,000 | — | — |
| 2022-10-27 | $28.03 | $121.65 | 2,100 | — | — |
| 2022-10-26 | $27.64 | $119.96 | 5,100 | — | — |
| 2022-10-25 | $25.78 | $111.88 | 500 | — | — |
| 2022-10-24 | $25.74 | $111.71 | 700 | — | — |
| 2022-10-21 | $26.07 | $113.14 | 400 | — | — |
| 2022-10-20 | $26.40 | $114.57 | 1,400 | — | — |
| 2022-10-19 | $26.79 | $116.27 | 500 | — | — |
| 2022-10-18 | $26.40 | $114.57 | 1,200 | — | — |
| 2022-10-17 | $26.38 | $114.49 | 600 | — | — |
| 2022-10-14 | $25.55 | $110.89 | 0 | — | — |
| 2022-10-13 | $25.55 | $110.89 | 1,700 | — | — |
| 2022-10-12 | $25.19 | $109.32 | 100 | — | — |
| 2022-10-11 | $25.51 | $110.71 | 1,500 | — | — |
| 2022-10-10 | $25.92 | $112.49 | 3,000 | — | — |
| 2022-10-07 | $26.36 | $114.40 | 800 | — | — |
| 2022-10-06 | $26.17 | $113.58 | 1,900 | — | — |
| 2022-10-05 | $25.96 | $112.66 | 1,100 | — | — |
| 2022-10-04 | $25.65 | $111.32 | 2,400 | — | — |
| 2022-10-03 | $26.18 | $113.62 | 1,700 | — | — |
| 2022-09-30 | $25.77 | $111.84 | 5,600 | — | — |
| 2022-09-29 | $26.15 | $113.49 | 8,400 | — | — |
| 2022-09-28 | $25.99 | $112.80 | 6,100 | — | — |
| 2022-09-27 | $25.96 | $112.66 | 2,000 | — | — |
| 2022-09-26 | $25.50 | $110.67 | 200 | — | — |
| 2022-09-23 | $25.50 | $110.67 | 1,500 | — | — |
| 2022-09-22 | $26.10 | $113.27 | 2,500 | — | — |
| 2022-09-21 | $26.33 | $114.27 | 1,400 | — | — |
| 2022-09-20 | $27.14 | $117.79 | 1,000 | — | — |
| 2022-09-19 | $26.83 | $116.44 | 0 | — | — |
| 2022-09-16 | $26.83 | $116.44 | 400 | — | — |
| 2022-09-15 | $26.13 | $113.40 | 0 | — | — |
| 2022-09-14 | $26.13 | $113.40 | 1,000 | — | — |
| 2022-09-13 | $26.75 | $116.09 | 700 | — | — |
| 2022-09-12 | $26.63 | $115.57 | 1,100 | — | — |
| 2022-09-09 | $26.44 | $114.75 | 100 | — | — |
| 2022-09-08 | $26.84 | $116.48 | 600 | — | — |
| 2022-09-07 | $26.92 | $116.83 | 300 | — | — |
| 2022-09-06 | $27.34 | $118.65 | 1,300 | — | — |
| 2022-09-02 | $27.05 | $117.40 | 3,100 | — | — |
| 2022-09-01 | $28.03 | $120.69 | 6,000 | — | — |
| 2022-08-31 | $27.76 | $119.53 | 1,100 | — | — |
| 2022-08-30 | $27.80 | $119.70 | 1,300 | — | — |
| 2022-08-29 | $27.79 | $119.66 | 2,300 | — | — |
| 2022-08-26 | $27.46 | $118.24 | 1,100 | — | — |
| 2022-08-25 | $27.89 | $120.09 | 800 | — | — |
| 2022-08-24 | $27.56 | $118.67 | 800 | — | — |
| 2022-08-23 | $27.56 | $118.67 | 2,200 | — | — |
| 2022-08-22 | $26.95 | $116.04 | 1,600 | — | — |
| 2022-08-19 | $27.50 | $118.41 | 2,200 | — | — |
| 2022-08-18 | $27.14 | $116.86 | 2,100 | — | — |
| 2022-08-17 | $26.17 | $112.68 | 300 | — | — |
| 2022-08-16 | $25.93 | $111.65 | 5,200 | — | — |
| 2022-08-15 | $25.92 | $111.61 | 7,400 | — | — |
| 2022-08-12 | $26.50 | $114.11 | 1,400 | — | — |
| 2022-08-11 | $26.50 | $114.11 | 1,700 | — | — |
| 2022-08-10 | $27.27 | $117.42 | 5,900 | — | — |
| 2022-08-09 | $27.47 | $118.28 | 900 | — | — |
| 2022-08-08 | $27.63 | $118.97 | 0 | — | — |
| 2022-08-05 | $27.63 | $118.97 | 0 | — | — |
| 2022-08-04 | $27.63 | $118.97 | 700 | — | — |
| 2022-08-03 | $27.91 | $120.18 | 1,500 | — | — |
| 2022-08-02 | $28.25 | $121.64 | 4,100 | — | — |
| 2022-08-01 | $27.92 | $120.22 | 900 | — | — |
| 2022-07-29 | $28.00 | $120.56 | 400 | — | — |
| 2022-07-28 | $28.10 | $121.00 | 800 | — | — |
| 2022-07-27 | $27.70 | $119.27 | 600 | — | — |
| 2022-07-26 | $27.50 | $118.41 | 600 | — | — |
| 2022-07-25 | $27.88 | $120.05 | 900 | — | — |
| 2022-07-22 | $28.09 | $120.95 | 1,000 | — | — |
| 2022-07-21 | $28.50 | $122.72 | 2,100 | — | — |
| 2022-07-20 | $28.85 | $124.22 | 1,200 | — | — |
| 2022-07-19 | $28.20 | $121.43 | 800 | — | — |
| 2022-07-18 | $28.20 | $121.43 | 1,900 | — | — |
| 2022-07-15 | $28.28 | $121.77 | 1,100 | — | — |
| 2022-07-14 | $28.18 | $121.34 | 1,200 | — | — |
| 2022-07-13 | $28.45 | $122.50 | 1,600 | — | — |
| 2022-07-12 | $28.63 | $123.28 | 0 | — | — |
| 2022-07-11 | $28.63 | $123.28 | 500 | — | — |
| 2022-07-08 | $28.35 | $122.07 | 7,400 | — | — |
| 2022-07-07 | $28.44 | $122.46 | 10,700 | — | — |
| 2022-07-06 | $28.49 | $122.67 | 19,600 | — | — |
| 2022-07-05 | $28.50 | $122.72 | 14,500 | — | — |
| 2022-07-01 | $28.49 | $122.67 | 1,300 | — | — |
| 2022-06-30 | $28.49 | $122.67 | 1,700 | — | — |
| 2022-06-29 | $28.01 | $120.61 | 0 | — | — |
| 2022-06-28 | $28.01 | $120.61 | 0 | — | — |
| 2022-06-27 | $28.01 | $120.61 | 1,500 | — | — |
| 2022-06-24 | $28.50 | $122.72 | 200 | — | — |
| 2022-06-23 | $27.73 | $119.40 | 1,200 | — | — |
| 2022-06-22 | $28.49 | $122.67 | 600 | — | — |
| 2022-06-21 | $28.23 | $121.55 | 1,500 | — | — |
| 2022-06-17 | $28.94 | $124.61 | 4,400 | — | — |
| 2022-06-16 | $28.69 | $123.54 | 0 | — | — |
| 2022-06-15 | $28.69 | $123.54 | 10,300 | — | — |
| 2022-06-14 | $27.95 | $120.35 | 13,100 | — | — |
| 2022-06-13 | $27.62 | $118.93 | 2,000 | — | — |
| 2022-06-10 | $28.49 | $122.67 | 21,300 | — | — |
| 2022-06-09 | $28.29 | $121.81 | 23,200 | — | — |
| 2022-06-08 | $28.81 | $124.05 | 16,600 | — | — |
| 2022-06-07 | $29.56 | $127.28 | 17,800 | — | — |
| 2022-06-06 | $27.76 | $119.53 | 12,500 | — | — |
| 2022-06-03 | $27.63 | $118.97 | 0 | — | — |
| 2022-06-02 | $27.63 | $118.97 | 300 | — | — |
| 2022-06-01 | $26.85 | $114.67 | 1,300 | — | — |
| 2022-05-31 | $26.85 | $114.67 | 2,800 | — | — |
| 2022-05-27 | $26.58 | $113.51 | 500 | — | — |
| 2022-05-26 | $26.99 | $115.26 | 500 | — | — |
| 2022-05-25 | $26.60 | $113.60 | 900 | — | — |
| 2022-05-24 | $26.93 | $115.01 | 4,200 | — | — |
| 2022-05-23 | $26.58 | $113.51 | 8,200 | — | — |
| 2022-05-20 | $26.57 | $113.47 | 500 | — | — |
| 2022-05-19 | $26.68 | $113.94 | 4,000 | — | — |
| 2022-05-18 | $26.59 | $113.56 | 1,400 | — | — |
| 2022-05-17 | $26.92 | $114.96 | 400 | — | — |
| 2022-05-16 | $26.63 | $113.73 | 500 | — | — |
| 2022-05-13 | $27.05 | $115.52 | 1,600 | — | — |
| 2022-05-12 | $26.78 | $114.37 | 2,200 | — | — |
| 2022-05-11 | $27.18 | $116.07 | 10,800 | — | — |
| 2022-05-10 | $27.24 | $116.33 | 3,300 | — | — |
| 2022-05-09 | $26.00 | $111.04 | 1,200 | — | — |
| 2022-05-06 | $25.70 | $109.75 | 400 | — | — |
| 2022-05-05 | $26.12 | $111.55 | 600 | — | — |
| 2022-05-04 | $27.00 | $115.31 | 600 | — | — |
| 2022-05-03 | $26.99 | $115.26 | 3,900 | — | — |
| 2022-05-02 | $25.80 | $110.18 | 1,900 | — | — |
| 2022-04-29 | $26.09 | $111.42 | 1,000 | — | — |
| 2022-04-28 | $26.75 | $114.24 | 100 | — | — |
| 2022-04-27 | $26.78 | $114.37 | 200 | — | — |
| 2022-04-26 | $26.00 | $111.04 | 0 | — | — |
| 2022-04-25 | $26.00 | $111.04 | 0 | — | — |
| 2022-04-22 | $26.00 | $111.04 | 0 | — | — |
| 2022-04-21 | $26.00 | $111.04 | 1,600 | — | — |
| 2022-04-20 | $25.11 | $107.23 | 800 | — | — |
| 2022-04-19 | $26.00 | $111.04 | 300 | — | — |
| 2022-04-18 | $25.60 | $109.33 | 1,200 | — | — |
| 2022-04-14 | $26.33 | $112.44 | 300 | — | — |
| 2022-04-13 | $26.14 | $111.63 | 300 | — | — |
| 2022-04-12 | $26.30 | $112.32 | 200 | — | — |
| 2022-04-11 | $25.60 | $109.33 | 3,500 | — | — |
| 2022-04-08 | $25.94 | $110.78 | 0 | — | — |
| 2022-04-07 | $25.94 | $110.78 | 500 | — | — |
| 2022-04-06 | $25.89 | $110.57 | 3,500 | — | — |
| 2022-04-05 | $26.32 | $112.40 | 3,400 | — | — |
| 2022-04-04 | $25.98 | $110.95 | 3,000 | — | — |
| 2022-04-01 | $26.43 | $112.87 | 0 | — | — |
| 2022-03-31 | $26.43 | $112.87 | 0 | — | — |
| 2022-03-30 | $26.43 | $112.87 | 1,400 | — | — |
| 2022-03-29 | $26.57 | $113.47 | 800 | — | — |
| 2022-03-28 | $26.61 | $113.64 | 2,100 | — | — |
| 2022-03-25 | $27.77 | $118.59 | 0 | — | — |
| 2022-03-24 | $27.77 | $118.59 | 400 | — | — |
| 2022-03-23 | $28.04 | $119.75 | 3,700 | — | — |
| 2022-03-22 | $28.14 | $120.17 | 4,200 | — | — |
| 2022-03-21 | $28.82 | $123.08 | 12,400 | — | — |
| 2022-03-18 | $29.00 | $123.85 | 19,600 | — | — |
| 2022-03-17 | $28.40 | $121.28 | 5,800 | — | — |
| 2022-03-16 | $28.50 | $121.71 | 8,200 | — | — |
| 2022-03-15 | $26.84 | $114.62 | 500 | — | — |
| 2022-03-14 | $27.39 | $116.97 | 500 | — | — |
| 2022-03-11 | $26.73 | $114.15 | 2,500 | — | — |
| 2022-03-10 | $26.66 | $113.85 | 3,100 | — | — |
| 2022-03-09 | $27.25 | $116.37 | 2,700 | — | — |
| 2022-03-08 | $26.36 | $112.57 | 4,500 | — | — |
| 2022-03-07 | $26.03 | $111.16 | 1,500 | — | — |
| 2022-03-04 | $26.09 | $111.42 | 700 | — | — |
| 2022-03-03 | $26.46 | $113.00 | 4,100 | — | — |
| 2022-03-02 | $27.33 | $115.78 | 2,400 | — | — |
| 2022-03-01 | $27.48 | $116.41 | 8,600 | — | — |
| 2022-02-28 | $27.35 | $115.86 | 4,100 | — | — |
| 2022-02-25 | $27.41 | $116.11 | 2,800 | — | — |
| 2022-02-24 | $26.93 | $114.08 | 1,900 | — | — |
| 2022-02-23 | $27.25 | $115.44 | 200 | — | — |
| 2022-02-22 | $27.37 | $115.95 | 300 | — | — |
| 2022-02-18 | $27.37 | $115.95 | 300 | — | — |
| 2022-02-17 | $27.48 | $116.41 | 0 | — | — |
| 2022-02-16 | $27.48 | $116.41 | 0 | — | — |
| 2022-02-15 | $27.48 | $116.41 | 200 | — | — |
| 2022-02-14 | $27.27 | $115.52 | 300 | — | — |
| 2022-02-11 | $27.27 | $115.52 | 900 | — | — |
| 2022-02-10 | $26.87 | $113.83 | 300 | — | — |
| 2022-02-09 | $27.10 | $114.80 | 2,600 | — | — |
| 2022-02-08 | $27.64 | $117.09 | 4,100 | — | — |
| 2022-02-07 | $26.93 | $114.08 | 2,300 | — | — |
| 2022-02-04 | $27.23 | $115.35 | 0 | — | — |
| 2022-02-03 | $27.23 | $115.35 | 1,600 | — | — |
| 2022-02-02 | $26.70 | $113.11 | 2,800 | — | — |
| 2022-02-01 | $26.46 | $112.09 | 9,400 | — | — |
| 2022-01-31 | $26.25 | $111.20 | 400 | — | — |
| 2022-01-28 | $26.00 | $110.14 | 0 | — | — |
| 2022-01-27 | $26.00 | $110.14 | 2,900 | — | — |
| 2022-01-26 | $26.00 | $110.14 | 2,700 | — | — |
| 2022-01-25 | $26.47 | $112.13 | 5,400 | — | — |
| 2022-01-24 | $26.21 | $111.03 | 1,200 | — | — |
| 2022-01-21 | $25.81 | $109.34 | 900 | — | — |
| 2022-01-20 | $25.94 | $109.89 | 3,200 | — | — |
| 2022-01-19 | $25.80 | $109.29 | 900 | — | — |
| 2022-01-18 | $25.50 | $108.02 | 1,000 | — | — |
| 2022-01-14 | $25.71 | $108.91 | 2,800 | — | — |
| 2022-01-13 | $25.75 | $109.08 | 1,000 | — | — |
| 2022-01-12 | $25.70 | $108.87 | 2,200 | — | — |
| 2022-01-11 | $26.64 | $112.85 | 1,000 | — | — |
| 2022-01-10 | $26.07 | $110.44 | 1,100 | — | — |
| 2022-01-07 | $26.68 | $113.02 | 0 | — | — |
| 2022-01-06 | $26.68 | $113.02 | 0 | — | — |
| 2022-01-05 | $26.68 | $113.02 | 0 | — | — |
| 2022-01-04 | $26.68 | $113.02 | 0 | — | — |
| 2022-01-03 | $26.68 | $113.02 | 600 | — | — |