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 | $33.85 | $200.32 | 262,700 | — | — |
| 2022-12-29 | $34.16 | $202.16 | 223,100 | — | — |
| 2022-12-28 | $33.75 | $199.73 | 345,300 | — | — |
| 2022-12-27 | $35.56 | $210.44 | 476,800 | — | — |
| 2022-12-23 | $34.96 | $206.89 | 259,100 | — | — |
| 2022-12-22 | $34.48 | $204.05 | 444,200 | — | — |
| 2022-12-21 | $34.69 | $205.29 | 588,300 | — | — |
| 2022-12-20 | $34.49 | $201.57 | 415,100 | — | — |
| 2022-12-19 | $34.49 | $201.57 | 463,500 | — | — |
| 2022-12-16 | $34.33 | $200.63 | 1,236,500 | — | — |
| 2022-12-15 | $34.39 | $200.98 | 282,400 | — | — |
| 2022-12-14 | $34.25 | $200.16 | 369,000 | — | — |
| 2022-12-13 | $33.94 | $198.35 | 530,500 | — | — |
| 2022-12-12 | $33.44 | $195.43 | 294,500 | — | — |
| 2022-12-09 | $33.26 | $194.38 | 186,600 | — | — |
| 2022-12-08 | $33.39 | $195.14 | 156,900 | — | — |
| 2022-12-07 | $33.51 | $195.84 | 266,300 | — | — |
| 2022-12-06 | $33.37 | $195.02 | 324,500 | — | — |
| 2022-12-05 | $33.05 | $193.15 | 265,600 | — | — |
| 2022-12-02 | $33.31 | $194.67 | 214,500 | — | — |
| 2022-12-01 | $33.16 | $193.79 | 329,100 | — | — |
| 2022-11-30 | $33.02 | $192.98 | 437,300 | — | — |
| 2022-11-29 | $32.66 | $190.87 | 301,900 | — | — |
| 2022-11-28 | $32.70 | $191.10 | 478,900 | — | — |
| 2022-11-25 | $33.26 | $194.38 | 67,500 | — | — |
| 2022-11-23 | $33.06 | $193.21 | 159,100 | — | — |
| 2022-11-22 | $33.09 | $193.38 | 425,200 | — | — |
| 2022-11-21 | $32.89 | $192.22 | 239,200 | — | — |
| 2022-11-18 | $32.25 | $188.47 | 444,200 | — | — |
| 2022-11-17 | $31.94 | $186.66 | 270,000 | — | — |
| 2022-11-16 | $31.66 | $185.03 | 199,700 | — | — |
| 2022-11-15 | $31.74 | $185.49 | 532,500 | — | — |
| 2022-11-14 | $32.15 | $187.89 | 297,300 | — | — |
| 2022-11-11 | $32.76 | $191.46 | 296,800 | — | — |
| 2022-11-10 | $33.02 | $192.98 | 372,300 | — | — |
| 2022-11-09 | $31.82 | $185.96 | 267,000 | — | — |
| 2022-11-08 | $31.95 | $186.72 | 605,500 | — | — |
| 2022-11-07 | $31.79 | $185.79 | 182,700 | — | — |
| 2022-11-04 | $31.86 | $186.20 | 241,100 | — | — |
| 2022-11-03 | $31.53 | $184.27 | 297,700 | — | — |
| 2022-11-02 | $31.47 | $183.92 | 373,100 | — | — |
| 2022-11-01 | $31.75 | $185.55 | 1,388,300 | — | — |
| 2022-10-31 | $31.49 | $184.03 | 927,200 | — | — |
| 2022-10-28 | $31.49 | $184.03 | 256,500 | — | — |
| 2022-10-27 | $30.87 | $180.41 | 325,000 | — | — |
| 2022-10-26 | $30.25 | $176.79 | 305,100 | — | — |
| 2022-10-25 | $29.93 | $174.92 | 220,500 | — | — |
| 2022-10-24 | $29.05 | $169.77 | 199,700 | — | — |
| 2022-10-21 | $28.62 | $167.26 | 232,300 | — | — |
| 2022-10-20 | $27.92 | $163.17 | 170,400 | — | — |
| 2022-10-19 | $28.02 | $163.75 | 185,100 | — | — |
| 2022-10-18 | $28.28 | $165.27 | 203,000 | — | — |
| 2022-10-17 | $27.84 | $162.70 | 192,400 | — | — |
| 2022-10-14 | $27.09 | $158.32 | 247,500 | — | — |
| 2022-10-13 | $27.49 | $160.66 | 169,000 | — | — |
| 2022-10-12 | $27.16 | $158.73 | 156,700 | — | — |
| 2022-10-11 | $27.22 | $159.08 | 182,000 | — | — |
| 2022-10-10 | $26.44 | $154.52 | 123,900 | — | — |
| 2022-10-07 | $26.61 | $155.51 | 235,700 | — | — |
| 2022-10-06 | $26.92 | $157.33 | 159,400 | — | — |
| 2022-10-05 | $27.24 | $159.20 | 147,800 | — | — |
| 2022-10-04 | $27.74 | $162.12 | 241,100 | — | — |
| 2022-10-03 | $26.96 | $157.56 | 226,700 | — | — |
| 2022-09-30 | $26.89 | $157.15 | 321,900 | — | — |
| 2022-09-29 | $25.86 | $151.13 | 307,800 | — | — |
| 2022-09-28 | $27.33 | $159.72 | 363,900 | — | — |
| 2022-09-27 | $26.62 | $155.57 | 247,800 | — | — |
| 2022-09-26 | $26.87 | $157.03 | 368,900 | — | — |
| 2022-09-23 | $27.72 | $162.00 | 279,200 | — | — |
| 2022-09-22 | $28.37 | $165.80 | 209,100 | — | — |
| 2022-09-21 | $28.90 | $168.90 | 242,300 | — | — |
| 2022-09-20 | $29.40 | $169.42 | 234,100 | — | — |
| 2022-09-19 | $29.82 | $171.84 | 284,100 | — | — |
| 2022-09-16 | $30.02 | $173.00 | 775,300 | — | — |
| 2022-09-15 | $29.87 | $172.13 | 203,400 | — | — |
| 2022-09-14 | $29.36 | $169.19 | 180,700 | — | — |
| 2022-09-13 | $29.60 | $170.58 | 227,300 | — | — |
| 2022-09-12 | $30.42 | $175.30 | 180,200 | — | — |
| 2022-09-09 | $30.23 | $174.21 | 200,600 | — | — |
| 2022-09-08 | $29.99 | $172.82 | 264,800 | — | — |
| 2022-09-07 | $30.18 | $173.92 | 238,300 | — | — |
| 2022-09-06 | $30.50 | $175.76 | 266,600 | — | — |
| 2022-09-02 | $29.90 | $172.30 | 139,300 | — | — |
| 2022-09-01 | $30.06 | $173.23 | 227,900 | — | — |
| 2022-08-31 | $30.08 | $173.34 | 275,000 | — | — |
| 2022-08-30 | $30.45 | $175.47 | 309,800 | — | — |
| 2022-08-29 | $30.50 | $175.76 | 204,500 | — | — |
| 2022-08-26 | $30.32 | $174.72 | 290,300 | — | — |
| 2022-08-25 | $30.50 | $175.76 | 169,400 | — | — |
| 2022-08-24 | $30.24 | $174.26 | 196,300 | — | — |
| 2022-08-23 | $30.00 | $172.88 | 420,900 | — | — |
| 2022-08-22 | $29.90 | $172.30 | 143,600 | — | — |
| 2022-08-19 | $29.82 | $171.84 | 186,400 | — | — |
| 2022-08-18 | $29.95 | $172.59 | 86,500 | — | — |
| 2022-08-17 | $30.12 | $173.57 | 144,400 | — | — |
| 2022-08-16 | $30.33 | $174.78 | 123,800 | — | — |
| 2022-08-15 | $30.37 | $175.01 | 123,900 | — | — |
| 2022-08-12 | $30.30 | $174.61 | 148,600 | — | — |
| 2022-08-11 | $29.74 | $171.38 | 118,000 | — | — |
| 2022-08-10 | $29.45 | $169.71 | 217,400 | — | — |
| 2022-08-09 | $29.36 | $169.19 | 305,200 | — | — |
| 2022-08-08 | $29.01 | $167.18 | 129,500 | — | — |
| 2022-08-05 | $28.61 | $164.87 | 150,800 | — | — |
| 2022-08-04 | $28.60 | $164.81 | 230,200 | — | — |
| 2022-08-03 | $28.96 | $166.89 | 160,700 | — | — |
| 2022-08-02 | $29.28 | $168.73 | 218,600 | — | — |
| 2022-08-01 | $29.45 | $169.71 | 203,100 | — | — |
| 2022-07-29 | $29.34 | $169.08 | 288,400 | — | — |
| 2022-07-28 | $28.75 | $165.68 | 228,000 | — | — |
| 2022-07-27 | $27.71 | $159.68 | 129,000 | — | — |
| 2022-07-26 | $27.72 | $159.74 | 208,400 | — | — |
| 2022-07-25 | $27.73 | $159.80 | 277,700 | — | — |
| 2022-07-22 | $27.47 | $158.30 | 141,300 | — | — |
| 2022-07-21 | $27.28 | $157.21 | 98,000 | — | — |
| 2022-07-20 | $27.27 | $157.15 | 160,500 | — | — |
| 2022-07-19 | $27.18 | $156.63 | 166,400 | — | — |
| 2022-07-18 | $26.95 | $155.30 | 132,000 | — | — |
| 2022-07-15 | $27.09 | $156.11 | 152,100 | — | — |
| 2022-07-14 | $26.53 | $152.88 | 81,400 | — | — |
| 2022-07-13 | $26.51 | $152.77 | 100,100 | — | — |
| 2022-07-12 | $26.73 | $154.04 | 149,700 | — | — |
| 2022-07-11 | $26.87 | $154.84 | 140,700 | — | — |
| 2022-07-08 | $26.88 | $154.90 | 164,600 | — | — |
| 2022-07-07 | $26.94 | $155.25 | 127,300 | — | — |
| 2022-07-06 | $27.15 | $156.46 | 148,300 | — | — |
| 2022-07-05 | $27.15 | $156.46 | 197,300 | — | — |
| 2022-07-01 | $27.14 | $156.40 | 145,800 | — | — |
| 2022-06-30 | $26.50 | $152.71 | 187,200 | — | — |
| 2022-06-29 | $26.59 | $153.23 | 107,500 | — | — |
| 2022-06-28 | $26.72 | $153.98 | 101,400 | — | — |
| 2022-06-27 | $26.77 | $154.27 | 111,200 | — | — |
| 2022-06-24 | $26.46 | $152.48 | 325,100 | — | — |
| 2022-06-23 | $26.34 | $151.79 | 233,000 | — | — |
| 2022-06-22 | $25.80 | $148.68 | 237,900 | — | — |
| 2022-06-21 | $25.83 | $146.49 | 230,300 | — | — |
| 2022-06-17 | $25.48 | $144.50 | 539,600 | — | — |
| 2022-06-16 | $25.09 | $142.29 | 280,000 | — | — |
| 2022-06-15 | $25.75 | $146.03 | 187,800 | — | — |
| 2022-06-14 | $25.15 | $142.63 | 202,500 | — | — |
| 2022-06-13 | $25.53 | $144.79 | 233,600 | — | — |
| 2022-06-10 | $27.07 | $153.52 | 132,800 | — | — |
| 2022-06-09 | $27.08 | $153.58 | 132,700 | — | — |
| 2022-06-08 | $27.70 | $157.09 | 272,000 | — | — |
| 2022-06-07 | $27.80 | $157.66 | 116,900 | — | — |
| 2022-06-06 | $27.44 | $155.62 | 140,600 | — | — |
| 2022-06-03 | $27.33 | $154.99 | 95,900 | — | — |
| 2022-06-02 | $27.74 | $157.32 | 167,000 | — | — |
| 2022-06-01 | $27.84 | $157.89 | 214,000 | — | — |
| 2022-05-31 | $27.94 | $158.45 | 242,800 | — | — |
| 2022-05-27 | $27.94 | $158.45 | 113,400 | — | — |
| 2022-05-26 | $27.51 | $156.02 | 287,900 | — | — |
| 2022-05-25 | $27.93 | $158.40 | 216,200 | — | — |
| 2022-05-24 | $27.52 | $156.07 | 221,600 | — | — |
| 2022-05-23 | $26.86 | $152.33 | 154,900 | — | — |
| 2022-05-20 | $26.57 | $150.68 | 190,600 | — | — |
| 2022-05-19 | $26.38 | $149.61 | 162,400 | — | — |
| 2022-05-18 | $27.02 | $153.24 | 273,400 | — | — |
| 2022-05-17 | $27.59 | $156.47 | 170,900 | — | — |
| 2022-05-16 | $26.83 | $152.16 | 213,600 | — | — |
| 2022-05-13 | $26.47 | $150.12 | 351,500 | — | — |
| 2022-05-12 | $25.99 | $147.39 | 335,900 | — | — |
| 2022-05-11 | $25.10 | $142.35 | 210,200 | — | — |
| 2022-05-10 | $24.91 | $141.27 | 305,600 | — | — |
| 2022-05-09 | $25.67 | $145.58 | 210,400 | — | — |
| 2022-05-06 | $26.28 | $149.04 | 343,000 | — | — |
| 2022-05-05 | $26.44 | $149.95 | 263,000 | — | — |
| 2022-05-04 | $27.04 | $153.35 | 178,900 | — | — |
| 2022-05-03 | $26.67 | $151.25 | 196,500 | — | — |
| 2022-05-02 | $26.16 | $148.36 | 230,900 | — | — |
| 2022-04-29 | $26.91 | $152.61 | 271,800 | — | — |
| 2022-04-28 | $28.00 | $158.79 | 198,700 | — | — |
| 2022-04-27 | $27.16 | $154.03 | 355,600 | — | — |
| 2022-04-26 | $27.69 | $157.04 | 254,900 | — | — |
| 2022-04-25 | $28.19 | $159.87 | 258,400 | — | — |
| 2022-04-22 | $28.37 | $160.89 | 269,900 | — | — |
| 2022-04-21 | $28.75 | $163.05 | 251,000 | — | — |
| 2022-04-20 | $29.00 | $164.47 | 401,300 | — | — |
| 2022-04-19 | $28.67 | $162.59 | 232,800 | — | — |
| 2022-04-18 | $28.47 | $161.46 | 167,400 | — | — |
| 2022-04-14 | $28.58 | $162.08 | 146,200 | — | — |
| 2022-04-13 | $28.62 | $162.31 | 145,500 | — | — |
| 2022-04-12 | $28.48 | $161.52 | 312,800 | — | — |
| 2022-04-11 | $28.33 | $160.67 | 303,100 | — | — |
| 2022-04-08 | $28.45 | $161.35 | 247,000 | — | — |
| 2022-04-07 | $28.56 | $161.97 | 278,900 | — | — |
| 2022-04-06 | $28.92 | $164.01 | 285,400 | — | — |
| 2022-04-05 | $28.73 | $162.93 | 260,100 | — | — |
| 2022-04-04 | $28.94 | $164.12 | 276,500 | — | — |
| 2022-04-01 | $29.23 | $165.77 | 298,300 | — | — |
| 2022-03-31 | $28.62 | $162.31 | 358,900 | — | — |
| 2022-03-30 | $28.59 | $162.14 | 131,400 | — | — |
| 2022-03-29 | $28.95 | $164.18 | 298,400 | — | — |
| 2022-03-28 | $28.15 | $159.64 | 282,700 | — | — |
| 2022-03-25 | $28.03 | $158.96 | 111,800 | — | — |
| 2022-03-24 | $27.74 | $157.32 | 139,700 | — | — |
| 2022-03-23 | $27.49 | $155.90 | 253,600 | — | — |
| 2022-03-22 | $28.43 | $158.91 | 219,700 | — | — |
| 2022-03-21 | $27.93 | $156.11 | 213,800 | — | — |
| 2022-03-18 | $28.34 | $158.40 | 645,100 | — | — |
| 2022-03-17 | $28.13 | $157.23 | 173,500 | — | — |
| 2022-03-16 | $27.82 | $155.50 | 316,500 | — | — |
| 2022-03-15 | $27.94 | $156.17 | 157,000 | — | — |
| 2022-03-14 | $27.72 | $154.94 | 191,600 | — | — |
| 2022-03-11 | $27.97 | $156.34 | 150,700 | — | — |
| 2022-03-10 | $28.00 | $156.50 | 219,200 | — | — |
| 2022-03-09 | $27.55 | $153.99 | 413,200 | — | — |
| 2022-03-08 | $27.20 | $152.03 | 438,200 | — | — |
| 2022-03-07 | $27.13 | $151.64 | 232,600 | — | — |
| 2022-03-04 | $27.85 | $155.67 | 618,700 | — | — |
| 2022-03-03 | $28.14 | $157.29 | 221,000 | — | — |
| 2022-03-02 | $27.72 | $154.94 | 307,500 | — | — |
| 2022-03-01 | $27.38 | $153.04 | 298,600 | — | — |
| 2022-02-28 | $27.55 | $153.99 | 658,200 | — | — |
| 2022-02-25 | $27.87 | $155.78 | 271,400 | — | — |
| 2022-02-24 | $27.61 | $154.32 | 421,800 | — | — |
| 2022-02-23 | $27.35 | $152.87 | 419,000 | — | — |
| 2022-02-22 | $27.78 | $155.27 | 161,900 | — | — |
| 2022-02-18 | $28.00 | $156.50 | 265,900 | — | — |
| 2022-02-17 | $28.15 | $157.34 | 260,200 | — | — |
| 2022-02-16 | $28.00 | $156.50 | 268,000 | — | — |
| 2022-02-15 | $28.02 | $156.62 | 389,400 | — | — |
| 2022-02-14 | $27.95 | $156.22 | 349,300 | — | — |
| 2022-02-11 | $28.21 | $157.68 | 348,400 | — | — |
| 2022-02-10 | $27.93 | $156.11 | 529,400 | — | — |
| 2022-02-09 | $28.68 | $160.30 | 473,900 | — | — |
| 2022-02-08 | $28.58 | $159.75 | 452,100 | — | — |
| 2022-02-07 | $28.24 | $157.85 | 189,100 | — | — |
| 2022-02-04 | $28.47 | $159.13 | 425,400 | — | — |
| 2022-02-03 | $28.88 | $161.42 | 464,400 | — | — |
| 2022-02-02 | $29.72 | $166.12 | 300,800 | — | — |
| 2022-02-01 | $29.30 | $163.77 | 226,200 | — | — |
| 2022-01-31 | $29.67 | $165.84 | 351,000 | — | — |
| 2022-01-28 | $29.34 | $163.99 | 317,600 | — | — |
| 2022-01-27 | $28.70 | $160.42 | 164,800 | — | — |
| 2022-01-26 | $28.89 | $161.48 | 377,400 | — | — |
| 2022-01-25 | $29.29 | $163.71 | 235,000 | — | — |
| 2022-01-24 | $29.14 | $162.88 | 312,200 | — | — |
| 2022-01-21 | $29.01 | $162.15 | 279,600 | — | — |
| 2022-01-20 | $29.36 | $164.11 | 248,600 | — | — |
| 2022-01-19 | $30.35 | $169.64 | 192,600 | — | — |
| 2022-01-18 | $31.30 | $174.95 | 274,400 | — | — |
| 2022-01-14 | $31.58 | $176.51 | 232,700 | — | — |
| 2022-01-13 | $31.56 | $176.40 | 151,100 | — | — |
| 2022-01-12 | $31.26 | $174.73 | 284,500 | — | — |
| 2022-01-11 | $31.38 | $175.40 | 269,000 | — | — |
| 2022-01-10 | $31.51 | $176.12 | 229,100 | — | — |
| 2022-01-07 | $31.40 | $175.51 | 131,500 | — | — |
| 2022-01-06 | $31.38 | $175.40 | 162,100 | — | — |
| 2022-01-05 | $31.37 | $175.34 | 215,700 | — | — |
| 2022-01-04 | $31.83 | $177.91 | 162,500 | — | — |
| 2022-01-03 | $31.91 | $178.36 | 232,800 | — | — |