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 | $22.82 | $46.05 | 241,500 | — | — |
| 2022-12-29 | $23.06 | $46.53 | 224,900 | — | — |
| 2022-12-28 | $22.71 | $45.83 | 239,400 | — | — |
| 2022-12-27 | $23.13 | $46.68 | 264,200 | — | — |
| 2022-12-23 | $23.47 | $47.36 | 193,200 | — | — |
| 2022-12-22 | $23.17 | $46.76 | 304,000 | — | — |
| 2022-12-21 | $23.36 | $47.14 | 325,200 | — | — |
| 2022-12-20 | $22.97 | $46.35 | 254,600 | — | — |
| 2022-12-19 | $23.22 | $46.86 | 368,900 | — | — |
| 2022-12-16 | $23.32 | $47.06 | 735,400 | — | — |
| 2022-12-15 | $23.60 | $47.62 | 306,600 | — | — |
| 2022-12-14 | $24.23 | $48.89 | 444,400 | — | — |
| 2022-12-13 | $24.34 | $49.12 | 549,100 | — | — |
| 2022-12-12 | $24.16 | $48.75 | 379,200 | — | — |
| 2022-12-09 | $23.90 | $48.23 | 421,700 | — | — |
| 2022-12-08 | $24.44 | $48.95 | 332,700 | — | — |
| 2022-12-07 | $24.18 | $48.43 | 313,300 | — | — |
| 2022-12-06 | $24.45 | $48.97 | 368,500 | — | — |
| 2022-12-05 | $24.44 | $48.95 | 389,300 | — | — |
| 2022-12-02 | $24.77 | $49.61 | 563,300 | — | — |
| 2022-12-01 | $24.94 | $49.95 | 731,600 | — | — |
| 2022-11-30 | $27.23 | $54.54 | 457,100 | — | — |
| 2022-11-29 | $26.61 | $53.30 | 305,200 | — | — |
| 2022-11-28 | $26.20 | $52.48 | 369,700 | — | — |
| 2022-11-25 | $26.51 | $53.10 | 94,800 | — | — |
| 2022-11-23 | $26.45 | $52.98 | 201,300 | — | — |
| 2022-11-22 | $26.20 | $52.48 | 257,000 | — | — |
| 2022-11-21 | $25.69 | $51.45 | 301,900 | — | — |
| 2022-11-18 | $26.43 | $52.94 | 215,000 | — | — |
| 2022-11-17 | $26.34 | $52.76 | 223,000 | — | — |
| 2022-11-16 | $26.03 | $52.14 | 369,300 | — | — |
| 2022-11-15 | $27.46 | $55.00 | 498,400 | — | — |
| 2022-11-14 | $26.61 | $53.30 | 320,200 | — | — |
| 2022-11-11 | $26.72 | $53.52 | 328,800 | — | — |
| 2022-11-10 | $25.82 | $51.72 | 374,100 | — | — |
| 2022-11-09 | $24.05 | $48.17 | 455,200 | — | — |
| 2022-11-08 | $24.79 | $49.65 | 255,300 | — | — |
| 2022-11-07 | $24.79 | $49.65 | 329,900 | — | — |
| 2022-11-04 | $24.60 | $49.27 | 368,800 | — | — |
| 2022-11-03 | $23.95 | $47.97 | 281,100 | — | — |
| 2022-11-02 | $23.86 | $47.79 | 313,400 | — | — |
| 2022-11-01 | $24.82 | $49.71 | 295,900 | — | — |
| 2022-10-31 | $24.77 | $49.61 | 369,700 | — | — |
| 2022-10-28 | $25.34 | $50.75 | 348,500 | — | — |
| 2022-10-27 | $24.73 | $49.53 | 380,000 | — | — |
| 2022-10-26 | $24.51 | $49.09 | 346,000 | — | — |
| 2022-10-25 | $24.76 | $49.59 | 389,000 | — | — |
| 2022-10-24 | $23.79 | $47.65 | 310,200 | — | — |
| 2022-10-21 | $23.15 | $46.37 | 407,200 | — | — |
| 2022-10-20 | $22.48 | $45.03 | 276,500 | — | — |
| 2022-10-19 | $22.89 | $45.85 | 326,100 | — | — |
| 2022-10-18 | $23.59 | $47.25 | 283,400 | — | — |
| 2022-10-17 | $23.32 | $46.71 | 281,200 | — | — |
| 2022-10-14 | $22.58 | $45.23 | 307,400 | — | — |
| 2022-10-13 | $23.23 | $46.53 | 305,800 | — | — |
| 2022-10-12 | $22.72 | $45.51 | 198,700 | — | — |
| 2022-10-11 | $22.68 | $45.43 | 452,400 | — | — |
| 2022-10-10 | $22.50 | $45.07 | 241,500 | — | — |
| 2022-10-07 | $22.17 | $44.40 | 289,100 | — | — |
| 2022-10-06 | $22.91 | $45.89 | 243,800 | — | — |
| 2022-10-05 | $23.09 | $46.25 | 378,600 | — | — |
| 2022-10-04 | $23.72 | $47.51 | 486,200 | — | — |
| 2022-10-03 | $23.09 | $46.25 | 419,100 | — | — |
| 2022-09-30 | $22.57 | $45.21 | 409,600 | — | — |
| 2022-09-29 | $23.00 | $46.07 | 255,800 | — | — |
| 2022-09-28 | $23.81 | $47.69 | 525,600 | — | — |
| 2022-09-27 | $22.64 | $45.35 | 262,600 | — | — |
| 2022-09-26 | $22.68 | $45.43 | 389,300 | — | — |
| 2022-09-23 | $23.17 | $46.41 | 311,200 | — | — |
| 2022-09-22 | $23.62 | $47.31 | 283,200 | — | — |
| 2022-09-21 | $24.44 | $48.95 | 253,100 | — | — |
| 2022-09-20 | $24.78 | $49.63 | 347,700 | — | — |
| 2022-09-19 | $25.34 | $50.75 | 288,500 | — | — |
| 2022-09-16 | $24.96 | $49.99 | 1,103,300 | — | — |
| 2022-09-15 | $24.55 | $49.17 | 285,000 | — | — |
| 2022-09-14 | $24.71 | $49.49 | 342,500 | — | — |
| 2022-09-13 | $24.78 | $49.63 | 409,800 | — | — |
| 2022-09-12 | $26.20 | $52.48 | 404,300 | — | — |
| 2022-09-09 | $26.36 | $52.80 | 336,600 | — | — |
| 2022-09-08 | $25.83 | $51.74 | 328,400 | — | — |
| 2022-09-07 | $26.59 | $53.26 | 383,800 | — | — |
| 2022-09-06 | $25.57 | $51.21 | 334,500 | — | — |
| 2022-09-02 | $26.10 | $51.95 | 215,800 | — | — |
| 2022-09-01 | $26.19 | $52.12 | 351,600 | — | — |
| 2022-08-31 | $26.39 | $52.52 | 241,300 | — | — |
| 2022-08-30 | $27.15 | $54.04 | 411,700 | — | — |
| 2022-08-29 | $27.14 | $54.02 | 275,300 | — | — |
| 2022-08-26 | $27.20 | $54.13 | 482,200 | — | — |
| 2022-08-25 | $28.27 | $56.26 | 831,500 | — | — |
| 2022-08-24 | $29.18 | $58.08 | 1,134,800 | — | — |
| 2022-08-23 | $28.33 | $56.38 | 468,700 | — | — |
| 2022-08-22 | $28.31 | $56.34 | 270,400 | — | — |
| 2022-08-19 | $29.47 | $58.65 | 273,400 | — | — |
| 2022-08-18 | $30.24 | $60.19 | 209,600 | — | — |
| 2022-08-17 | $30.10 | $59.91 | 281,100 | — | — |
| 2022-08-16 | $30.61 | $60.92 | 478,100 | — | — |
| 2022-08-15 | $29.75 | $59.21 | 304,000 | — | — |
| 2022-08-12 | $29.78 | $59.27 | 288,400 | — | — |
| 2022-08-11 | $28.97 | $57.66 | 220,200 | — | — |
| 2022-08-10 | $28.57 | $56.86 | 468,600 | — | — |
| 2022-08-09 | $27.77 | $55.27 | 366,200 | — | — |
| 2022-08-08 | $28.94 | $57.60 | 289,900 | — | — |
| 2022-08-05 | $28.38 | $56.48 | 225,100 | — | — |
| 2022-08-04 | $28.53 | $56.78 | 228,100 | — | — |
| 2022-08-03 | $28.71 | $57.14 | 325,600 | — | — |
| 2022-08-02 | $28.02 | $55.77 | 461,000 | — | — |
| 2022-08-01 | $28.34 | $56.40 | 282,500 | — | — |
| 2022-07-29 | $27.87 | $55.47 | 620,600 | — | — |
| 2022-07-28 | $27.49 | $54.71 | 325,900 | — | — |
| 2022-07-27 | $26.99 | $53.72 | 396,900 | — | — |
| 2022-07-26 | $26.41 | $52.56 | 461,600 | — | — |
| 2022-07-25 | $26.85 | $53.44 | 371,300 | — | — |
| 2022-07-22 | $27.02 | $53.78 | 332,700 | — | — |
| 2022-07-21 | $27.15 | $54.04 | 306,200 | — | — |
| 2022-07-20 | $27.12 | $53.98 | 344,200 | — | — |
| 2022-07-19 | $27.15 | $54.04 | 487,200 | — | — |
| 2022-07-18 | $26.19 | $52.12 | 402,900 | — | — |
| 2022-07-15 | $25.81 | $51.37 | 280,500 | — | — |
| 2022-07-14 | $25.57 | $50.89 | 272,500 | — | — |
| 2022-07-13 | $25.91 | $51.57 | 268,300 | — | — |
| 2022-07-12 | $25.79 | $51.33 | 462,300 | — | — |
| 2022-07-11 | $24.97 | $49.70 | 342,600 | — | — |
| 2022-07-08 | $25.44 | $50.63 | 332,600 | — | — |
| 2022-07-07 | $25.20 | $50.15 | 340,000 | — | — |
| 2022-07-06 | $24.54 | $48.84 | 421,200 | — | — |
| 2022-07-05 | $25.20 | $50.15 | 657,800 | — | — |
| 2022-07-01 | $24.44 | $48.64 | 447,700 | — | — |
| 2022-06-30 | $23.71 | $47.19 | 626,800 | — | — |
| 2022-06-29 | $24.33 | $48.42 | 526,600 | — | — |
| 2022-06-28 | $24.41 | $48.58 | 496,200 | — | — |
| 2022-06-27 | $24.90 | $49.56 | 505,900 | — | — |
| 2022-06-24 | $25.16 | $50.07 | 999,300 | — | — |
| 2022-06-23 | $24.24 | $48.24 | 892,100 | — | — |
| 2022-06-22 | $24.52 | $48.80 | 2,934,900 | — | — |
| 2022-06-21 | $22.73 | $45.24 | 1,666,900 | — | — |
| 2022-06-17 | $23.19 | $46.15 | 818,800 | — | — |
| 2022-06-16 | $22.53 | $44.84 | 757,000 | — | — |
| 2022-06-15 | $24.20 | $48.16 | 606,700 | — | — |
| 2022-06-14 | $23.55 | $46.87 | 393,400 | — | — |
| 2022-06-13 | $23.64 | $47.05 | 520,600 | — | — |
| 2022-06-10 | $24.28 | $48.32 | 495,000 | — | — |
| 2022-06-09 | $25.43 | $50.61 | 456,400 | — | — |
| 2022-06-08 | $25.49 | $50.73 | 302,200 | — | — |
| 2022-06-07 | $25.44 | $50.63 | 551,700 | — | — |
| 2022-06-06 | $26.00 | $51.75 | 482,100 | — | — |
| 2022-06-03 | $25.18 | $50.11 | 297,800 | — | — |
| 2022-06-02 | $25.87 | $51.49 | 497,600 | — | — |
| 2022-06-01 | $25.27 | $50.29 | 541,400 | — | — |
| 2022-05-31 | $25.53 | $50.48 | 602,800 | — | — |
| 2022-05-27 | $25.55 | $50.52 | 285,800 | — | — |
| 2022-05-26 | $25.34 | $50.11 | 431,400 | — | — |
| 2022-05-25 | $24.59 | $48.62 | 519,600 | — | — |
| 2022-05-24 | $23.06 | $45.60 | 628,200 | — | — |
| 2022-05-23 | $23.71 | $46.88 | 536,200 | — | — |
| 2022-05-20 | $23.93 | $47.32 | 781,400 | — | — |
| 2022-05-19 | $25.24 | $49.91 | 516,700 | — | — |
| 2022-05-18 | $25.61 | $50.64 | 528,500 | — | — |
| 2022-05-17 | $26.80 | $52.99 | 242,900 | — | — |
| 2022-05-16 | $25.92 | $51.25 | 735,300 | — | — |
| 2022-05-13 | $25.99 | $51.39 | 452,200 | — | — |
| 2022-05-12 | $25.96 | $51.33 | 470,700 | — | — |
| 2022-05-11 | $25.62 | $50.66 | 469,000 | — | — |
| 2022-05-10 | $26.49 | $52.38 | 390,600 | — | — |
| 2022-05-09 | $26.89 | $53.17 | 384,400 | — | — |
| 2022-05-06 | $26.55 | $52.50 | 262,700 | — | — |
| 2022-05-05 | $26.91 | $53.21 | 474,000 | — | — |
| 2022-05-04 | $27.60 | $54.58 | 433,500 | — | — |
| 2022-05-03 | $27.30 | $53.98 | 386,000 | — | — |
| 2022-05-02 | $27.04 | $53.47 | 426,900 | — | — |
| 2022-04-29 | $26.28 | $51.97 | 519,200 | — | — |
| 2022-04-28 | $27.39 | $54.16 | 481,200 | — | — |
| 2022-04-27 | $27.11 | $53.61 | 660,000 | — | — |
| 2022-04-26 | $26.93 | $53.25 | 499,400 | — | — |
| 2022-04-25 | $27.84 | $55.05 | 919,500 | — | — |
| 2022-04-22 | $27.06 | $53.51 | 446,400 | — | — |
| 2022-04-21 | $27.93 | $55.23 | 505,800 | — | — |
| 2022-04-20 | $27.81 | $54.99 | 588,400 | — | — |
| 2022-04-19 | $27.42 | $54.22 | 642,700 | — | — |
| 2022-04-18 | $27.02 | $53.43 | 490,100 | — | — |
| 2022-04-14 | $27.22 | $53.82 | 274,200 | — | — |
| 2022-04-13 | $27.60 | $54.58 | 527,100 | — | — |
| 2022-04-12 | $27.19 | $53.77 | 706,900 | — | — |
| 2022-04-11 | $26.83 | $53.05 | 662,500 | — | — |
| 2022-04-08 | $26.62 | $52.64 | 743,800 | — | — |
| 2022-04-07 | $26.03 | $51.47 | 818,200 | — | — |
| 2022-04-06 | $25.78 | $50.98 | 556,400 | — | — |
| 2022-04-05 | $26.17 | $51.75 | 478,100 | — | — |
| 2022-04-04 | $26.71 | $52.82 | 555,600 | — | — |
| 2022-04-01 | $26.28 | $51.97 | 929,200 | — | — |
| 2022-03-31 | $26.37 | $52.14 | 652,100 | — | — |
| 2022-03-30 | $27.13 | $53.65 | 395,500 | — | — |
| 2022-03-29 | $27.87 | $55.11 | 1,167,600 | — | — |
| 2022-03-28 | $27.39 | $54.16 | 346,200 | — | — |
| 2022-03-25 | $27.64 | $54.66 | 250,200 | — | — |
| 2022-03-24 | $27.39 | $54.16 | 258,700 | — | — |
| 2022-03-23 | $27.36 | $54.10 | 354,900 | — | — |
| 2022-03-22 | $28.55 | $56.45 | 330,900 | — | — |
| 2022-03-21 | $28.52 | $56.40 | 403,300 | — | — |
| 2022-03-18 | $29.43 | $58.19 | 1,109,300 | — | — |
| 2022-03-17 | $29.28 | $57.90 | 467,600 | — | — |
| 2022-03-16 | $29.34 | $58.02 | 503,300 | — | — |
| 2022-03-15 | $28.79 | $56.93 | 864,900 | — | — |
| 2022-03-14 | $28.50 | $56.36 | 340,900 | — | — |
| 2022-03-11 | $28.50 | $56.36 | 249,900 | — | — |
| 2022-03-10 | $29.18 | $57.70 | 738,200 | — | — |
| 2022-03-09 | $28.14 | $55.64 | 636,800 | — | — |
| 2022-03-08 | $27.57 | $54.52 | 582,500 | — | — |
| 2022-03-07 | $27.33 | $54.04 | 438,500 | — | — |
| 2022-03-04 | $29.25 | $57.84 | 467,800 | — | — |
| 2022-03-03 | $29.76 | $58.85 | 620,300 | — | — |
| 2022-03-02 | $29.68 | $58.69 | 1,356,000 | — | — |
| 2022-03-01 | $29.33 | $57.67 | 970,000 | — | — |
| 2022-02-28 | $29.18 | $57.38 | 421,900 | — | — |
| 2022-02-25 | $29.19 | $57.40 | 424,100 | — | — |
| 2022-02-24 | $28.61 | $56.25 | 643,400 | — | — |
| 2022-02-23 | $27.81 | $54.68 | 508,200 | — | — |
| 2022-02-22 | $27.90 | $54.86 | 632,800 | — | — |
| 2022-02-18 | $28.81 | $56.65 | 735,000 | — | — |
| 2022-02-17 | $28.83 | $56.69 | 1,137,100 | — | — |
| 2022-02-16 | $30.15 | $59.28 | 3,256,300 | — | — |
| 2022-02-15 | $36.44 | $71.65 | 545,100 | — | — |
| 2022-02-14 | $35.48 | $69.76 | 376,200 | — | — |
| 2022-02-11 | $35.63 | $70.06 | 299,600 | — | — |
| 2022-02-10 | $35.49 | $69.78 | 328,100 | — | — |
| 2022-02-09 | $36.69 | $72.14 | 315,200 | — | — |
| 2022-02-08 | $36.18 | $71.14 | 344,300 | — | — |
| 2022-02-07 | $35.44 | $69.68 | 261,800 | — | — |
| 2022-02-04 | $35.63 | $70.06 | 388,300 | — | — |
| 2022-02-03 | $36.06 | $70.90 | 461,100 | — | — |
| 2022-02-02 | $36.87 | $72.50 | 387,300 | — | — |
| 2022-02-01 | $37.67 | $74.07 | 1,020,400 | — | — |
| 2022-01-31 | $36.71 | $72.18 | 1,045,000 | — | — |
| 2022-01-28 | $34.72 | $68.27 | 687,000 | — | — |
| 2022-01-27 | $33.71 | $66.28 | 515,800 | — | — |
| 2022-01-26 | $33.27 | $65.42 | 435,100 | — | — |
| 2022-01-25 | $34.15 | $67.15 | 347,100 | — | — |
| 2022-01-24 | $34.12 | $67.09 | 340,600 | — | — |
| 2022-01-21 | $32.72 | $64.34 | 328,000 | — | — |
| 2022-01-20 | $32.87 | $64.63 | 202,100 | — | — |
| 2022-01-19 | $33.92 | $66.70 | 216,100 | — | — |
| 2022-01-18 | $34.81 | $68.45 | 233,200 | — | — |
| 2022-01-14 | $35.62 | $70.04 | 226,200 | — | — |
| 2022-01-13 | $36.73 | $72.22 | 439,800 | — | — |
| 2022-01-12 | $35.77 | $70.33 | 249,300 | — | — |
| 2022-01-11 | $36.07 | $70.92 | 249,800 | — | — |
| 2022-01-10 | $35.93 | $70.65 | 342,300 | — | — |
| 2022-01-07 | $36.10 | $70.98 | 231,700 | — | — |
| 2022-01-06 | $36.41 | $71.59 | 163,800 | — | — |
| 2022-01-05 | $36.34 | $71.45 | 295,400 | — | — |
| 2022-01-04 | $37.99 | $74.70 | 324,100 | — | — |
| 2022-01-03 | $36.72 | $72.20 | 249,100 | — | — |