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 | $27.42 | $152.56 | 2,526,900 | — | — |
| 2022-12-29 | $27.84 | $154.89 | 1,431,600 | — | — |
| 2022-12-28 | $27.55 | $153.28 | 1,944,100 | — | — |
| 2022-12-27 | $27.80 | $154.67 | 1,994,900 | — | — |
| 2022-12-23 | $27.71 | $154.17 | 1,588,400 | — | — |
| 2022-12-22 | $27.42 | $152.56 | 2,005,500 | — | — |
| 2022-12-21 | $27.55 | $153.28 | 2,790,200 | — | — |
| 2022-12-20 | $27.07 | $150.61 | 4,109,600 | — | — |
| 2022-12-19 | $27.05 | $150.50 | 3,204,700 | — | — |
| 2022-12-16 | $27.19 | $151.28 | 6,488,300 | — | — |
| 2022-12-15 | $27.44 | $152.67 | 4,250,500 | — | — |
| 2022-12-14 | $27.82 | $154.78 | 3,473,800 | — | — |
| 2022-12-13 | $27.93 | $155.39 | 4,109,800 | — | — |
| 2022-12-12 | $28.08 | $156.23 | 4,715,100 | — | — |
| 2022-12-09 | $27.39 | $152.39 | 4,220,800 | — | — |
| 2022-12-08 | $27.77 | $154.50 | 4,607,700 | — | — |
| 2022-12-07 | $27.67 | $153.95 | 5,748,800 | — | — |
| 2022-12-06 | $27.84 | $154.89 | 3,290,200 | — | — |
| 2022-12-05 | $27.51 | $153.06 | 3,504,200 | — | — |
| 2022-12-02 | $27.57 | $153.39 | 4,353,500 | — | — |
| 2022-12-01 | $27.75 | $154.39 | 6,617,900 | — | — |
| 2022-11-30 | $27.94 | $155.45 | 6,166,700 | — | — |
| 2022-11-29 | $27.23 | $151.50 | 6,266,700 | — | — |
| 2022-11-28 | $27.22 | $151.44 | 5,751,800 | — | — |
| 2022-11-25 | $27.29 | $151.83 | 923,800 | — | — |
| 2022-11-23 | $27.18 | $151.22 | 3,555,000 | — | — |
| 2022-11-22 | $26.80 | $149.11 | 3,297,600 | — | — |
| 2022-11-21 | $26.55 | $147.72 | 4,256,300 | — | — |
| 2022-11-18 | $26.32 | $146.44 | 3,519,100 | — | — |
| 2022-11-17 | $25.56 | $142.21 | 5,515,500 | — | — |
| 2022-11-16 | $26.00 | $144.66 | 4,103,100 | — | — |
| 2022-11-15 | $25.68 | $142.88 | 4,736,600 | — | — |
| 2022-11-14 | $25.76 | $143.32 | 5,185,100 | — | — |
| 2022-11-11 | $25.81 | $143.60 | 4,527,400 | — | — |
| 2022-11-10 | $26.09 | $145.16 | 4,966,300 | — | — |
| 2022-11-09 | $24.89 | $138.48 | 7,767,300 | — | — |
| 2022-11-08 | $24.93 | $138.70 | 8,816,400 | — | — |
| 2022-11-07 | $24.37 | $135.59 | 9,661,500 | — | — |
| 2022-11-04 | $25.89 | $144.04 | 5,975,700 | — | — |
| 2022-11-03 | $25.66 | $142.76 | 3,754,900 | — | — |
| 2022-11-02 | $25.62 | $142.54 | 5,698,100 | — | — |
| 2022-11-01 | $25.83 | $143.71 | 5,704,300 | — | — |
| 2022-10-31 | $25.69 | $142.93 | 7,803,100 | — | — |
| 2022-10-28 | $25.89 | $144.04 | 5,972,400 | — | — |
| 2022-10-27 | $25.37 | $139.84 | 4,798,200 | — | — |
| 2022-10-26 | $25.17 | $138.74 | 5,953,700 | — | — |
| 2022-10-25 | $25.13 | $138.52 | 5,149,600 | — | — |
| 2022-10-24 | $24.67 | $135.98 | 3,048,000 | — | — |
| 2022-10-21 | $24.49 | $134.99 | 6,783,100 | — | — |
| 2022-10-20 | $24.15 | $133.12 | 6,303,200 | — | — |
| 2022-10-19 | $24.88 | $137.14 | 6,125,100 | — | — |
| 2022-10-18 | $25.27 | $139.29 | 4,795,300 | — | — |
| 2022-10-17 | $24.89 | $137.20 | 6,351,100 | — | — |
| 2022-10-14 | $24.49 | $134.99 | 5,675,700 | — | — |
| 2022-10-13 | $25.24 | $139.13 | 7,062,000 | — | — |
| 2022-10-12 | $24.19 | $133.34 | 4,083,200 | — | — |
| 2022-10-11 | $24.87 | $137.09 | 5,663,200 | — | — |
| 2022-10-10 | $24.52 | $135.16 | 2,944,400 | — | — |
| 2022-10-07 | $24.51 | $135.10 | 2,711,100 | — | — |
| 2022-10-06 | $25.10 | $138.35 | 4,007,500 | — | — |
| 2022-10-05 | $26.16 | $144.20 | 4,350,400 | — | — |
| 2022-10-04 | $26.90 | $148.28 | 5,288,300 | — | — |
| 2022-10-03 | $26.01 | $143.37 | 7,976,800 | — | — |
| 2022-09-30 | $25.19 | $138.85 | 4,781,800 | — | — |
| 2022-09-29 | $25.97 | $143.15 | 4,764,300 | — | — |
| 2022-09-28 | $27.22 | $150.04 | 6,595,200 | — | — |
| 2022-09-27 | $26.86 | $148.06 | 4,167,700 | — | — |
| 2022-09-26 | $27.37 | $150.87 | 5,408,900 | — | — |
| 2022-09-23 | $28.04 | $154.56 | 3,089,200 | — | — |
| 2022-09-22 | $28.62 | $157.76 | 3,528,300 | — | — |
| 2022-09-21 | $28.41 | $156.60 | 3,278,100 | — | — |
| 2022-09-20 | $28.86 | $159.08 | 2,585,800 | — | — |
| 2022-09-19 | $29.29 | $161.45 | 3,543,600 | — | — |
| 2022-09-16 | $28.83 | $158.92 | 5,489,600 | — | — |
| 2022-09-15 | $28.96 | $159.63 | 6,340,600 | — | — |
| 2022-09-14 | $29.86 | $164.59 | 2,766,800 | — | — |
| 2022-09-13 | $29.73 | $163.88 | 2,394,000 | — | — |
| 2022-09-12 | $30.58 | $168.56 | 2,979,200 | — | — |
| 2022-09-09 | $30.46 | $167.90 | 2,338,400 | — | — |
| 2022-09-08 | $30.24 | $166.69 | 2,358,400 | — | — |
| 2022-09-07 | $30.44 | $167.79 | 2,165,400 | — | — |
| 2022-09-06 | $29.52 | $162.72 | 2,658,600 | — | — |
| 2022-09-02 | $29.55 | $162.88 | 2,171,800 | — | — |
| 2022-09-01 | $29.73 | $163.88 | 2,433,700 | — | — |
| 2022-08-31 | $29.51 | $162.66 | 2,190,000 | — | — |
| 2022-08-30 | $29.74 | $163.93 | 2,921,500 | — | — |
| 2022-08-29 | $30.34 | $167.24 | 3,256,600 | — | — |
| 2022-08-26 | $30.18 | $166.36 | 4,565,700 | — | — |
| 2022-08-25 | $30.73 | $169.39 | 3,130,100 | — | — |
| 2022-08-24 | $30.94 | $170.55 | 1,919,200 | — | — |
| 2022-08-23 | $30.77 | $169.61 | 1,975,300 | — | — |
| 2022-08-22 | $31.21 | $172.03 | 2,222,400 | — | — |
| 2022-08-19 | $31.54 | $173.85 | 2,458,500 | — | — |
| 2022-08-18 | $31.71 | $174.79 | 2,479,500 | — | — |
| 2022-08-17 | $31.69 | $174.68 | 2,882,300 | — | — |
| 2022-08-16 | $31.58 | $174.07 | 2,841,300 | — | — |
| 2022-08-15 | $31.36 | $172.86 | 2,188,900 | — | — |
| 2022-08-12 | $31.14 | $171.65 | 2,600,600 | — | — |
| 2022-08-11 | $30.42 | $167.68 | 3,838,100 | — | — |
| 2022-08-10 | $30.43 | $167.73 | 3,042,000 | — | — |
| 2022-08-09 | $30.34 | $167.24 | 3,103,800 | — | — |
| 2022-08-08 | $29.90 | $164.81 | 4,670,200 | — | — |
| 2022-08-05 | $29.47 | $162.44 | 3,041,100 | — | — |
| 2022-08-04 | $29.85 | $164.54 | 4,727,100 | — | — |
| 2022-08-03 | $30.27 | $166.85 | 4,397,900 | — | — |
| 2022-08-02 | $30.10 | $165.92 | 5,415,000 | — | — |
| 2022-08-01 | $30.34 | $167.24 | 3,536,000 | — | — |
| 2022-07-29 | $30.40 | $167.57 | 8,404,500 | — | — |
| 2022-07-28 | $29.93 | $164.98 | 2,637,600 | — | — |
| 2022-07-27 | $29.31 | $160.27 | 3,618,100 | — | — |
| 2022-07-26 | $29.20 | $159.66 | 3,752,200 | — | — |
| 2022-07-25 | $29.03 | $158.73 | 4,331,500 | — | — |
| 2022-07-22 | $28.44 | $155.51 | 3,959,400 | — | — |
| 2022-07-21 | $28.09 | $153.59 | 4,391,000 | — | — |
| 2022-07-20 | $28.29 | $154.69 | 5,086,000 | — | — |
| 2022-07-19 | $28.50 | $155.84 | 4,079,200 | — | — |
| 2022-07-18 | $28.39 | $155.24 | 6,041,000 | — | — |
| 2022-07-15 | $28.78 | $157.37 | 3,497,500 | — | — |
| 2022-07-14 | $28.71 | $156.98 | 4,172,800 | — | — |
| 2022-07-13 | $28.61 | $156.44 | 2,505,100 | — | — |
| 2022-07-12 | $28.68 | $156.82 | 2,643,700 | — | — |
| 2022-07-11 | $28.80 | $157.48 | 2,532,800 | — | — |
| 2022-07-08 | $28.47 | $155.67 | 4,666,300 | — | — |
| 2022-07-07 | $28.50 | $155.84 | 5,754,800 | — | — |
| 2022-07-06 | $29.07 | $158.95 | 3,135,800 | — | — |
| 2022-07-05 | $28.55 | $156.11 | 4,769,300 | — | — |
| 2022-07-01 | $30.05 | $164.31 | 4,079,200 | — | — |
| 2022-06-30 | $29.49 | $161.25 | 3,913,300 | — | — |
| 2022-06-29 | $29.46 | $161.09 | 3,362,900 | — | — |
| 2022-06-28 | $29.35 | $160.48 | 3,799,000 | — | — |
| 2022-06-27 | $29.16 | $159.45 | 5,465,700 | — | — |
| 2022-06-24 | $28.62 | $156.49 | 5,318,500 | — | — |
| 2022-06-23 | $27.81 | $152.06 | 3,542,900 | — | — |
| 2022-06-22 | $27.39 | $149.77 | 3,737,500 | — | — |
| 2022-06-21 | $26.98 | $147.53 | 6,848,000 | — | — |
| 2022-06-17 | $26.66 | $145.78 | 8,691,900 | — | — |
| 2022-06-16 | $27.17 | $148.56 | 4,397,900 | — | — |
| 2022-06-15 | $27.72 | $151.57 | 5,268,300 | — | — |
| 2022-06-14 | $27.60 | $150.92 | 6,890,200 | — | — |
| 2022-06-13 | $28.54 | $156.06 | 7,239,400 | — | — |
| 2022-06-10 | $30.05 | $164.31 | 3,257,300 | — | — |
| 2022-06-09 | $30.23 | $165.30 | 2,431,500 | — | — |
| 2022-06-08 | $31.03 | $169.67 | 4,519,100 | — | — |
| 2022-06-07 | $31.77 | $173.72 | 2,633,900 | — | — |
| 2022-06-06 | $31.76 | $173.66 | 3,560,200 | — | — |
| 2022-06-03 | $31.42 | $171.80 | 2,176,500 | — | — |
| 2022-06-02 | $31.41 | $171.75 | 1,840,400 | — | — |
| 2022-06-01 | $31.34 | $171.37 | 2,907,200 | — | — |
| 2022-05-31 | $31.45 | $171.97 | 3,596,300 | — | — |
| 2022-05-27 | $31.76 | $173.66 | 3,507,800 | — | — |
| 2022-05-26 | $31.54 | $172.46 | 2,385,600 | — | — |
| 2022-05-25 | $31.44 | $171.91 | 2,745,200 | — | — |
| 2022-05-24 | $31.24 | $170.82 | 4,684,600 | — | — |
| 2022-05-23 | $30.75 | $168.14 | 5,239,600 | — | — |
| 2022-05-20 | $30.28 | $165.57 | 5,197,600 | — | — |
| 2022-05-19 | $30.31 | $165.73 | 4,617,100 | — | — |
| 2022-05-18 | $30.56 | $167.10 | 4,586,700 | — | — |
| 2022-05-17 | $30.75 | $168.14 | 5,350,300 | — | — |
| 2022-05-16 | $30.43 | $166.39 | 3,198,000 | — | — |
| 2022-05-13 | $30.32 | $165.79 | 4,029,300 | — | — |
| 2022-05-12 | $29.61 | $161.91 | 4,588,700 | — | — |
| 2022-05-11 | $29.67 | $162.23 | 4,772,400 | — | — |
| 2022-05-10 | $29.32 | $160.32 | 5,875,600 | — | — |
| 2022-05-09 | $29.44 | $160.98 | 6,386,900 | — | — |
| 2022-05-06 | $29.49 | $161.25 | 6,726,600 | — | — |
| 2022-05-05 | $29.31 | $160.27 | 4,686,100 | — | — |
| 2022-05-04 | $29.67 | $162.23 | 6,482,100 | — | — |
| 2022-05-03 | $28.96 | $158.35 | 7,759,600 | — | — |
| 2022-05-02 | $28.73 | $157.09 | 6,427,300 | — | — |
| 2022-04-29 | $29.12 | $159.23 | 6,170,000 | — | — |
| 2022-04-28 | $30.06 | $164.37 | 5,422,900 | — | — |
| 2022-04-27 | $30.11 | $163.36 | 5,370,100 | — | — |
| 2022-04-26 | $30.20 | $163.84 | 4,320,500 | — | — |
| 2022-04-25 | $30.58 | $165.90 | 6,174,300 | — | — |
| 2022-04-22 | $30.87 | $167.48 | 4,329,500 | — | — |
| 2022-04-21 | $31.39 | $170.30 | 7,613,200 | — | — |
| 2022-04-20 | $32.10 | $174.15 | 4,920,400 | — | — |
| 2022-04-19 | $31.77 | $172.36 | 3,379,500 | — | — |
| 2022-04-18 | $31.74 | $172.20 | 4,006,100 | — | — |
| 2022-04-14 | $31.75 | $172.25 | 3,756,500 | — | — |
| 2022-04-13 | $31.68 | $171.87 | 3,207,000 | — | — |
| 2022-04-12 | $32.11 | $174.21 | 4,134,100 | — | — |
| 2022-04-11 | $31.89 | $173.01 | 2,962,900 | — | — |
| 2022-04-08 | $32.05 | $173.88 | 3,057,200 | — | — |
| 2022-04-07 | $32.11 | $174.21 | 4,588,700 | — | — |
| 2022-04-06 | $32.46 | $176.10 | 4,529,500 | — | — |
| 2022-04-05 | $31.86 | $172.85 | 3,551,600 | — | — |
| 2022-04-04 | $31.72 | $172.09 | 4,721,200 | — | — |
| 2022-04-01 | $32.08 | $174.04 | 3,716,500 | — | — |
| 2022-03-31 | $31.80 | $172.52 | 3,599,800 | — | — |
| 2022-03-30 | $31.61 | $171.49 | 2,541,800 | — | — |
| 2022-03-29 | $31.43 | $170.52 | 2,836,000 | — | — |
| 2022-03-28 | $31.05 | $168.45 | 4,595,400 | — | — |
| 2022-03-25 | $31.14 | $168.94 | 3,925,800 | — | — |
| 2022-03-24 | $30.54 | $165.69 | 2,892,000 | — | — |
| 2022-03-23 | $30.25 | $164.11 | 4,058,900 | — | — |
| 2022-03-22 | $30.22 | $163.95 | 4,033,900 | — | — |
| 2022-03-21 | $30.36 | $164.71 | 3,384,800 | — | — |
| 2022-03-18 | $30.09 | $163.25 | 8,149,400 | — | — |
| 2022-03-17 | $30.14 | $163.52 | 3,782,300 | — | — |
| 2022-03-16 | $30.09 | $163.25 | 3,921,900 | — | — |
| 2022-03-15 | $29.85 | $161.94 | 3,237,200 | — | — |
| 2022-03-14 | $29.61 | $160.64 | 3,270,100 | — | — |
| 2022-03-11 | $29.79 | $161.62 | 3,941,700 | — | — |
| 2022-03-10 | $29.92 | $162.32 | 4,482,700 | — | — |
| 2022-03-09 | $29.65 | $160.86 | 4,063,100 | — | — |
| 2022-03-08 | $29.61 | $160.64 | 5,677,900 | — | — |
| 2022-03-07 | $30.11 | $163.36 | 3,602,300 | — | — |
| 2022-03-04 | $30.48 | $165.36 | 4,230,600 | — | — |
| 2022-03-03 | $29.67 | $160.97 | 6,779,900 | — | — |
| 2022-03-02 | $29.19 | $158.36 | 5,793,600 | — | — |
| 2022-03-01 | $28.65 | $155.43 | 6,395,000 | — | — |
| 2022-02-28 | $28.93 | $156.95 | 5,890,600 | — | — |
| 2022-02-25 | $28.98 | $157.22 | 5,719,900 | — | — |
| 2022-02-24 | $28.33 | $153.70 | 9,223,200 | — | — |
| 2022-02-23 | $28.21 | $153.05 | 7,648,700 | — | — |
| 2022-02-22 | $28.36 | $153.86 | 5,228,200 | — | — |
| 2022-02-18 | $28.45 | $154.35 | 5,024,700 | — | — |
| 2022-02-17 | $28.57 | $155.00 | 3,773,300 | — | — |
| 2022-02-16 | $28.40 | $154.08 | 4,802,300 | — | — |
| 2022-02-15 | $28.26 | $153.32 | 4,413,500 | — | — |
| 2022-02-14 | $28.41 | $154.13 | 4,439,300 | — | — |
| 2022-02-11 | $28.76 | $156.03 | 5,717,900 | — | — |
| 2022-02-10 | $28.50 | $154.62 | 4,793,400 | — | — |
| 2022-02-09 | $29.02 | $157.44 | 4,381,500 | — | — |
| 2022-02-08 | $28.90 | $156.79 | 4,470,700 | — | — |
| 2022-02-07 | $28.79 | $156.19 | 5,789,300 | — | — |
| 2022-02-04 | $29.35 | $157.96 | 7,231,100 | — | — |
| 2022-02-03 | $29.74 | $160.06 | 9,597,300 | — | — |
| 2022-02-02 | $29.60 | $159.30 | 8,064,500 | — | — |
| 2022-02-01 | $28.83 | $155.16 | 7,493,800 | — | — |
| 2022-01-31 | $29.18 | $157.04 | 13,156,300 | — | — |
| 2022-01-28 | $29.27 | $157.53 | 16,433,600 | — | — |
| 2022-01-27 | $27.97 | $150.53 | 7,021,200 | — | — |
| 2022-01-26 | $27.33 | $147.09 | 5,749,800 | — | — |
| 2022-01-25 | $27.14 | $146.06 | 8,125,100 | — | — |
| 2022-01-24 | $27.04 | $145.52 | 9,006,700 | — | — |
| 2022-01-21 | $27.53 | $148.16 | 5,027,000 | — | — |
| 2022-01-20 | $27.84 | $149.83 | 4,786,400 | — | — |
| 2022-01-19 | $27.94 | $150.37 | 5,016,100 | — | — |
| 2022-01-18 | $28.16 | $151.55 | 4,624,400 | — | — |
| 2022-01-14 | $28.33 | $152.47 | 5,641,900 | — | — |
| 2022-01-13 | $28.33 | $152.47 | 5,476,400 | — | — |
| 2022-01-12 | $27.95 | $150.42 | 4,115,100 | — | — |
| 2022-01-11 | $27.81 | $149.67 | 5,969,600 | — | — |
| 2022-01-10 | $27.77 | $149.45 | 6,248,700 | — | — |
| 2022-01-07 | $27.87 | $149.99 | 3,838,100 | — | — |
| 2022-01-06 | $27.65 | $148.81 | 2,562,200 | — | — |
| 2022-01-05 | $27.77 | $149.45 | 3,742,700 | — | — |
| 2022-01-04 | $27.62 | $148.65 | 3,840,400 | — | — |
| 2022-01-03 | $27.52 | $148.11 | 2,972,300 | — | — |