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 | $23.29 | $48.27 | 16,000 | — | — |
| 2022-12-29 | $23.59 | $48.89 | 19,400 | — | — |
| 2022-12-28 | $23.31 | $48.31 | 14,700 | — | — |
| 2022-12-27 | $23.72 | $49.16 | 20,700 | — | — |
| 2022-12-23 | $23.67 | $49.06 | 20,700 | — | — |
| 2022-12-22 | $23.29 | $48.27 | 15,500 | — | — |
| 2022-12-21 | $23.89 | $49.52 | 17,900 | — | — |
| 2022-12-20 | $23.76 | $49.25 | 14,100 | — | — |
| 2022-12-19 | $23.95 | $49.64 | 17,800 | — | — |
| 2022-12-16 | $23.81 | $49.35 | 58,500 | — | — |
| 2022-12-15 | $23.42 | $48.54 | 14,700 | — | — |
| 2022-12-14 | $24.07 | $49.89 | 31,900 | — | — |
| 2022-12-13 | $24.10 | $49.95 | 35,400 | — | — |
| 2022-12-12 | $23.90 | $49.54 | 41,100 | — | — |
| 2022-12-09 | $24.00 | $49.74 | 28,500 | — | — |
| 2022-12-08 | $24.08 | $49.91 | 26,000 | — | — |
| 2022-12-07 | $23.89 | $49.52 | 44,500 | — | — |
| 2022-12-06 | $23.70 | $49.12 | 84,400 | — | — |
| 2022-12-05 | $22.42 | $46.47 | 31,700 | — | — |
| 2022-12-02 | $22.90 | $47.46 | 28,000 | — | — |
| 2022-12-01 | $22.65 | $46.95 | 29,900 | — | — |
| 2022-11-30 | $22.54 | $46.72 | 40,900 | — | — |
| 2022-11-29 | $21.99 | $45.58 | 33,500 | — | — |
| 2022-11-28 | $21.74 | $45.06 | 45,600 | — | — |
| 2022-11-25 | $21.52 | $44.60 | 26,200 | — | — |
| 2022-11-23 | $21.33 | $44.21 | 31,300 | — | — |
| 2022-11-22 | $21.60 | $44.77 | 53,000 | — | — |
| 2022-11-21 | $20.58 | $42.66 | 97,000 | — | — |
| 2022-11-18 | $22.84 | $47.34 | 17,400 | — | — |
| 2022-11-17 | $22.75 | $47.15 | 19,400 | — | — |
| 2022-11-16 | $22.52 | $46.68 | 13,600 | — | — |
| 2022-11-15 | $22.94 | $47.55 | 22,200 | — | — |
| 2022-11-14 | $22.55 | $46.74 | 24,000 | — | — |
| 2022-11-11 | $22.08 | $45.76 | 26,100 | — | — |
| 2022-11-10 | $22.90 | $47.46 | 24,500 | — | — |
| 2022-11-09 | $22.65 | $46.95 | 15,900 | — | — |
| 2022-11-08 | $22.34 | $46.30 | 17,000 | — | — |
| 2022-11-07 | $22.15 | $45.91 | 18,600 | — | — |
| 2022-11-04 | $22.25 | $46.12 | 13,500 | — | — |
| 2022-11-03 | $22.53 | $46.70 | 8,900 | — | — |
| 2022-11-02 | $22.66 | $46.97 | 33,600 | — | — |
| 2022-11-01 | $22.26 | $46.14 | 22,500 | — | — |
| 2022-10-31 | $22.24 | $46.10 | 13,800 | — | — |
| 2022-10-28 | $22.28 | $46.18 | 29,100 | — | — |
| 2022-10-27 | $22.03 | $45.66 | 20,200 | — | — |
| 2022-10-26 | $22.07 | $45.74 | 36,000 | — | — |
| 2022-10-25 | $22.03 | $45.66 | 28,600 | — | — |
| 2022-10-24 | $21.83 | $45.25 | 24,100 | — | — |
| 2022-10-21 | $21.37 | $44.29 | 33,700 | — | — |
| 2022-10-20 | $20.90 | $43.32 | 28,600 | — | — |
| 2022-10-19 | $21.36 | $44.27 | 23,200 | — | — |
| 2022-10-18 | $20.91 | $43.34 | 14,300 | — | — |
| 2022-10-17 | $20.76 | $43.03 | 39,400 | — | — |
| 2022-10-14 | $20.27 | $42.01 | 24,700 | — | — |
| 2022-10-13 | $20.61 | $42.72 | 39,700 | — | — |
| 2022-10-12 | $19.75 | $40.93 | 14,300 | — | — |
| 2022-10-11 | $19.75 | $40.93 | 22,800 | — | — |
| 2022-10-10 | $19.55 | $40.52 | 14,300 | — | — |
| 2022-10-07 | $19.32 | $40.04 | 20,000 | — | — |
| 2022-10-06 | $19.44 | $40.29 | 27,600 | — | — |
| 2022-10-05 | $19.57 | $40.56 | 22,700 | — | — |
| 2022-10-04 | $20.14 | $41.23 | 53,800 | — | — |
| 2022-10-03 | $19.43 | $39.77 | 27,800 | — | — |
| 2022-09-30 | $19.33 | $39.57 | 45,700 | — | — |
| 2022-09-29 | $19.23 | $39.36 | 27,900 | — | — |
| 2022-09-28 | $19.67 | $40.26 | 44,400 | — | — |
| 2022-09-27 | $19.57 | $40.06 | 80,300 | — | — |
| 2022-09-26 | $20.17 | $41.29 | 31,100 | — | — |
| 2022-09-23 | $20.52 | $42.00 | 33,400 | — | — |
| 2022-09-22 | $21.04 | $43.07 | 23,500 | — | — |
| 2022-09-21 | $21.01 | $43.01 | 16,900 | — | — |
| 2022-09-20 | $21.28 | $43.56 | 23,000 | — | — |
| 2022-09-19 | $21.25 | $43.50 | 28,000 | — | — |
| 2022-09-16 | $21.73 | $44.48 | 146,000 | — | — |
| 2022-09-15 | $21.09 | $43.17 | 37,100 | — | — |
| 2022-09-14 | $21.10 | $43.19 | 33,500 | — | — |
| 2022-09-13 | $21.19 | $43.37 | 45,100 | — | — |
| 2022-09-12 | $21.61 | $44.23 | 18,800 | — | — |
| 2022-09-09 | $21.78 | $44.58 | 28,200 | — | — |
| 2022-09-08 | $21.67 | $44.36 | 28,600 | — | — |
| 2022-09-07 | $21.79 | $44.60 | 31,900 | — | — |
| 2022-09-06 | $21.72 | $44.46 | 36,300 | — | — |
| 2022-09-02 | $21.91 | $44.85 | 31,400 | — | — |
| 2022-09-01 | $21.92 | $44.87 | 18,100 | — | — |
| 2022-08-31 | $21.98 | $44.99 | 35,000 | — | — |
| 2022-08-30 | $22.04 | $45.11 | 19,900 | — | — |
| 2022-08-29 | $22.10 | $45.24 | 14,100 | — | — |
| 2022-08-26 | $22.31 | $45.67 | 13,100 | — | — |
| 2022-08-25 | $22.52 | $46.10 | 31,300 | — | — |
| 2022-08-24 | $22.53 | $46.12 | 15,300 | — | — |
| 2022-08-23 | $22.77 | $46.61 | 13,800 | — | — |
| 2022-08-22 | $22.93 | $46.94 | 18,000 | — | — |
| 2022-08-19 | $22.94 | $46.96 | 29,400 | — | — |
| 2022-08-18 | $22.97 | $47.02 | 21,900 | — | — |
| 2022-08-17 | $22.97 | $47.02 | 23,300 | — | — |
| 2022-08-16 | $22.90 | $46.87 | 23,300 | — | — |
| 2022-08-15 | $22.92 | $46.92 | 21,700 | — | — |
| 2022-08-12 | $22.71 | $46.49 | 25,300 | — | — |
| 2022-08-11 | $22.53 | $46.12 | 11,300 | — | — |
| 2022-08-10 | $22.44 | $45.93 | 14,600 | — | — |
| 2022-08-09 | $22.69 | $46.44 | 19,600 | — | — |
| 2022-08-08 | $22.74 | $46.55 | 21,200 | — | — |
| 2022-08-05 | $22.55 | $46.16 | 15,400 | — | — |
| 2022-08-04 | $22.50 | $46.06 | 10,400 | — | — |
| 2022-08-03 | $22.64 | $46.34 | 14,500 | — | — |
| 2022-08-02 | $22.56 | $46.18 | 17,500 | — | — |
| 2022-08-01 | $22.60 | $46.26 | 23,900 | — | — |
| 2022-07-29 | $22.57 | $46.20 | 19,000 | — | — |
| 2022-07-28 | $22.75 | $46.57 | 15,500 | — | — |
| 2022-07-27 | $22.56 | $46.18 | 11,400 | — | — |
| 2022-07-26 | $22.31 | $45.67 | 7,800 | — | — |
| 2022-07-25 | $22.18 | $45.40 | 30,800 | — | — |
| 2022-07-22 | $22.36 | $45.77 | 42,600 | — | — |
| 2022-07-21 | $22.65 | $46.36 | 13,500 | — | — |
| 2022-07-20 | $22.60 | $46.26 | 11,600 | — | — |
| 2022-07-19 | $22.73 | $46.53 | 33,100 | — | — |
| 2022-07-18 | $22.56 | $46.18 | 11,200 | — | — |
| 2022-07-15 | $22.62 | $46.30 | 27,100 | — | — |
| 2022-07-14 | $22.54 | $46.14 | 13,200 | — | — |
| 2022-07-13 | $22.49 | $46.04 | 9,100 | — | — |
| 2022-07-12 | $22.64 | $46.34 | 16,500 | — | — |
| 2022-07-11 | $22.72 | $46.51 | 19,200 | — | — |
| 2022-07-08 | $22.61 | $46.28 | 11,200 | — | — |
| 2022-07-07 | $22.75 | $46.57 | 24,800 | — | — |
| 2022-07-06 | $22.52 | $46.10 | 18,600 | — | — |
| 2022-07-05 | $22.56 | $45.67 | 27,000 | — | — |
| 2022-07-01 | $22.89 | $46.33 | 11,800 | — | — |
| 2022-06-30 | $22.81 | $46.17 | 18,600 | — | — |
| 2022-06-29 | $22.79 | $46.13 | 23,700 | — | — |
| 2022-06-28 | $22.82 | $46.19 | 18,400 | — | — |
| 2022-06-27 | $23.27 | $47.10 | 14,900 | — | — |
| 2022-06-24 | $23.16 | $46.88 | 59,400 | — | — |
| 2022-06-23 | $23.02 | $46.60 | 23,800 | — | — |
| 2022-06-22 | $22.42 | $45.38 | 33,200 | — | — |
| 2022-06-21 | $22.75 | $46.05 | 36,500 | — | — |
| 2022-06-17 | $22.85 | $46.25 | 50,500 | — | — |
| 2022-06-16 | $23.11 | $46.78 | 29,200 | — | — |
| 2022-06-15 | $23.52 | $47.61 | 24,900 | — | — |
| 2022-06-14 | $23.14 | $46.84 | 18,500 | — | — |
| 2022-06-13 | $22.67 | $45.89 | 34,200 | — | — |
| 2022-06-10 | $23.83 | $48.24 | 34,400 | — | — |
| 2022-06-09 | $23.78 | $48.14 | 21,000 | — | — |
| 2022-06-08 | $23.81 | $48.20 | 20,800 | — | — |
| 2022-06-07 | $24.23 | $49.05 | 19,900 | — | — |
| 2022-06-06 | $24.25 | $49.09 | 14,600 | — | — |
| 2022-06-03 | $24.03 | $48.64 | 27,900 | — | — |
| 2022-06-02 | $24.10 | $48.78 | 25,100 | — | — |
| 2022-06-01 | $23.53 | $47.63 | 26,800 | — | — |
| 2022-05-31 | $23.74 | $48.06 | 27,400 | — | — |
| 2022-05-27 | $23.77 | $48.12 | 19,600 | — | — |
| 2022-05-26 | $23.44 | $47.45 | 17,400 | — | — |
| 2022-05-25 | $23.38 | $47.33 | 21,700 | — | — |
| 2022-05-24 | $23.35 | $47.27 | 25,000 | — | — |
| 2022-05-23 | $22.46 | $45.46 | 19,300 | — | — |
| 2022-05-20 | $22.13 | $44.80 | 19,900 | — | — |
| 2022-05-19 | $22.55 | $45.65 | 34,900 | — | — |
| 2022-05-18 | $22.80 | $46.15 | 31,900 | — | — |
| 2022-05-17 | $23.33 | $47.23 | 22,400 | — | — |
| 2022-05-16 | $23.63 | $47.83 | 31,300 | — | — |
| 2022-05-13 | $23.30 | $47.16 | 26,400 | — | — |
| 2022-05-12 | $23.08 | $46.72 | 21,400 | — | — |
| 2022-05-11 | $23.14 | $46.84 | 21,000 | — | — |
| 2022-05-10 | $23.02 | $46.60 | 34,300 | — | — |
| 2022-05-09 | $23.08 | $46.72 | 26,800 | — | — |
| 2022-05-06 | $22.75 | $46.05 | 25,200 | — | — |
| 2022-05-05 | $23.07 | $46.70 | 21,700 | — | — |
| 2022-05-04 | $23.86 | $48.30 | 17,100 | — | — |
| 2022-05-03 | $23.47 | $47.51 | 17,200 | — | — |
| 2022-05-02 | $23.17 | $46.90 | 28,900 | — | — |
| 2022-04-29 | $23.19 | $46.94 | 23,700 | — | — |
| 2022-04-28 | $23.37 | $47.31 | 26,800 | — | — |
| 2022-04-27 | $22.87 | $46.29 | 26,500 | — | — |
| 2022-04-26 | $23.34 | $47.25 | 20,100 | — | — |
| 2022-04-25 | $24.14 | $48.87 | 24,500 | — | — |
| 2022-04-22 | $24.22 | $49.03 | 12,900 | — | — |
| 2022-04-21 | $24.32 | $49.23 | 17,800 | — | — |
| 2022-04-20 | $24.67 | $49.94 | 25,400 | — | — |
| 2022-04-19 | $24.69 | $49.98 | 13,200 | — | — |
| 2022-04-18 | $24.50 | $49.59 | 18,000 | — | — |
| 2022-04-14 | $24.70 | $50.00 | 21,000 | — | — |
| 2022-04-13 | $24.76 | $50.12 | 15,800 | — | — |
| 2022-04-12 | $24.51 | $49.61 | 23,300 | — | — |
| 2022-04-11 | $24.42 | $49.43 | 25,200 | — | — |
| 2022-04-08 | $24.53 | $49.65 | 28,400 | — | — |
| 2022-04-07 | $24.38 | $49.35 | 33,400 | — | — |
| 2022-04-06 | $24.29 | $49.17 | 36,700 | — | — |
| 2022-04-05 | $24.47 | $49.03 | 38,400 | — | — |
| 2022-04-04 | $24.48 | $49.05 | 32,800 | — | — |
| 2022-04-01 | $24.68 | $49.45 | 16,700 | — | — |
| 2022-03-31 | $24.50 | $49.09 | 25,900 | — | — |
| 2022-03-30 | $24.38 | $48.85 | 19,000 | — | — |
| 2022-03-29 | $24.45 | $48.99 | 26,900 | — | — |
| 2022-03-28 | $24.61 | $49.31 | 22,500 | — | — |
| 2022-03-25 | $24.59 | $49.27 | 24,600 | — | — |
| 2022-03-24 | $24.52 | $49.13 | 11,300 | — | — |
| 2022-03-23 | $24.38 | $48.85 | 13,100 | — | — |
| 2022-03-22 | $24.38 | $48.85 | 18,700 | — | — |
| 2022-03-21 | $24.31 | $48.71 | 35,200 | — | — |
| 2022-03-18 | $24.30 | $48.69 | 60,100 | — | — |
| 2022-03-17 | $24.20 | $48.49 | 17,000 | — | — |
| 2022-03-16 | $24.05 | $48.19 | 28,300 | — | — |
| 2022-03-15 | $24.60 | $49.29 | 29,000 | — | — |
| 2022-03-14 | $24.03 | $48.15 | 40,700 | — | — |
| 2022-03-11 | $23.83 | $47.74 | 36,900 | — | — |
| 2022-03-10 | $24.09 | $48.27 | 46,500 | — | — |
| 2022-03-09 | $23.86 | $47.81 | 57,400 | — | — |
| 2022-03-08 | $23.02 | $46.12 | 54,700 | — | — |
| 2022-03-07 | $24.24 | $48.57 | 47,100 | — | — |
| 2022-03-04 | $24.34 | $48.77 | 39,200 | — | — |
| 2022-03-03 | $23.67 | $47.42 | 38,000 | — | — |
| 2022-03-02 | $22.82 | $45.72 | 32,300 | — | — |
| 2022-03-01 | $22.21 | $44.50 | 25,600 | — | — |
| 2022-02-28 | $22.78 | $45.64 | 24,600 | — | — |
| 2022-02-25 | $23.02 | $46.12 | 23,200 | — | — |
| 2022-02-24 | $22.52 | $45.12 | 37,500 | — | — |
| 2022-02-23 | $22.81 | $45.70 | 22,500 | — | — |
| 2022-02-22 | $23.07 | $46.22 | 32,900 | — | — |
| 2022-02-18 | $22.91 | $45.90 | 30,000 | — | — |
| 2022-02-17 | $22.79 | $45.66 | 24,500 | — | — |
| 2022-02-16 | $22.73 | $45.54 | 13,300 | — | — |
| 2022-02-15 | $22.60 | $45.28 | 17,100 | — | — |
| 2022-02-14 | $22.49 | $45.06 | 25,200 | — | — |
| 2022-02-11 | $22.29 | $44.66 | 15,400 | — | — |
| 2022-02-10 | $22.22 | $44.52 | 23,800 | — | — |
| 2022-02-09 | $22.21 | $44.50 | 28,200 | — | — |
| 2022-02-08 | $22.35 | $44.78 | 19,500 | — | — |
| 2022-02-07 | $22.44 | $44.96 | 18,800 | — | — |
| 2022-02-04 | $22.33 | $44.74 | 42,200 | — | — |
| 2022-02-03 | $22.30 | $44.68 | 39,700 | — | — |
| 2022-02-02 | $22.35 | $44.78 | 29,800 | — | — |
| 2022-02-01 | $22.48 | $45.04 | 27,400 | — | — |
| 2022-01-31 | $22.85 | $45.78 | 59,500 | — | — |
| 2022-01-28 | $22.31 | $44.70 | 26,700 | — | — |
| 2022-01-27 | $22.15 | $44.38 | 40,300 | — | — |
| 2022-01-26 | $21.77 | $43.62 | 31,000 | — | — |
| 2022-01-25 | $21.77 | $43.62 | 25,800 | — | — |
| 2022-01-24 | $22.26 | $44.60 | 41,900 | — | — |
| 2022-01-21 | $21.99 | $44.06 | 44,100 | — | — |
| 2022-01-20 | $21.66 | $43.40 | 35,600 | — | — |
| 2022-01-19 | $21.84 | $43.76 | 21,200 | — | — |
| 2022-01-18 | $22.03 | $44.14 | 29,700 | — | — |
| 2022-01-14 | $22.25 | $44.58 | 25,800 | — | — |
| 2022-01-13 | $22.41 | $44.90 | 14,200 | — | — |
| 2022-01-12 | $22.05 | $44.18 | 36,900 | — | — |
| 2022-01-11 | $22.37 | $44.82 | 25,000 | — | — |
| 2022-01-10 | $22.74 | $45.56 | 18,500 | — | — |
| 2022-01-07 | $22.86 | $45.80 | 13,400 | — | — |
| 2022-01-06 | $22.83 | $45.74 | 47,700 | — | — |
| 2022-01-05 | $23.46 | $47.00 | 32,800 | — | — |
| 2022-01-04 | $23.64 | $46.86 | 34,400 | — | — |
| 2022-01-03 | $23.55 | $46.68 | 40,400 | — | — |