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
- 2015-11-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $41.99 | $43.65 | 1,500 |
| 2022-12-29 | $41.98 | $43.64 | 1,400 |
| 2022-12-28 | $41.04 | $42.66 | 500 |
| 2022-12-27 | $40.52 | $42.12 | 2,000 |
| 2022-12-23 | $40.69 | $42.30 | 2,700 |
| 2022-12-22 | $41.23 | $42.86 | 3,700 |
| 2022-12-21 | $41.31 | $42.94 | 1,000 |
| 2022-12-20 | $40.91 | $42.53 | 3,100 |
| 2022-12-19 | $39.47 | $41.03 | 2,400 |
| 2022-12-16 | $40.61 | $42.22 | 5,900 |
| 2022-12-15 | $41.35 | $42.99 | 4,200 |
| 2022-12-14 | $41.45 | $43.09 | 3,300 |
| 2022-12-13 | $42.49 | $44.17 | 1,900 |
| 2022-12-12 | $40.90 | $42.52 | 1,200 |
| 2022-12-09 | $41.77 | $43.42 | 2,300 |
| 2022-12-08 | $41.88 | $43.54 | 700 |
| 2022-12-07 | $41.88 | $43.54 | 600 |
| 2022-12-06 | $42.68 | $44.37 | 8,100 |
| 2022-12-05 | $42.07 | $43.73 | 3,400 |
| 2022-12-02 | $41.64 | $43.29 | 2,400 |
| 2022-12-01 | $40.30 | $41.89 | 3,200 |
| 2022-11-30 | $40.45 | $42.05 | 5,400 |
| 2022-11-29 | $38.60 | $40.02 | 1,700 |
| 2022-11-28 | $40.37 | $41.86 | 1,500 |
| 2022-11-25 | $40.60 | $42.10 | 0 |
| 2022-11-23 | $40.60 | $42.10 | 600 |
| 2022-11-22 | $40.95 | $42.46 | 1,000 |
| 2022-11-21 | $40.77 | $42.27 | 900 |
| 2022-11-18 | $40.71 | $42.21 | 1,100 |
| 2022-11-17 | $40.17 | $41.65 | 10,200 |
| 2022-11-16 | $39.26 | $40.71 | 17,500 |
| 2022-11-15 | $41.15 | $42.67 | 2,600 |
| 2022-11-14 | $40.06 | $41.54 | 1,600 |
| 2022-11-11 | $41.19 | $42.71 | 1,200 |
| 2022-11-10 | $40.78 | $42.28 | 5,500 |
| 2022-11-09 | $39.61 | $41.07 | 3,400 |
| 2022-11-08 | $40.47 | $41.96 | 7,400 |
| 2022-11-07 | $40.26 | $41.74 | 1,500 |
| 2022-11-04 | $41.29 | $42.81 | 4,300 |
| 2022-11-03 | $41.38 | $42.91 | 1,600 |
| 2022-11-02 | $41.45 | $42.98 | 3,100 |
| 2022-11-01 | $41.01 | $42.52 | 2,900 |
| 2022-10-31 | $40.30 | $41.79 | 7,000 |
| 2022-10-28 | $41.70 | $43.24 | 2,100 |
| 2022-10-27 | $40.88 | $42.39 | 4,400 |
| 2022-10-26 | $40.69 | $42.19 | 2,300 |
| 2022-10-25 | $41.18 | $42.70 | 2,800 |
| 2022-10-24 | $40.78 | $42.28 | 8,400 |
| 2022-10-21 | $41.00 | $42.51 | 3,200 |
| 2022-10-20 | $40.85 | $42.36 | 2,200 |
| 2022-10-19 | $40.50 | $41.99 | 4,700 |
| 2022-10-18 | $40.65 | $42.15 | 1,800 |
| 2022-10-17 | $40.28 | $41.77 | 6,900 |
| 2022-10-14 | $39.59 | $41.05 | 2,500 |
| 2022-10-13 | $39.51 | $40.97 | 2,500 |
| 2022-10-12 | $39.43 | $40.88 | 1,700 |
| 2022-10-11 | $39.70 | $41.16 | 6,500 |
| 2022-10-10 | $39.40 | $40.85 | 4,500 |
| 2022-10-07 | $39.75 | $41.22 | 8,100 |
| 2022-10-06 | $40.00 | $41.47 | 2,500 |
| 2022-10-05 | $38.72 | $40.15 | 1,300 |
| 2022-10-04 | $38.72 | $40.15 | 2,300 |
| 2022-10-03 | $38.11 | $39.52 | 3,600 |
| 2022-09-30 | $36.76 | $38.12 | 4,400 |
| 2022-09-29 | $36.35 | $37.69 | 2,100 |
| 2022-09-28 | $36.50 | $37.85 | 3,900 |
| 2022-09-27 | $36.00 | $37.33 | 3,800 |
| 2022-09-26 | $35.44 | $36.75 | 3,900 |
| 2022-09-23 | $35.90 | $37.22 | 7,900 |
| 2022-09-22 | $36.25 | $37.59 | 2,800 |
| 2022-09-21 | $37.57 | $38.96 | 2,600 |
| 2022-09-20 | $38.13 | $39.54 | 2,700 |
| 2022-09-19 | $38.50 | $39.92 | 13,100 |
| 2022-09-16 | $38.70 | $40.13 | 7,500 |
| 2022-09-15 | $39.58 | $41.04 | 2,900 |
| 2022-09-14 | $39.33 | $40.78 | 5,800 |
| 2022-09-13 | $39.63 | $41.09 | 2,500 |
| 2022-09-12 | $40.31 | $41.80 | 2,500 |
| 2022-09-09 | $40.18 | $41.66 | 6,900 |
| 2022-09-08 | $40.22 | $41.70 | 4,200 |
| 2022-09-07 | $40.72 | $42.22 | 7,300 |
| 2022-09-06 | $40.19 | $41.67 | 2,300 |
| 2022-09-02 | $39.98 | $41.45 | 5,900 |
| 2022-09-01 | $40.31 | $41.80 | 12,100 |
| 2022-08-31 | $39.59 | $41.05 | 1,400 |
| 2022-08-30 | $39.55 | $41.01 | 800 |
| 2022-08-29 | $40.56 | $42.06 | 2,800 |
| 2022-08-26 | $40.35 | $41.84 | 2,600 |
| 2022-08-25 | $40.31 | $41.80 | 1,400 |
| 2022-08-24 | $41.38 | $42.91 | 4,800 |
| 2022-08-23 | $41.32 | $42.84 | 7,200 |
| 2022-08-22 | $40.39 | $41.88 | 5,300 |
| 2022-08-19 | $40.19 | $41.67 | 1,700 |
| 2022-08-18 | $41.84 | $43.38 | 2,100 |
| 2022-08-17 | $41.31 | $42.83 | 2,000 |
| 2022-08-16 | $41.75 | $43.29 | 2,300 |
| 2022-08-15 | $40.58 | $42.08 | 2,000 |
| 2022-08-12 | $39.68 | $41.14 | 1,700 |
| 2022-08-11 | $40.46 | $41.95 | 4,200 |
| 2022-08-10 | $41.00 | $42.51 | 4,200 |
| 2022-08-09 | $41.01 | $42.52 | 11,500 |
| 2022-08-08 | $40.64 | $42.14 | 3,000 |
| 2022-08-05 | $42.32 | $43.88 | 3,600 |
| 2022-08-04 | $41.70 | $43.24 | 4,800 |
| 2022-08-03 | $41.70 | $43.24 | 3,200 |
| 2022-08-02 | $41.46 | $42.99 | 8,900 |
| 2022-08-01 | $41.50 | $43.03 | 7,400 |
| 2022-07-29 | $40.90 | $42.41 | 2,000 |
| 2022-07-28 | $41.22 | $42.74 | 23,500 |
| 2022-07-27 | $39.76 | $41.23 | 1,600 |
| 2022-07-26 | $38.53 | $39.95 | 1,900 |
| 2022-07-25 | $38.46 | $39.88 | 5,200 |
| 2022-07-22 | $38.62 | $40.04 | 1,800 |
| 2022-07-21 | $38.95 | $40.39 | 4,800 |
| 2022-07-20 | $38.90 | $40.33 | 7,300 |
| 2022-07-19 | $37.72 | $39.11 | 3,600 |
| 2022-07-18 | $37.42 | $38.80 | 3,200 |
| 2022-07-15 | $37.90 | $39.30 | 12,500 |
| 2022-07-14 | $37.17 | $38.54 | 3,200 |
| 2022-07-13 | $36.76 | $38.12 | 1,700 |
| 2022-07-12 | $36.86 | $38.22 | 8,400 |
| 2022-07-11 | $37.68 | $39.07 | 3,500 |
| 2022-07-08 | $37.70 | $39.09 | 3,600 |
| 2022-07-07 | $37.18 | $38.55 | 1,700 |
| 2022-07-06 | $37.15 | $38.52 | 1,900 |
| 2022-07-05 | $36.82 | $38.18 | 3,800 |
| 2022-07-01 | $36.64 | $37.99 | 10,800 |
| 2022-06-30 | $35.83 | $37.15 | 3,100 |
| 2022-06-29 | $36.46 | $37.80 | 7,100 |
| 2022-06-28 | $36.19 | $37.52 | 6,000 |
| 2022-06-27 | $36.00 | $37.33 | 4,700 |
| 2022-06-24 | $35.82 | $37.14 | 15,100 |
| 2022-06-23 | $35.32 | $36.62 | 5,200 |
| 2022-06-22 | $34.97 | $36.26 | 18,300 |
| 2022-06-21 | $34.77 | $36.05 | 28,500 |
| 2022-06-17 | $34.77 | $36.05 | 30,700 |
| 2022-06-16 | $35.28 | $36.58 | 11,900 |
| 2022-06-15 | $35.56 | $36.87 | 11,700 |
| 2022-06-14 | $36.50 | $37.85 | 24,600 |
| 2022-06-13 | $36.46 | $37.70 | 14,400 |
| 2022-06-10 | $37.91 | $39.20 | 8,700 |
| 2022-06-09 | $37.82 | $39.11 | 6,100 |
| 2022-06-08 | $38.88 | $40.20 | 4,600 |
| 2022-06-07 | $40.18 | $41.55 | 18,600 |
| 2022-06-06 | $40.50 | $41.88 | 15,300 |
| 2022-06-03 | $38.90 | $40.22 | 3,500 |
| 2022-06-02 | $39.48 | $40.82 | 16,200 |
| 2022-06-01 | $39.65 | $41.00 | 18,300 |
| 2022-05-31 | $39.59 | $40.94 | 2,600 |
| 2022-05-27 | $39.61 | $40.96 | 11,400 |
| 2022-05-26 | $39.19 | $40.52 | 15,000 |
| 2022-05-25 | $37.98 | $39.27 | 4,900 |
| 2022-05-24 | $38.20 | $39.50 | 6,900 |
| 2022-05-23 | $38.50 | $39.81 | 25,000 |
| 2022-05-20 | $37.66 | $38.94 | 4,700 |
| 2022-05-19 | $37.45 | $38.72 | 23,000 |
| 2022-05-18 | $38.09 | $39.39 | 28,900 |
| 2022-05-17 | $39.17 | $40.50 | 9,700 |
| 2022-05-16 | $39.32 | $40.66 | 6,700 |
| 2022-05-13 | $39.60 | $40.95 | 21,900 |
| 2022-05-12 | $39.30 | $40.64 | 38,200 |
| 2022-05-11 | $39.53 | $40.88 | 40,500 |
| 2022-05-10 | $40.33 | $41.70 | 29,200 |
| 2022-05-09 | $38.06 | $39.36 | 7,400 |
| 2022-05-06 | $37.75 | $39.03 | 29,700 |
| 2022-05-05 | $38.76 | $40.08 | 7,400 |
| 2022-05-04 | $40.36 | $41.73 | 57,000 |
| 2022-05-03 | $41.40 | $42.81 | 46,400 |
| 2022-05-02 | $38.77 | $40.09 | 15,800 |
| 2022-04-29 | $39.60 | $40.95 | 36,300 |
| 2022-04-28 | $39.59 | $40.94 | 27,900 |
| 2022-04-27 | $40.99 | $42.38 | 31,200 |
| 2022-04-26 | $39.13 | $40.46 | 33,900 |
| 2022-04-25 | $39.50 | $40.84 | 7,100 |
| 2022-04-22 | $39.76 | $41.11 | 5,600 |
| 2022-04-21 | $39.90 | $41.26 | 8,300 |
| 2022-04-20 | $39.83 | $41.19 | 10,000 |
| 2022-04-19 | $38.96 | $40.29 | 27,700 |
| 2022-04-18 | $38.20 | $39.50 | 22,200 |
| 2022-04-14 | $38.57 | $39.88 | 1,600 |
| 2022-04-13 | $38.07 | $39.37 | 22,300 |
| 2022-04-12 | $37.89 | $39.18 | 22,000 |
| 2022-04-11 | $37.21 | $38.48 | 4,400 |
| 2022-04-08 | $37.56 | $38.84 | 3,500 |
| 2022-04-07 | $39.01 | $40.34 | 8,700 |
| 2022-04-06 | $38.42 | $39.73 | 23,800 |
| 2022-04-05 | $38.72 | $40.04 | 2,900 |
| 2022-04-04 | $39.21 | $40.54 | 5,900 |
| 2022-04-01 | $40.97 | $42.36 | 11,600 |
| 2022-03-31 | $41.91 | $43.34 | 3,400 |
| 2022-03-30 | $41.01 | $42.41 | 1,800 |
| 2022-03-29 | $41.91 | $43.34 | 4,300 |
| 2022-03-28 | $41.01 | $42.41 | 5,800 |
| 2022-03-25 | $41.35 | $42.76 | 6,300 |
| 2022-03-24 | $41.00 | $42.40 | 2,300 |
| 2022-03-23 | $40.65 | $42.03 | 7,900 |
| 2022-03-22 | $40.58 | $41.96 | 3,400 |
| 2022-03-21 | $40.30 | $41.67 | 7,200 |
| 2022-03-18 | $41.44 | $42.85 | 10,500 |
| 2022-03-17 | $41.20 | $42.60 | 9,100 |
| 2022-03-16 | $41.08 | $42.48 | 17,900 |
| 2022-03-15 | $40.90 | $42.29 | 38,600 |
| 2022-03-14 | $40.23 | $41.60 | 8,700 |
| 2022-03-11 | $39.97 | $41.33 | 3,700 |
| 2022-03-10 | $40.10 | $41.46 | 16,200 |
| 2022-03-09 | $41.65 | $43.07 | 21,000 |
| 2022-03-08 | $39.87 | $41.23 | 31,000 |
| 2022-03-07 | $37.80 | $39.09 | 21,000 |
| 2022-03-04 | $40.50 | $41.88 | 44,300 |
| 2022-03-03 | $40.62 | $42.00 | 17,000 |
| 2022-03-02 | $40.34 | $41.71 | 7,900 |
| 2022-03-01 | $39.50 | $40.84 | 4,700 |
| 2022-02-28 | $39.13 | $40.46 | 2,800 |
| 2022-02-25 | $40.50 | $41.88 | 1,900 |
| 2022-02-24 | $38.68 | $40.00 | 13,900 |
| 2022-02-23 | $38.52 | $39.83 | 13,300 |
| 2022-02-22 | $37.91 | $39.20 | 3,600 |
| 2022-02-18 | $37.03 | $38.29 | 3,000 |
| 2022-02-17 | $37.94 | $39.23 | 10,500 |
| 2022-02-16 | $37.90 | $39.19 | 8,500 |
| 2022-02-15 | $38.50 | $39.81 | 3,500 |
| 2022-02-14 | $37.67 | $38.95 | 14,200 |
| 2022-02-11 | $37.51 | $38.79 | 3,100 |
| 2022-02-10 | $38.04 | $39.33 | 11,200 |
| 2022-02-09 | $41.00 | $42.40 | 11,400 |
| 2022-02-08 | $41.70 | $43.12 | 29,700 |
| 2022-02-07 | $41.50 | $42.91 | 43,200 |
| 2022-02-04 | $40.95 | $42.34 | 8,500 |
| 2022-02-03 | $39.94 | $41.30 | 2,100 |
| 2022-02-02 | $41.92 | $43.35 | 3,100 |
| 2022-02-01 | $42.77 | $44.23 | 10,300 |
| 2022-01-31 | $44.90 | $46.43 | 4,000 |
| 2022-01-28 | $45.84 | $47.40 | 3,000 |
| 2022-01-27 | $45.49 | $47.04 | 1,700 |
| 2022-01-26 | $44.92 | $46.45 | 2,600 |
| 2022-01-25 | $46.35 | $47.93 | 2,500 |
| 2022-01-24 | $44.07 | $45.57 | 4,700 |
| 2022-01-21 | $42.17 | $43.60 | 5,800 |
| 2022-01-20 | $43.25 | $44.72 | 18,500 |
| 2022-01-19 | $43.39 | $44.87 | 1,300 |
| 2022-01-18 | $43.51 | $44.99 | 7,100 |
| 2022-01-14 | $45.80 | $47.36 | 2,400 |
| 2022-01-13 | $45.09 | $46.62 | 2,100 |
| 2022-01-12 | $44.72 | $46.24 | 5,500 |
| 2022-01-11 | $45.53 | $47.08 | 3,600 |
| 2022-01-10 | $43.50 | $44.98 | 5,800 |
| 2022-01-07 | $42.44 | $43.88 | 3,000 |
| 2022-01-06 | $44.16 | $45.66 | 4,200 |
| 2022-01-05 | $43.62 | $45.10 | 1,900 |
| 2022-01-04 | $44.41 | $45.92 | 4,000 |
| 2022-01-03 | $43.76 | $45.25 | 5,700 |