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
- 2003-10-23 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 | $42.15 | $87.75 | 333,500 |
| 2022-12-29 | $42.28 | $88.02 | 81,100 |
| 2022-12-28 | $42.43 | $88.33 | 288,200 |
| 2022-12-27 | $41.84 | $87.10 | 110,400 |
| 2022-12-23 | $41.73 | $86.87 | 500,800 |
| 2022-12-22 | $42.40 | $88.27 | 306,500 |
| 2022-12-21 | $42.21 | $87.87 | 96,400 |
| 2022-12-20 | $41.95 | $87.33 | 194,000 |
| 2022-12-19 | $41.80 | $87.02 | 1,576,800 |
| 2022-12-16 | $41.68 | $86.77 | 445,200 |
| 2022-12-15 | $41.48 | $86.35 | 254,500 |
| 2022-12-14 | $41.91 | $87.25 | 839,900 |
| 2022-12-13 | $41.17 | $85.71 | 643,500 |
| 2022-12-12 | $41.22 | $85.81 | 204,800 |
| 2022-12-09 | $40.90 | $85.14 | 269,900 |
| 2022-12-08 | $41.10 | $85.56 | 250,000 |
| 2022-12-07 | $40.66 | $84.64 | 136,400 |
| 2022-12-06 | $40.45 | $84.21 | 365,200 |
| 2022-12-05 | $40.27 | $83.83 | 559,700 |
| 2022-12-02 | $40.30 | $83.90 | 501,000 |
| 2022-12-01 | $40.27 | $83.83 | 925,500 |
| 2022-11-30 | $40.04 | $83.35 | 3,604,300 |
| 2022-11-29 | $39.09 | $81.38 | 675,800 |
| 2022-11-28 | $38.91 | $81.00 | 67,700 |
| 2022-11-25 | $39.13 | $81.46 | 28,800 |
| 2022-11-23 | $38.62 | $80.40 | 249,900 |
| 2022-11-22 | $38.15 | $79.42 | 642,600 |
| 2022-11-21 | $37.21 | $77.46 | 503,600 |
| 2022-11-18 | $36.81 | $76.63 | 1,269,900 |
| 2022-11-17 | $36.72 | $76.44 | 836,100 |
| 2022-11-16 | $36.58 | $76.15 | 816,400 |
| 2022-11-15 | $35.37 | $73.63 | 370,400 |
| 2022-11-14 | $34.28 | $71.36 | 184,400 |
| 2022-11-11 | $33.97 | $70.72 | 182,400 |
| 2022-11-10 | $36.33 | $75.63 | 234,400 |
| 2022-11-09 | $36.28 | $75.53 | 280,000 |
| 2022-11-08 | $36.28 | $75.53 | 109,200 |
| 2022-11-07 | $36.20 | $75.36 | 93,100 |
| 2022-11-04 | $36.15 | $75.26 | 100,400 |
| 2022-11-03 | $36.71 | $76.42 | 82,000 |
| 2022-11-02 | $37.20 | $77.44 | 58,200 |
| 2022-11-01 | $37.62 | $78.32 | 62,200 |
| 2022-10-31 | $37.34 | $77.73 | 91,000 |
| 2022-10-28 | $37.87 | $78.84 | 59,600 |
| 2022-10-27 | $37.15 | $77.34 | 195,900 |
| 2022-10-26 | $37.77 | $78.63 | 106,200 |
| 2022-10-25 | $36.97 | $76.96 | 142,300 |
| 2022-10-24 | $36.63 | $76.26 | 123,800 |
| 2022-10-21 | $36.78 | $76.57 | 105,500 |
| 2022-10-20 | $36.33 | $75.63 | 148,700 |
| 2022-10-19 | $36.33 | $74.59 | 78,300 |
| 2022-10-18 | $36.24 | $74.40 | 125,600 |
| 2022-10-17 | $35.86 | $73.62 | 115,100 |
| 2022-10-14 | $35.26 | $72.39 | 107,500 |
| 2022-10-13 | $37.17 | $76.31 | 82,800 |
| 2022-10-12 | $36.55 | $75.04 | 81,800 |
| 2022-10-11 | $36.60 | $75.14 | 85,400 |
| 2022-10-10 | $37.03 | $76.02 | 76,500 |
| 2022-10-07 | $37.41 | $76.80 | 78,300 |
| 2022-10-06 | $36.53 | $75.00 | 55,900 |
| 2022-10-05 | $37.10 | $76.17 | 44,900 |
| 2022-10-04 | $37.30 | $76.58 | 210,300 |
| 2022-10-03 | $36.01 | $73.93 | 174,000 |
| 2022-09-30 | $35.07 | $72.00 | 166,300 |
| 2022-09-29 | $36.50 | $74.94 | 310,100 |
| 2022-09-28 | $35.24 | $72.35 | 88,200 |
| 2022-09-27 | $34.21 | $70.24 | 233,200 |
| 2022-09-26 | $34.75 | $71.34 | 93,300 |
| 2022-09-23 | $34.32 | $70.46 | 145,400 |
| 2022-09-22 | $36.27 | $74.46 | 124,800 |
| 2022-09-21 | $36.04 | $73.99 | 100,600 |
| 2022-09-20 | $35.02 | $71.90 | 98,200 |
| 2022-09-19 | $34.99 | $71.84 | 111,900 |
| 2022-09-16 | $34.83 | $71.51 | 243,900 |
| 2022-09-15 | $35.36 | $72.60 | 294,300 |
| 2022-09-14 | $35.66 | $73.21 | 252,100 |
| 2022-09-13 | $36.07 | $74.05 | 454,100 |
| 2022-09-12 | $36.62 | $75.18 | 224,300 |
| 2022-09-09 | $36.27 | $74.46 | 108,000 |
| 2022-09-08 | $36.08 | $74.07 | 148,400 |
| 2022-09-07 | $35.88 | $73.66 | 138,100 |
| 2022-09-06 | $35.96 | $73.83 | 123,700 |
| 2022-09-02 | $34.98 | $71.82 | 116,400 |
| 2022-09-01 | $35.24 | $72.35 | 224,000 |
| 2022-08-31 | $36.10 | $74.12 | 113,600 |
| 2022-08-30 | $36.81 | $75.57 | 300,200 |
| 2022-08-29 | $38.30 | $78.63 | 181,400 |
| 2022-08-26 | $38.27 | $78.57 | 167,300 |
| 2022-08-25 | $38.33 | $78.69 | 61,500 |
| 2022-08-24 | $38.05 | $78.12 | 83,000 |
| 2022-08-23 | $37.75 | $77.50 | 51,000 |
| 2022-08-22 | $37.92 | $77.85 | 69,200 |
| 2022-08-19 | $38.00 | $78.02 | 150,300 |
| 2022-08-18 | $38.04 | $78.10 | 87,200 |
| 2022-08-17 | $38.45 | $78.94 | 833,500 |
| 2022-08-16 | $38.59 | $79.23 | 142,900 |
| 2022-08-15 | $37.78 | $77.56 | 36,400 |
| 2022-08-12 | $37.85 | $77.71 | 44,800 |
| 2022-08-11 | $38.47 | $78.98 | 60,400 |
| 2022-08-10 | $38.60 | $79.25 | 42,300 |
| 2022-08-09 | $38.53 | $79.10 | 52,200 |
| 2022-08-08 | $38.21 | $78.45 | 56,100 |
| 2022-08-05 | $38.35 | $78.73 | 52,100 |
| 2022-08-04 | $38.61 | $79.27 | 544,100 |
| 2022-08-03 | $38.87 | $79.80 | 325,200 |
| 2022-08-02 | $38.95 | $79.97 | 452,100 |
| 2022-08-01 | $38.62 | $79.29 | 1,646,700 |
| 2022-07-29 | $37.67 | $77.34 | 756,500 |
| 2022-07-28 | $37.95 | $77.91 | 210,600 |
| 2022-07-27 | $38.19 | $78.41 | 157,900 |
| 2022-07-26 | $37.79 | $77.59 | 161,000 |
| 2022-07-25 | $37.74 | $77.48 | 258,900 |
| 2022-07-22 | $37.38 | $76.74 | 153,200 |
| 2022-07-21 | $37.62 | $77.24 | 496,100 |
| 2022-07-20 | $38.40 | $78.84 | 385,200 |
| 2022-07-19 | $39.09 | $80.25 | 80,100 |
| 2022-07-18 | $38.73 | $79.52 | 75,600 |
| 2022-07-15 | $37.69 | $77.38 | 1,964,200 |
| 2022-07-14 | $37.69 | $77.38 | 510,500 |
| 2022-07-13 | $38.69 | $79.43 | 74,200 |
| 2022-07-12 | $39.17 | $80.42 | 85,600 |
| 2022-07-11 | $38.76 | $79.58 | 67,800 |
| 2022-07-08 | $39.12 | $80.32 | 105,400 |
| 2022-07-07 | $39.53 | $81.16 | 138,200 |
| 2022-07-06 | $39.32 | $80.73 | 118,000 |
| 2022-07-05 | $38.87 | $79.80 | 600,600 |
| 2022-07-01 | $41.14 | $84.46 | 93,100 |
| 2022-06-30 | $40.60 | $83.35 | 347,400 |
| 2022-06-29 | $40.58 | $83.31 | 780,300 |
| 2022-06-28 | $40.51 | $83.17 | 407,800 |
| 2022-06-27 | $39.44 | $80.97 | 436,000 |
| 2022-06-24 | $38.61 | $79.27 | 296,000 |
| 2022-06-23 | $37.66 | $77.32 | 662,900 |
| 2022-06-22 | $37.36 | $76.70 | 942,600 |
| 2022-06-21 | $37.30 | $76.58 | 243,400 |
| 2022-06-17 | $36.81 | $75.57 | 85,700 |
| 2022-06-16 | $37.26 | $76.50 | 95,600 |
| 2022-06-15 | $37.21 | $76.39 | 102,300 |
| 2022-06-14 | $37.16 | $76.29 | 99,300 |
| 2022-06-13 | $37.11 | $76.19 | 74,700 |
| 2022-06-10 | $38.10 | $78.22 | 145,200 |
| 2022-06-09 | $38.69 | $79.43 | 367,000 |
| 2022-06-08 | $39.70 | $81.51 | 736,300 |
| 2022-06-07 | $40.07 | $82.27 | 612,400 |
| 2022-06-06 | $39.83 | $81.77 | 435,000 |
| 2022-06-03 | $39.12 | $80.32 | 29,000 |
| 2022-06-02 | $39.49 | $81.08 | 68,400 |
| 2022-06-01 | $38.90 | $79.86 | 477,600 |
| 2022-05-31 | $38.15 | $78.32 | 180,200 |
| 2022-05-27 | $39.03 | $80.13 | 45,500 |
| 2022-05-26 | $39.03 | $80.13 | 50,100 |
| 2022-05-25 | $38.82 | $79.70 | 74,100 |
| 2022-05-24 | $38.93 | $79.93 | 84,600 |
| 2022-05-23 | $38.55 | $79.15 | 47,900 |
| 2022-05-20 | $37.61 | $77.22 | 73,300 |
| 2022-05-19 | $37.64 | $77.28 | 49,800 |
| 2022-05-18 | $37.46 | $76.91 | 70,500 |
| 2022-05-17 | $38.31 | $78.65 | 339,400 |
| 2022-05-16 | $37.45 | $76.89 | 87,900 |
| 2022-05-13 | $36.63 | $75.20 | 78,600 |
| 2022-05-12 | $35.83 | $73.56 | 102,000 |
| 2022-05-11 | $36.42 | $74.77 | 587,800 |
| 2022-05-10 | $37.30 | $76.58 | 162,000 |
| 2022-05-09 | $37.03 | $76.02 | 419,000 |
| 2022-05-06 | $37.52 | $77.03 | 271,100 |
| 2022-05-05 | $37.71 | $77.42 | 353,700 |
| 2022-05-04 | $39.18 | $80.44 | 407,100 |
| 2022-05-03 | $38.48 | $79.00 | 98,800 |
| 2022-05-02 | $37.21 | $76.39 | 647,600 |
| 2022-04-29 | $37.09 | $76.15 | 311,800 |
| 2022-04-28 | $36.55 | $75.04 | 743,800 |
| 2022-04-27 | $36.20 | $74.32 | 131,400 |
| 2022-04-26 | $36.50 | $74.94 | 138,700 |
| 2022-04-25 | $37.52 | $77.03 | 88,100 |
| 2022-04-22 | $38.22 | $78.47 | 53,600 |
| 2022-04-21 | $38.45 | $78.94 | 114,800 |
| 2022-04-20 | $39.78 | $80.03 | 82,100 |
| 2022-04-19 | $39.49 | $79.44 | 79,500 |
| 2022-04-18 | $39.64 | $79.75 | 77,700 |
| 2022-04-14 | $39.96 | $80.39 | 95,600 |
| 2022-04-13 | $39.80 | $80.07 | 101,800 |
| 2022-04-12 | $39.96 | $80.39 | 95,800 |
| 2022-04-11 | $39.73 | $79.93 | 61,600 |
| 2022-04-08 | $38.72 | $77.90 | 74,200 |
| 2022-04-07 | $38.51 | $77.47 | 66,200 |
| 2022-04-06 | $38.46 | $77.37 | 115,600 |
| 2022-04-05 | $38.85 | $78.16 | 229,600 |
| 2022-04-04 | $38.17 | $76.79 | 112,300 |
| 2022-04-01 | $37.47 | $75.38 | 76,300 |
| 2022-03-31 | $37.67 | $75.78 | 127,700 |
| 2022-03-30 | $38.32 | $77.09 | 67,400 |
| 2022-03-29 | $37.47 | $75.38 | 198,600 |
| 2022-03-28 | $38.37 | $77.19 | 94,000 |
| 2022-03-25 | $39.90 | $80.27 | 89,800 |
| 2022-03-24 | $39.57 | $79.61 | 301,700 |
| 2022-03-23 | $38.80 | $78.06 | 461,700 |
| 2022-03-22 | $39.07 | $78.60 | 80,400 |
| 2022-03-21 | $38.54 | $77.53 | 120,700 |
| 2022-03-18 | $38.22 | $76.89 | 240,200 |
| 2022-03-17 | $38.03 | $76.51 | 226,000 |
| 2022-03-16 | $37.23 | $74.90 | 262,100 |
| 2022-03-15 | $38.15 | $76.75 | 120,000 |
| 2022-03-14 | $37.15 | $74.74 | 262,500 |
| 2022-03-11 | $38.10 | $76.65 | 1,128,700 |
| 2022-03-10 | $38.21 | $76.87 | 875,300 |
| 2022-03-09 | $38.22 | $76.89 | 314,400 |
| 2022-03-08 | $39.85 | $80.17 | 901,800 |
| 2022-03-07 | $38.64 | $77.73 | 492,700 |
| 2022-03-04 | $36.53 | $73.49 | 891,900 |
| 2022-03-03 | $37.25 | $74.94 | 685,200 |
| 2022-03-02 | $38.82 | $78.10 | 760,400 |
| 2022-03-01 | $39.57 | $79.61 | 460,700 |
| 2022-02-28 | $38.81 | $78.08 | 424,800 |
| 2022-02-25 | $35.70 | $71.82 | 355,600 |
| 2022-02-24 | $34.83 | $70.07 | 643,200 |
| 2022-02-23 | $32.69 | $65.76 | 71,500 |
| 2022-02-22 | $32.47 | $65.32 | 239,900 |
| 2022-02-18 | $32.74 | $65.87 | 65,100 |
| 2022-02-17 | $32.66 | $65.70 | 124,700 |
| 2022-02-16 | $32.86 | $66.11 | 239,000 |
| 2022-02-15 | $32.96 | $66.31 | 125,800 |
| 2022-02-14 | $32.81 | $66.01 | 101,300 |
| 2022-02-11 | $32.95 | $66.29 | 128,200 |
| 2022-02-10 | $32.55 | $65.48 | 95,500 |
| 2022-02-09 | $32.37 | $65.12 | 138,900 |
| 2022-02-08 | $32.26 | $64.90 | 44,400 |
| 2022-02-07 | $31.49 | $63.35 | 83,700 |
| 2022-02-04 | $31.44 | $63.25 | 65,400 |
| 2022-02-03 | $31.37 | $63.11 | 68,200 |
| 2022-02-02 | $31.41 | $63.19 | 108,800 |
| 2022-02-01 | $31.84 | $64.05 | 44,100 |
| 2022-01-31 | $31.58 | $63.53 | 208,800 |
| 2022-01-28 | $32.15 | $64.68 | 242,300 |
| 2022-01-27 | $32.64 | $65.66 | 186,700 |
| 2022-01-26 | $32.77 | $65.93 | 201,700 |
| 2022-01-25 | $32.98 | $66.35 | 257,500 |
| 2022-01-24 | $32.81 | $66.01 | 675,200 |
| 2022-01-21 | $32.42 | $65.22 | 368,000 |
| 2022-01-20 | $32.57 | $65.52 | 437,400 |
| 2022-01-19 | $32.75 | $65.89 | 193,900 |
| 2022-01-18 | $32.71 | $65.81 | 192,100 |
| 2022-01-14 | $31.90 | $64.18 | 120,400 |
| 2022-01-13 | $31.57 | $63.51 | 969,900 |
| 2022-01-12 | $31.55 | $63.47 | 247,000 |
| 2022-01-11 | $31.32 | $63.01 | 486,900 |
| 2022-01-10 | $31.26 | $62.89 | 637,900 |
| 2022-01-07 | $30.44 | $61.24 | 198,700 |
| 2022-01-06 | $29.76 | $59.87 | 233,300 |
| 2022-01-05 | $29.46 | $59.27 | 210,800 |
| 2022-01-04 | $29.95 | $60.25 | 314,800 |
| 2022-01-03 | $29.94 | $60.23 | 105,800 |