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
- 2010-04-26 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 | $40.14 | $62.45 | 7,000 |
| 2022-12-29 | $39.67 | $61.71 | 5,200 |
| 2022-12-28 | $40.84 | $63.53 | 2,100 |
| 2022-12-27 | $39.97 | $62.18 | 17,900 |
| 2022-12-23 | $39.46 | $61.39 | 3,000 |
| 2022-12-22 | $39.56 | $61.54 | 3,000 |
| 2022-12-21 | $40.48 | $61.95 | 3,500 |
| 2022-12-20 | $40.39 | $61.81 | 228,000 |
| 2022-12-19 | $41.23 | $63.10 | 17,700 |
| 2022-12-16 | $39.97 | $61.17 | 6,600 |
| 2022-12-15 | $40.25 | $61.60 | 11,900 |
| 2022-12-14 | $40.50 | $61.98 | 9,800 |
| 2022-12-13 | $39.73 | $60.80 | 6,300 |
| 2022-12-12 | $40.05 | $61.29 | 8,600 |
| 2022-12-09 | $41.01 | $62.76 | 3,200 |
| 2022-12-08 | $40.23 | $61.57 | 15,400 |
| 2022-12-07 | $41.83 | $64.02 | 4,400 |
| 2022-12-06 | $41.76 | $63.91 | 1,600 |
| 2022-12-05 | $41.80 | $63.97 | 10,300 |
| 2022-12-02 | $41.71 | $63.83 | 4,000 |
| 2022-12-01 | $41.58 | $63.63 | 4,700 |
| 2022-11-30 | $41.10 | $62.90 | 1,400 |
| 2022-11-29 | $39.99 | $61.20 | 1,400 |
| 2022-11-28 | $40.96 | $62.69 | 5,900 |
| 2022-11-25 | $40.48 | $61.95 | 4,100 |
| 2022-11-23 | $40.36 | $61.77 | 4,900 |
| 2022-11-22 | $39.72 | $60.79 | 2,800 |
| 2022-11-21 | $39.43 | $60.34 | 5,000 |
| 2022-11-18 | $39.23 | $60.04 | 3,800 |
| 2022-11-17 | $38.83 | $59.43 | 4,600 |
| 2022-11-16 | $38.70 | $59.23 | 4,800 |
| 2022-11-15 | $38.09 | $58.29 | 1,700 |
| 2022-11-14 | $38.27 | $58.57 | 5,400 |
| 2022-11-11 | $37.76 | $57.79 | 7,900 |
| 2022-11-10 | $38.30 | $58.61 | 2,400 |
| 2022-11-09 | $38.60 | $59.07 | 4,900 |
| 2022-11-08 | $38.71 | $59.24 | 1,400 |
| 2022-11-07 | $38.80 | $59.38 | 20,200 |
| 2022-11-04 | $37.89 | $57.99 | 4,700 |
| 2022-11-03 | $37.48 | $57.36 | 7,600 |
| 2022-11-02 | $37.59 | $57.53 | 5,600 |
| 2022-11-01 | $39.69 | $60.74 | 1,900 |
| 2022-10-31 | $39.22 | $60.02 | 8,500 |
| 2022-10-28 | $40.68 | $62.26 | 8,600 |
| 2022-10-27 | $39.19 | $59.98 | 7,600 |
| 2022-10-26 | $39.38 | $60.27 | 2,700 |
| 2022-10-25 | $38.50 | $58.92 | 1,700 |
| 2022-10-24 | $37.92 | $58.03 | 11,700 |
| 2022-10-21 | $37.01 | $56.64 | 5,200 |
| 2022-10-20 | $38.53 | $58.97 | 2,700 |
| 2022-10-19 | $37.16 | $56.87 | 6,800 |
| 2022-10-18 | $37.19 | $56.92 | 4,700 |
| 2022-10-17 | $37.50 | $57.39 | 3,200 |
| 2022-10-14 | $37.40 | $57.24 | 4,800 |
| 2022-10-13 | $37.14 | $56.84 | 3,400 |
| 2022-10-12 | $36.58 | $55.98 | 3,500 |
| 2022-10-11 | $36.36 | $55.65 | 5,300 |
| 2022-10-10 | $37.77 | $57.80 | 5,100 |
| 2022-10-07 | $36.87 | $56.43 | 2,400 |
| 2022-10-06 | $36.26 | $55.49 | 8,500 |
| 2022-10-05 | $37.13 | $56.82 | 8,500 |
| 2022-10-04 | $37.25 | $57.01 | 3,800 |
| 2022-10-03 | $36.91 | $56.49 | 4,500 |
| 2022-09-30 | $35.81 | $54.80 | 6,300 |
| 2022-09-29 | $36.00 | $55.09 | 4,500 |
| 2022-09-28 | $36.68 | $55.23 | 4,900 |
| 2022-09-27 | $36.15 | $54.43 | 6,000 |
| 2022-09-26 | $36.21 | $54.52 | 8,900 |
| 2022-09-23 | $36.49 | $54.94 | 4,300 |
| 2022-09-22 | $39.10 | $58.87 | 2,300 |
| 2022-09-21 | $39.03 | $58.77 | 3,000 |
| 2022-09-20 | $39.63 | $59.67 | 2,000 |
| 2022-09-19 | $39.15 | $58.95 | 5,800 |
| 2022-09-16 | $39.33 | $59.22 | 4,400 |
| 2022-09-15 | $39.90 | $60.08 | 2,800 |
| 2022-09-14 | $39.32 | $59.20 | 3,500 |
| 2022-09-13 | $39.81 | $59.94 | 1,500 |
| 2022-09-12 | $41.02 | $61.76 | 4,800 |
| 2022-09-09 | $41.28 | $62.15 | 3,200 |
| 2022-09-08 | $39.83 | $59.97 | 1,900 |
| 2022-09-07 | $39.64 | $59.68 | 1,200 |
| 2022-09-06 | $41.35 | $62.26 | 7,200 |
| 2022-09-02 | $40.49 | $60.96 | 5,000 |
| 2022-09-01 | $39.60 | $59.62 | 3,200 |
| 2022-08-31 | $39.92 | $60.11 | 55,900 |
| 2022-08-30 | $41.03 | $61.78 | 1,300 |
| 2022-08-29 | $39.87 | $60.03 | 2,800 |
| 2022-08-26 | $40.80 | $61.43 | 3,700 |
| 2022-08-25 | $40.79 | $61.42 | 1,200 |
| 2022-08-24 | $40.74 | $61.34 | 2,200 |
| 2022-08-23 | $41.72 | $62.82 | 30,200 |
| 2022-08-22 | $41.72 | $62.82 | 3,100 |
| 2022-08-19 | $41.07 | $61.84 | 1,800 |
| 2022-08-18 | $41.40 | $62.33 | 1,000 |
| 2022-08-17 | $41.42 | $62.36 | 6,700 |
| 2022-08-16 | $41.23 | $62.08 | 1,900 |
| 2022-08-15 | $40.76 | $61.37 | 1,900 |
| 2022-08-12 | $40.22 | $60.56 | 1,100 |
| 2022-08-11 | $39.97 | $60.18 | 3,200 |
| 2022-08-10 | $39.10 | $58.87 | 700 |
| 2022-08-09 | $40.02 | $60.26 | 1,700 |
| 2022-08-08 | $39.46 | $59.41 | 2,200 |
| 2022-08-05 | $38.58 | $58.09 | 10,200 |
| 2022-08-04 | $38.40 | $57.82 | 2,400 |
| 2022-08-03 | $39.63 | $59.67 | 2,100 |
| 2022-08-02 | $40.01 | $60.24 | 2,500 |
| 2022-08-01 | $39.24 | $59.08 | 2,300 |
| 2022-07-29 | $39.14 | $58.93 | 16,800 |
| 2022-07-28 | $40.44 | $60.89 | 2,600 |
| 2022-07-27 | $42.03 | $63.28 | 2,400 |
| 2022-07-26 | $41.09 | $61.87 | 2,000 |
| 2022-07-25 | $40.92 | $61.61 | 1,300 |
| 2022-07-22 | $40.68 | $61.25 | 3,400 |
| 2022-07-21 | $41.25 | $62.11 | 1,600 |
| 2022-07-20 | $40.92 | $61.61 | 1,400 |
| 2022-07-19 | $42.41 | $63.86 | 1,400 |
| 2022-07-18 | $41.57 | $62.59 | 10,700 |
| 2022-07-15 | $41.35 | $62.26 | 64,800 |
| 2022-07-14 | $39.35 | $59.25 | 1,100 |
| 2022-07-13 | $39.96 | $60.17 | 3,200 |
| 2022-07-12 | $40.27 | $60.63 | 5,100 |
| 2022-07-11 | $39.80 | $59.93 | 1,000 |
| 2022-07-08 | $40.21 | $60.54 | 2,800 |
| 2022-07-07 | $40.73 | $61.33 | 2,200 |
| 2022-07-06 | $41.44 | $61.42 | 1,500 |
| 2022-07-05 | $40.25 | $59.65 | 4,300 |
| 2022-07-01 | $43.14 | $63.94 | 4,000 |
| 2022-06-30 | $42.60 | $63.14 | 6,600 |
| 2022-06-29 | $42.84 | $63.49 | 3,700 |
| 2022-06-28 | $44.04 | $65.27 | 2,500 |
| 2022-06-27 | $42.57 | $63.09 | 1,100 |
| 2022-06-24 | $42.80 | $63.43 | 2,000 |
| 2022-06-23 | $41.73 | $61.85 | 4,100 |
| 2022-06-22 | $41.49 | $61.49 | 3,000 |
| 2022-06-21 | $41.99 | $62.23 | 3,400 |
| 2022-06-17 | $40.85 | $60.54 | 5,400 |
| 2022-06-16 | $41.95 | $62.17 | 5,500 |
| 2022-06-15 | $42.42 | $62.87 | 204,800 |
| 2022-06-14 | $41.70 | $61.80 | 11,100 |
| 2022-06-13 | $43.08 | $63.85 | 3,000 |
| 2022-06-10 | $42.06 | $62.34 | 1,700 |
| 2022-06-09 | $43.40 | $64.32 | 351,200 |
| 2022-06-08 | $43.78 | $64.89 | 1,200 |
| 2022-06-07 | $45.03 | $66.74 | 2,100 |
| 2022-06-06 | $43.97 | $65.17 | 3,100 |
| 2022-06-03 | $44.21 | $65.52 | 3,300 |
| 2022-06-02 | $44.00 | $65.21 | 4,300 |
| 2022-06-01 | $44.20 | $65.51 | 1,300 |
| 2022-05-31 | $44.50 | $65.95 | 2,300 |
| 2022-05-27 | $44.73 | $66.29 | 1,600 |
| 2022-05-26 | $44.22 | $65.54 | 7,000 |
| 2022-05-25 | $44.43 | $65.85 | 7,300 |
| 2022-05-24 | $42.90 | $63.58 | 4,100 |
| 2022-05-23 | $43.42 | $64.35 | 6,500 |
| 2022-05-20 | $42.61 | $63.15 | 14,200 |
| 2022-05-19 | $42.74 | $63.34 | 4,300 |
| 2022-05-18 | $42.88 | $63.55 | 3,900 |
| 2022-05-17 | $43.59 | $64.60 | 2,500 |
| 2022-05-16 | $42.49 | $62.97 | 5,200 |
| 2022-05-13 | $41.75 | $61.88 | 68,000 |
| 2022-05-12 | $40.26 | $59.67 | 5,600 |
| 2022-05-11 | $41.58 | $61.63 | 95,900 |
| 2022-05-10 | $40.71 | $60.34 | 7,600 |
| 2022-05-09 | $40.86 | $60.56 | 5,200 |
| 2022-05-06 | $40.64 | $60.23 | 4,500 |
| 2022-05-05 | $41.07 | $60.87 | 3,400 |
| 2022-05-04 | $42.20 | $62.54 | 3,000 |
| 2022-05-03 | $41.61 | $61.67 | 3,200 |
| 2022-05-02 | $41.08 | $60.88 | 4,600 |
| 2022-04-29 | $41.71 | $61.82 | 1,800 |
| 2022-04-28 | $41.42 | $61.39 | 4,100 |
| 2022-04-27 | $41.80 | $61.95 | 2,800 |
| 2022-04-26 | $42.17 | $62.50 | 3,100 |
| 2022-04-25 | $41.83 | $62.00 | 3,800 |
| 2022-04-22 | $42.96 | $63.67 | 2,900 |
| 2022-04-21 | $43.79 | $64.90 | 2,500 |
| 2022-04-20 | $43.25 | $64.10 | 2,700 |
| 2022-04-19 | $43.11 | $63.89 | 4,300 |
| 2022-04-18 | $42.30 | $62.69 | 4,800 |
| 2022-04-14 | $42.74 | $63.34 | 4,600 |
| 2022-04-13 | $43.15 | $63.95 | 3,600 |
| 2022-04-12 | $43.55 | $64.54 | 1,900 |
| 2022-04-11 | $43.70 | $64.77 | 1,300 |
| 2022-04-08 | $42.49 | $62.97 | 2,600 |
| 2022-04-07 | $42.70 | $63.28 | 5,500 |
| 2022-04-06 | $44.15 | $65.43 | 7,900 |
| 2022-04-05 | $42.09 | $62.38 | 2,400 |
| 2022-04-04 | $42.93 | $63.63 | 2,500 |
| 2022-04-01 | $42.59 | $63.12 | 2,100 |
| 2022-03-31 | $42.95 | $63.66 | 2,000 |
| 2022-03-30 | $44.06 | $65.30 | 3,600 |
| 2022-03-29 | $43.41 | $64.34 | 3,700 |
| 2022-03-28 | $43.30 | $64.17 | 1,800 |
| 2022-03-25 | $44.46 | $65.89 | 2,700 |
| 2022-03-24 | $43.86 | $65.00 | 2,400 |
| 2022-03-23 | $43.17 | $62.92 | 2,900 |
| 2022-03-22 | $42.45 | $61.87 | 4,400 |
| 2022-03-21 | $42.51 | $61.95 | 6,700 |
| 2022-03-18 | $41.84 | $60.98 | 2,800 |
| 2022-03-17 | $41.86 | $61.01 | 5,500 |
| 2022-03-16 | $40.13 | $58.49 | 2,500 |
| 2022-03-15 | $40.36 | $58.82 | 10,400 |
| 2022-03-14 | $40.55 | $59.10 | 2,600 |
| 2022-03-11 | $39.92 | $58.18 | 9,000 |
| 2022-03-10 | $41.01 | $59.77 | 3,000 |
| 2022-03-09 | $40.31 | $58.75 | 8,200 |
| 2022-03-08 | $39.23 | $57.17 | 6,600 |
| 2022-03-07 | $38.95 | $56.77 | 4,300 |
| 2022-03-04 | $40.48 | $59.00 | 6,100 |
| 2022-03-03 | $42.42 | $61.82 | 14,000 |
| 2022-03-02 | $44.31 | $64.58 | 2,300 |
| 2022-03-01 | $44.05 | $64.20 | 900 |
| 2022-02-28 | $43.68 | $63.66 | 4,200 |
| 2022-02-25 | $44.94 | $65.50 | 2,800 |
| 2022-02-24 | $43.81 | $63.85 | 4,700 |
| 2022-02-23 | $46.92 | $68.38 | 72,300 |
| 2022-02-22 | $45.92 | $66.92 | 4,900 |
| 2022-02-18 | $47.08 | $68.61 | 2,000 |
| 2022-02-17 | $47.68 | $69.49 | 12,500 |
| 2022-02-16 | $47.28 | $68.91 | 2,500 |
| 2022-02-15 | $47.26 | $68.88 | 2,300 |
| 2022-02-14 | $46.83 | $68.25 | 8,300 |
| 2022-02-11 | $45.38 | $66.14 | 2,200 |
| 2022-02-10 | $45.12 | $65.76 | 2,100 |
| 2022-02-09 | $44.42 | $64.74 | 2,200 |
| 2022-02-08 | $44.67 | $65.10 | 3,500 |
| 2022-02-07 | $43.41 | $63.27 | 3,200 |
| 2022-02-04 | $43.79 | $63.82 | 5,600 |
| 2022-02-03 | $44.08 | $64.24 | 2,200 |
| 2022-02-02 | $43.25 | $63.03 | 6,800 |
| 2022-02-01 | $43.20 | $62.96 | 4,200 |
| 2022-01-31 | $43.16 | $62.90 | 16,500 |
| 2022-01-28 | $43.02 | $62.70 | 3,900 |
| 2022-01-27 | $43.03 | $62.71 | 8,000 |
| 2022-01-26 | $42.94 | $62.58 | 12,800 |
| 2022-01-25 | $42.93 | $62.57 | 7,000 |
| 2022-01-24 | $43.04 | $62.73 | 17,000 |
| 2022-01-21 | $43.28 | $63.08 | 5,500 |
| 2022-01-20 | $43.33 | $63.15 | 14,900 |
| 2022-01-19 | $43.36 | $63.19 | 3,500 |
| 2022-01-18 | $42.96 | $62.61 | 37,100 |
| 2022-01-14 | $41.73 | $60.82 | 16,900 |
| 2022-01-13 | $41.21 | $60.06 | 14,200 |
| 2022-01-12 | $40.28 | $58.70 | 2,900 |
| 2022-01-11 | $39.91 | $58.16 | 2,300 |
| 2022-01-10 | $39.35 | $57.35 | 28,000 |
| 2022-01-07 | $38.72 | $56.43 | 7,100 |
| 2022-01-06 | $38.77 | $56.50 | 23,500 |
| 2022-01-05 | $38.10 | $55.53 | 3,700 |
| 2022-01-04 | $37.79 | $55.08 | 3,600 |
| 2022-01-03 | $37.35 | $54.43 | 39,800 |