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
- 2020-01-21 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 | $56.28 | $60.62 | 0 |
| 2022-12-29 | $56.64 | $61.01 | 0 |
| 2022-12-28 | $56.64 | $60.62 | 5,000 |
| 2022-12-27 | $54.47 | $58.30 | 2,100 |
| 2022-12-23 | $53.00 | $56.73 | 0 |
| 2022-12-22 | $53.00 | $56.73 | 0 |
| 2022-12-21 | $53.00 | $56.73 | 600 |
| 2022-12-20 | $53.00 | $56.73 | 1,900 |
| 2022-12-19 | $51.94 | $55.59 | 1,400 |
| 2022-12-16 | $53.00 | $56.73 | 0 |
| 2022-12-15 | $53.00 | $56.73 | 0 |
| 2022-12-14 | $53.00 | $56.73 | 0 |
| 2022-12-13 | $53.00 | $56.73 | 0 |
| 2022-12-12 | $53.00 | $56.73 | 0 |
| 2022-12-09 | $53.00 | $56.73 | 0 |
| 2022-12-08 | $53.00 | $56.73 | 1,500 |
| 2022-12-07 | $54.00 | $57.80 | 0 |
| 2022-12-06 | $54.00 | $57.80 | 0 |
| 2022-12-05 | $54.00 | $57.80 | 0 |
| 2022-12-02 | $54.00 | $57.80 | 500 |
| 2022-12-01 | $52.80 | $56.51 | 0 |
| 2022-11-30 | $52.80 | $56.51 | 200 |
| 2022-11-29 | $55.51 | $59.41 | 0 |
| 2022-11-28 | $55.51 | $59.41 | 0 |
| 2022-11-25 | $55.51 | $59.41 | 0 |
| 2022-11-23 | $55.51 | $59.41 | 0 |
| 2022-11-22 | $55.51 | $59.41 | 0 |
| 2022-11-21 | $55.51 | $59.41 | 0 |
| 2022-11-18 | $55.51 | $59.41 | 0 |
| 2022-11-17 | $55.51 | $59.41 | 0 |
| 2022-11-16 | $55.51 | $59.41 | 0 |
| 2022-11-15 | $55.51 | $59.41 | 0 |
| 2022-11-14 | $55.51 | $59.41 | 0 |
| 2022-11-11 | $55.51 | $59.41 | 0 |
| 2022-11-10 | $55.51 | $59.41 | 0 |
| 2022-11-09 | $55.51 | $59.41 | 0 |
| 2022-11-08 | $55.51 | $59.41 | 0 |
| 2022-11-07 | $55.51 | $59.41 | 0 |
| 2022-11-04 | $55.51 | $59.41 | 0 |
| 2022-11-03 | $55.51 | $59.41 | 0 |
| 2022-11-02 | $55.51 | $59.41 | 0 |
| 2022-11-01 | $55.51 | $59.41 | 0 |
| 2022-10-31 | $55.51 | $59.41 | 0 |
| 2022-10-28 | $55.51 | $59.41 | 0 |
| 2022-10-27 | $55.51 | $59.41 | 0 |
| 2022-10-26 | $55.51 | $59.41 | 0 |
| 2022-10-25 | $55.51 | $59.41 | 0 |
| 2022-10-24 | $55.51 | $59.41 | 0 |
| 2022-10-21 | $55.51 | $59.41 | 0 |
| 2022-10-20 | $55.51 | $59.41 | 600 |
| 2022-10-19 | $56.80 | $60.79 | 0 |
| 2022-10-18 | $56.80 | $60.79 | 0 |
| 2022-10-17 | $56.80 | $60.79 | 100 |
| 2022-10-14 | $58.80 | $62.93 | 0 |
| 2022-10-13 | $58.80 | $62.93 | 0 |
| 2022-10-12 | $58.80 | $62.93 | 0 |
| 2022-10-11 | $58.80 | $62.93 | 4,600 |
| 2022-10-10 | $58.95 | $63.09 | 200 |
| 2022-10-07 | $59.50 | $63.68 | 500 |
| 2022-10-06 | $61.00 | $65.29 | 0 |
| 2022-10-05 | $61.00 | $65.29 | 0 |
| 2022-10-04 | $61.00 | $65.29 | 0 |
| 2022-10-03 | $61.00 | $65.29 | 0 |
| 2022-09-30 | $61.00 | $65.29 | 0 |
| 2022-09-29 | $61.00 | $64.89 | 0 |
| 2022-09-28 | $61.00 | $64.89 | 100 |
| 2022-09-27 | $62.67 | $66.66 | 0 |
| 2022-09-26 | $62.67 | $66.66 | 0 |
| 2022-09-23 | $62.67 | $66.66 | 0 |
| 2022-09-22 | $62.67 | $66.66 | 0 |
| 2022-09-21 | $62.67 | $66.66 | 0 |
| 2022-09-20 | $62.67 | $66.66 | 0 |
| 2022-09-19 | $62.67 | $66.66 | 0 |
| 2022-09-16 | $62.67 | $66.66 | 0 |
| 2022-09-15 | $62.67 | $66.66 | 0 |
| 2022-09-14 | $62.67 | $66.66 | 100 |
| 2022-09-13 | $63.15 | $67.17 | 0 |
| 2022-09-12 | $63.15 | $67.17 | 0 |
| 2022-09-09 | $63.15 | $67.17 | 0 |
| 2022-09-08 | $63.15 | $67.17 | 0 |
| 2022-09-07 | $63.15 | $67.17 | 0 |
| 2022-09-06 | $63.15 | $67.17 | 0 |
| 2022-09-02 | $63.15 | $67.17 | 0 |
| 2022-09-01 | $63.15 | $67.17 | 0 |
| 2022-08-31 | $63.15 | $67.17 | 0 |
| 2022-08-30 | $63.15 | $67.17 | 0 |
| 2022-08-29 | $63.15 | $67.17 | 100 |
| 2022-08-26 | $65.00 | $69.14 | 0 |
| 2022-08-25 | $65.00 | $69.14 | 1,700 |
| 2022-08-24 | $64.24 | $68.33 | 0 |
| 2022-08-23 | $64.24 | $68.33 | 1,000 |
| 2022-08-22 | $63.00 | $67.02 | 0 |
| 2022-08-19 | $63.00 | $67.02 | 200 |
| 2022-08-18 | $63.66 | $67.72 | 0 |
| 2022-08-17 | $63.66 | $67.72 | 0 |
| 2022-08-16 | $63.66 | $67.72 | 0 |
| 2022-08-15 | $63.66 | $67.72 | 100 |
| 2022-08-12 | $65.25 | $69.41 | 0 |
| 2022-08-11 | $65.25 | $69.41 | 100 |
| 2022-08-10 | $65.50 | $69.67 | 6,000 |
| 2022-08-09 | $61.75 | $65.69 | 0 |
| 2022-08-08 | $61.75 | $65.69 | 100 |
| 2022-08-05 | $61.30 | $65.21 | 0 |
| 2022-08-04 | $61.30 | $65.21 | 300 |
| 2022-08-03 | $61.84 | $65.78 | 200 |
| 2022-08-02 | $62.50 | $66.48 | 400 |
| 2022-08-01 | $61.49 | $65.41 | 0 |
| 2022-07-29 | $61.49 | $65.41 | 0 |
| 2022-07-28 | $61.49 | $65.41 | 100 |
| 2022-07-27 | $61.25 | $65.15 | 0 |
| 2022-07-26 | $61.25 | $65.15 | 0 |
| 2022-07-25 | $61.25 | $65.15 | 100 |
| 2022-07-22 | $61.54 | $65.46 | 0 |
| 2022-07-21 | $61.54 | $65.46 | 3,300 |
| 2022-07-20 | $61.00 | $64.89 | 2,500 |
| 2022-07-19 | $63.00 | $67.02 | 1,900 |
| 2022-07-18 | $63.45 | $67.49 | 200 |
| 2022-07-15 | $62.25 | $66.22 | 5,900 |
| 2022-07-14 | $60.60 | $64.46 | 1,600 |
| 2022-07-13 | $61.20 | $65.10 | 2,000 |
| 2022-07-12 | $60.81 | $64.69 | 13,000 |
| 2022-07-11 | $61.70 | $65.63 | 5,400 |
| 2022-07-08 | $60.50 | $64.36 | 1,700 |
| 2022-07-07 | $60.26 | $64.10 | 5,200 |
| 2022-07-06 | $60.15 | $63.98 | 2,300 |
| 2022-07-05 | $61.40 | $65.31 | 8,000 |
| 2022-07-01 | $59.95 | $63.77 | 2,200 |
| 2022-06-30 | $59.78 | $63.59 | 0 |
| 2022-06-29 | $59.78 | $63.59 | 400 |
| 2022-06-28 | $60.00 | $63.82 | 800 |
| 2022-06-27 | $60.51 | $64.37 | 7,200 |
| 2022-06-24 | $59.50 | $63.29 | 2,200 |
| 2022-06-23 | $59.70 | $63.50 | 4,100 |
| 2022-06-22 | $60.50 | $64.36 | 1,000 |
| 2022-06-21 | $60.29 | $64.13 | 3,000 |
| 2022-06-17 | $60.00 | $63.82 | 700 |
| 2022-06-16 | $61.01 | $64.90 | 5,500 |
| 2022-06-15 | $60.42 | $64.27 | 0 |
| 2022-06-14 | $60.42 | $64.27 | 500 |
| 2022-06-13 | $60.00 | $63.82 | 1,400 |
| 2022-06-10 | $61.21 | $65.11 | 4,800 |
| 2022-06-09 | $60.50 | $64.36 | 800 |
| 2022-06-08 | $60.69 | $64.56 | 4,900 |
| 2022-06-07 | $61.06 | $64.95 | 4,200 |
| 2022-06-06 | $62.00 | $65.95 | 0 |
| 2022-06-03 | $62.00 | $65.95 | 400 |
| 2022-06-02 | $59.50 | $63.29 | 0 |
| 2022-06-01 | $59.50 | $63.29 | 300 |
| 2022-05-31 | $62.00 | $65.95 | 400 |
| 2022-05-27 | $58.10 | $61.80 | 0 |
| 2022-05-26 | $58.10 | $61.80 | 4,000 |
| 2022-05-25 | $57.25 | $60.90 | 0 |
| 2022-05-24 | $57.25 | $60.90 | 800 |
| 2022-05-23 | $57.10 | $60.74 | 100 |
| 2022-05-20 | $56.20 | $59.78 | 0 |
| 2022-05-19 | $56.20 | $59.78 | 0 |
| 2022-05-18 | $56.20 | $59.78 | 1,300 |
| 2022-05-17 | $58.00 | $61.70 | 200 |
| 2022-05-16 | $58.01 | $61.71 | 0 |
| 2022-05-13 | $58.01 | $61.71 | 0 |
| 2022-05-12 | $58.01 | $61.71 | 1,300 |
| 2022-05-11 | $59.51 | $63.30 | 200 |
| 2022-05-10 | $57.27 | $60.92 | 1,200 |
| 2022-05-09 | $59.38 | $63.16 | 1,200 |
| 2022-05-06 | $61.00 | $64.89 | 0 |
| 2022-05-05 | $60.58 | $64.44 | 0 |
| 2022-05-04 | $61.00 | $64.89 | 0 |
| 2022-05-03 | $61.00 | $64.89 | 0 |
| 2022-05-02 | $61.00 | $64.89 | 0 |
| 2022-04-29 | $61.00 | $64.89 | 0 |
| 2022-04-28 | $61.00 | $64.89 | 0 |
| 2022-04-27 | $61.00 | $64.44 | 0 |
| 2022-04-26 | $61.00 | $64.44 | 600 |
| 2022-04-25 | $60.00 | $63.38 | 0 |
| 2022-04-22 | $60.00 | $63.38 | 400 |
| 2022-04-21 | $60.00 | $63.38 | 100 |
| 2022-04-20 | $59.00 | $62.32 | 0 |
| 2022-04-19 | $59.00 | $62.32 | 0 |
| 2022-04-18 | $59.00 | $62.32 | 0 |
| 2022-04-14 | $59.00 | $62.32 | 0 |
| 2022-04-13 | $59.00 | $62.32 | 0 |
| 2022-04-12 | $59.00 | $62.32 | 0 |
| 2022-04-11 | $59.00 | $62.32 | 0 |
| 2022-04-08 | $59.00 | $62.32 | 0 |
| 2022-04-07 | $59.00 | $62.32 | 0 |
| 2022-04-06 | $59.00 | $62.32 | 500 |
| 2022-04-05 | $61.00 | $64.44 | 0 |
| 2022-04-04 | $61.00 | $64.44 | 100 |
| 2022-04-01 | $60.90 | $64.33 | 0 |
| 2022-03-31 | $60.90 | $64.33 | 0 |
| 2022-03-30 | $60.90 | $63.93 | 300 |
| 2022-03-29 | $61.65 | $64.72 | 1,600 |
| 2022-03-28 | $61.00 | $64.04 | 118,200 |
| 2022-03-25 | $62.02 | $65.11 | 0 |
| 2022-03-24 | $62.02 | $65.11 | 0 |
| 2022-03-23 | $62.02 | $65.11 | 0 |
| 2022-03-22 | $62.02 | $65.11 | 0 |
| 2022-03-21 | $62.02 | $65.11 | 1,000 |
| 2022-03-18 | $61.60 | $64.67 | 0 |
| 2022-03-17 | $61.60 | $64.67 | 700 |
| 2022-03-16 | $61.65 | $64.72 | 1,000 |
| 2022-03-15 | $61.76 | $64.84 | 1,200 |
| 2022-03-14 | $62.44 | $65.55 | 400 |
| 2022-03-11 | $62.20 | $65.30 | 0 |
| 2022-03-10 | $62.20 | $65.30 | 1,700 |
| 2022-03-09 | $63.30 | $66.45 | 1,100 |
| 2022-03-08 | $61.00 | $64.04 | 200 |
| 2022-03-07 | $61.60 | $64.67 | 1,000 |
| 2022-03-04 | $61.30 | $64.35 | 1,100 |
| 2022-03-03 | $62.86 | $65.99 | 800 |
| 2022-03-02 | $61.88 | $64.96 | 700 |
| 2022-03-01 | $62.50 | $65.61 | 600 |
| 2022-02-28 | $63.00 | $66.14 | 1,400 |
| 2022-02-25 | $62.25 | $65.35 | 600 |
| 2022-02-24 | $61.02 | $64.06 | 900 |
| 2022-02-23 | $63.50 | $66.66 | 1,800 |
| 2022-02-22 | $61.65 | $64.72 | 1,200 |
| 2022-02-18 | $61.40 | $64.46 | 1,000 |
| 2022-02-17 | $61.09 | $64.13 | 200 |
| 2022-02-16 | $61.00 | $64.04 | 3,100 |
| 2022-02-15 | $61.50 | $64.56 | 1,500 |
| 2022-02-14 | $62.50 | $65.61 | 0 |
| 2022-02-11 | $62.50 | $65.61 | 700 |
| 2022-02-10 | $62.30 | $65.40 | 1,200 |
| 2022-02-09 | $62.30 | $65.40 | 1,800 |
| 2022-02-08 | $62.37 | $65.48 | 1,900 |
| 2022-02-07 | $62.40 | $65.51 | 2,300 |
| 2022-02-04 | $62.46 | $65.57 | 1,100 |
| 2022-02-03 | $63.20 | $66.35 | 0 |
| 2022-02-02 | $63.20 | $66.35 | 100 |
| 2022-02-01 | $62.35 | $65.46 | 1,700 |
| 2022-01-31 | $62.58 | $65.70 | 1,200 |
| 2022-01-28 | $62.50 | $65.61 | 20,300 |
| 2022-01-27 | $61.73 | $64.81 | 100 |
| 2022-01-26 | $62.50 | $65.61 | 900 |
| 2022-01-25 | $62.38 | $65.49 | 100 |
| 2022-01-24 | $62.78 | $65.91 | 1,500 |
| 2022-01-21 | $63.84 | $67.02 | 300 |
| 2022-01-20 | $63.50 | $66.66 | 4,400 |
| 2022-01-19 | $63.63 | $66.80 | 800 |
| 2022-01-18 | $62.50 | $65.61 | 4,600 |
| 2022-01-14 | $62.51 | $65.62 | 3,900 |
| 2022-01-13 | $63.12 | $66.26 | 2,100 |
| 2022-01-12 | $64.11 | $67.30 | 3,400 |
| 2022-01-11 | $63.50 | $66.66 | 4,900 |
| 2022-01-10 | $63.00 | $66.14 | 5,800 |
| 2022-01-07 | $62.70 | $65.82 | 1,800 |
| 2022-01-06 | $63.07 | $66.21 | 2,200 |
| 2022-01-05 | $63.50 | $66.66 | 2,600 |
| 2022-01-04 | $63.50 | $66.66 | 2,900 |
| 2022-01-03 | $63.35 | $66.51 | 2,500 |