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
- 1999-03-11 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 | $52.85 | $201.54 | 100 |
| 2022-12-29 | $52.85 | $201.54 | 300 |
| 2022-12-28 | $52.00 | $198.29 | 0 |
| 2022-12-27 | $52.00 | $198.29 | 400 |
| 2022-12-23 | $52.10 | $198.68 | 1,200 |
| 2022-12-22 | $52.00 | $198.29 | 300 |
| 2022-12-21 | $53.00 | $202.11 | 0 |
| 2022-12-20 | $53.00 | $202.11 | 200 |
| 2022-12-19 | $53.00 | $202.11 | 0 |
| 2022-12-16 | $53.00 | $202.11 | 0 |
| 2022-12-15 | $53.00 | $202.11 | 100 |
| 2022-12-14 | $53.00 | $202.11 | 100 |
| 2022-12-13 | $52.50 | $200.20 | 800 |
| 2022-12-12 | $52.00 | $198.29 | 100 |
| 2022-12-09 | $53.50 | $204.01 | 200 |
| 2022-12-08 | $53.75 | $204.97 | 0 |
| 2022-12-07 | $53.75 | $201.88 | 200 |
| 2022-12-06 | $52.77 | $198.20 | 300 |
| 2022-12-05 | $54.00 | $202.82 | 0 |
| 2022-12-02 | $54.00 | $202.82 | 0 |
| 2022-12-01 | $54.00 | $202.82 | 0 |
| 2022-11-30 | $54.00 | $202.82 | 0 |
| 2022-11-29 | $54.00 | $202.82 | 100 |
| 2022-11-28 | $51.57 | $193.69 | 2,300 |
| 2022-11-25 | $52.08 | $195.61 | 1,200 |
| 2022-11-23 | $56.00 | $210.33 | 500 |
| 2022-11-22 | $55.00 | $206.57 | 600 |
| 2022-11-21 | $53.50 | $200.94 | 0 |
| 2022-11-18 | $53.50 | $200.94 | 0 |
| 2022-11-17 | $53.50 | $200.94 | 0 |
| 2022-11-16 | $53.50 | $200.94 | 0 |
| 2022-11-15 | $53.50 | $200.94 | 0 |
| 2022-11-14 | $53.50 | $200.94 | 1,700 |
| 2022-11-11 | $53.00 | $199.06 | 0 |
| 2022-11-10 | $53.00 | $199.06 | 0 |
| 2022-11-09 | $53.00 | $199.06 | 0 |
| 2022-11-08 | $53.00 | $199.06 | 0 |
| 2022-11-07 | $53.00 | $199.06 | 0 |
| 2022-11-04 | $53.00 | $199.06 | 0 |
| 2022-11-03 | $53.00 | $199.06 | 0 |
| 2022-11-02 | $53.00 | $199.06 | 900 |
| 2022-11-01 | $62.00 | $232.86 | 0 |
| 2022-10-31 | $62.00 | $232.86 | 600 |
| 2022-10-28 | $63.00 | $236.62 | 700 |
| 2022-10-27 | $56.00 | $210.33 | 200 |
| 2022-10-26 | $56.00 | $210.33 | 600 |
| 2022-10-25 | $54.98 | $206.50 | 0 |
| 2022-10-24 | $54.98 | $206.50 | 0 |
| 2022-10-21 | $54.98 | $206.50 | 100 |
| 2022-10-20 | $54.98 | $206.50 | 0 |
| 2022-10-19 | $54.98 | $206.50 | 200 |
| 2022-10-18 | $52.69 | $197.90 | 200 |
| 2022-10-17 | $53.00 | $199.06 | 1,900 |
| 2022-10-14 | $54.50 | $204.70 | 0 |
| 2022-10-13 | $54.50 | $204.70 | 0 |
| 2022-10-12 | $54.50 | $204.70 | 0 |
| 2022-10-11 | $54.50 | $204.70 | 500 |
| 2022-10-10 | $53.80 | $202.07 | 0 |
| 2022-10-07 | $53.80 | $202.07 | 0 |
| 2022-10-06 | $53.80 | $202.07 | 0 |
| 2022-10-05 | $53.80 | $202.07 | 0 |
| 2022-10-04 | $53.80 | $202.07 | 0 |
| 2022-10-03 | $53.80 | $202.07 | 0 |
| 2022-09-30 | $53.80 | $202.07 | 0 |
| 2022-09-29 | $53.80 | $202.07 | 0 |
| 2022-09-28 | $53.80 | $202.07 | 0 |
| 2022-09-27 | $53.80 | $202.07 | 0 |
| 2022-09-26 | $53.80 | $202.07 | 0 |
| 2022-09-23 | $53.80 | $202.07 | 700 |
| 2022-09-22 | $53.75 | $201.88 | 0 |
| 2022-09-21 | $53.75 | $201.88 | 2,100 |
| 2022-09-20 | $54.75 | $205.63 | 0 |
| 2022-09-19 | $54.75 | $205.63 | 0 |
| 2022-09-16 | $54.75 | $205.63 | 0 |
| 2022-09-15 | $54.75 | $205.63 | 0 |
| 2022-09-14 | $54.75 | $205.63 | 100 |
| 2022-09-13 | $54.85 | $206.01 | 0 |
| 2022-09-12 | $54.85 | $206.01 | 0 |
| 2022-09-09 | $54.85 | $206.01 | 0 |
| 2022-09-08 | $54.85 | $206.01 | 200 |
| 2022-09-07 | $55.10 | $203.91 | 100 |
| 2022-09-06 | $55.00 | $203.54 | 0 |
| 2022-09-02 | $55.00 | $203.54 | 0 |
| 2022-09-01 | $55.00 | $203.54 | 0 |
| 2022-08-31 | $55.00 | $203.54 | 0 |
| 2022-08-30 | $55.00 | $203.54 | 0 |
| 2022-08-29 | $55.00 | $203.54 | 0 |
| 2022-08-26 | $55.00 | $203.54 | 500 |
| 2022-08-25 | $56.97 | $210.83 | 0 |
| 2022-08-24 | $56.97 | $210.83 | 0 |
| 2022-08-23 | $56.97 | $210.83 | 0 |
| 2022-08-22 | $56.97 | $210.83 | 0 |
| 2022-08-19 | $56.97 | $210.83 | 0 |
| 2022-08-18 | $56.97 | $210.83 | 0 |
| 2022-08-17 | $56.97 | $210.83 | 0 |
| 2022-08-16 | $56.97 | $210.83 | 100 |
| 2022-08-15 | $55.50 | $205.39 | 100 |
| 2022-08-12 | $55.60 | $205.76 | 100 |
| 2022-08-11 | $55.50 | $205.39 | 400 |
| 2022-08-10 | $55.45 | $205.20 | 0 |
| 2022-08-09 | $55.45 | $205.20 | 0 |
| 2022-08-08 | $55.45 | $205.20 | 0 |
| 2022-08-05 | $55.45 | $205.20 | 0 |
| 2022-08-04 | $55.45 | $205.20 | 200 |
| 2022-08-03 | $55.49 | $205.35 | 200 |
| 2022-08-02 | $55.50 | $205.39 | 0 |
| 2022-08-01 | $55.50 | $205.39 | 100 |
| 2022-07-29 | $53.72 | $198.80 | 0 |
| 2022-07-28 | $53.72 | $198.80 | 0 |
| 2022-07-27 | $53.72 | $198.80 | 0 |
| 2022-07-26 | $53.72 | $198.80 | 100 |
| 2022-07-25 | $53.36 | $197.47 | 0 |
| 2022-07-22 | $53.36 | $197.47 | 400 |
| 2022-07-21 | $55.00 | $203.54 | 0 |
| 2022-07-20 | $55.00 | $203.54 | 0 |
| 2022-07-19 | $55.00 | $203.54 | 0 |
| 2022-07-18 | $55.00 | $203.54 | 300 |
| 2022-07-15 | $53.61 | $198.39 | 400 |
| 2022-07-14 | $54.35 | $201.13 | 0 |
| 2022-07-13 | $54.35 | $201.13 | 100 |
| 2022-07-12 | $54.00 | $199.84 | 0 |
| 2022-07-11 | $54.00 | $199.84 | 500 |
| 2022-07-08 | $53.40 | $197.62 | 500 |
| 2022-07-07 | $53.30 | $197.25 | 0 |
| 2022-07-06 | $53.30 | $197.25 | 300 |
| 2022-07-05 | $55.19 | $204.24 | 0 |
| 2022-07-01 | $55.19 | $204.24 | 0 |
| 2022-06-30 | $55.19 | $204.24 | 0 |
| 2022-06-29 | $55.19 | $204.24 | 0 |
| 2022-06-28 | $55.19 | $204.24 | 0 |
| 2022-06-27 | $55.19 | $204.24 | 300 |
| 2022-06-24 | $55.75 | $206.31 | 0 |
| 2022-06-23 | $55.75 | $206.31 | 500 |
| 2022-06-22 | $56.00 | $207.24 | 0 |
| 2022-06-21 | $56.00 | $207.24 | 0 |
| 2022-06-17 | $56.00 | $207.24 | 300 |
| 2022-06-16 | $55.50 | $205.39 | 0 |
| 2022-06-15 | $55.50 | $205.39 | 0 |
| 2022-06-14 | $55.50 | $205.39 | 500 |
| 2022-06-13 | $55.75 | $206.31 | 200 |
| 2022-06-10 | $56.00 | $207.24 | 200 |
| 2022-06-09 | $56.31 | $208.38 | 0 |
| 2022-06-08 | $56.31 | $205.39 | 0 |
| 2022-06-07 | $56.31 | $205.39 | 0 |
| 2022-06-06 | $56.31 | $205.39 | 100 |
| 2022-06-03 | $56.31 | $205.39 | 0 |
| 2022-06-02 | $56.31 | $205.39 | 0 |
| 2022-06-01 | $56.31 | $205.39 | 1,000 |
| 2022-05-31 | $56.31 | $205.39 | 0 |
| 2022-05-27 | $56.31 | $205.39 | 0 |
| 2022-05-26 | $56.31 | $205.39 | 0 |
| 2022-05-25 | $56.31 | $205.39 | 0 |
| 2022-05-24 | $56.31 | $205.39 | 0 |
| 2022-05-23 | $56.31 | $205.39 | 0 |
| 2022-05-20 | $56.31 | $205.39 | 0 |
| 2022-05-19 | $56.31 | $205.39 | 0 |
| 2022-05-18 | $56.31 | $205.39 | 0 |
| 2022-05-17 | $56.31 | $205.39 | 1,200 |
| 2022-05-16 | $58.00 | $211.55 | 0 |
| 2022-05-13 | $58.00 | $211.55 | 200 |
| 2022-05-12 | $59.00 | $215.20 | 100 |
| 2022-05-11 | $56.20 | $204.99 | 0 |
| 2022-05-10 | $56.20 | $204.99 | 0 |
| 2022-05-09 | $56.20 | $204.99 | 300 |
| 2022-05-06 | $58.00 | $211.55 | 0 |
| 2022-05-05 | $58.00 | $211.55 | 100 |
| 2022-05-04 | $59.00 | $215.20 | 100 |
| 2022-05-03 | $56.19 | $204.95 | 400 |
| 2022-05-02 | $58.25 | $212.46 | 400 |
| 2022-04-29 | $59.00 | $215.20 | 0 |
| 2022-04-28 | $59.00 | $215.20 | 0 |
| 2022-04-27 | $59.00 | $215.20 | 0 |
| 2022-04-26 | $59.00 | $215.20 | 0 |
| 2022-04-25 | $59.00 | $215.20 | 100 |
| 2022-04-22 | $59.57 | $217.28 | 0 |
| 2022-04-21 | $59.57 | $217.28 | 100 |
| 2022-04-20 | $59.02 | $215.27 | 0 |
| 2022-04-19 | $59.02 | $215.27 | 200 |
| 2022-04-18 | $59.00 | $215.20 | 200 |
| 2022-04-14 | $59.00 | $215.20 | 0 |
| 2022-04-13 | $59.00 | $215.20 | 0 |
| 2022-04-12 | $59.00 | $215.20 | 100 |
| 2022-04-11 | $58.90 | $214.83 | 0 |
| 2022-04-08 | $58.90 | $214.83 | 0 |
| 2022-04-07 | $58.90 | $214.83 | 200 |
| 2022-04-06 | $61.50 | $224.32 | 200 |
| 2022-04-05 | $58.69 | $214.07 | 0 |
| 2022-04-04 | $58.69 | $214.07 | 0 |
| 2022-04-01 | $58.69 | $214.07 | 0 |
| 2022-03-31 | $58.69 | $214.07 | 0 |
| 2022-03-30 | $58.69 | $214.07 | 100 |
| 2022-03-29 | $58.69 | $214.07 | 100 |
| 2022-03-28 | $58.69 | $214.07 | 0 |
| 2022-03-25 | $58.69 | $214.07 | 100 |
| 2022-03-24 | $58.69 | $214.07 | 0 |
| 2022-03-23 | $58.69 | $214.07 | 0 |
| 2022-03-22 | $58.69 | $214.07 | 100 |
| 2022-03-21 | $58.69 | $214.07 | 0 |
| 2022-03-18 | $58.69 | $214.07 | 500 |
| 2022-03-17 | $61.25 | $223.41 | 200 |
| 2022-03-16 | $61.00 | $222.49 | 100 |
| 2022-03-15 | $60.00 | $218.85 | 0 |
| 2022-03-14 | $60.00 | $218.85 | 1,100 |
| 2022-03-11 | $61.45 | $224.13 | 0 |
| 2022-03-10 | $61.45 | $224.13 | 0 |
| 2022-03-09 | $61.45 | $224.13 | 1,000 |
| 2022-03-08 | $60.00 | $215.89 | 200 |
| 2022-03-07 | $60.00 | $215.89 | 700 |
| 2022-03-04 | $61.50 | $221.29 | 0 |
| 2022-03-03 | $61.50 | $221.29 | 200 |
| 2022-03-02 | $60.00 | $215.89 | 1,000 |
| 2022-03-01 | $59.99 | $215.86 | 0 |
| 2022-02-28 | $59.99 | $215.86 | 0 |
| 2022-02-25 | $59.99 | $215.86 | 0 |
| 2022-02-24 | $59.99 | $215.86 | 0 |
| 2022-02-23 | $59.99 | $215.86 | 0 |
| 2022-02-22 | $59.99 | $215.86 | 100 |
| 2022-02-18 | $59.50 | $214.09 | 200 |
| 2022-02-17 | $59.50 | $214.09 | 200 |
| 2022-02-16 | $59.99 | $215.86 | 0 |
| 2022-02-15 | $59.99 | $215.86 | 0 |
| 2022-02-14 | $59.99 | $215.86 | 500 |
| 2022-02-11 | $59.99 | $215.86 | 100 |
| 2022-02-10 | $60.84 | $218.91 | 0 |
| 2022-02-09 | $60.84 | $218.91 | 100 |
| 2022-02-08 | $58.10 | $209.06 | 1,100 |
| 2022-02-07 | $61.95 | $222.91 | 300 |
| 2022-02-04 | $62.75 | $225.79 | 200 |
| 2022-02-03 | $66.00 | $237.48 | 600 |
| 2022-02-02 | $62.00 | $223.09 | 0 |
| 2022-02-01 | $62.00 | $223.09 | 0 |
| 2022-01-31 | $62.00 | $223.09 | 600 |
| 2022-01-28 | $59.00 | $212.29 | 0 |
| 2022-01-27 | $59.00 | $212.29 | 400 |
| 2022-01-26 | $62.00 | $223.09 | 0 |
| 2022-01-25 | $62.00 | $223.09 | 0 |
| 2022-01-24 | $62.00 | $223.09 | 1,000 |
| 2022-01-21 | $60.00 | $215.89 | 0 |
| 2022-01-20 | $60.00 | $215.89 | 0 |
| 2022-01-19 | $60.00 | $215.89 | 200 |
| 2022-01-18 | $59.50 | $214.09 | 0 |
| 2022-01-14 | $59.50 | $214.09 | 400 |
| 2022-01-13 | $57.68 | $207.54 | 0 |
| 2022-01-12 | $57.68 | $207.54 | 0 |
| 2022-01-11 | $57.68 | $207.54 | 0 |
| 2022-01-10 | $57.68 | $207.54 | 0 |
| 2022-01-07 | $57.68 | $207.54 | 700 |
| 2022-01-06 | $58.00 | $208.70 | 0 |
| 2022-01-05 | $58.00 | $208.70 | 100 |
| 2022-01-04 | $62.00 | $223.09 | 0 |
| 2022-01-03 | $62.00 | $223.09 | 0 |