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
- 2010-10-15 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 | $49.15 | $62.63 | 400 |
| 2022-12-29 | $48.86 | $62.26 | 0 |
| 2022-12-28 | $48.86 | $62.26 | 4,300 |
| 2022-12-27 | $48.60 | $61.93 | 100 |
| 2022-12-23 | $48.65 | $61.99 | 200 |
| 2022-12-22 | $47.35 | $60.33 | 600 |
| 2022-12-21 | $48.00 | $61.16 | 400 |
| 2022-12-20 | $47.00 | $59.89 | 600 |
| 2022-12-19 | $46.81 | $59.65 | 400 |
| 2022-12-16 | $48.31 | $61.56 | 0 |
| 2022-12-15 | $48.31 | $61.56 | 300 |
| 2022-12-14 | $49.09 | $62.55 | 1,100 |
| 2022-12-13 | $49.49 | $63.06 | 600 |
| 2022-12-12 | $48.30 | $61.55 | 800 |
| 2022-12-09 | $48.90 | $62.31 | 600 |
| 2022-12-08 | $47.43 | $60.44 | 500 |
| 2022-12-07 | $47.50 | $60.53 | 1,000 |
| 2022-12-06 | $48.17 | $61.38 | 800 |
| 2022-12-05 | $47.40 | $60.40 | 0 |
| 2022-12-02 | $47.40 | $60.40 | 1,400 |
| 2022-12-01 | $45.75 | $58.30 | 0 |
| 2022-11-30 | $45.75 | $58.30 | 0 |
| 2022-11-29 | $45.75 | $58.30 | 900 |
| 2022-11-28 | $45.16 | $57.54 | 500 |
| 2022-11-25 | $46.71 | $59.52 | 100 |
| 2022-11-23 | $46.26 | $58.95 | 300 |
| 2022-11-22 | $45.44 | $57.90 | 100 |
| 2022-11-21 | $45.44 | $57.90 | 900 |
| 2022-11-18 | $45.70 | $58.23 | 18,500 |
| 2022-11-17 | $44.05 | $56.13 | 500 |
| 2022-11-16 | $44.30 | $56.45 | 1,000 |
| 2022-11-15 | $45.59 | $58.09 | 40,400 |
| 2022-11-14 | $47.04 | $59.94 | 400 |
| 2022-11-11 | $45.89 | $58.47 | 300 |
| 2022-11-10 | $44.90 | $57.21 | 2,000 |
| 2022-11-09 | $41.17 | $52.46 | 300 |
| 2022-11-08 | $42.55 | $54.22 | 7,500 |
| 2022-11-07 | $41.61 | $53.02 | 200 |
| 2022-11-04 | $40.67 | $51.82 | 400 |
| 2022-11-03 | $39.81 | $50.73 | 0 |
| 2022-11-02 | $39.81 | $50.73 | 400 |
| 2022-11-01 | $41.40 | $52.75 | 0 |
| 2022-10-31 | $41.40 | $52.75 | 500 |
| 2022-10-28 | $41.94 | $53.44 | 400 |
| 2022-10-27 | $41.69 | $53.12 | 0 |
| 2022-10-26 | $41.69 | $53.12 | 0 |
| 2022-10-25 | $41.69 | $53.12 | 200 |
| 2022-10-24 | $38.19 | $48.66 | 400 |
| 2022-10-21 | $38.19 | $48.66 | 200 |
| 2022-10-20 | $38.70 | $49.31 | 200 |
| 2022-10-19 | $38.06 | $48.50 | 3,300 |
| 2022-10-18 | $37.71 | $48.05 | 300 |
| 2022-10-17 | $37.71 | $48.05 | 1,100 |
| 2022-10-14 | $37.71 | $48.05 | 500 |
| 2022-10-13 | $37.65 | $47.97 | 800 |
| 2022-10-12 | $36.91 | $47.03 | 2,500 |
| 2022-10-11 | $38.49 | $49.04 | 300 |
| 2022-10-10 | $38.89 | $49.55 | 2,700 |
| 2022-10-07 | $35.76 | $45.57 | 700 |
| 2022-10-06 | $37.87 | $48.25 | 1,500 |
| 2022-10-05 | $38.76 | $49.39 | 2,500 |
| 2022-10-04 | $38.00 | $48.42 | 200 |
| 2022-10-03 | $37.06 | $47.22 | 400 |
| 2022-09-30 | $36.74 | $46.82 | 400 |
| 2022-09-29 | $35.74 | $45.54 | 14,500 |
| 2022-09-28 | $36.25 | $46.19 | 3,400 |
| 2022-09-27 | $35.10 | $44.73 | 20,200 |
| 2022-09-26 | $35.91 | $45.76 | 6,000 |
| 2022-09-23 | $35.30 | $44.98 | 1,900 |
| 2022-09-22 | $38.76 | $49.39 | 3,800 |
| 2022-09-21 | $38.76 | $49.39 | 0 |
| 2022-09-20 | $38.76 | $49.39 | 0 |
| 2022-09-19 | $38.76 | $49.39 | 300 |
| 2022-09-16 | $38.91 | $49.58 | 200 |
| 2022-09-15 | $40.30 | $51.35 | 5,800 |
| 2022-09-14 | $41.15 | $52.43 | 700 |
| 2022-09-13 | $42.06 | $53.59 | 0 |
| 2022-09-12 | $42.06 | $53.59 | 10,500 |
| 2022-09-09 | $40.66 | $51.81 | 1,700 |
| 2022-09-08 | $39.41 | $50.22 | 9,300 |
| 2022-09-07 | $39.27 | $50.04 | 200 |
| 2022-09-06 | $38.65 | $49.25 | 1,100 |
| 2022-09-02 | $39.40 | $50.20 | 800 |
| 2022-09-01 | $40.38 | $51.45 | 0 |
| 2022-08-31 | $40.38 | $51.45 | 300 |
| 2022-08-30 | $41.20 | $52.50 | 2,300 |
| 2022-08-29 | $42.06 | $53.59 | 400 |
| 2022-08-26 | $41.04 | $52.29 | 300 |
| 2022-08-25 | $42.19 | $53.76 | 0 |
| 2022-08-24 | $42.19 | $53.76 | 200 |
| 2022-08-23 | $41.00 | $52.24 | 0 |
| 2022-08-22 | $41.00 | $52.24 | 6,900 |
| 2022-08-19 | $43.11 | $54.93 | 100 |
| 2022-08-18 | $45.50 | $57.98 | 100 |
| 2022-08-17 | $45.50 | $57.98 | 0 |
| 2022-08-16 | $45.50 | $57.98 | 0 |
| 2022-08-15 | $45.50 | $57.98 | 1,100 |
| 2022-08-12 | $48.27 | $61.51 | 300 |
| 2022-08-11 | $48.49 | $61.79 | 100 |
| 2022-08-10 | $48.49 | $61.79 | 200 |
| 2022-08-09 | $46.70 | $59.51 | 6,700 |
| 2022-08-08 | $47.20 | $60.14 | 1,000 |
| 2022-08-05 | $45.81 | $58.37 | 3,000 |
| 2022-08-04 | $47.07 | $59.98 | 1,200 |
| 2022-08-03 | $45.16 | $57.54 | 600 |
| 2022-08-02 | $45.10 | $57.47 | 10,000 |
| 2022-08-01 | $47.15 | $60.08 | 400 |
| 2022-07-29 | $47.14 | $60.07 | 600 |
| 2022-07-28 | $43.87 | $55.90 | 200 |
| 2022-07-27 | $45.00 | $57.34 | 1,200 |
| 2022-07-26 | $44.60 | $56.83 | 1,300 |
| 2022-07-25 | $44.60 | $56.83 | 500 |
| 2022-07-22 | $45.25 | $57.66 | 0 |
| 2022-07-21 | $45.25 | $57.66 | 0 |
| 2022-07-20 | $45.25 | $57.66 | 1,000 |
| 2022-07-19 | $43.22 | $55.07 | 700 |
| 2022-07-18 | $44.55 | $56.77 | 700 |
| 2022-07-15 | $41.85 | $53.33 | 10,200 |
| 2022-07-14 | $40.68 | $51.84 | 400 |
| 2022-07-13 | $42.03 | $53.56 | 400 |
| 2022-07-12 | $41.80 | $53.26 | 1,900 |
| 2022-07-11 | $43.28 | $55.15 | 0 |
| 2022-07-08 | $43.28 | $55.15 | 5,900 |
| 2022-07-07 | $42.66 | $54.36 | 1,200 |
| 2022-07-06 | $43.69 | $55.67 | 0 |
| 2022-07-05 | $43.69 | $55.67 | 300 |
| 2022-07-01 | $43.69 | $55.67 | 400 |
| 2022-06-30 | $43.90 | $55.94 | 900 |
| 2022-06-29 | $43.90 | $55.94 | 2,700 |
| 2022-06-28 | $43.90 | $55.94 | 800 |
| 2022-06-27 | $46.38 | $59.10 | 2,400 |
| 2022-06-24 | $44.10 | $56.19 | 300 |
| 2022-06-23 | $44.10 | $56.19 | 18,800 |
| 2022-06-22 | $44.72 | $56.98 | 7,300 |
| 2022-06-21 | $46.65 | $59.44 | 0 |
| 2022-06-17 | $46.65 | $59.44 | 1,100 |
| 2022-06-16 | $49.60 | $63.20 | 0 |
| 2022-06-15 | $49.60 | $63.20 | 1,200 |
| 2022-06-14 | $48.74 | $62.11 | 300 |
| 2022-06-13 | $57.60 | $73.40 | 0 |
| 2022-06-10 | $57.60 | $73.40 | 2,000 |
| 2022-06-09 | $57.60 | $73.40 | 0 |
| 2022-06-08 | $57.60 | $73.40 | 0 |
| 2022-06-07 | $57.60 | $73.40 | 0 |
| 2022-06-06 | $57.60 | $73.40 | 0 |
| 2022-06-03 | $57.60 | $71.17 | 0 |
| 2022-06-02 | $57.60 | $71.17 | 0 |
| 2022-06-01 | $57.60 | $71.17 | 0 |
| 2022-05-31 | $57.60 | $71.17 | 0 |
| 2022-05-27 | $57.60 | $71.17 | 0 |
| 2022-05-26 | $57.60 | $71.17 | 2,000 |
| 2022-05-25 | $56.15 | $69.38 | 1,800 |
| 2022-05-24 | $57.52 | $71.07 | 0 |
| 2022-05-23 | $57.52 | $71.07 | 0 |
| 2022-05-20 | $57.52 | $71.07 | 300 |
| 2022-05-19 | $56.34 | $69.61 | 0 |
| 2022-05-18 | $56.34 | $69.61 | 0 |
| 2022-05-17 | $56.34 | $69.61 | 800 |
| 2022-05-16 | $56.00 | $69.19 | 0 |
| 2022-05-13 | $56.00 | $69.19 | 4,100 |
| 2022-05-12 | $56.99 | $70.42 | 0 |
| 2022-05-11 | $56.99 | $70.42 | 16,700 |
| 2022-05-10 | $56.99 | $70.42 | 0 |
| 2022-05-09 | $56.99 | $70.42 | 0 |
| 2022-05-06 | $56.99 | $70.42 | 9,900 |
| 2022-05-05 | $57.30 | $70.80 | 800 |
| 2022-05-04 | $58.00 | $71.66 | 0 |
| 2022-05-03 | $58.00 | $71.66 | 200 |
| 2022-05-02 | $59.05 | $72.96 | 0 |
| 2022-04-29 | $59.05 | $72.96 | 300 |
| 2022-04-28 | $57.92 | $71.56 | 100 |
| 2022-04-27 | $57.70 | $71.29 | 37,900 |
| 2022-04-26 | $57.70 | $71.29 | 400 |
| 2022-04-25 | $57.77 | $71.38 | 7,600 |
| 2022-04-22 | $59.41 | $73.41 | 0 |
| 2022-04-21 | $59.41 | $73.41 | 2,500 |
| 2022-04-20 | $56.90 | $70.30 | 6,500 |
| 2022-04-19 | $57.24 | $70.72 | 0 |
| 2022-04-18 | $57.24 | $70.72 | 300 |
| 2022-04-14 | $57.14 | $70.60 | 900 |
| 2022-04-13 | $55.83 | $68.98 | 300 |
| 2022-04-12 | $55.50 | $68.57 | 7,100 |
| 2022-04-11 | $55.08 | $68.06 | 200 |
| 2022-04-08 | $55.35 | $68.39 | 0 |
| 2022-04-07 | $55.35 | $68.39 | 500 |
| 2022-04-06 | $56.60 | $69.93 | 700 |
| 2022-04-05 | $56.60 | $69.93 | 2,200 |
| 2022-04-04 | $59.02 | $72.92 | 200 |
| 2022-04-01 | $59.60 | $73.64 | 200 |
| 2022-03-31 | $59.24 | $73.20 | 2,400 |
| 2022-03-30 | $59.25 | $73.21 | 0 |
| 2022-03-29 | $59.25 | $73.21 | 13,700 |
| 2022-03-28 | $59.25 | $73.21 | 300 |
| 2022-03-25 | $59.50 | $73.52 | 500 |
| 2022-03-24 | $60.39 | $74.62 | 12,200 |
| 2022-03-23 | $60.75 | $75.06 | 600 |
| 2022-03-22 | $62.26 | $76.93 | 300 |
| 2022-03-21 | $62.26 | $76.93 | 0 |
| 2022-03-18 | $62.26 | $76.93 | 0 |
| 2022-03-17 | $62.26 | $76.93 | 200 |
| 2022-03-16 | $63.79 | $78.82 | 8,600 |
| 2022-03-15 | $59.13 | $73.06 | 1,100 |
| 2022-03-14 | $59.47 | $73.48 | 1,000 |
| 2022-03-11 | $58.63 | $72.44 | 3,100 |
| 2022-03-10 | $59.55 | $73.58 | 1,000 |
| 2022-03-09 | $60.58 | $74.85 | 5,900 |
| 2022-03-08 | $56.25 | $69.50 | 2,200 |
| 2022-03-07 | $51.84 | $64.05 | 800 |
| 2022-03-04 | $55.97 | $69.16 | 500 |
| 2022-03-03 | $58.56 | $72.36 | 300 |
| 2022-03-02 | $59.30 | $73.27 | 200 |
| 2022-03-01 | $63.10 | $77.96 | 0 |
| 2022-02-28 | $63.10 | $77.96 | 500 |
| 2022-02-25 | $66.56 | $82.24 | 100 |
| 2022-02-24 | $68.00 | $84.02 | 0 |
| 2022-02-23 | $68.00 | $84.02 | 0 |
| 2022-02-22 | $68.00 | $84.02 | 1,600 |
| 2022-02-18 | $71.25 | $88.03 | 0 |
| 2022-02-17 | $71.25 | $88.03 | 0 |
| 2022-02-16 | $71.25 | $88.03 | 100 |
| 2022-02-15 | $69.90 | $86.37 | 700 |
| 2022-02-14 | $71.47 | $88.31 | 0 |
| 2022-02-11 | $71.47 | $88.31 | 0 |
| 2022-02-10 | $71.47 | $88.31 | 0 |
| 2022-02-09 | $71.47 | $88.31 | 1,100 |
| 2022-02-08 | $67.53 | $83.44 | 1,400 |
| 2022-02-07 | $68.65 | $84.82 | 600 |
| 2022-02-04 | $65.61 | $81.07 | 0 |
| 2022-02-03 | $65.61 | $81.07 | 0 |
| 2022-02-02 | $65.61 | $81.07 | 300 |
| 2022-02-01 | $65.61 | $81.07 | 0 |
| 2022-01-31 | $65.61 | $81.07 | 600 |
| 2022-01-28 | $64.61 | $79.83 | 0 |
| 2022-01-27 | $64.61 | $79.83 | 200 |
| 2022-01-26 | $66.60 | $82.29 | 200 |
| 2022-01-25 | $66.45 | $82.10 | 0 |
| 2022-01-24 | $66.45 | $82.10 | 500 |
| 2022-01-21 | $73.59 | $90.93 | 0 |
| 2022-01-20 | $73.59 | $90.93 | 700 |
| 2022-01-19 | $74.66 | $92.25 | 300 |
| 2022-01-18 | $74.39 | $91.91 | 400 |
| 2022-01-14 | $76.29 | $94.26 | 0 |
| 2022-01-13 | $76.29 | $94.26 | 0 |
| 2022-01-12 | $76.29 | $94.26 | 4,500 |
| 2022-01-11 | $76.20 | $94.15 | 900 |
| 2022-01-10 | $73.28 | $90.54 | 100 |
| 2022-01-07 | $73.10 | $90.32 | 300 |
| 2022-01-06 | $70.21 | $86.75 | 0 |
| 2022-01-05 | $70.21 | $86.75 | 7,000 |
| 2022-01-04 | $71.84 | $88.76 | 3,800 |
| 2022-01-03 | $72.07 | $89.05 | 200 |