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
- 2012-08-03 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 | $34.76 | $61.25 | 0 |
| 2022-12-29 | $34.33 | $60.50 | 1,200 |
| 2022-12-28 | $34.76 | $60.50 | 3,000 |
| 2022-12-27 | $35.40 | $61.62 | 1,000 |
| 2022-12-23 | $35.37 | $61.56 | 0 |
| 2022-12-22 | $35.37 | $61.56 | 100 |
| 2022-12-21 | $35.37 | $61.56 | 200 |
| 2022-12-20 | $34.56 | $60.16 | 0 |
| 2022-12-19 | $34.56 | $60.16 | 400 |
| 2022-12-16 | $34.97 | $60.88 | 200 |
| 2022-12-15 | $36.81 | $64.07 | 100 |
| 2022-12-14 | $36.81 | $64.07 | 100 |
| 2022-12-13 | $36.12 | $62.88 | 3,900 |
| 2022-12-12 | $36.12 | $62.88 | 1,200 |
| 2022-12-09 | $36.12 | $62.88 | 1,000 |
| 2022-12-08 | $35.90 | $62.50 | 0 |
| 2022-12-07 | $35.90 | $62.50 | 1,800 |
| 2022-12-06 | $35.25 | $61.37 | 800 |
| 2022-12-05 | $34.76 | $60.51 | 900 |
| 2022-12-02 | $35.08 | $61.07 | 0 |
| 2022-12-01 | $35.08 | $61.07 | 2,100 |
| 2022-11-30 | $34.05 | $59.27 | 0 |
| 2022-11-29 | $34.05 | $59.27 | 0 |
| 2022-11-28 | $34.05 | $59.27 | 0 |
| 2022-11-25 | $34.05 | $59.27 | 1,200 |
| 2022-11-23 | $33.40 | $58.14 | 300 |
| 2022-11-22 | $33.20 | $57.79 | 400 |
| 2022-11-21 | $32.74 | $56.99 | 700 |
| 2022-11-18 | $32.50 | $56.58 | 100 |
| 2022-11-17 | $32.60 | $56.75 | 500 |
| 2022-11-16 | $32.90 | $57.26 | 300 |
| 2022-11-15 | $32.55 | $56.66 | 400 |
| 2022-11-14 | $33.24 | $57.87 | 200 |
| 2022-11-11 | $33.58 | $58.45 | 400 |
| 2022-11-10 | $32.47 | $56.53 | 0 |
| 2022-11-09 | $32.47 | $56.53 | 0 |
| 2022-11-08 | $32.47 | $56.53 | 1,600 |
| 2022-11-07 | $31.72 | $55.22 | 3,900 |
| 2022-11-04 | $31.86 | $55.47 | 300 |
| 2022-11-03 | $31.33 | $54.53 | 100 |
| 2022-11-02 | $31.72 | $55.22 | 900 |
| 2022-11-01 | $32.23 | $56.11 | 1,000 |
| 2022-10-31 | $33.16 | $57.73 | 800 |
| 2022-10-28 | $33.30 | $57.97 | 600 |
| 2022-10-27 | $33.65 | $58.58 | 300 |
| 2022-10-26 | $32.96 | $57.38 | 500 |
| 2022-10-25 | $32.81 | $57.12 | 600 |
| 2022-10-24 | $31.90 | $55.53 | 103,200 |
| 2022-10-21 | $29.39 | $51.16 | 2,700 |
| 2022-10-20 | $31.28 | $54.45 | 600 |
| 2022-10-19 | $31.85 | $55.44 | 0 |
| 2022-10-18 | $31.85 | $55.44 | 100 |
| 2022-10-17 | $31.58 | $54.97 | 2,000 |
| 2022-10-14 | $30.52 | $53.13 | 900 |
| 2022-10-13 | $30.99 | $53.95 | 1,900 |
| 2022-10-12 | $30.22 | $52.61 | 1,300 |
| 2022-10-11 | $31.27 | $54.44 | 3,500 |
| 2022-10-10 | $30.00 | $52.22 | 2,900 |
| 2022-10-07 | $32.44 | $56.47 | 600 |
| 2022-10-06 | $33.02 | $57.48 | 900 |
| 2022-10-05 | $34.90 | $60.75 | 300 |
| 2022-10-04 | $35.61 | $61.99 | 1,100 |
| 2022-10-03 | $34.96 | $60.87 | 600 |
| 2022-09-30 | $34.19 | $59.52 | 1,000 |
| 2022-09-29 | $34.19 | $59.52 | 1,400 |
| 2022-09-28 | $35.74 | $62.22 | 4,300 |
| 2022-09-27 | $36.05 | $62.02 | 9,600 |
| 2022-09-26 | $36.05 | $62.02 | 400 |
| 2022-09-23 | $37.08 | $63.80 | 600 |
| 2022-09-22 | $38.61 | $66.42 | 0 |
| 2022-09-21 | $38.61 | $66.42 | 100 |
| 2022-09-20 | $38.22 | $65.75 | 1,700 |
| 2022-09-19 | $38.59 | $66.39 | 200 |
| 2022-09-16 | $37.94 | $65.27 | 100 |
| 2022-09-15 | $37.83 | $65.08 | 1,100 |
| 2022-09-14 | $38.78 | $66.71 | 200 |
| 2022-09-13 | $39.61 | $68.14 | 0 |
| 2022-09-12 | $39.61 | $68.14 | 12,200 |
| 2022-09-09 | $38.98 | $67.06 | 0 |
| 2022-09-08 | $38.98 | $67.06 | 300 |
| 2022-09-07 | $39.18 | $67.40 | 100 |
| 2022-09-06 | $38.25 | $65.80 | 1,400 |
| 2022-09-02 | $38.45 | $66.15 | 600 |
| 2022-09-01 | $38.95 | $67.02 | 700 |
| 2022-08-31 | $38.85 | $66.84 | 5,700 |
| 2022-08-30 | $39.41 | $67.80 | 300 |
| 2022-08-29 | $39.51 | $67.97 | 500 |
| 2022-08-26 | $39.53 | $68.01 | 100 |
| 2022-08-25 | $39.64 | $68.20 | 100 |
| 2022-08-24 | $39.72 | $68.33 | 300 |
| 2022-08-23 | $38.90 | $66.93 | 200 |
| 2022-08-22 | $38.68 | $66.54 | 500 |
| 2022-08-19 | $39.17 | $67.39 | 0 |
| 2022-08-18 | $39.17 | $67.39 | 1,400 |
| 2022-08-17 | $39.22 | $67.47 | 0 |
| 2022-08-16 | $39.22 | $67.47 | 3,100 |
| 2022-08-15 | $39.24 | $67.51 | 800 |
| 2022-08-12 | $39.05 | $67.18 | 300 |
| 2022-08-11 | $39.11 | $67.28 | 100 |
| 2022-08-10 | $39.11 | $67.28 | 0 |
| 2022-08-09 | $39.11 | $67.28 | 3,200 |
| 2022-08-08 | $38.23 | $65.78 | 0 |
| 2022-08-05 | $38.23 | $65.78 | 200 |
| 2022-08-04 | $38.65 | $66.49 | 300 |
| 2022-08-03 | $38.01 | $65.39 | 1,200 |
| 2022-08-02 | $38.68 | $66.55 | 500 |
| 2022-08-01 | $36.97 | $63.61 | 200 |
| 2022-07-29 | $38.57 | $66.36 | 4,800 |
| 2022-07-28 | $37.92 | $65.24 | 800 |
| 2022-07-27 | $37.63 | $64.74 | 1,300 |
| 2022-07-26 | $37.04 | $63.73 | 300 |
| 2022-07-25 | $37.12 | $63.86 | 900 |
| 2022-07-22 | $36.47 | $62.74 | 5,500 |
| 2022-07-21 | $36.79 | $63.29 | 600 |
| 2022-07-20 | $36.55 | $62.88 | 2,100 |
| 2022-07-19 | $36.47 | $62.74 | 200 |
| 2022-07-18 | $36.23 | $62.33 | 1,200 |
| 2022-07-15 | $35.67 | $61.37 | 800 |
| 2022-07-14 | $35.26 | $60.66 | 700 |
| 2022-07-13 | $35.73 | $61.46 | 2,300 |
| 2022-07-12 | $34.85 | $59.96 | 2,800 |
| 2022-07-11 | $34.94 | $60.11 | 800 |
| 2022-07-08 | $35.17 | $60.51 | 800 |
| 2022-07-07 | $34.90 | $60.04 | 200 |
| 2022-07-06 | $34.20 | $58.84 | 400 |
| 2022-07-05 | $34.04 | $58.56 | 400 |
| 2022-07-01 | $34.96 | $60.14 | 0 |
| 2022-06-30 | $34.96 | $60.14 | 5,100 |
| 2022-06-29 | $35.74 | $61.49 | 0 |
| 2022-06-28 | $35.74 | $60.76 | 300 |
| 2022-06-27 | $35.73 | $60.74 | 100 |
| 2022-06-24 | $34.23 | $58.20 | 0 |
| 2022-06-23 | $34.23 | $58.20 | 500 |
| 2022-06-22 | $34.66 | $58.92 | 300 |
| 2022-06-21 | $34.02 | $57.83 | 200 |
| 2022-06-17 | $33.65 | $57.20 | 8,700 |
| 2022-06-16 | $34.15 | $58.05 | 900 |
| 2022-06-15 | $34.53 | $58.70 | 300 |
| 2022-06-14 | $35.04 | $59.57 | 3,300 |
| 2022-06-13 | $35.61 | $60.53 | 4,100 |
| 2022-06-10 | $36.25 | $61.62 | 200 |
| 2022-06-09 | $36.69 | $62.37 | 200 |
| 2022-06-08 | $37.04 | $62.97 | 400 |
| 2022-06-07 | $36.49 | $62.02 | 0 |
| 2022-06-06 | $36.49 | $62.02 | 0 |
| 2022-06-03 | $36.49 | $62.02 | 5,500 |
| 2022-06-02 | $35.82 | $60.89 | 0 |
| 2022-06-01 | $35.82 | $60.89 | 100 |
| 2022-05-31 | $35.76 | $60.79 | 4,200 |
| 2022-05-27 | $35.27 | $59.96 | 1,800 |
| 2022-05-26 | $35.40 | $60.18 | 800 |
| 2022-05-25 | $35.60 | $60.52 | 1,900 |
| 2022-05-24 | $35.03 | $59.55 | 200 |
| 2022-05-23 | $35.00 | $59.50 | 0 |
| 2022-05-20 | $35.00 | $59.50 | 600 |
| 2022-05-19 | $35.16 | $59.77 | 100 |
| 2022-05-18 | $34.92 | $59.36 | 200 |
| 2022-05-17 | $34.93 | $59.38 | 3,600 |
| 2022-05-16 | $34.78 | $59.12 | 400 |
| 2022-05-13 | $33.88 | $57.59 | 100 |
| 2022-05-12 | $33.00 | $56.10 | 1,400 |
| 2022-05-11 | $33.72 | $57.31 | 20,500 |
| 2022-05-10 | $33.72 | $57.32 | 200 |
| 2022-05-09 | $34.23 | $58.19 | 2,400 |
| 2022-05-06 | $34.38 | $58.44 | 800 |
| 2022-05-05 | $34.15 | $58.04 | 400 |
| 2022-05-04 | $34.10 | $57.97 | 2,200 |
| 2022-05-03 | $34.25 | $58.22 | 2,200 |
| 2022-05-02 | $33.75 | $57.37 | 7,600 |
| 2022-04-29 | $33.17 | $56.39 | 0 |
| 2022-04-28 | $33.17 | $56.39 | 2,300 |
| 2022-04-27 | $32.69 | $55.57 | 4,500 |
| 2022-04-26 | $32.64 | $55.49 | 3,200 |
| 2022-04-25 | $32.63 | $55.47 | 1,100 |
| 2022-04-22 | $33.38 | $56.75 | 800 |
| 2022-04-21 | $33.86 | $57.56 | 2,700 |
| 2022-04-20 | $34.29 | $58.29 | 800 |
| 2022-04-19 | $33.68 | $57.26 | 1,700 |
| 2022-04-18 | $33.45 | $56.87 | 200 |
| 2022-04-14 | $33.46 | $56.87 | 800 |
| 2022-04-13 | $33.20 | $56.44 | 200 |
| 2022-04-12 | $33.31 | $56.62 | 200 |
| 2022-04-11 | $33.20 | $56.44 | 3,000 |
| 2022-04-08 | $33.56 | $57.05 | 100 |
| 2022-04-07 | $33.40 | $56.77 | 100 |
| 2022-04-06 | $33.50 | $56.95 | 2,300 |
| 2022-04-05 | $32.53 | $55.31 | 0 |
| 2022-04-04 | $32.53 | $55.31 | 1,400 |
| 2022-04-01 | $32.72 | $55.62 | 100 |
| 2022-03-31 | $32.53 | $55.30 | 300 |
| 2022-03-30 | $32.48 | $55.21 | 900 |
| 2022-03-29 | $32.95 | $55.27 | 300 |
| 2022-03-28 | $32.41 | $54.36 | 100 |
| 2022-03-25 | $32.52 | $54.55 | 500 |
| 2022-03-24 | $32.68 | $54.82 | 900 |
| 2022-03-23 | $32.54 | $54.58 | 1,000 |
| 2022-03-22 | $32.73 | $54.90 | 700 |
| 2022-03-21 | $32.85 | $55.10 | 900 |
| 2022-03-18 | $33.10 | $55.52 | 400 |
| 2022-03-17 | $32.94 | $55.25 | 3,500 |
| 2022-03-16 | $32.17 | $53.96 | 800 |
| 2022-03-15 | $31.88 | $53.47 | 2,900 |
| 2022-03-14 | $31.07 | $52.12 | 900 |
| 2022-03-11 | $31.70 | $53.17 | 3,300 |
| 2022-03-10 | $31.61 | $53.02 | 5,800 |
| 2022-03-09 | $31.56 | $52.94 | 49,600 |
| 2022-03-08 | $31.10 | $52.17 | 3,200 |
| 2022-03-07 | $31.29 | $52.48 | 200 |
| 2022-03-04 | $30.31 | $50.84 | 10,100 |
| 2022-03-03 | $30.52 | $51.19 | 1,100 |
| 2022-03-02 | $30.83 | $51.71 | 4,900 |
| 2022-03-01 | $30.58 | $51.28 | 7,500 |
| 2022-02-28 | $30.64 | $51.40 | 500 |
| 2022-02-25 | $30.55 | $51.24 | 0 |
| 2022-02-24 | $30.55 | $51.24 | 900 |
| 2022-02-23 | $30.58 | $51.29 | 200 |
| 2022-02-22 | $30.74 | $51.56 | 6,800 |
| 2022-02-18 | $30.93 | $51.88 | 4,500 |
| 2022-02-17 | $31.43 | $52.72 | 900 |
| 2022-02-16 | $31.32 | $52.53 | 500 |
| 2022-02-15 | $31.09 | $52.15 | 500 |
| 2022-02-14 | $31.05 | $52.08 | 600 |
| 2022-02-11 | $31.20 | $52.33 | 1,300 |
| 2022-02-10 | $31.36 | $52.60 | 4,500 |
| 2022-02-09 | $31.43 | $52.72 | 700 |
| 2022-02-08 | $31.12 | $52.20 | 300 |
| 2022-02-07 | $31.20 | $52.33 | 1,800 |
| 2022-02-04 | $30.75 | $51.58 | 600 |
| 2022-02-03 | $31.05 | $52.08 | 1,200 |
| 2022-02-02 | $31.26 | $52.43 | 3,100 |
| 2022-02-01 | $31.09 | $52.15 | 2,500 |
| 2022-01-31 | $31.11 | $52.18 | 3,600 |
| 2022-01-28 | $30.35 | $50.91 | 11,500 |
| 2022-01-27 | $29.94 | $50.22 | 1,200 |
| 2022-01-26 | $29.74 | $49.88 | 900 |
| 2022-01-25 | $29.73 | $49.87 | 500 |
| 2022-01-24 | $29.97 | $50.27 | 3,200 |
| 2022-01-21 | $30.13 | $50.54 | 800 |
| 2022-01-20 | $30.69 | $51.48 | 9,100 |
| 2022-01-19 | $30.80 | $51.66 | 400 |
| 2022-01-18 | $30.80 | $51.66 | 2,800 |
| 2022-01-14 | $30.76 | $51.60 | 500 |
| 2022-01-13 | $30.91 | $51.85 | 600 |
| 2022-01-12 | $30.90 | $51.83 | 1,500 |
| 2022-01-11 | $30.53 | $51.21 | 900 |
| 2022-01-10 | $30.63 | $51.38 | 1,700 |
| 2022-01-07 | $30.87 | $51.78 | 1,300 |
| 2022-01-06 | $30.71 | $51.51 | 1,000 |
| 2022-01-05 | $30.22 | $50.69 | 1,400 |
| 2022-01-04 | $30.94 | $51.90 | 500 |
| 2022-01-03 | $31.50 | $52.84 | 500 |