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
- 2009-12-29 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 | $48.77 | $60.17 | 58,800 |
| 2022-12-29 | $48.58 | $59.94 | 69,800 |
| 2022-12-28 | $47.66 | $58.80 | 100,600 |
| 2022-12-27 | $48.43 | $59.75 | 65,200 |
| 2022-12-23 | $48.38 | $59.69 | 111,600 |
| 2022-12-22 | $48.01 | $59.23 | 132,400 |
| 2022-12-21 | $48.35 | $59.65 | 88,600 |
| 2022-12-20 | $47.79 | $58.97 | 202,600 |
| 2022-12-19 | $47.81 | $58.99 | 162,200 |
| 2022-12-16 | $48.59 | $59.95 | 181,400 |
| 2022-12-15 | $49.49 | $61.07 | 117,400 |
| 2022-12-14 | $51.17 | $63.13 | 48,600 |
| 2022-12-13 | $50.95 | $62.86 | 130,000 |
| 2022-12-12 | $50.55 | $62.37 | 136,600 |
| 2022-12-09 | $50.56 | $62.38 | 87,400 |
| 2022-12-08 | $50.26 | $62.01 | 94,600 |
| 2022-12-07 | $50.30 | $62.06 | 141,000 |
| 2022-12-06 | $49.90 | $61.56 | 105,200 |
| 2022-12-05 | $50.11 | $61.82 | 121,400 |
| 2022-12-02 | $51.58 | $63.63 | 66,600 |
| 2022-12-01 | $50.85 | $62.74 | 71,600 |
| 2022-11-30 | $51.31 | $63.30 | 90,200 |
| 2022-11-29 | $50.36 | $62.13 | 82,600 |
| 2022-11-28 | $50.06 | $61.76 | 103,800 |
| 2022-11-25 | $50.54 | $62.36 | 61,800 |
| 2022-11-23 | $50.05 | $61.75 | 112,200 |
| 2022-11-22 | $49.97 | $61.66 | 105,600 |
| 2022-11-21 | $49.20 | $60.70 | 118,000 |
| 2022-11-18 | $49.06 | $60.53 | 88,400 |
| 2022-11-17 | $48.90 | $60.34 | 66,600 |
| 2022-11-16 | $48.58 | $59.93 | 63,600 |
| 2022-11-15 | $48.72 | $60.12 | 137,400 |
| 2022-11-14 | $47.92 | $59.12 | 80,600 |
| 2022-11-11 | $49.04 | $60.51 | 90,000 |
| 2022-11-10 | $47.60 | $58.72 | 101,800 |
| 2022-11-09 | $45.11 | $55.65 | 148,200 |
| 2022-11-08 | $45.74 | $56.43 | 196,000 |
| 2022-11-07 | $44.89 | $55.39 | 145,600 |
| 2022-11-04 | $44.82 | $55.30 | 153,200 |
| 2022-11-03 | $43.81 | $54.05 | 190,200 |
| 2022-11-02 | $44.37 | $54.74 | 131,000 |
| 2022-11-01 | $45.20 | $55.77 | 217,400 |
| 2022-10-31 | $44.70 | $55.15 | 154,200 |
| 2022-10-28 | $44.24 | $54.58 | 126,000 |
| 2022-10-27 | $44.26 | $54.61 | 136,600 |
| 2022-10-26 | $44.59 | $55.02 | 83,000 |
| 2022-10-25 | $44.27 | $54.62 | 209,400 |
| 2022-10-24 | $43.67 | $53.89 | 312,600 |
| 2022-10-21 | $42.97 | $53.01 | 120,600 |
| 2022-10-20 | $42.45 | $52.38 | 137,800 |
| 2022-10-19 | $43.13 | $53.22 | 97,600 |
| 2022-10-18 | $43.11 | $53.18 | 178,200 |
| 2022-10-17 | $43.74 | $53.97 | 208,800 |
| 2022-10-14 | $42.78 | $52.78 | 222,800 |
| 2022-10-13 | $43.66 | $53.87 | 246,200 |
| 2022-10-12 | $43.72 | $53.95 | 132,600 |
| 2022-10-11 | $44.24 | $54.58 | 141,000 |
| 2022-10-10 | $44.65 | $55.09 | 114,400 |
| 2022-10-07 | $45.48 | $56.11 | 114,600 |
| 2022-10-06 | $46.39 | $57.24 | 87,000 |
| 2022-10-05 | $47.24 | $58.28 | 101,600 |
| 2022-10-04 | $47.07 | $58.08 | 166,200 |
| 2022-10-03 | $46.46 | $57.32 | 120,400 |
| 2022-09-30 | $45.63 | $56.29 | 298,200 |
| 2022-09-29 | $46.29 | $57.12 | 268,000 |
| 2022-09-28 | $46.04 | $56.80 | 146,000 |
| 2022-09-27 | $45.58 | $56.23 | 480,400 |
| 2022-09-26 | $46.04 | $56.81 | 188,000 |
| 2022-09-23 | $45.26 | $55.84 | 171,400 |
| 2022-09-22 | $46.26 | $57.08 | 84,800 |
| 2022-09-21 | $46.40 | $57.25 | 72,400 |
| 2022-09-20 | $47.04 | $58.04 | 125,200 |
| 2022-09-19 | $47.75 | $58.91 | 106,000 |
| 2022-09-16 | $48.06 | $59.29 | 89,400 |
| 2022-09-15 | $48.04 | $59.28 | 95,200 |
| 2022-09-14 | $48.79 | $60.20 | 51,000 |
| 2022-09-13 | $48.79 | $60.20 | 54,400 |
| 2022-09-12 | $51.08 | $63.02 | 85,600 |
| 2022-09-09 | $51.39 | $63.41 | 53,800 |
| 2022-09-08 | $50.53 | $62.34 | 124,000 |
| 2022-09-07 | $49.78 | $61.42 | 59,000 |
| 2022-09-06 | $49.47 | $61.04 | 65,800 |
| 2022-09-02 | $50.24 | $61.99 | 70,200 |
| 2022-09-01 | $50.15 | $61.52 | 74,800 |
| 2022-08-31 | $50.20 | $61.57 | 57,200 |
| 2022-08-30 | $50.09 | $61.44 | 66,000 |
| 2022-08-29 | $50.83 | $62.35 | 48,000 |
| 2022-08-26 | $50.54 | $61.98 | 59,800 |
| 2022-08-25 | $50.47 | $61.90 | 52,200 |
| 2022-08-24 | $49.99 | $61.32 | 82,000 |
| 2022-08-23 | $50.20 | $61.57 | 72,600 |
| 2022-08-22 | $50.33 | $61.73 | 173,600 |
| 2022-08-19 | $50.42 | $61.84 | 57,400 |
| 2022-08-18 | $51.65 | $63.36 | 75,800 |
| 2022-08-17 | $50.46 | $61.89 | 71,000 |
| 2022-08-16 | $52.07 | $63.87 | 73,200 |
| 2022-08-15 | $51.72 | $63.44 | 68,400 |
| 2022-08-12 | $52.31 | $64.16 | 72,800 |
| 2022-08-11 | $52.21 | $64.03 | 69,200 |
| 2022-08-10 | $52.06 | $63.85 | 48,800 |
| 2022-08-09 | $51.49 | $63.15 | 88,000 |
| 2022-08-08 | $51.65 | $63.36 | 64,600 |
| 2022-08-05 | $51.20 | $62.80 | 71,000 |
| 2022-08-04 | $51.26 | $62.88 | 54,400 |
| 2022-08-03 | $51.30 | $62.92 | 108,200 |
| 2022-08-02 | $51.56 | $63.25 | 65,800 |
| 2022-08-01 | $51.95 | $63.72 | 101,800 |
| 2022-07-29 | $50.87 | $62.39 | 52,400 |
| 2022-07-28 | $50.88 | $62.41 | 60,400 |
| 2022-07-27 | $51.33 | $62.95 | 79,000 |
| 2022-07-26 | $49.50 | $60.71 | 126,400 |
| 2022-07-25 | $50.70 | $62.18 | 82,200 |
| 2022-07-22 | $50.61 | $62.07 | 60,200 |
| 2022-07-21 | $51.07 | $62.64 | 82,800 |
| 2022-07-20 | $50.20 | $61.57 | 172,200 |
| 2022-07-19 | $50.67 | $62.16 | 69,800 |
| 2022-07-18 | $50.25 | $61.63 | 143,800 |
| 2022-07-15 | $51.00 | $62.55 | 96,200 |
| 2022-07-14 | $49.69 | $60.95 | 83,800 |
| 2022-07-13 | $49.45 | $60.65 | 113,600 |
| 2022-07-12 | $49.56 | $60.79 | 64,000 |
| 2022-07-11 | $48.63 | $59.64 | 88,200 |
| 2022-07-08 | $49.50 | $60.71 | 67,200 |
| 2022-07-07 | $49.47 | $60.67 | 110,400 |
| 2022-07-06 | $48.85 | $59.91 | 145,600 |
| 2022-07-05 | $46.97 | $57.61 | 427,200 |
| 2022-07-01 | $45.97 | $56.39 | 499,400 |
| 2022-06-30 | $46.00 | $56.42 | 665,800 |
| 2022-06-29 | $46.10 | $56.54 | 448,400 |
| 2022-06-28 | $46.79 | $57.38 | 442,600 |
| 2022-06-27 | $46.97 | $57.61 | 507,200 |
| 2022-06-24 | $47.53 | $58.30 | 634,400 |
| 2022-06-23 | $46.20 | $56.66 | 413,000 |
| 2022-06-22 | $45.36 | $55.64 | 786,400 |
| 2022-06-21 | $45.60 | $55.93 | 642,400 |
| 2022-06-17 | $43.97 | $53.93 | 171,000 |
| 2022-06-16 | $44.21 | $54.23 | 190,400 |
| 2022-06-15 | $45.67 | $56.02 | 144,000 |
| 2022-06-14 | $44.85 | $55.01 | 143,200 |
| 2022-06-13 | $45.65 | $55.99 | 171,000 |
| 2022-06-10 | $46.87 | $57.49 | 103,600 |
| 2022-06-09 | $47.78 | $58.60 | 75,200 |
| 2022-06-08 | $48.46 | $59.44 | 87,200 |
| 2022-06-07 | $48.74 | $59.78 | 83,800 |
| 2022-06-06 | $48.79 | $59.84 | 92,000 |
| 2022-06-03 | $48.20 | $59.11 | 60,400 |
| 2022-06-02 | $49.47 | $60.68 | 90,600 |
| 2022-06-01 | $48.71 | $59.75 | 93,200 |
| 2022-05-31 | $48.65 | $59.67 | 121,400 |
| 2022-05-27 | $48.42 | $59.40 | 122,200 |
| 2022-05-26 | $48.22 | $59.15 | 119,400 |
| 2022-05-25 | $48.47 | $59.44 | 84,600 |
| 2022-05-24 | $48.83 | $59.89 | 94,400 |
| 2022-05-23 | $48.29 | $59.23 | 104,000 |
| 2022-05-20 | $48.35 | $59.30 | 104,800 |
| 2022-05-19 | $48.31 | $59.25 | 90,000 |
| 2022-05-18 | $46.78 | $57.38 | 68,000 |
| 2022-05-17 | $48.53 | $59.52 | 85,000 |
| 2022-05-16 | $48.38 | $59.33 | 110,400 |
| 2022-05-13 | $48.79 | $59.84 | 156,400 |
| 2022-05-12 | $46.60 | $57.15 | 102,000 |
| 2022-05-11 | $47.51 | $58.28 | 128,800 |
| 2022-05-10 | $46.95 | $57.58 | 125,000 |
| 2022-05-09 | $46.51 | $57.05 | 91,800 |
| 2022-05-06 | $47.13 | $57.80 | 128,000 |
| 2022-05-05 | $48.43 | $59.40 | 94,800 |
| 2022-05-04 | $50.28 | $61.67 | 87,000 |
| 2022-05-03 | $48.58 | $59.58 | 79,000 |
| 2022-05-02 | $47.54 | $58.31 | 103,600 |
| 2022-04-29 | $47.63 | $58.43 | 66,200 |
| 2022-04-28 | $48.04 | $58.93 | 95,600 |
| 2022-04-27 | $47.43 | $58.18 | 134,200 |
| 2022-04-26 | $47.56 | $58.34 | 134,200 |
| 2022-04-25 | $48.20 | $59.12 | 78,200 |
| 2022-04-22 | $48.53 | $59.52 | 62,600 |
| 2022-04-21 | $48.90 | $59.98 | 83,800 |
| 2022-04-20 | $49.53 | $60.74 | 78,400 |
| 2022-04-19 | $49.83 | $61.11 | 400,200 |
| 2022-04-18 | $48.90 | $59.98 | 91,800 |
| 2022-04-14 | $48.80 | $59.86 | 70,200 |
| 2022-04-13 | $48.84 | $59.90 | 109,000 |
| 2022-04-12 | $48.86 | $59.93 | 78,600 |
| 2022-04-11 | $49.17 | $60.31 | 73,400 |
| 2022-04-08 | $49.71 | $60.97 | 73,000 |
| 2022-04-07 | $50.25 | $61.63 | 82,000 |
| 2022-04-06 | $50.29 | $61.68 | 178,200 |
| 2022-04-05 | $50.72 | $62.22 | 132,400 |
| 2022-04-04 | $50.83 | $62.35 | 167,400 |
| 2022-04-01 | $50.12 | $61.47 | 56,800 |
| 2022-03-31 | $49.88 | $61.17 | 109,600 |
| 2022-03-30 | $50.76 | $62.26 | 97,600 |
| 2022-03-29 | $50.26 | $61.64 | 95,200 |
| 2022-03-28 | $49.28 | $60.44 | 66,800 |
| 2022-03-25 | $49.95 | $61.26 | 70,200 |
| 2022-03-24 | $50.24 | $61.63 | 46,600 |
| 2022-03-23 | $49.74 | $61.00 | 74,200 |
| 2022-03-22 | $49.60 | $60.84 | 194,800 |
| 2022-03-21 | $49.75 | $61.02 | 222,800 |
| 2022-03-18 | $50.40 | $61.81 | 306,000 |
| 2022-03-17 | $49.90 | $61.20 | 76,600 |
| 2022-03-16 | $49.62 | $60.86 | 135,600 |
| 2022-03-15 | $47.97 | $58.83 | 193,400 |
| 2022-03-14 | $47.44 | $58.19 | 122,800 |
| 2022-03-11 | $46.87 | $57.49 | 83,000 |
| 2022-03-10 | $48.15 | $59.06 | 159,600 |
| 2022-03-09 | $47.21 | $57.91 | 178,200 |
| 2022-03-08 | $46.58 | $57.13 | 230,400 |
| 2022-03-07 | $45.81 | $56.18 | 211,200 |
| 2022-03-04 | $47.78 | $58.60 | 170,600 |
| 2022-03-03 | $47.06 | $57.41 | 183,000 |
| 2022-03-02 | $47.72 | $58.21 | 238,200 |
| 2022-03-01 | $47.17 | $57.54 | 269,400 |
| 2022-02-28 | $47.46 | $57.88 | 292,000 |
| 2022-02-25 | $48.05 | $58.61 | 144,800 |
| 2022-02-24 | $47.93 | $58.46 | 143,000 |
| 2022-02-23 | $47.93 | $58.46 | 131,200 |
| 2022-02-22 | $48.24 | $58.84 | 178,400 |
| 2022-02-18 | $47.62 | $58.09 | 158,600 |
| 2022-02-17 | $48.72 | $59.43 | 841,200 |
| 2022-02-16 | $47.25 | $57.63 | 618,600 |
| 2022-02-15 | $43.25 | $52.76 | 244,600 |
| 2022-02-14 | $42.78 | $52.18 | 367,000 |
| 2022-02-11 | $43.71 | $53.31 | 216,200 |
| 2022-02-10 | $45.29 | $55.24 | 119,600 |
| 2022-02-09 | $45.97 | $56.07 | 106,200 |
| 2022-02-08 | $45.97 | $56.08 | 146,400 |
| 2022-02-07 | $45.28 | $55.23 | 85,800 |
| 2022-02-04 | $45.65 | $55.69 | 128,600 |
| 2022-02-03 | $45.35 | $55.31 | 114,600 |
| 2022-02-02 | $46.86 | $57.16 | 75,600 |
| 2022-02-01 | $46.68 | $56.94 | 167,400 |
| 2022-01-31 | $46.24 | $56.40 | 167,200 |
| 2022-01-28 | $44.78 | $54.62 | 164,600 |
| 2022-01-27 | $44.44 | $54.21 | 363,600 |
| 2022-01-26 | $46.53 | $56.76 | 206,000 |
| 2022-01-25 | $46.61 | $56.85 | 196,000 |
| 2022-01-24 | $46.46 | $56.66 | 287,200 |
| 2022-01-21 | $47.31 | $57.71 | 236,000 |
| 2022-01-20 | $48.76 | $59.48 | 226,600 |
| 2022-01-19 | $48.94 | $59.70 | 227,000 |
| 2022-01-18 | $49.09 | $59.88 | 231,200 |
| 2022-01-14 | $49.88 | $60.84 | 146,600 |
| 2022-01-13 | $51.04 | $62.26 | 115,600 |
| 2022-01-12 | $51.38 | $62.67 | 83,000 |
| 2022-01-11 | $50.51 | $61.62 | 115,000 |
| 2022-01-10 | $50.16 | $61.18 | 131,400 |
| 2022-01-07 | $50.56 | $61.68 | 90,600 |
| 2022-01-06 | $50.90 | $62.08 | 75,000 |
| 2022-01-05 | $52.32 | $63.82 | 73,200 |
| 2022-01-04 | $53.56 | $65.33 | 112,800 |
| 2022-01-03 | $52.37 | $63.88 | 105,000 |