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
- 2009-02-13 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 | $43.55 | $54.67 | 600 |
| 2022-12-29 | $43.55 | $54.67 | 41,300 |
| 2022-12-28 | $44.02 | $55.26 | 15,400 |
| 2022-12-27 | $42.44 | $53.27 | 2,200 |
| 2022-12-23 | $43.05 | $54.04 | 0 |
| 2022-12-22 | $43.05 | $54.04 | 1,900 |
| 2022-12-21 | $44.52 | $55.88 | 11,300 |
| 2022-12-20 | $44.27 | $55.57 | 6,500 |
| 2022-12-19 | $44.08 | $55.33 | 4,200 |
| 2022-12-16 | $44.50 | $55.86 | 300 |
| 2022-12-15 | $45.07 | $56.57 | 4,200 |
| 2022-12-14 | $47.20 | $59.25 | 600 |
| 2022-12-13 | $47.20 | $59.25 | 900 |
| 2022-12-12 | $45.66 | $57.32 | 700 |
| 2022-12-09 | $45.94 | $57.67 | 500 |
| 2022-12-08 | $46.50 | $58.37 | 300 |
| 2022-12-07 | $46.50 | $58.37 | 1,100 |
| 2022-12-06 | $46.70 | $58.62 | 1,300 |
| 2022-12-05 | $46.98 | $58.97 | 9,000 |
| 2022-12-02 | $45.44 | $57.04 | 0 |
| 2022-12-01 | $45.44 | $57.04 | 1,400 |
| 2022-11-30 | $45.44 | $57.04 | 7,100 |
| 2022-11-29 | $45.00 | $56.49 | 50,400 |
| 2022-11-28 | $46.00 | $57.74 | 1,200 |
| 2022-11-25 | $46.00 | $57.74 | 10,100 |
| 2022-11-23 | $46.00 | $57.74 | 5,500 |
| 2022-11-22 | $44.14 | $55.41 | 7,800 |
| 2022-11-21 | $44.15 | $55.42 | 1,100 |
| 2022-11-18 | $42.07 | $52.81 | 49,700 |
| 2022-11-17 | $42.07 | $52.81 | 800 |
| 2022-11-16 | $42.35 | $53.16 | 2,000 |
| 2022-11-15 | $42.51 | $53.36 | 500 |
| 2022-11-14 | $42.43 | $53.26 | 13,700 |
| 2022-11-11 | $43.40 | $54.48 | 1,100 |
| 2022-11-10 | $42.95 | $53.91 | 600 |
| 2022-11-09 | $41.18 | $51.69 | 400 |
| 2022-11-08 | $42.80 | $53.73 | 15,000 |
| 2022-11-07 | $42.72 | $53.62 | 2,200 |
| 2022-11-04 | $40.05 | $50.27 | 8,900 |
| 2022-11-03 | $40.05 | $50.27 | 3,100 |
| 2022-11-02 | $42.70 | $53.60 | 8,500 |
| 2022-11-01 | $41.29 | $51.83 | 2,600 |
| 2022-10-31 | $41.21 | $51.73 | 1,900 |
| 2022-10-28 | $40.00 | $50.21 | 9,700 |
| 2022-10-27 | $40.00 | $50.21 | 200 |
| 2022-10-26 | $40.84 | $51.26 | 16,400 |
| 2022-10-25 | $41.45 | $52.03 | 1,900 |
| 2022-10-24 | $42.40 | $53.22 | 600 |
| 2022-10-21 | $39.85 | $50.02 | 200 |
| 2022-10-20 | $40.34 | $50.64 | 2,000 |
| 2022-10-19 | $41.78 | $52.44 | 1,900 |
| 2022-10-18 | $40.85 | $51.28 | 400 |
| 2022-10-17 | $40.78 | $51.19 | 19,600 |
| 2022-10-14 | $41.00 | $51.47 | 3,700 |
| 2022-10-13 | $41.00 | $51.47 | 3,000 |
| 2022-10-12 | $41.20 | $51.72 | 16,400 |
| 2022-10-11 | $39.95 | $50.15 | 1,600 |
| 2022-10-10 | $40.17 | $50.42 | 3,100 |
| 2022-10-07 | $41.52 | $52.12 | 5,100 |
| 2022-10-06 | $41.52 | $52.12 | 800 |
| 2022-10-05 | $41.72 | $52.37 | 0 |
| 2022-10-04 | $41.72 | $52.37 | 3,200 |
| 2022-10-03 | $41.72 | $52.37 | 5,700 |
| 2022-09-30 | $42.79 | $53.71 | 400 |
| 2022-09-29 | $42.79 | $53.71 | 3,300 |
| 2022-09-28 | $39.36 | $49.41 | 36,300 |
| 2022-09-27 | $42.94 | $53.90 | 2,300 |
| 2022-09-26 | $41.15 | $51.65 | 7,300 |
| 2022-09-23 | $40.88 | $51.32 | 8,400 |
| 2022-09-22 | $42.45 | $53.29 | 800 |
| 2022-09-21 | $41.70 | $52.34 | 1,100 |
| 2022-09-20 | $41.96 | $52.67 | 4,200 |
| 2022-09-19 | $41.25 | $51.78 | 3,800 |
| 2022-09-16 | $41.86 | $52.55 | 1,300 |
| 2022-09-15 | $41.86 | $52.55 | 500 |
| 2022-09-14 | $43.27 | $54.32 | 5,800 |
| 2022-09-13 | $43.90 | $55.11 | 300 |
| 2022-09-12 | $44.95 | $56.42 | 2,500 |
| 2022-09-09 | $44.03 | $55.27 | 3,700 |
| 2022-09-08 | $42.87 | $53.81 | 1,600 |
| 2022-09-07 | $43.60 | $54.73 | 1,300 |
| 2022-09-06 | $43.43 | $54.52 | 100 |
| 2022-09-02 | $42.25 | $53.03 | 5,200 |
| 2022-09-01 | $42.25 | $53.03 | 4,600 |
| 2022-08-31 | $43.95 | $55.17 | 6,300 |
| 2022-08-30 | $44.86 | $56.31 | 500 |
| 2022-08-29 | $46.91 | $58.88 | 200 |
| 2022-08-26 | $44.55 | $55.92 | 700 |
| 2022-08-25 | $45.65 | $57.30 | 5,300 |
| 2022-08-24 | $44.55 | $55.23 | 6,700 |
| 2022-08-23 | $44.80 | $55.54 | 2,700 |
| 2022-08-22 | $46.65 | $57.83 | 12,200 |
| 2022-08-19 | $46.65 | $57.83 | 26,400 |
| 2022-08-18 | $46.14 | $57.20 | 104,800 |
| 2022-08-17 | $46.76 | $57.97 | 3,600 |
| 2022-08-16 | $47.14 | $58.44 | 0 |
| 2022-08-15 | $47.14 | $58.44 | 400 |
| 2022-08-12 | $47.79 | $59.25 | 1,500 |
| 2022-08-11 | $46.71 | $57.91 | 2,600 |
| 2022-08-10 | $46.75 | $57.96 | 500 |
| 2022-08-09 | $46.05 | $57.09 | 200 |
| 2022-08-08 | $46.79 | $58.01 | 1,300 |
| 2022-08-05 | $47.59 | $59.00 | 300 |
| 2022-08-04 | $46.81 | $58.03 | 700 |
| 2022-08-03 | $46.58 | $57.75 | 2,600 |
| 2022-08-02 | $47.80 | $59.26 | 400 |
| 2022-08-01 | $49.04 | $60.80 | 100 |
| 2022-07-29 | $46.09 | $57.14 | 2,000 |
| 2022-07-28 | $46.09 | $57.14 | 1,600 |
| 2022-07-27 | $44.00 | $54.55 | 600 |
| 2022-07-26 | $44.46 | $55.12 | 1,700 |
| 2022-07-25 | $44.46 | $55.12 | 300 |
| 2022-07-22 | $44.11 | $54.68 | 9,000 |
| 2022-07-21 | $43.65 | $54.11 | 4,100 |
| 2022-07-20 | $43.92 | $54.45 | 800 |
| 2022-07-19 | $42.76 | $53.01 | 400 |
| 2022-07-18 | $45.19 | $56.02 | 1,800 |
| 2022-07-15 | $41.77 | $51.78 | 300 |
| 2022-07-14 | $41.77 | $51.78 | 5,000 |
| 2022-07-13 | $42.98 | $53.28 | 0 |
| 2022-07-12 | $42.98 | $53.28 | 600 |
| 2022-07-11 | $42.98 | $53.28 | 200 |
| 2022-07-08 | $42.15 | $52.25 | 1,400 |
| 2022-07-07 | $42.29 | $52.43 | 1,600 |
| 2022-07-06 | $42.98 | $53.28 | 500 |
| 2022-07-05 | $43.09 | $53.42 | 4,100 |
| 2022-07-01 | $43.24 | $53.60 | 9,800 |
| 2022-06-30 | $41.56 | $51.52 | 3,600 |
| 2022-06-29 | $41.75 | $51.76 | 3,700 |
| 2022-06-28 | $43.81 | $54.31 | 3,700 |
| 2022-06-27 | $45.54 | $56.46 | 15,100 |
| 2022-06-24 | $43.98 | $54.52 | 3,800 |
| 2022-06-23 | $43.78 | $54.27 | 1,400 |
| 2022-06-22 | $43.44 | $53.85 | 5,100 |
| 2022-06-21 | $41.91 | $51.96 | 400 |
| 2022-06-17 | $41.71 | $51.71 | 800 |
| 2022-06-16 | $41.61 | $51.58 | 2,200 |
| 2022-06-15 | $41.13 | $50.99 | 16,100 |
| 2022-06-14 | $40.98 | $50.80 | 2,000 |
| 2022-06-13 | $41.66 | $51.65 | 2,000 |
| 2022-06-10 | $42.13 | $52.23 | 300 |
| 2022-06-09 | $44.22 | $54.82 | 369,600 |
| 2022-06-08 | $43.68 | $54.15 | 900 |
| 2022-06-07 | $46.77 | $57.98 | 4,700 |
| 2022-06-06 | $46.77 | $57.98 | 1,500 |
| 2022-06-03 | $46.77 | $57.98 | 1,100 |
| 2022-06-02 | $44.71 | $55.43 | 1,100 |
| 2022-06-01 | $44.88 | $55.64 | 1,100 |
| 2022-05-31 | $45.68 | $56.63 | 3,700 |
| 2022-05-27 | $45.12 | $55.94 | 238,100 |
| 2022-05-26 | $45.13 | $55.95 | 7,900 |
| 2022-05-25 | $44.82 | $55.56 | 1,700 |
| 2022-05-24 | $44.70 | $55.41 | 9,600 |
| 2022-05-23 | $45.21 | $56.05 | 10,200 |
| 2022-05-20 | $43.78 | $54.27 | 13,600 |
| 2022-05-19 | $43.84 | $54.35 | 8,600 |
| 2022-05-18 | $45.89 | $56.89 | 2,900 |
| 2022-05-17 | $46.50 | $57.65 | 4,100 |
| 2022-05-16 | $46.43 | $57.56 | 3,400 |
| 2022-05-13 | $46.25 | $57.34 | 13,600 |
| 2022-05-12 | $44.44 | $55.09 | 3,500 |
| 2022-05-11 | $45.98 | $57.00 | 33,700 |
| 2022-05-10 | $45.05 | $55.85 | 8,300 |
| 2022-05-09 | $44.83 | $55.58 | 14,000 |
| 2022-05-06 | $46.32 | $57.42 | 4,900 |
| 2022-05-05 | $47.23 | $58.55 | 2,300 |
| 2022-05-04 | $47.80 | $59.26 | 12,600 |
| 2022-05-03 | $48.70 | $60.37 | 21,900 |
| 2022-05-02 | $48.54 | $60.18 | 2,600 |
| 2022-04-29 | $50.37 | $62.44 | 3,800 |
| 2022-04-28 | $49.12 | $60.89 | 1,500 |
| 2022-04-27 | $48.86 | $60.57 | 1,600 |
| 2022-04-26 | $50.97 | $63.19 | 1,300 |
| 2022-04-25 | $50.90 | $63.10 | 3,100 |
| 2022-04-22 | $50.28 | $62.33 | 19,900 |
| 2022-04-21 | $51.00 | $63.23 | 900 |
| 2022-04-20 | $49.95 | $61.92 | 7,200 |
| 2022-04-19 | $50.03 | $62.02 | 5,700 |
| 2022-04-18 | $51.60 | $63.97 | 3,700 |
| 2022-04-14 | $50.43 | $62.52 | 5,200 |
| 2022-04-13 | $50.00 | $61.99 | 13,200 |
| 2022-04-12 | $50.43 | $62.52 | 4,500 |
| 2022-04-11 | $51.36 | $63.67 | 1,400 |
| 2022-04-08 | $52.13 | $64.63 | 4,100 |
| 2022-04-07 | $51.22 | $63.50 | 1,400 |
| 2022-04-06 | $53.52 | $66.35 | 6,000 |
| 2022-04-05 | $51.55 | $63.91 | 1,100 |
| 2022-04-04 | $52.21 | $64.73 | 8,100 |
| 2022-04-01 | $49.54 | $61.42 | 2,900 |
| 2022-03-31 | $49.60 | $61.49 | 700 |
| 2022-03-30 | $49.68 | $61.59 | 8,800 |
| 2022-03-29 | $52.91 | $65.59 | 800 |
| 2022-03-28 | $51.52 | $63.87 | 600 |
| 2022-03-25 | $51.40 | $63.72 | 4,100 |
| 2022-03-24 | $48.05 | $59.57 | 1,800 |
| 2022-03-23 | $50.82 | $63.00 | 14,100 |
| 2022-03-22 | $49.60 | $61.49 | 2,500 |
| 2022-03-21 | $47.79 | $59.25 | 14,100 |
| 2022-03-18 | $49.51 | $61.38 | 2,400 |
| 2022-03-17 | $46.93 | $58.18 | 3,500 |
| 2022-03-16 | $45.78 | $56.75 | 2,700 |
| 2022-03-15 | $44.65 | $55.35 | 6,900 |
| 2022-03-14 | $45.14 | $55.96 | 17,200 |
| 2022-03-11 | $42.33 | $52.48 | 77,900 |
| 2022-03-10 | $44.52 | $55.19 | 1,300 |
| 2022-03-09 | $47.17 | $58.48 | 2,100 |
| 2022-03-08 | $44.19 | $54.78 | 3,800 |
| 2022-03-07 | $44.42 | $55.07 | 4,400 |
| 2022-03-04 | $45.50 | $56.41 | 3,300 |
| 2022-03-03 | $47.70 | $59.13 | 4,300 |
| 2022-03-02 | $48.74 | $60.42 | 3,800 |
| 2022-03-01 | $48.28 | $59.85 | 400 |
| 2022-02-28 | $48.28 | $59.85 | 5,700 |
| 2022-02-25 | $50.71 | $62.87 | 3,400 |
| 2022-02-24 | $48.19 | $59.74 | 9,300 |
| 2022-02-23 | $50.07 | $61.58 | 6,500 |
| 2022-02-22 | $49.08 | $60.36 | 2,800 |
| 2022-02-18 | $48.86 | $60.09 | 1,200 |
| 2022-02-17 | $49.68 | $61.10 | 4,000 |
| 2022-02-16 | $48.71 | $59.91 | 1,400 |
| 2022-02-15 | $49.73 | $61.16 | 1,100 |
| 2022-02-14 | $49.08 | $60.36 | 1,700 |
| 2022-02-11 | $49.08 | $60.36 | 800 |
| 2022-02-10 | $50.59 | $62.22 | 1,300 |
| 2022-02-09 | $51.69 | $63.57 | 2,400 |
| 2022-02-08 | $50.50 | $62.11 | 1,800 |
| 2022-02-07 | $51.66 | $63.53 | 1,800 |
| 2022-02-04 | $50.73 | $62.39 | 1,700 |
| 2022-02-03 | $51.40 | $63.21 | 1,000 |
| 2022-02-02 | $50.82 | $62.50 | 3,700 |
| 2022-02-01 | $50.92 | $62.62 | 4,300 |
| 2022-01-31 | $50.71 | $62.37 | 8,000 |
| 2022-01-28 | $50.79 | $62.46 | 2,200 |
| 2022-01-27 | $49.27 | $60.59 | 2,400 |
| 2022-01-26 | $50.22 | $61.76 | 4,000 |
| 2022-01-25 | $49.50 | $60.88 | 2,600 |
| 2022-01-24 | $50.10 | $61.62 | 2,500 |
| 2022-01-21 | $51.55 | $63.40 | 1,600 |
| 2022-01-20 | $51.59 | $63.45 | 3,700 |
| 2022-01-19 | $50.13 | $61.65 | 1,000 |
| 2022-01-18 | $51.08 | $62.82 | 6,500 |
| 2022-01-14 | $51.99 | $63.94 | 1,000 |
| 2022-01-13 | $51.76 | $63.66 | 1,700 |
| 2022-01-12 | $51.60 | $63.46 | 1,100 |
| 2022-01-11 | $51.90 | $63.83 | 3,300 |
| 2022-01-10 | $53.18 | $65.40 | 1,500 |
| 2022-01-07 | $53.22 | $65.45 | 1,000 |
| 2022-01-06 | $54.22 | $66.68 | 2,000 |
| 2022-01-05 | $55.30 | $68.01 | 1,700 |
| 2022-01-04 | $54.95 | $67.58 | 39,800 |
| 2022-01-03 | $53.36 | $65.62 | 2,500 |