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
- 2013-01-10 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 | $38.51 | $45.01 | 1,400 |
| 2022-12-29 | $38.72 | $45.25 | 1,100 |
| 2022-12-28 | $38.43 | $44.92 | 1,000 |
| 2022-12-27 | $38.96 | $45.53 | 5,200 |
| 2022-12-23 | $38.85 | $45.41 | 900 |
| 2022-12-22 | $38.47 | $44.96 | 3,500 |
| 2022-12-21 | $38.78 | $45.32 | 1,500 |
| 2022-12-20 | $38.19 | $44.63 | 4,000 |
| 2022-12-19 | $38.34 | $44.81 | 3,600 |
| 2022-12-16 | $38.35 | $44.82 | 7,000 |
| 2022-12-15 | $38.26 | $44.72 | 1,000 |
| 2022-12-14 | $39.00 | $45.58 | 1,000 |
| 2022-12-13 | $38.88 | $45.44 | 2,500 |
| 2022-12-12 | $38.56 | $45.07 | 3,400 |
| 2022-12-09 | $38.51 | $45.01 | 2,200 |
| 2022-12-08 | $38.55 | $45.06 | 2,700 |
| 2022-12-07 | $38.26 | $44.71 | 2,200 |
| 2022-12-06 | $38.15 | $44.59 | 1,700 |
| 2022-12-05 | $38.45 | $44.94 | 1,400 |
| 2022-12-02 | $39.11 | $45.71 | 2,100 |
| 2022-12-01 | $39.13 | $45.73 | 2,800 |
| 2022-11-30 | $37.45 | $43.77 | 6,400 |
| 2022-11-29 | $37.46 | $43.78 | 7,500 |
| 2022-11-28 | $37.10 | $43.36 | 2,000 |
| 2022-11-25 | $37.68 | $44.04 | 11,800 |
| 2022-11-23 | $37.77 | $44.14 | 800 |
| 2022-11-22 | $37.39 | $43.70 | 2,900 |
| 2022-11-21 | $37.36 | $43.66 | 5,600 |
| 2022-11-18 | $37.12 | $43.38 | 5,300 |
| 2022-11-17 | $36.80 | $43.01 | 6,600 |
| 2022-11-16 | $36.80 | $43.01 | 9,100 |
| 2022-11-15 | $36.11 | $42.20 | 10,300 |
| 2022-11-14 | $36.26 | $42.39 | 6,000 |
| 2022-11-11 | $36.23 | $42.34 | 2,900 |
| 2022-11-10 | $35.73 | $41.76 | 7,700 |
| 2022-11-09 | $34.32 | $40.11 | 27,200 |
| 2022-11-08 | $34.30 | $40.09 | 63,400 |
| 2022-11-07 | $34.49 | $40.30 | 10,000 |
| 2022-11-04 | $34.42 | $40.23 | 27,800 |
| 2022-11-03 | $32.82 | $38.36 | 39,100 |
| 2022-11-02 | $33.75 | $39.45 | 42,100 |
| 2022-11-01 | $33.75 | $39.45 | 69,900 |
| 2022-10-31 | $34.40 | $40.21 | 18,000 |
| 2022-10-28 | $34.67 | $40.53 | 15,400 |
| 2022-10-27 | $35.35 | $41.32 | 7,000 |
| 2022-10-26 | $33.75 | $39.45 | 16,600 |
| 2022-10-25 | $34.74 | $40.60 | 44,300 |
| 2022-10-24 | $34.26 | $40.04 | 11,100 |
| 2022-10-21 | $33.58 | $39.25 | 14,000 |
| 2022-10-20 | $33.63 | $39.31 | 4,600 |
| 2022-10-19 | $34.77 | $40.64 | 16,800 |
| 2022-10-18 | $36.16 | $42.26 | 42,400 |
| 2022-10-17 | $35.85 | $41.90 | 32,200 |
| 2022-10-14 | $35.38 | $41.35 | 31,300 |
| 2022-10-13 | $35.12 | $41.05 | 72,200 |
| 2022-10-12 | $34.71 | $40.57 | 36,400 |
| 2022-10-11 | $34.34 | $40.14 | 63,800 |
| 2022-10-10 | $33.90 | $39.62 | 114,600 |
| 2022-10-07 | $34.25 | $40.03 | 136,200 |
| 2022-10-06 | $34.49 | $40.31 | 154,100 |
| 2022-10-05 | $35.59 | $41.60 | 173,300 |
| 2022-10-04 | $35.80 | $41.84 | 121,400 |
| 2022-10-03 | $34.51 | $40.33 | 25,100 |
| 2022-09-30 | $34.31 | $40.10 | 23,800 |
| 2022-09-29 | $34.21 | $39.98 | 43,700 |
| 2022-09-28 | $34.28 | $40.07 | 52,500 |
| 2022-09-27 | $33.67 | $39.35 | 138,000 |
| 2022-09-26 | $33.80 | $39.50 | 38,000 |
| 2022-09-23 | $33.67 | $39.35 | 9,500 |
| 2022-09-22 | $35.34 | $41.30 | 71,900 |
| 2022-09-21 | $34.69 | $40.54 | 16,000 |
| 2022-09-20 | $35.07 | $40.99 | 50,900 |
| 2022-09-19 | $35.95 | $42.02 | 23,800 |
| 2022-09-16 | $35.43 | $41.41 | 8,400 |
| 2022-09-15 | $36.13 | $42.23 | 12,000 |
| 2022-09-14 | $35.62 | $41.63 | 7,700 |
| 2022-09-13 | $36.28 | $42.40 | 22,100 |
| 2022-09-12 | $37.12 | $43.38 | 37,900 |
| 2022-09-09 | $35.88 | $41.94 | 22,600 |
| 2022-09-08 | $35.55 | $41.55 | 52,100 |
| 2022-09-07 | $35.33 | $41.29 | 60,800 |
| 2022-09-06 | $35.40 | $41.37 | 40,400 |
| 2022-09-02 | $34.43 | $40.24 | 87,300 |
| 2022-09-01 | $35.00 | $40.91 | 36,200 |
| 2022-08-31 | $35.47 | $41.46 | 29,200 |
| 2022-08-30 | $35.26 | $41.21 | 38,100 |
| 2022-08-29 | $35.50 | $41.49 | 14,500 |
| 2022-08-26 | $35.80 | $41.84 | 6,300 |
| 2022-08-25 | $36.04 | $42.12 | 4,700 |
| 2022-08-24 | $37.75 | $44.12 | 7,600 |
| 2022-08-23 | $37.42 | $43.73 | 11,200 |
| 2022-08-22 | $37.26 | $43.55 | 6,800 |
| 2022-08-19 | $38.35 | $44.82 | 19,200 |
| 2022-08-18 | $38.15 | $44.59 | 3,200 |
| 2022-08-17 | $38.67 | $45.20 | 7,300 |
| 2022-08-16 | $38.60 | $45.11 | 5,400 |
| 2022-08-15 | $38.52 | $45.02 | 8,700 |
| 2022-08-12 | $38.45 | $44.94 | 2,500 |
| 2022-08-11 | $37.93 | $44.33 | 4,700 |
| 2022-08-10 | $38.10 | $44.52 | 7,800 |
| 2022-08-09 | $37.91 | $44.01 | 14,000 |
| 2022-08-08 | $38.73 | $44.96 | 8,900 |
| 2022-08-05 | $37.32 | $43.32 | 4,400 |
| 2022-08-04 | $38.29 | $44.45 | 1,700 |
| 2022-08-03 | $38.00 | $44.11 | 8,700 |
| 2022-08-02 | $38.62 | $44.83 | 8,300 |
| 2022-08-01 | $38.43 | $44.61 | 4,900 |
| 2022-07-29 | $39.65 | $46.03 | 2,100 |
| 2022-07-28 | $39.07 | $45.35 | 2,200 |
| 2022-07-27 | $39.41 | $45.75 | 2,500 |
| 2022-07-26 | $38.49 | $44.68 | 8,400 |
| 2022-07-25 | $38.61 | $44.82 | 5,600 |
| 2022-07-22 | $37.99 | $44.10 | 9,800 |
| 2022-07-21 | $37.95 | $44.05 | 4,500 |
| 2022-07-20 | $37.50 | $43.53 | 15,700 |
| 2022-07-19 | $38.22 | $44.37 | 11,100 |
| 2022-07-18 | $37.14 | $43.11 | 25,500 |
| 2022-07-15 | $37.20 | $43.18 | 3,100 |
| 2022-07-14 | $37.01 | $42.96 | 11,100 |
| 2022-07-13 | $37.15 | $43.12 | 8,000 |
| 2022-07-12 | $37.12 | $43.09 | 23,800 |
| 2022-07-11 | $36.68 | $42.58 | 25,700 |
| 2022-07-08 | $37.29 | $43.29 | 10,100 |
| 2022-07-07 | $36.61 | $42.50 | 34,000 |
| 2022-07-06 | $36.42 | $42.28 | 84,800 |
| 2022-07-05 | $35.73 | $41.48 | 19,100 |
| 2022-07-01 | $36.95 | $42.89 | 12,200 |
| 2022-06-30 | $36.38 | $42.23 | 5,900 |
| 2022-06-29 | $36.97 | $42.91 | 10,600 |
| 2022-06-28 | $37.33 | $43.33 | 26,600 |
| 2022-06-27 | $37.55 | $43.59 | 9,000 |
| 2022-06-24 | $37.18 | $43.16 | 36,600 |
| 2022-06-23 | $36.44 | $42.30 | 20,800 |
| 2022-06-22 | $36.18 | $42.00 | 37,400 |
| 2022-06-21 | $35.42 | $41.12 | 27,800 |
| 2022-06-17 | $36.36 | $42.21 | 25,900 |
| 2022-06-16 | $36.06 | $41.86 | 13,700 |
| 2022-06-15 | $37.37 | $43.38 | 27,500 |
| 2022-06-14 | $36.57 | $42.45 | 16,700 |
| 2022-06-13 | $37.43 | $43.45 | 12,600 |
| 2022-06-10 | $38.42 | $44.60 | 12,300 |
| 2022-06-09 | $38.23 | $44.38 | 43,400 |
| 2022-06-08 | $38.65 | $44.87 | 7,400 |
| 2022-06-07 | $39.30 | $45.62 | 15,200 |
| 2022-06-06 | $39.20 | $45.50 | 7,900 |
| 2022-06-03 | $39.11 | $45.40 | 6,200 |
| 2022-06-02 | $39.49 | $45.84 | 19,800 |
| 2022-06-01 | $38.57 | $44.77 | 21,000 |
| 2022-05-31 | $39.95 | $46.37 | 14,800 |
| 2022-05-27 | $38.98 | $45.25 | 2,200 |
| 2022-05-26 | $38.53 | $44.73 | 9,000 |
| 2022-05-25 | $38.75 | $44.98 | 13,500 |
| 2022-05-24 | $37.94 | $44.04 | 19,200 |
| 2022-05-23 | $38.23 | $44.38 | 7,100 |
| 2022-05-20 | $37.49 | $43.52 | 10,000 |
| 2022-05-19 | $37.68 | $43.74 | 8,800 |
| 2022-05-18 | $38.45 | $44.63 | 5,700 |
| 2022-05-17 | $39.71 | $46.10 | 38,700 |
| 2022-05-16 | $39.22 | $45.53 | 13,000 |
| 2022-05-13 | $38.79 | $45.03 | 13,200 |
| 2022-05-12 | $38.01 | $44.12 | 20,600 |
| 2022-05-11 | $37.95 | $44.05 | 19,900 |
| 2022-05-10 | $38.50 | $44.69 | 46,400 |
| 2022-05-09 | $37.80 | $43.88 | 12,000 |
| 2022-05-06 | $37.87 | $43.96 | 26,000 |
| 2022-05-05 | $38.63 | $44.84 | 9,700 |
| 2022-05-04 | $39.69 | $46.07 | 12,900 |
| 2022-05-03 | $38.62 | $44.83 | 16,500 |
| 2022-05-02 | $38.33 | $44.49 | 14,500 |
| 2022-04-29 | $39.31 | $45.63 | 6,200 |
| 2022-04-28 | $39.35 | $45.68 | 9,900 |
| 2022-04-27 | $39.77 | $46.17 | 7,300 |
| 2022-04-26 | $40.20 | $46.66 | 12,900 |
| 2022-04-25 | $40.75 | $47.30 | 5,500 |
| 2022-04-22 | $40.60 | $47.13 | 6,200 |
| 2022-04-21 | $41.37 | $48.02 | 5,000 |
| 2022-04-20 | $40.61 | $47.14 | 6,400 |
| 2022-04-19 | $39.54 | $45.90 | 18,600 |
| 2022-04-18 | $40.20 | $46.66 | 5,700 |
| 2022-04-14 | $39.34 | $45.67 | 11,600 |
| 2022-04-13 | $38.95 | $45.21 | 15,700 |
| 2022-04-12 | $38.95 | $45.21 | 20,400 |
| 2022-04-11 | $39.71 | $46.10 | 9,300 |
| 2022-04-08 | $39.25 | $45.56 | 19,900 |
| 2022-04-07 | $39.03 | $45.30 | 9,900 |
| 2022-04-06 | $38.70 | $44.92 | 20,500 |
| 2022-04-05 | $38.91 | $45.17 | 37,400 |
| 2022-04-04 | $38.43 | $44.61 | 13,900 |
| 2022-04-01 | $39.23 | $45.54 | 9,700 |
| 2022-03-31 | $39.28 | $45.60 | 28,300 |
| 2022-03-30 | $40.15 | $46.61 | 14,000 |
| 2022-03-29 | $40.74 | $47.29 | 41,800 |
| 2022-03-28 | $39.35 | $45.68 | 31,800 |
| 2022-03-25 | $38.89 | $45.14 | 7,800 |
| 2022-03-24 | $39.38 | $45.71 | 4,400 |
| 2022-03-23 | $38.43 | $44.61 | 13,000 |
| 2022-03-22 | $38.56 | $44.76 | 36,200 |
| 2022-03-21 | $38.72 | $44.95 | 16,400 |
| 2022-03-18 | $39.87 | $46.28 | 13,600 |
| 2022-03-17 | $38.53 | $44.73 | 10,000 |
| 2022-03-16 | $38.65 | $44.87 | 9,500 |
| 2022-03-15 | $37.35 | $43.36 | 59,700 |
| 2022-03-14 | $36.95 | $42.89 | 31,000 |
| 2022-03-11 | $37.10 | $43.07 | 12,000 |
| 2022-03-10 | $37.42 | $43.44 | 77,300 |
| 2022-03-09 | $38.10 | $44.23 | 66,800 |
| 2022-03-08 | $35.22 | $40.88 | 133,700 |
| 2022-03-07 | $34.51 | $40.06 | 102,900 |
| 2022-03-04 | $36.34 | $42.18 | 49,000 |
| 2022-03-03 | $38.25 | $44.40 | 34,000 |
| 2022-03-02 | $39.50 | $45.85 | 48,700 |
| 2022-03-01 | $39.36 | $45.69 | 41,000 |
| 2022-02-28 | $40.58 | $47.11 | 20,300 |
| 2022-02-25 | $42.05 | $48.81 | 20,900 |
| 2022-02-24 | $40.90 | $47.47 | 17,900 |
| 2022-02-23 | $43.03 | $49.94 | 12,500 |
| 2022-02-22 | $42.94 | $49.84 | 5,300 |
| 2022-02-18 | $44.70 | $51.89 | 17,200 |
| 2022-02-17 | $45.14 | $52.40 | 31,300 |
| 2022-02-16 | $44.82 | $52.03 | 7,200 |
| 2022-02-15 | $44.25 | $51.37 | 18,200 |
| 2022-02-14 | $42.86 | $49.75 | 5,200 |
| 2022-02-11 | $43.17 | $50.11 | 5,400 |
| 2022-02-10 | $43.72 | $50.75 | 5,300 |
| 2022-02-09 | $44.60 | $51.77 | 7,900 |
| 2022-02-08 | $45.43 | $52.74 | 5,500 |
| 2022-02-07 | $43.81 | $50.85 | 3,600 |
| 2022-02-04 | $44.15 | $51.25 | 2,700 |
| 2022-02-03 | $45.28 | $52.56 | 6,300 |
| 2022-02-02 | $45.21 | $52.48 | 4,100 |
| 2022-02-01 | $44.80 | $52.00 | 15,100 |
| 2022-01-31 | $43.77 | $50.81 | 11,600 |
| 2022-01-28 | $43.88 | $50.93 | 10,900 |
| 2022-01-27 | $45.21 | $52.48 | 8,100 |
| 2022-01-26 | $45.19 | $52.46 | 7,300 |
| 2022-01-25 | $45.25 | $52.53 | 11,600 |
| 2022-01-24 | $45.94 | $53.33 | 24,200 |
| 2022-01-21 | $46.76 | $54.28 | 2,800 |
| 2022-01-20 | $47.10 | $54.67 | 5,600 |
| 2022-01-19 | $46.69 | $54.20 | 6,400 |
| 2022-01-18 | $47.09 | $54.66 | 8,200 |
| 2022-01-14 | $48.13 | $55.87 | 7,900 |
| 2022-01-13 | $47.59 | $55.24 | 3,000 |
| 2022-01-12 | $47.49 | $55.13 | 3,200 |
| 2022-01-11 | $47.82 | $55.51 | 2,100 |
| 2022-01-10 | $47.51 | $55.15 | 5,300 |
| 2022-01-07 | $47.31 | $54.92 | 2,300 |
| 2022-01-06 | $46.97 | $54.53 | 2,600 |
| 2022-01-05 | $47.47 | $55.10 | 4,700 |
| 2022-01-04 | $47.97 | $55.69 | 13,100 |
| 2022-01-03 | $47.70 | $55.37 | 6,100 |