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
- 1986-05-27 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 | $30.71 | $90.59 | 0 |
| 2022-12-29 | $30.71 | $90.59 | 0 |
| 2022-12-28 | $30.71 | $90.59 | 0 |
| 2022-12-27 | $30.71 | $90.59 | 300 |
| 2022-12-23 | $30.21 | $89.11 | 0 |
| 2022-12-22 | $30.21 | $89.11 | 0 |
| 2022-12-21 | $30.21 | $89.11 | 0 |
| 2022-12-20 | $30.21 | $89.11 | 0 |
| 2022-12-19 | $30.21 | $89.11 | 400 |
| 2022-12-16 | $31.72 | $93.57 | 100 |
| 2022-12-15 | $31.54 | $93.04 | 0 |
| 2022-12-14 | $31.54 | $93.04 | 0 |
| 2022-12-13 | $31.54 | $93.04 | 0 |
| 2022-12-12 | $31.54 | $93.04 | 0 |
| 2022-12-09 | $31.54 | $93.04 | 0 |
| 2022-12-08 | $31.54 | $93.04 | 0 |
| 2022-12-07 | $31.54 | $93.04 | 0 |
| 2022-12-06 | $31.54 | $93.04 | 100 |
| 2022-12-05 | $31.54 | $93.04 | 100 |
| 2022-12-02 | $32.55 | $96.02 | 0 |
| 2022-12-01 | $32.55 | $96.02 | 100 |
| 2022-11-30 | $30.38 | $89.62 | 0 |
| 2022-11-29 | $30.38 | $89.62 | 1,000 |
| 2022-11-28 | $30.56 | $90.15 | 1,700 |
| 2022-11-25 | $31.56 | $93.10 | 200 |
| 2022-11-23 | $32.77 | $93.10 | 0 |
| 2022-11-22 | $32.77 | $93.10 | 1,300 |
| 2022-11-21 | $32.33 | $91.85 | 100 |
| 2022-11-18 | $31.70 | $90.06 | 0 |
| 2022-11-17 | $31.70 | $90.06 | 600 |
| 2022-11-16 | $32.27 | $91.68 | 200 |
| 2022-11-15 | $30.77 | $87.41 | 0 |
| 2022-11-14 | $30.77 | $87.41 | 0 |
| 2022-11-11 | $30.77 | $87.41 | 0 |
| 2022-11-10 | $30.77 | $87.41 | 0 |
| 2022-11-09 | $30.77 | $87.41 | 600 |
| 2022-11-08 | $31.00 | $88.07 | 200 |
| 2022-11-07 | $30.00 | $85.23 | 0 |
| 2022-11-04 | $30.00 | $85.23 | 100 |
| 2022-11-03 | $29.68 | $84.32 | 700 |
| 2022-11-02 | $26.80 | $76.14 | 0 |
| 2022-11-01 | $26.80 | $76.14 | 700 |
| 2022-10-31 | $27.04 | $76.82 | 700 |
| 2022-10-28 | $27.61 | $78.44 | 1,100 |
| 2022-10-27 | $26.64 | $75.68 | 400 |
| 2022-10-26 | $26.84 | $76.25 | 700 |
| 2022-10-25 | $26.93 | $76.51 | 400 |
| 2022-10-24 | $26.36 | $74.89 | 800 |
| 2022-10-21 | $26.69 | $75.82 | 0 |
| 2022-10-20 | $26.69 | $75.82 | 0 |
| 2022-10-19 | $26.69 | $75.82 | 0 |
| 2022-10-18 | $26.69 | $75.82 | 400 |
| 2022-10-17 | $27.08 | $76.93 | 200 |
| 2022-10-14 | $26.00 | $73.86 | 0 |
| 2022-10-13 | $26.00 | $73.86 | 100 |
| 2022-10-12 | $25.53 | $72.53 | 0 |
| 2022-10-11 | $25.53 | $72.53 | 200 |
| 2022-10-10 | $25.25 | $71.73 | 0 |
| 2022-10-07 | $25.25 | $71.73 | 100 |
| 2022-10-06 | $25.84 | $73.41 | 0 |
| 2022-10-05 | $25.84 | $73.41 | 0 |
| 2022-10-04 | $25.84 | $73.41 | 1,000 |
| 2022-10-03 | $25.19 | $71.56 | 0 |
| 2022-09-30 | $25.19 | $71.56 | 200 |
| 2022-09-29 | $25.50 | $72.44 | 0 |
| 2022-09-28 | $25.50 | $72.44 | 0 |
| 2022-09-27 | $25.50 | $72.44 | 100 |
| 2022-09-26 | $25.99 | $73.84 | 0 |
| 2022-09-23 | $25.99 | $73.84 | 0 |
| 2022-09-22 | $25.99 | $73.84 | 0 |
| 2022-09-21 | $25.99 | $73.84 | 0 |
| 2022-09-20 | $25.99 | $73.84 | 0 |
| 2022-09-19 | $25.99 | $73.84 | 0 |
| 2022-09-16 | $25.99 | $73.84 | 100 |
| 2022-09-15 | $26.71 | $75.88 | 0 |
| 2022-09-14 | $26.71 | $75.88 | 0 |
| 2022-09-13 | $26.71 | $75.88 | 200 |
| 2022-09-12 | $27.47 | $78.04 | 200 |
| 2022-09-09 | $26.77 | $76.05 | 0 |
| 2022-09-08 | $26.77 | $76.05 | 0 |
| 2022-09-07 | $26.77 | $76.05 | 0 |
| 2022-09-06 | $26.77 | $76.05 | 0 |
| 2022-09-02 | $26.77 | $76.05 | 0 |
| 2022-09-01 | $26.77 | $76.05 | 100 |
| 2022-08-31 | $29.00 | $82.39 | 0 |
| 2022-08-30 | $29.00 | $82.39 | 0 |
| 2022-08-29 | $29.00 | $82.39 | 100 |
| 2022-08-26 | $29.56 | $83.98 | 0 |
| 2022-08-25 | $29.56 | $83.98 | 0 |
| 2022-08-24 | $29.56 | $83.98 | 0 |
| 2022-08-23 | $29.56 | $83.98 | 0 |
| 2022-08-22 | $29.56 | $83.98 | 500 |
| 2022-08-19 | $30.26 | $85.97 | 100 |
| 2022-08-18 | $31.15 | $87.76 | 0 |
| 2022-08-17 | $31.15 | $87.76 | 0 |
| 2022-08-16 | $31.15 | $87.76 | 0 |
| 2022-08-15 | $31.15 | $87.76 | 400 |
| 2022-08-12 | $30.30 | $85.36 | 0 |
| 2022-08-11 | $30.30 | $85.36 | 0 |
| 2022-08-10 | $30.30 | $85.36 | 0 |
| 2022-08-09 | $30.30 | $85.36 | 0 |
| 2022-08-08 | $30.30 | $85.36 | 100 |
| 2022-08-05 | $29.09 | $81.95 | 200 |
| 2022-08-04 | $29.36 | $82.71 | 0 |
| 2022-08-03 | $29.36 | $82.71 | 600 |
| 2022-08-02 | $26.68 | $75.16 | 0 |
| 2022-08-01 | $26.68 | $75.16 | 0 |
| 2022-07-29 | $26.68 | $75.16 | 200 |
| 2022-07-28 | $26.00 | $73.25 | 0 |
| 2022-07-27 | $26.00 | $73.25 | 100 |
| 2022-07-26 | $25.90 | $72.97 | 500 |
| 2022-07-25 | $26.22 | $73.87 | 0 |
| 2022-07-22 | $26.22 | $73.87 | 100 |
| 2022-07-21 | $25.00 | $70.43 | 100 |
| 2022-07-20 | $24.68 | $69.53 | 0 |
| 2022-07-19 | $24.68 | $69.53 | 0 |
| 2022-07-18 | $24.68 | $69.53 | 0 |
| 2022-07-15 | $24.68 | $69.53 | 100 |
| 2022-07-14 | $24.80 | $69.87 | 0 |
| 2022-07-13 | $24.80 | $69.87 | 0 |
| 2022-07-12 | $24.80 | $69.87 | 0 |
| 2022-07-11 | $24.80 | $69.87 | 0 |
| 2022-07-08 | $24.80 | $69.87 | 0 |
| 2022-07-07 | $24.80 | $69.87 | 0 |
| 2022-07-06 | $24.80 | $69.87 | 0 |
| 2022-07-05 | $24.80 | $69.87 | 0 |
| 2022-07-01 | $24.80 | $69.87 | 0 |
| 2022-06-30 | $24.80 | $69.87 | 0 |
| 2022-06-29 | $24.80 | $69.87 | 0 |
| 2022-06-28 | $24.80 | $69.87 | 0 |
| 2022-06-27 | $24.80 | $69.87 | 0 |
| 2022-06-24 | $24.80 | $69.87 | 0 |
| 2022-06-23 | $24.80 | $69.87 | 0 |
| 2022-06-22 | $24.80 | $69.87 | 0 |
| 2022-06-21 | $24.80 | $69.87 | 0 |
| 2022-06-17 | $24.80 | $69.87 | 200 |
| 2022-06-16 | $24.55 | $69.16 | 300 |
| 2022-06-15 | $26.31 | $74.12 | 0 |
| 2022-06-14 | $26.31 | $74.12 | 100 |
| 2022-06-13 | $27.11 | $76.37 | 0 |
| 2022-06-10 | $27.11 | $76.37 | 0 |
| 2022-06-09 | $27.11 | $76.37 | 0 |
| 2022-06-08 | $27.11 | $76.37 | 0 |
| 2022-06-07 | $27.11 | $76.37 | 0 |
| 2022-06-06 | $27.11 | $76.37 | 100 |
| 2022-06-03 | $27.72 | $78.09 | 0 |
| 2022-06-02 | $27.72 | $78.09 | 100 |
| 2022-06-01 | $29.26 | $82.43 | 0 |
| 2022-05-31 | $29.26 | $81.70 | 0 |
| 2022-05-27 | $29.26 | $81.70 | 0 |
| 2022-05-26 | $29.26 | $81.70 | 500 |
| 2022-05-25 | $26.30 | $73.43 | 200 |
| 2022-05-24 | $26.30 | $73.43 | 300 |
| 2022-05-23 | $26.63 | $74.36 | 200 |
| 2022-05-20 | $28.02 | $78.24 | 0 |
| 2022-05-19 | $28.02 | $78.24 | 0 |
| 2022-05-18 | $28.02 | $78.24 | 1,100 |
| 2022-05-17 | $27.71 | $77.37 | 0 |
| 2022-05-16 | $27.71 | $77.37 | 0 |
| 2022-05-13 | $27.71 | $77.37 | 0 |
| 2022-05-12 | $27.71 | $77.37 | 0 |
| 2022-05-11 | $27.71 | $77.37 | 0 |
| 2022-05-10 | $27.71 | $77.37 | 200 |
| 2022-05-09 | $27.54 | $76.90 | 0 |
| 2022-05-06 | $27.54 | $76.90 | 1,200 |
| 2022-05-05 | $25.50 | $71.20 | 100 |
| 2022-05-04 | $25.00 | $69.80 | 200 |
| 2022-05-03 | $24.68 | $68.91 | 0 |
| 2022-05-02 | $24.68 | $68.91 | 500 |
| 2022-04-29 | $25.60 | $71.48 | 0 |
| 2022-04-28 | $25.60 | $71.48 | 0 |
| 2022-04-27 | $25.60 | $71.48 | 0 |
| 2022-04-26 | $25.60 | $71.48 | 0 |
| 2022-04-25 | $25.60 | $71.48 | 100 |
| 2022-04-22 | $27.11 | $75.70 | 0 |
| 2022-04-21 | $27.11 | $75.70 | 0 |
| 2022-04-20 | $27.11 | $75.70 | 100 |
| 2022-04-19 | $27.89 | $77.87 | 0 |
| 2022-04-18 | $27.89 | $77.87 | 0 |
| 2022-04-14 | $27.89 | $77.87 | 0 |
| 2022-04-13 | $27.89 | $77.87 | 0 |
| 2022-04-12 | $27.89 | $77.87 | 0 |
| 2022-04-11 | $27.89 | $77.87 | 0 |
| 2022-04-08 | $27.89 | $77.87 | 0 |
| 2022-04-07 | $27.89 | $77.87 | 0 |
| 2022-04-06 | $27.89 | $77.87 | 0 |
| 2022-04-05 | $27.89 | $77.87 | 0 |
| 2022-04-04 | $27.89 | $77.87 | 100 |
| 2022-04-01 | $28.27 | $78.93 | 0 |
| 2022-03-31 | $28.27 | $78.93 | 0 |
| 2022-03-30 | $28.27 | $78.93 | 0 |
| 2022-03-29 | $28.27 | $78.93 | 0 |
| 2022-03-28 | $28.27 | $78.93 | 0 |
| 2022-03-25 | $28.27 | $78.93 | 0 |
| 2022-03-24 | $28.27 | $78.93 | 0 |
| 2022-03-23 | $28.27 | $78.93 | 200 |
| 2022-03-22 | $29.00 | $80.97 | 0 |
| 2022-03-21 | $29.00 | $80.97 | 0 |
| 2022-03-18 | $29.00 | $80.97 | 0 |
| 2022-03-17 | $29.00 | $80.97 | 0 |
| 2022-03-16 | $29.00 | $80.97 | 0 |
| 2022-03-15 | $29.00 | $80.97 | 300 |
| 2022-03-14 | $29.99 | $83.74 | 400 |
| 2022-03-11 | $28.27 | $78.93 | 0 |
| 2022-03-10 | $28.27 | $78.93 | 200 |
| 2022-03-09 | $28.71 | $79.52 | 0 |
| 2022-03-08 | $28.71 | $79.52 | 300 |
| 2022-03-07 | $28.85 | $79.91 | 100 |
| 2022-03-04 | $30.15 | $83.51 | 0 |
| 2022-03-03 | $30.15 | $83.51 | 100 |
| 2022-03-02 | $28.49 | $78.91 | 0 |
| 2022-03-01 | $28.49 | $78.91 | 200 |
| 2022-02-28 | $28.53 | $79.02 | 200 |
| 2022-02-25 | $27.43 | $75.98 | 1,400 |
| 2022-02-24 | $27.00 | $74.78 | 0 |
| 2022-02-23 | $27.00 | $74.78 | 900 |
| 2022-02-22 | $27.11 | $75.09 | 300 |
| 2022-02-18 | $27.90 | $77.28 | 300 |
| 2022-02-17 | $26.92 | $74.56 | 200 |
| 2022-02-16 | $29.05 | $80.46 | 600 |
| 2022-02-15 | $29.01 | $80.35 | 0 |
| 2022-02-14 | $29.01 | $80.35 | 100 |
| 2022-02-11 | $29.44 | $81.54 | 0 |
| 2022-02-10 | $29.44 | $81.54 | 0 |
| 2022-02-09 | $29.44 | $81.54 | 0 |
| 2022-02-08 | $29.44 | $81.54 | 0 |
| 2022-02-07 | $29.44 | $81.54 | 0 |
| 2022-02-04 | $29.44 | $81.54 | 0 |
| 2022-02-03 | $29.44 | $81.54 | 0 |
| 2022-02-02 | $29.44 | $81.54 | 100 |
| 2022-02-01 | $29.72 | $82.32 | 2,200 |
| 2022-01-31 | $28.75 | $79.63 | 0 |
| 2022-01-28 | $28.75 | $79.63 | 0 |
| 2022-01-27 | $28.75 | $79.63 | 0 |
| 2022-01-26 | $28.75 | $79.63 | 0 |
| 2022-01-25 | $28.75 | $79.63 | 400 |
| 2022-01-24 | $28.75 | $79.63 | 0 |
| 2022-01-21 | $28.75 | $79.63 | 100 |
| 2022-01-20 | $29.19 | $80.85 | 300 |
| 2022-01-19 | $30.29 | $83.90 | 0 |
| 2022-01-18 | $30.29 | $83.90 | 100 |
| 2022-01-14 | $30.72 | $85.09 | 0 |
| 2022-01-13 | $30.72 | $85.09 | 0 |
| 2022-01-12 | $30.72 | $85.09 | 0 |
| 2022-01-11 | $30.72 | $85.09 | 0 |
| 2022-01-10 | $30.72 | $85.09 | 0 |
| 2022-01-07 | $30.72 | $85.09 | 0 |
| 2022-01-06 | $30.72 | $85.09 | 0 |
| 2022-01-05 | $30.72 | $85.09 | 0 |
| 2022-01-04 | $30.72 | $85.09 | 0 |
| 2022-01-03 | $30.72 | $85.09 | 300 |