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
- 2012-01-17 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 | $40.50 | $46.10 | 600 |
| 2022-12-29 | $40.02 | $45.55 | 0 |
| 2022-12-28 | $40.02 | $45.55 | 6,000 |
| 2022-12-27 | $41.81 | $47.59 | 2,200 |
| 2022-12-23 | $39.63 | $45.11 | 500 |
| 2022-12-22 | $38.21 | $43.49 | 0 |
| 2022-12-21 | $38.21 | $43.49 | 0 |
| 2022-12-20 | $38.21 | $43.49 | 100 |
| 2022-12-19 | $38.14 | $43.41 | 200 |
| 2022-12-16 | $38.13 | $43.40 | 1,400 |
| 2022-12-15 | $38.51 | $43.83 | 300 |
| 2022-12-14 | $39.09 | $44.49 | 1,200 |
| 2022-12-13 | $39.09 | $44.49 | 200 |
| 2022-12-12 | $38.50 | $43.82 | 400 |
| 2022-12-09 | $38.50 | $43.82 | 0 |
| 2022-12-08 | $38.50 | $43.82 | 0 |
| 2022-12-07 | $38.50 | $43.82 | 400 |
| 2022-12-06 | $38.91 | $44.29 | 8,900 |
| 2022-12-05 | $38.91 | $44.29 | 0 |
| 2022-12-02 | $38.91 | $44.29 | 0 |
| 2022-12-01 | $38.91 | $44.29 | 0 |
| 2022-11-30 | $38.91 | $44.29 | 700 |
| 2022-11-29 | $39.16 | $44.57 | 0 |
| 2022-11-28 | $39.16 | $44.57 | 1,000 |
| 2022-11-25 | $40.07 | $45.61 | 800 |
| 2022-11-23 | $38.93 | $44.31 | 1,200 |
| 2022-11-22 | $39.00 | $44.39 | 600 |
| 2022-11-21 | $39.00 | $44.39 | 0 |
| 2022-11-18 | $39.00 | $44.39 | 500 |
| 2022-11-17 | $39.28 | $44.71 | 3,000 |
| 2022-11-16 | $39.28 | $44.71 | 200 |
| 2022-11-15 | $40.02 | $45.55 | 0 |
| 2022-11-14 | $40.02 | $45.55 | 100 |
| 2022-11-11 | $37.81 | $43.03 | 600 |
| 2022-11-10 | $36.33 | $41.35 | 0 |
| 2022-11-09 | $36.33 | $41.35 | 400 |
| 2022-11-08 | $32.37 | $36.84 | 0 |
| 2022-11-07 | $32.37 | $36.84 | 0 |
| 2022-11-04 | $32.37 | $36.84 | 0 |
| 2022-11-03 | $32.37 | $36.84 | 100 |
| 2022-11-02 | $34.07 | $38.78 | 300 |
| 2022-11-01 | $32.93 | $37.48 | 400 |
| 2022-10-31 | $34.60 | $39.38 | 0 |
| 2022-10-28 | $34.60 | $39.38 | 0 |
| 2022-10-27 | $34.60 | $39.38 | 0 |
| 2022-10-26 | $34.60 | $39.38 | 0 |
| 2022-10-25 | $34.60 | $39.38 | 0 |
| 2022-10-24 | $34.60 | $39.38 | 0 |
| 2022-10-21 | $34.60 | $39.38 | 0 |
| 2022-10-20 | $34.60 | $39.38 | 0 |
| 2022-10-19 | $34.60 | $39.38 | 0 |
| 2022-10-18 | $34.60 | $39.38 | 22,400 |
| 2022-10-17 | $32.67 | $37.18 | 0 |
| 2022-10-14 | $32.67 | $37.18 | 200 |
| 2022-10-13 | $32.76 | $37.29 | 400 |
| 2022-10-12 | $31.82 | $36.22 | 100 |
| 2022-10-11 | $31.82 | $36.22 | 200 |
| 2022-10-10 | $31.82 | $36.22 | 200 |
| 2022-10-07 | $29.00 | $33.01 | 0 |
| 2022-10-06 | $29.00 | $33.01 | 0 |
| 2022-10-05 | $29.00 | $33.01 | 0 |
| 2022-10-04 | $29.00 | $33.01 | 0 |
| 2022-10-03 | $29.00 | $33.01 | 0 |
| 2022-09-30 | $29.00 | $33.01 | 7,000 |
| 2022-09-29 | $27.78 | $31.62 | 700 |
| 2022-09-28 | $29.45 | $33.52 | 100 |
| 2022-09-27 | $34.60 | $39.38 | 0 |
| 2022-09-26 | $34.60 | $39.38 | 0 |
| 2022-09-23 | $34.60 | $39.38 | 0 |
| 2022-09-22 | $34.60 | $39.38 | 0 |
| 2022-09-21 | $34.60 | $39.38 | 0 |
| 2022-09-20 | $34.60 | $39.38 | 0 |
| 2022-09-19 | $34.60 | $39.38 | 0 |
| 2022-09-16 | $34.60 | $39.38 | 100 |
| 2022-09-15 | $34.60 | $39.38 | 0 |
| 2022-09-14 | $34.60 | $39.38 | 0 |
| 2022-09-13 | $34.60 | $39.38 | 1,200 |
| 2022-09-12 | $33.40 | $38.01 | 0 |
| 2022-09-09 | $33.40 | $38.01 | 600 |
| 2022-09-08 | $33.40 | $38.01 | 0 |
| 2022-09-07 | $33.40 | $38.01 | 0 |
| 2022-09-06 | $33.40 | $38.01 | 0 |
| 2022-09-02 | $33.40 | $38.01 | 200 |
| 2022-09-01 | $31.29 | $35.61 | 500 |
| 2022-08-31 | $31.29 | $35.61 | 0 |
| 2022-08-30 | $31.29 | $35.61 | 600 |
| 2022-08-29 | $31.29 | $35.61 | 700 |
| 2022-08-26 | $31.50 | $35.85 | 100 |
| 2022-08-25 | $32.15 | $36.59 | 0 |
| 2022-08-24 | $32.15 | $36.59 | 500 |
| 2022-08-23 | $35.13 | $39.98 | 0 |
| 2022-08-22 | $35.13 | $39.98 | 700 |
| 2022-08-19 | $35.13 | $39.98 | 100 |
| 2022-08-18 | $35.13 | $39.98 | 300 |
| 2022-08-17 | $36.70 | $41.77 | 12,200 |
| 2022-08-16 | $36.70 | $41.77 | 0 |
| 2022-08-15 | $36.70 | $41.77 | 100 |
| 2022-08-12 | $36.38 | $41.41 | 0 |
| 2022-08-11 | $36.38 | $41.41 | 100 |
| 2022-08-10 | $36.38 | $41.41 | 0 |
| 2022-08-09 | $36.38 | $41.41 | 0 |
| 2022-08-08 | $36.38 | $41.41 | 0 |
| 2022-08-05 | $36.38 | $41.41 | 100 |
| 2022-08-04 | $37.46 | $42.64 | 200 |
| 2022-08-03 | $36.70 | $41.77 | 800 |
| 2022-08-02 | $34.75 | $39.55 | 0 |
| 2022-08-01 | $34.75 | $39.55 | 0 |
| 2022-07-29 | $34.75 | $39.55 | 0 |
| 2022-07-28 | $34.75 | $39.55 | 300 |
| 2022-07-27 | $34.75 | $39.55 | 900 |
| 2022-07-26 | $34.42 | $39.18 | 400 |
| 2022-07-25 | $36.30 | $41.32 | 0 |
| 2022-07-22 | $36.30 | $41.32 | 600 |
| 2022-07-21 | $37.50 | $42.68 | 200 |
| 2022-07-20 | $37.40 | $42.57 | 100 |
| 2022-07-19 | $37.40 | $42.57 | 1,100 |
| 2022-07-18 | $33.48 | $38.11 | 0 |
| 2022-07-15 | $33.48 | $38.11 | 0 |
| 2022-07-14 | $33.48 | $38.11 | 100 |
| 2022-07-13 | $32.70 | $37.22 | 200 |
| 2022-07-12 | $34.21 | $38.94 | 4,200 |
| 2022-07-11 | $33.71 | $38.37 | 2,300 |
| 2022-07-08 | $36.14 | $41.13 | 400 |
| 2022-07-07 | $32.69 | $37.21 | 0 |
| 2022-07-06 | $32.69 | $37.21 | 2,200 |
| 2022-07-05 | $32.75 | $37.27 | 400 |
| 2022-07-01 | $35.60 | $40.52 | 0 |
| 2022-06-30 | $35.60 | $40.52 | 300 |
| 2022-06-29 | $36.30 | $41.32 | 1,200 |
| 2022-06-28 | $39.20 | $44.62 | 500 |
| 2022-06-27 | $38.93 | $44.31 | 0 |
| 2022-06-24 | $38.93 | $44.31 | 0 |
| 2022-06-23 | $38.93 | $44.31 | 300 |
| 2022-06-22 | $38.93 | $44.31 | 1,300 |
| 2022-06-21 | $40.14 | $45.69 | 300 |
| 2022-06-17 | $40.68 | $46.30 | 100 |
| 2022-06-16 | $40.00 | $45.53 | 100 |
| 2022-06-15 | $43.50 | $49.51 | 100 |
| 2022-06-14 | $43.38 | $49.37 | 700 |
| 2022-06-13 | $46.73 | $53.19 | 500 |
| 2022-06-10 | $46.73 | $53.19 | 400 |
| 2022-06-09 | $47.38 | $53.93 | 0 |
| 2022-06-08 | $47.38 | $53.93 | 0 |
| 2022-06-07 | $47.38 | $53.93 | 300 |
| 2022-06-06 | $48.94 | $55.70 | 0 |
| 2022-06-03 | $48.94 | $55.70 | 100 |
| 2022-06-02 | $48.48 | $55.18 | 800 |
| 2022-06-01 | $48.68 | $55.41 | 14,700 |
| 2022-05-31 | $46.23 | $52.62 | 2,100 |
| 2022-05-27 | $40.57 | $46.18 | 0 |
| 2022-05-26 | $40.57 | $46.18 | 100 |
| 2022-05-25 | $40.30 | $44.59 | 300 |
| 2022-05-24 | $38.85 | $42.99 | 0 |
| 2022-05-23 | $38.85 | $42.99 | 100 |
| 2022-05-20 | $38.35 | $42.43 | 400 |
| 2022-05-19 | $38.35 | $42.43 | 1,400 |
| 2022-05-18 | $38.97 | $43.12 | 200 |
| 2022-05-17 | $36.20 | $40.05 | 0 |
| 2022-05-16 | $36.20 | $40.05 | 0 |
| 2022-05-13 | $36.20 | $40.05 | 0 |
| 2022-05-12 | $36.20 | $40.05 | 2,600 |
| 2022-05-11 | $37.89 | $41.92 | 3,800 |
| 2022-05-10 | $36.92 | $40.85 | 200 |
| 2022-05-09 | $36.65 | $40.55 | 600 |
| 2022-05-06 | $37.50 | $41.49 | 400 |
| 2022-05-05 | $37.44 | $41.43 | 1,100 |
| 2022-05-04 | $40.75 | $45.09 | 400 |
| 2022-05-03 | $38.75 | $42.88 | 200 |
| 2022-05-02 | $39.57 | $43.78 | 7,600 |
| 2022-04-29 | $37.85 | $41.88 | 0 |
| 2022-04-28 | $37.85 | $41.88 | 100 |
| 2022-04-27 | $37.94 | $41.98 | 400 |
| 2022-04-26 | $39.66 | $43.88 | 200 |
| 2022-04-25 | $39.08 | $43.24 | 700 |
| 2022-04-22 | $40.90 | $45.25 | 0 |
| 2022-04-21 | $40.90 | $45.25 | 1,000 |
| 2022-04-20 | $40.90 | $45.25 | 1,200 |
| 2022-04-19 | $39.85 | $44.09 | 3,600 |
| 2022-04-18 | $38.20 | $42.27 | 100 |
| 2022-04-14 | $38.90 | $43.04 | 200 |
| 2022-04-13 | $38.30 | $42.38 | 1,100 |
| 2022-04-12 | $39.55 | $43.76 | 2,000 |
| 2022-04-11 | $39.55 | $43.76 | 0 |
| 2022-04-08 | $39.55 | $43.76 | 500 |
| 2022-04-07 | $40.11 | $44.38 | 0 |
| 2022-04-06 | $40.11 | $44.38 | 2,400 |
| 2022-04-05 | $41.58 | $46.01 | 1,500 |
| 2022-04-04 | $45.17 | $49.98 | 0 |
| 2022-04-01 | $45.17 | $49.98 | 200 |
| 2022-03-31 | $45.06 | $49.86 | 500 |
| 2022-03-30 | $44.81 | $49.58 | 0 |
| 2022-03-29 | $44.81 | $49.58 | 0 |
| 2022-03-28 | $44.81 | $49.58 | 400 |
| 2022-03-25 | $46.00 | $50.90 | 0 |
| 2022-03-24 | $46.00 | $50.90 | 0 |
| 2022-03-23 | $46.00 | $50.90 | 200 |
| 2022-03-22 | $47.70 | $52.78 | 200 |
| 2022-03-21 | $46.72 | $51.69 | 0 |
| 2022-03-18 | $46.72 | $51.69 | 0 |
| 2022-03-17 | $46.72 | $51.69 | 1,100 |
| 2022-03-16 | $45.75 | $50.62 | 0 |
| 2022-03-15 | $45.75 | $50.62 | 500 |
| 2022-03-14 | $44.51 | $49.25 | 0 |
| 2022-03-11 | $44.51 | $49.25 | 7,700 |
| 2022-03-10 | $43.50 | $48.13 | 1,200 |
| 2022-03-09 | $40.49 | $44.80 | 0 |
| 2022-03-08 | $40.49 | $44.80 | 3,300 |
| 2022-03-07 | $39.47 | $43.67 | 2,100 |
| 2022-03-04 | $40.50 | $44.81 | 5,500 |
| 2022-03-03 | $43.02 | $47.60 | 400 |
| 2022-03-02 | $45.30 | $50.12 | 1,500 |
| 2022-03-01 | $51.80 | $57.32 | 0 |
| 2022-02-28 | $51.80 | $57.32 | 900 |
| 2022-02-25 | $51.80 | $57.32 | 600 |
| 2022-02-24 | $50.00 | $55.32 | 3,700 |
| 2022-02-23 | $55.98 | $61.94 | 0 |
| 2022-02-22 | $55.98 | $61.94 | 400 |
| 2022-02-18 | $59.61 | $65.96 | 0 |
| 2022-02-17 | $59.61 | $65.96 | 0 |
| 2022-02-16 | $59.61 | $65.96 | 0 |
| 2022-02-15 | $59.61 | $65.96 | 0 |
| 2022-02-14 | $59.61 | $65.96 | 0 |
| 2022-02-11 | $59.61 | $65.96 | 600 |
| 2022-02-10 | $59.61 | $65.96 | 0 |
| 2022-02-09 | $59.61 | $65.96 | 0 |
| 2022-02-08 | $59.61 | $65.96 | 0 |
| 2022-02-07 | $59.61 | $65.96 | 0 |
| 2022-02-04 | $59.61 | $65.96 | 400 |
| 2022-02-03 | $62.20 | $68.82 | 0 |
| 2022-02-02 | $62.20 | $68.82 | 14,000 |
| 2022-02-01 | $63.19 | $69.92 | 5,300 |
| 2022-01-31 | $60.50 | $66.94 | 900 |
| 2022-01-28 | $59.43 | $65.76 | 100 |
| 2022-01-27 | $62.00 | $68.60 | 0 |
| 2022-01-26 | $62.00 | $68.60 | 100 |
| 2022-01-25 | $58.89 | $65.16 | 200 |
| 2022-01-24 | $63.38 | $70.13 | 0 |
| 2022-01-21 | $63.38 | $70.13 | 0 |
| 2022-01-20 | $63.38 | $70.13 | 300 |
| 2022-01-19 | $63.65 | $70.43 | 300 |
| 2022-01-18 | $64.20 | $71.04 | 200 |
| 2022-01-14 | $67.30 | $74.47 | 500 |
| 2022-01-13 | $67.09 | $74.23 | 5,000 |
| 2022-01-12 | $65.28 | $72.23 | 100 |
| 2022-01-11 | $64.40 | $71.26 | 500 |
| 2022-01-10 | $65.75 | $72.75 | 0 |
| 2022-01-07 | $65.75 | $72.75 | 700 |
| 2022-01-06 | $64.85 | $71.75 | 400 |
| 2022-01-05 | $63.45 | $70.21 | 100 |
| 2022-01-04 | $63.65 | $70.43 | 300 |
| 2022-01-03 | $62.16 | $68.78 | 500 |