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
- 2007-12-07 to 2026-08-28
- 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 | $33.52 | $33.52 | 1 |
| 2022-12-29 | $33.52 | $33.52 | 18 |
| 2022-12-28 | $22.62 | $22.62 | 66 |
| 2022-12-27 | $34.91 | $34.91 | 8 |
| 2022-12-23 | $22.62 | $22.62 | 81 |
| 2022-12-22 | $34.91 | $34.91 | 38 |
| 2022-12-21 | $34.91 | $34.91 | 8 |
| 2022-12-20 | $38.82 | $38.82 | 0 |
| 2022-12-19 | $38.82 | $38.82 | 0 |
| 2022-12-16 | $38.82 | $38.82 | 73 |
| 2022-12-15 | $40.50 | $40.50 | 8 |
| 2022-12-14 | $28.21 | $28.21 | 7 |
| 2022-12-13 | $44.13 | $44.13 | 64 |
| 2022-12-12 | $40.22 | $40.22 | 0 |
| 2022-12-09 | $28.21 | $28.21 | 132 |
| 2022-12-08 | $43.29 | $43.29 | 0 |
| 2022-12-07 | $43.29 | $43.29 | 91 |
| 2022-12-06 | $45.53 | $45.53 | 0 |
| 2022-12-05 | $45.53 | $45.53 | 0 |
| 2022-12-02 | $45.53 | $45.53 | 0 |
| 2022-12-01 | $45.53 | $45.53 | 1 |
| 2022-11-30 | $45.53 | $45.53 | 66 |
| 2022-11-29 | $38.82 | $38.82 | 0 |
| 2022-11-28 | $38.82 | $38.82 | 61 |
| 2022-11-25 | $41.90 | $41.90 | 0 |
| 2022-11-23 | $41.90 | $41.90 | 3 |
| 2022-11-22 | $45.53 | $45.53 | 0 |
| 2022-11-21 | $45.53 | $45.53 | 7 |
| 2022-11-18 | $43.29 | $43.29 | 0 |
| 2022-11-17 | $43.29 | $43.29 | 7 |
| 2022-11-16 | $41.06 | $41.06 | 12 |
| 2022-11-15 | $43.29 | $43.29 | 17 |
| 2022-11-14 | $33.80 | $33.80 | 92 |
| 2022-11-11 | $45.53 | $45.53 | 8 |
| 2022-11-10 | $41.76 | $41.76 | 0 |
| 2022-11-09 | $41.76 | $41.76 | 1 |
| 2022-11-08 | $45.53 | $45.53 | 19 |
| 2022-11-07 | $41.62 | $41.62 | 210 |
| 2022-11-04 | $40.22 | $40.22 | 0 |
| 2022-11-03 | $40.22 | $40.22 | 150 |
| 2022-11-02 | $41.90 | $41.90 | 7 |
| 2022-11-01 | $41.90 | $41.90 | 14 |
| 2022-10-31 | $41.90 | $41.90 | 3 |
| 2022-10-28 | $45.81 | $45.81 | 6 |
| 2022-10-27 | $48.88 | $48.88 | 0 |
| 2022-10-26 | $48.88 | $48.88 | 0 |
| 2022-10-25 | $48.88 | $48.88 | 134 |
| 2022-10-24 | $48.88 | $48.88 | 87 |
| 2022-10-21 | $50.56 | $50.56 | 0 |
| 2022-10-20 | $50.56 | $50.56 | 179 |
| 2022-10-19 | $47.48 | $47.48 | 0 |
| 2022-10-18 | $47.48 | $47.48 | 0 |
| 2022-10-17 | $47.48 | $47.48 | 0 |
| 2022-10-14 | $50.28 | $50.28 | 0 |
| 2022-10-13 | $50.28 | $50.28 | 0 |
| 2022-10-12 | $50.28 | $50.28 | 0 |
| 2022-10-11 | $50.28 | $50.28 | 13 |
| 2022-10-10 | $55.86 | $55.86 | 0 |
| 2022-10-07 | $55.86 | $55.86 | 0 |
| 2022-10-06 | $55.86 | $55.86 | 0 |
| 2022-10-05 | $55.86 | $55.86 | 0 |
| 2022-10-04 | $55.86 | $55.86 | 0 |
| 2022-10-03 | $55.86 | $55.86 | 3 |
| 2022-09-30 | $55.86 | $55.86 | 17 |
| 2022-09-29 | $55.86 | $55.86 | 0 |
| 2022-09-28 | $55.86 | $55.86 | 0 |
| 2022-09-27 | $55.86 | $55.86 | 0 |
| 2022-09-26 | $55.86 | $55.86 | 39 |
| 2022-09-23 | $58.66 | $58.66 | 0 |
| 2022-09-22 | $58.66 | $58.66 | 295 |
| 2022-09-21 | $61.45 | $61.45 | 1 |
| 2022-09-20 | $61.45 | $61.45 | 1 |
| 2022-09-19 | $50.56 | $50.56 | 221 |
| 2022-09-16 | $66.76 | $66.76 | 0 |
| 2022-09-15 | $55.86 | $55.86 | 15 |
| 2022-09-14 | $69.83 | $69.83 | 32 |
| 2022-09-13 | $55.86 | $55.86 | 127 |
| 2022-09-12 | $56.98 | $56.98 | 192 |
| 2022-09-09 | $56.98 | $56.98 | 75 |
| 2022-09-08 | $56.98 | $56.98 | 137 |
| 2022-09-07 | $55.86 | $55.86 | 152 |
| 2022-09-06 | $57.26 | $57.26 | 99 |
| 2022-09-02 | $58.38 | $58.38 | 298 |
| 2022-09-01 | $51.67 | $51.67 | 231 |
| 2022-08-31 | $53.63 | $53.63 | 305 |
| 2022-08-30 | $55.86 | $55.86 | 83 |
| 2022-08-29 | $55.86 | $55.86 | 51 |
| 2022-08-26 | $72.62 | $72.62 | 91 |
| 2022-08-25 | $75.41 | $75.41 | 176 |
| 2022-08-24 | $79.60 | $79.60 | 279 |
| 2022-08-23 | $81.00 | $81.00 | 195 |
| 2022-08-22 | $81.28 | $81.28 | 33 |
| 2022-08-19 | $83.51 | $83.51 | 89 |
| 2022-08-18 | $83.51 | $83.51 | 49 |
| 2022-08-17 | $83.51 | $83.51 | 210 |
| 2022-08-16 | $72.62 | $72.62 | 0 |
| 2022-08-15 | $79.05 | $79.05 | 188 |
| 2022-08-12 | $75.41 | $75.41 | 351 |
| 2022-08-11 | $55.86 | $55.86 | 44 |
| 2022-08-10 | $55.30 | $55.30 | 1 |
| 2022-08-09 | $55.86 | $55.86 | 0 |
| 2022-08-08 | $55.86 | $55.86 | 0 |
| 2022-08-05 | $55.86 | $55.86 | 0 |
| 2022-08-04 | $55.86 | $55.86 | 7 |
| 2022-08-03 | $55.86 | $55.86 | 37 |
| 2022-08-02 | $55.86 | $55.86 | 0 |
| 2022-08-01 | $55.86 | $55.86 | 44 |
| 2022-07-29 | $64.24 | $64.24 | 0 |
| 2022-07-28 | $64.24 | $64.24 | 15 |
| 2022-07-27 | $55.58 | $55.58 | 53 |
| 2022-07-26 | $67.04 | $67.04 | 0 |
| 2022-07-25 | $67.04 | $67.04 | 0 |
| 2022-07-22 | $67.04 | $67.04 | 11 |
| 2022-07-21 | $69.55 | $69.55 | 0 |
| 2022-07-20 | $69.55 | $69.55 | 0 |
| 2022-07-19 | $69.55 | $69.55 | 7 |
| 2022-07-18 | $63.68 | $63.68 | 6 |
| 2022-07-15 | $55.86 | $55.86 | 100 |
| 2022-07-14 | $55.58 | $55.58 | 0 |
| 2022-07-13 | $55.58 | $55.58 | 0 |
| 2022-07-12 | $55.58 | $55.58 | 5 |
| 2022-07-11 | $55.58 | $55.58 | 12 |
| 2022-07-08 | $58.66 | $58.66 | 0 |
| 2022-07-07 | $58.66 | $58.66 | 31 |
| 2022-07-06 | $69.83 | $69.83 | 9 |
| 2022-07-05 | $69.83 | $69.83 | 0 |
| 2022-07-01 | $69.83 | $69.83 | 24 |
| 2022-06-30 | $68.43 | $68.43 | 4 |
| 2022-06-29 | $65.64 | $65.64 | 34 |
| 2022-06-28 | $68.43 | $68.43 | 107 |
| 2022-06-27 | $55.86 | $55.86 | 0 |
| 2022-06-24 | $55.86 | $55.86 | 37 |
| 2022-06-23 | $65.64 | $65.64 | 0 |
| 2022-06-22 | $58.66 | $58.66 | 23 |
| 2022-06-21 | $52.51 | $52.51 | 63 |
| 2022-06-17 | $72.62 | $72.62 | 23 |
| 2022-06-16 | $69.83 | $69.83 | 0 |
| 2022-06-15 | $69.83 | $69.83 | 6 |
| 2022-06-14 | $72.62 | $72.62 | 0 |
| 2022-06-13 | $72.62 | $72.62 | 0 |
| 2022-06-10 | $72.62 | $72.62 | 37 |
| 2022-06-09 | $69.83 | $69.83 | 3 |
| 2022-06-08 | $71.45 | $71.45 | 5 |
| 2022-06-07 | $69.83 | $69.83 | 18 |
| 2022-06-06 | $69.83 | $69.83 | 9 |
| 2022-06-03 | $63.12 | $63.12 | 27 |
| 2022-06-02 | $63.12 | $63.12 | 0 |
| 2022-06-01 | $67.87 | $67.87 | 1 |
| 2022-05-31 | $64.24 | $64.24 | 16 |
| 2022-05-27 | $74.86 | $74.86 | 43 |
| 2022-05-26 | $74.58 | $74.58 | 0 |
| 2022-05-25 | $74.02 | $74.02 | 28 |
| 2022-05-24 | $75.41 | $75.41 | 244 |
| 2022-05-23 | $40.50 | $40.50 | 88 |
| 2022-05-20 | $36.31 | $36.31 | 43 |
| 2022-05-19 | $36.59 | $36.59 | 7 |
| 2022-05-18 | $49.72 | $49.72 | 129 |
| 2022-05-17 | $32.40 | $32.40 | 271 |
| 2022-05-16 | $41.90 | $41.90 | 80 |
| 2022-05-13 | $61.45 | $61.45 | 302 |
| 2022-05-12 | $27.93 | $27.93 | 60 |
| 2022-05-11 | $35.47 | $35.47 | 36 |
| 2022-05-10 | $54.19 | $54.19 | 71 |
| 2022-05-09 | $50.28 | $50.28 | 154 |
| 2022-05-06 | $58.66 | $58.66 | 68 |
| 2022-05-05 | $58.52 | $58.52 | 37 |
| 2022-05-04 | $58.66 | $58.66 | 3 |
| 2022-05-03 | $55.86 | $55.86 | 2 |
| 2022-05-02 | $62.57 | $62.57 | 6 |
| 2022-04-29 | $59.35 | $59.35 | 20 |
| 2022-04-28 | $65.36 | $65.36 | 10 |
| 2022-04-27 | $61.31 | $61.31 | 70 |
| 2022-04-26 | $69.83 | $69.83 | 158 |
| 2022-04-25 | $55.02 | $55.02 | 69 |
| 2022-04-22 | $72.62 | $72.62 | 84 |
| 2022-04-21 | $65.50 | $65.50 | 97 |
| 2022-04-20 | $69.27 | $69.27 | 92 |
| 2022-04-19 | $75.14 | $75.14 | 4 |
| 2022-04-18 | $78.07 | $78.07 | 4 |
| 2022-04-14 | $77.17 | $77.17 | 54 |
| 2022-04-13 | $77.65 | $77.65 | 219 |
| 2022-04-12 | $83.51 | $83.51 | 3 |
| 2022-04-11 | $91.89 | $91.89 | 24 |
| 2022-04-08 | $83.79 | $83.79 | 0 |
| 2022-04-07 | $83.79 | $83.79 | 0 |
| 2022-04-06 | $83.79 | $83.79 | 115 |
| 2022-04-05 | $92.17 | $92.17 | 1 |
| 2022-04-04 | $93.57 | $93.57 | 61 |
| 2022-04-01 | $83.79 | $83.79 | 125 |
| 2022-03-31 | $83.79 | $83.79 | 96 |
| 2022-03-30 | $69.83 | $69.83 | 73 |
| 2022-03-29 | $78.21 | $78.21 | 14 |
| 2022-03-28 | $65.78 | $65.78 | 38 |
| 2022-03-25 | $72.62 | $72.62 | 45 |
| 2022-03-24 | $63.54 | $63.54 | 15 |
| 2022-03-23 | $79.60 | $79.60 | 64 |
| 2022-03-22 | $61.45 | $61.45 | 7 |
| 2022-03-21 | $66.90 | $66.90 | 31 |
| 2022-03-18 | $74.86 | $74.86 | 216 |
| 2022-03-17 | $56.14 | $56.14 | 92 |
| 2022-03-16 | $67.04 | $67.04 | 23 |
| 2022-03-15 | $67.04 | $67.04 | 23 |
| 2022-03-14 | $67.04 | $67.04 | 71 |
| 2022-03-11 | $67.04 | $67.04 | 124 |
| 2022-03-10 | $69.83 | $69.83 | 95 |
| 2022-03-09 | $69.83 | $69.83 | 80 |
| 2022-03-08 | $69.83 | $69.83 | 139 |
| 2022-03-07 | $80.44 | $80.44 | 72 |
| 2022-03-04 | $83.51 | $83.51 | 0 |
| 2022-03-03 | $87.98 | $87.98 | 112 |
| 2022-03-02 | $89.38 | $89.38 | 64 |
| 2022-03-01 | $94.97 | $94.97 | 267 |
| 2022-02-28 | $89.38 | $89.38 | 214 |
| 2022-02-25 | $92.17 | $92.17 | 380 |
| 2022-02-24 | $92.17 | $92.17 | 84 |
| 2022-02-23 | $91.89 | $91.89 | 185 |
| 2022-02-22 | $89.66 | $89.66 | 10 |
| 2022-02-18 | $94.69 | $94.69 | 66 |
| 2022-02-17 | $89.38 | $89.38 | 194 |
| 2022-02-16 | $92.17 | $92.17 | 96 |
| 2022-02-15 | $104.74 | $104.74 | 441 |
| 2022-02-14 | $106.98 | $106.98 | 276 |
| 2022-02-11 | $97.62 | $97.62 | 161 |
| 2022-02-10 | $89.38 | $89.38 | 93 |
| 2022-02-09 | $92.17 | $92.17 | 665 |
| 2022-02-08 | $77.23 | $77.23 | 637 |
| 2022-02-07 | $53.35 | $53.35 | 36 |
| 2022-02-04 | $64.24 | $64.24 | 0 |
| 2022-02-03 | $67.04 | $67.04 | 0 |
| 2022-02-02 | $67.04 | $67.04 | 0 |
| 2022-02-01 | $67.04 | $67.04 | 0 |
| 2022-01-31 | $67.04 | $67.04 | 49 |
| 2022-01-28 | $69.55 | $69.55 | 1 |
| 2022-01-27 | $69.83 | $69.83 | 7 |
| 2022-01-26 | $60.05 | $60.05 | 32 |
| 2022-01-25 | $74.30 | $74.30 | 0 |
| 2022-01-24 | $74.30 | $74.30 | 35 |
| 2022-01-21 | $64.38 | $64.38 | 3 |
| 2022-01-20 | $64.38 | $64.38 | 4 |
| 2022-01-19 | $55.86 | $55.86 | 75 |
| 2022-01-18 | $62.85 | $62.85 | 0 |
| 2022-01-14 | $72.34 | $72.34 | 93 |
| 2022-01-13 | $62.57 | $62.57 | 0 |
| 2022-01-12 | $63.12 | $63.12 | 0 |
| 2022-01-11 | $63.12 | $63.12 | 31 |
| 2022-01-10 | $62.85 | $62.85 | 10 |
| 2022-01-07 | $63.54 | $63.54 | 0 |
| 2022-01-06 | $63.54 | $63.54 | 150 |
| 2022-01-05 | $65.92 | $65.92 | 103 |
| 2022-01-04 | $50.28 | $50.28 | 27 |
| 2022-01-03 | $67.04 | $67.04 | 20 |