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
- 2006-06-02 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 | $41.00 | $41.00 | 21 |
| 2022-12-29 | $43.00 | $43.00 | 8 |
| 2022-12-28 | $38.00 | $38.00 | 52 |
| 2022-12-27 | $38.00 | $38.00 | 48 |
| 2022-12-23 | $37.00 | $37.00 | 120 |
| 2022-12-22 | $42.00 | $42.00 | 11 |
| 2022-12-21 | $42.00 | $42.00 | 0 |
| 2022-12-20 | $42.00 | $42.00 | 8 |
| 2022-12-19 | $39.00 | $39.00 | 110 |
| 2022-12-16 | $37.00 | $37.00 | 45 |
| 2022-12-15 | $43.00 | $43.00 | 56 |
| 2022-12-14 | $37.00 | $37.00 | 10 |
| 2022-12-13 | $37.00 | $37.00 | 1 |
| 2022-12-12 | $36.00 | $36.00 | 127 |
| 2022-12-09 | $35.00 | $35.00 | 49 |
| 2022-12-08 | $40.00 | $40.00 | 651 |
| 2022-12-07 | $40.00 | $40.00 | 7 |
| 2022-12-06 | $40.00 | $40.00 | 517 |
| 2022-12-05 | $39.00 | $39.00 | 40 |
| 2022-12-02 | $37.00 | $37.00 | 26 |
| 2022-12-01 | $35.00 | $35.00 | 15 |
| 2022-11-30 | $34.00 | $34.00 | 0 |
| 2022-11-29 | $34.00 | $34.00 | 0 |
| 2022-11-28 | $34.00 | $34.00 | 75 |
| 2022-11-25 | $33.00 | $33.00 | 2 |
| 2022-11-23 | $33.00 | $33.00 | 10 |
| 2022-11-22 | $33.00 | $33.00 | 158 |
| 2022-11-21 | $39.00 | $39.00 | 6 |
| 2022-11-18 | $35.00 | $35.00 | 7 |
| 2022-11-17 | $35.00 | $35.00 | 12 |
| 2022-11-16 | $39.00 | $39.00 | 0 |
| 2022-11-15 | $39.00 | $39.00 | 257 |
| 2022-11-14 | $39.00 | $39.00 | 17 |
| 2022-11-11 | $41.00 | $41.00 | 66 |
| 2022-11-10 | $35.00 | $35.00 | 19 |
| 2022-11-09 | $40.00 | $40.00 | 10 |
| 2022-11-08 | $40.00 | $40.00 | 120 |
| 2022-11-07 | $39.00 | $39.00 | 28 |
| 2022-11-04 | $36.00 | $36.00 | 85 |
| 2022-11-03 | $41.00 | $41.00 | 45 |
| 2022-11-02 | $35.00 | $35.00 | 0 |
| 2022-11-01 | $35.00 | $35.00 | 0 |
| 2022-10-31 | $35.00 | $35.00 | 10 |
| 2022-10-28 | $35.00 | $35.00 | 0 |
| 2022-10-27 | $35.00 | $35.00 | 0 |
| 2022-10-26 | $35.00 | $35.00 | 0 |
| 2022-10-25 | $35.00 | $35.00 | 8 |
| 2022-10-24 | $35.00 | $35.00 | 40 |
| 2022-10-21 | $43.00 | $43.00 | 0 |
| 2022-10-20 | $43.00 | $43.00 | 168 |
| 2022-10-19 | $37.00 | $37.00 | 67 |
| 2022-10-18 | $37.00 | $37.00 | 0 |
| 2022-10-17 | $37.00 | $37.00 | 22 |
| 2022-10-14 | $37.00 | $37.00 | 43 |
| 2022-10-13 | $36.00 | $36.00 | 0 |
| 2022-10-12 | $36.00 | $36.00 | 0 |
| 2022-10-11 | $36.00 | $36.00 | 0 |
| 2022-10-10 | $36.00 | $36.00 | 17 |
| 2022-10-07 | $39.00 | $39.00 | 0 |
| 2022-10-06 | $39.00 | $39.00 | 0 |
| 2022-10-05 | $39.00 | $39.00 | 0 |
| 2022-10-04 | $39.00 | $39.00 | 25 |
| 2022-10-03 | $38.00 | $38.00 | 19 |
| 2022-09-30 | $41.00 | $41.00 | 0 |
| 2022-09-29 | $41.00 | $41.00 | 0 |
| 2022-09-28 | $41.00 | $41.00 | 2 |
| 2022-09-27 | $33.00 | $33.00 | 19 |
| 2022-09-26 | $40.00 | $40.00 | 16 |
| 2022-09-23 | $38.00 | $38.00 | 92 |
| 2022-09-22 | $42.00 | $42.00 | 77 |
| 2022-09-21 | $42.00 | $42.00 | 25 |
| 2022-09-20 | $42.00 | $42.00 | 23 |
| 2022-09-19 | $41.00 | $41.00 | 0 |
| 2022-09-16 | $41.00 | $41.00 | 89 |
| 2022-09-15 | $40.00 | $40.00 | 0 |
| 2022-09-14 | $40.00 | $40.00 | 32 |
| 2022-09-13 | $44.00 | $44.00 | 4 |
| 2022-09-12 | $46.00 | $46.00 | 90 |
| 2022-09-09 | $46.00 | $46.00 | 357 |
| 2022-09-08 | $40.00 | $40.00 | 100 |
| 2022-09-07 | $45.00 | $45.00 | 43 |
| 2022-09-06 | $44.00 | $44.00 | 15 |
| 2022-09-02 | $42.00 | $42.00 | 0 |
| 2022-09-01 | $42.00 | $42.00 | 85 |
| 2022-08-31 | $43.00 | $43.00 | 40 |
| 2022-08-30 | $43.00 | $43.00 | 132 |
| 2022-08-29 | $47.00 | $47.00 | 12 |
| 2022-08-26 | $47.00 | $47.00 | 50 |
| 2022-08-25 | $46.00 | $46.00 | 141 |
| 2022-08-24 | $46.00 | $46.00 | 914 |
| 2022-08-23 | $48.00 | $48.00 | 256 |
| 2022-08-22 | $43.00 | $43.00 | 0 |
| 2022-08-19 | $43.00 | $43.00 | 2 |
| 2022-08-18 | $45.00 | $45.00 | 0 |
| 2022-08-17 | $45.00 | $45.00 | 8 |
| 2022-08-16 | $45.00 | $45.00 | 20 |
| 2022-08-15 | $38.00 | $38.00 | 46 |
| 2022-08-12 | $46.00 | $46.00 | 73 |
| 2022-08-11 | $44.00 | $44.00 | 3 |
| 2022-08-10 | $46.00 | $46.00 | 11 |
| 2022-08-09 | $44.00 | $44.00 | 130 |
| 2022-08-08 | $43.00 | $43.00 | 0 |
| 2022-08-05 | $43.00 | $43.00 | 5 |
| 2022-08-04 | $41.00 | $41.00 | 0 |
| 2022-08-03 | $41.00 | $41.00 | 3 |
| 2022-08-02 | $46.00 | $46.00 | 21 |
| 2022-08-01 | $44.00 | $44.00 | 22 |
| 2022-07-29 | $46.00 | $46.00 | 0 |
| 2022-07-28 | $46.00 | $46.00 | 5 |
| 2022-07-27 | $41.00 | $41.00 | 24 |
| 2022-07-26 | $42.00 | $42.00 | 0 |
| 2022-07-25 | $42.00 | $42.00 | 35 |
| 2022-07-22 | $42.00 | $42.00 | 2 |
| 2022-07-21 | $42.00 | $42.00 | 61 |
| 2022-07-20 | $40.00 | $40.00 | 0 |
| 2022-07-19 | $40.00 | $40.00 | 0 |
| 2022-07-18 | $40.00 | $40.00 | 76 |
| 2022-07-15 | $38.00 | $38.00 | 20 |
| 2022-07-14 | $42.00 | $42.00 | 0 |
| 2022-07-13 | $42.00 | $42.00 | 26 |
| 2022-07-12 | $42.00 | $42.00 | 3 |
| 2022-07-11 | $42.00 | $42.00 | 3 |
| 2022-07-08 | $42.00 | $42.00 | 255 |
| 2022-07-07 | $32.00 | $32.00 | 0 |
| 2022-07-06 | $32.00 | $32.00 | 2 |
| 2022-07-05 | $32.00 | $32.00 | 40 |
| 2022-07-01 | $39.00 | $39.00 | 0 |
| 2022-06-30 | $39.00 | $39.00 | 0 |
| 2022-06-29 | $39.00 | $39.00 | 0 |
| 2022-06-28 | $39.00 | $39.00 | 0 |
| 2022-06-27 | $39.00 | $39.00 | 0 |
| 2022-06-24 | $39.00 | $39.00 | 1 |
| 2022-06-23 | $40.00 | $40.00 | 12 |
| 2022-06-22 | $45.00 | $45.00 | 10 |
| 2022-06-21 | $45.00 | $45.00 | 1 |
| 2022-06-17 | $48.00 | $48.00 | 0 |
| 2022-06-16 | $48.00 | $48.00 | 0 |
| 2022-06-15 | $48.00 | $48.00 | 127 |
| 2022-06-14 | $41.00 | $41.00 | 0 |
| 2022-06-13 | $41.00 | $41.00 | 332 |
| 2022-06-10 | $41.00 | $41.00 | 789 |
| 2022-06-09 | $36.00 | $36.00 | 1 |
| 2022-06-08 | $38.00 | $38.00 | 0 |
| 2022-06-07 | $38.00 | $38.00 | 0 |
| 2022-06-06 | $38.00 | $38.00 | 51 |
| 2022-06-03 | $38.00 | $38.00 | 0 |
| 2022-06-02 | $38.00 | $38.00 | 196 |
| 2022-06-01 | $37.00 | $37.00 | 0 |
| 2022-05-31 | $37.00 | $37.00 | 0 |
| 2022-05-27 | $37.00 | $37.00 | 8 |
| 2022-05-26 | $36.00 | $36.00 | 131 |
| 2022-05-25 | $34.00 | $34.00 | 35 |
| 2022-05-24 | $35.00 | $35.00 | 726 |
| 2022-05-23 | $36.00 | $36.00 | 3 |
| 2022-05-20 | $35.00 | $35.00 | 0 |
| 2022-05-19 | $35.00 | $35.00 | 15 |
| 2022-05-18 | $36.00 | $36.00 | 621 |
| 2022-05-17 | $35.00 | $35.00 | 48 |
| 2022-05-16 | $34.00 | $34.00 | 1 |
| 2022-05-13 | $34.00 | $34.00 | 514 |
| 2022-05-12 | $33.00 | $33.00 | 336 |
| 2022-05-11 | $37.00 | $37.00 | 252 |
| 2022-05-10 | $40.00 | $40.00 | 118 |
| 2022-05-09 | $42.00 | $42.00 | 111 |
| 2022-05-06 | $43.00 | $43.00 | 156 |
| 2022-05-05 | $44.00 | $44.00 | 81 |
| 2022-05-04 | $42.00 | $42.00 | 177 |
| 2022-05-03 | $42.00 | $42.00 | 180 |
| 2022-05-02 | $45.00 | $45.00 | 348 |
| 2022-04-29 | $45.00 | $45.00 | 1 |
| 2022-04-28 | $50.00 | $50.00 | 0 |
| 2022-04-27 | $50.00 | $50.00 | 139 |
| 2022-04-26 | $50.00 | $50.00 | 11 |
| 2022-04-25 | $45.00 | $45.00 | 50 |
| 2022-04-22 | $46.00 | $46.00 | 236 |
| 2022-04-21 | $47.00 | $47.00 | 9 |
| 2022-04-20 | $47.00 | $47.00 | 162 |
| 2022-04-19 | $52.00 | $52.00 | 70 |
| 2022-04-18 | $51.00 | $51.00 | 23 |
| 2022-04-14 | $51.00 | $51.00 | 16 |
| 2022-04-13 | $53.00 | $53.00 | 1 |
| 2022-04-12 | $50.00 | $50.00 | 0 |
| 2022-04-11 | $50.00 | $50.00 | 109 |
| 2022-04-08 | $49.00 | $49.00 | 350 |
| 2022-04-07 | $42.00 | $42.00 | 376 |
| 2022-04-06 | $45.00 | $45.00 | 285 |
| 2022-04-05 | $46.00 | $46.00 | 541 |
| 2022-04-04 | $41.00 | $41.00 | 98 |
| 2022-04-01 | $48.00 | $48.00 | 82 |
| 2022-03-31 | $43.00 | $43.00 | 478 |
| 2022-03-30 | $45.00 | $45.00 | 134 |
| 2022-03-29 | $48.00 | $48.00 | 71 |
| 2022-03-28 | $47.00 | $47.00 | 221 |
| 2022-03-25 | $50.00 | $50.00 | 153 |
| 2022-03-24 | $50.00 | $50.00 | 105 |
| 2022-03-23 | $50.00 | $50.00 | 61 |
| 2022-03-22 | $49.00 | $49.00 | 390 |
| 2022-03-21 | $49.00 | $49.00 | 43 |
| 2022-03-18 | $49.00 | $49.00 | 173 |
| 2022-03-17 | $46.00 | $46.00 | 7 |
| 2022-03-16 | $48.00 | $48.00 | 197 |
| 2022-03-15 | $47.00 | $47.00 | 253 |
| 2022-03-14 | $49.00 | $49.00 | 170 |
| 2022-03-11 | $47.00 | $47.00 | 69 |
| 2022-03-10 | $52.00 | $52.00 | 405 |
| 2022-03-09 | $56.00 | $56.00 | 279 |
| 2022-03-08 | $51.00 | $51.00 | 50 |
| 2022-03-07 | $51.00 | $51.00 | 166 |
| 2022-03-04 | $57.00 | $57.00 | 0 |
| 2022-03-03 | $57.00 | $57.00 | 559 |
| 2022-03-02 | $53.00 | $53.00 | 126 |
| 2022-03-01 | $55.00 | $55.00 | 48 |
| 2022-02-28 | $55.00 | $55.00 | 43 |
| 2022-02-25 | $56.00 | $56.00 | 160 |
| 2022-02-24 | $56.00 | $56.00 | 20 |
| 2022-02-23 | $56.00 | $56.00 | 208 |
| 2022-02-22 | $55.00 | $55.00 | 324 |
| 2022-02-18 | $57.00 | $57.00 | 0 |
| 2022-02-17 | $57.00 | $57.00 | 28 |
| 2022-02-16 | $60.00 | $60.00 | 165 |
| 2022-02-15 | $57.00 | $57.00 | 2 |
| 2022-02-14 | $59.00 | $59.00 | 103 |
| 2022-02-11 | $58.00 | $58.00 | 68 |
| 2022-02-10 | $58.00 | $58.00 | 447 |
| 2022-02-09 | $60.00 | $60.00 | 267 |
| 2022-02-08 | $57.00 | $57.00 | 909 |
| 2022-02-07 | $60.00 | $60.00 | 104 |
| 2022-02-04 | $60.00 | $60.00 | 13 |
| 2022-02-03 | $59.00 | $59.00 | 6 |
| 2022-02-02 | $61.00 | $61.00 | 4 |
| 2022-02-01 | $61.00 | $61.00 | 45 |
| 2022-01-31 | $62.00 | $62.00 | 216 |
| 2022-01-28 | $61.00 | $61.00 | 259 |
| 2022-01-27 | $60.00 | $60.00 | 50 |
| 2022-01-26 | $63.00 | $63.00 | 37 |
| 2022-01-25 | $56.00 | $56.00 | 460 |
| 2022-01-24 | $58.00 | $58.00 | 80 |
| 2022-01-21 | $59.00 | $59.00 | 26 |
| 2022-01-20 | $63.00 | $63.00 | 62 |
| 2022-01-19 | $59.00 | $59.00 | 1 |
| 2022-01-18 | $58.00 | $58.00 | 1 |
| 2022-01-14 | $60.00 | $60.00 | 213 |
| 2022-01-13 | $61.00 | $61.00 | 110 |
| 2022-01-12 | $61.00 | $61.00 | 28 |
| 2022-01-11 | $61.00 | $61.00 | 72 |
| 2022-01-10 | $60.00 | $60.00 | 45 |
| 2022-01-07 | $59.00 | $59.00 | 5 |
| 2022-01-06 | $58.00 | $58.00 | 25 |
| 2022-01-05 | $58.00 | $58.00 | 6 |
| 2022-01-04 | $57.00 | $57.00 | 25 |
| 2022-01-03 | $63.00 | $63.00 | 98 |