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
- 2009-04-21 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 | $35.70 | $42.68 | 1,200 |
| 2022-12-29 | $35.90 | $42.92 | 200 |
| 2022-12-28 | $35.91 | $42.93 | 200 |
| 2022-12-27 | $35.60 | $42.56 | 500 |
| 2022-12-23 | $37.45 | $44.78 | 0 |
| 2022-12-22 | $37.45 | $44.78 | 100 |
| 2022-12-21 | $37.45 | $44.78 | 100 |
| 2022-12-20 | $35.45 | $42.38 | 400 |
| 2022-12-19 | $38.61 | $46.16 | 0 |
| 2022-12-16 | $38.61 | $46.16 | 1,300 |
| 2022-12-15 | $40.35 | $48.24 | 1,200 |
| 2022-12-14 | $36.75 | $43.94 | 1,100 |
| 2022-12-13 | $39.37 | $47.07 | 1,100 |
| 2022-12-12 | $36.40 | $43.52 | 4,300 |
| 2022-12-09 | $36.55 | $43.70 | 1,300 |
| 2022-12-08 | $34.45 | $41.19 | 0 |
| 2022-12-07 | $34.45 | $41.19 | 200 |
| 2022-12-06 | $33.40 | $39.93 | 0 |
| 2022-12-05 | $33.40 | $39.93 | 0 |
| 2022-12-02 | $33.40 | $39.93 | 100 |
| 2022-12-01 | $33.30 | $39.81 | 0 |
| 2022-11-30 | $33.30 | $39.81 | 0 |
| 2022-11-29 | $33.30 | $39.81 | 0 |
| 2022-11-28 | $33.30 | $39.81 | 300 |
| 2022-11-25 | $35.40 | $42.32 | 200 |
| 2022-11-23 | $34.85 | $41.67 | 800 |
| 2022-11-22 | $31.95 | $38.20 | 22,000 |
| 2022-11-21 | $31.95 | $38.20 | 100 |
| 2022-11-18 | $31.95 | $38.20 | 0 |
| 2022-11-17 | $31.95 | $38.20 | 400 |
| 2022-11-16 | $32.20 | $38.50 | 200 |
| 2022-11-15 | $32.00 | $38.26 | 0 |
| 2022-11-14 | $32.00 | $38.26 | 600 |
| 2022-11-11 | $32.75 | $39.16 | 200 |
| 2022-11-10 | $32.75 | $39.16 | 1,400 |
| 2022-11-09 | $31.99 | $38.25 | 300 |
| 2022-11-08 | $33.35 | $39.87 | 5,800 |
| 2022-11-07 | $30.75 | $36.76 | 500 |
| 2022-11-04 | $30.55 | $36.53 | 400 |
| 2022-11-03 | $29.39 | $35.14 | 600 |
| 2022-11-02 | $30.00 | $35.87 | 200 |
| 2022-11-01 | $33.79 | $40.40 | 0 |
| 2022-10-31 | $33.79 | $40.40 | 3,000 |
| 2022-10-28 | $31.87 | $38.10 | 0 |
| 2022-10-27 | $31.87 | $38.10 | 200 |
| 2022-10-26 | $31.45 | $37.60 | 200 |
| 2022-10-25 | $30.60 | $36.59 | 0 |
| 2022-10-24 | $30.60 | $36.59 | 1,000 |
| 2022-10-21 | $30.35 | $36.29 | 200 |
| 2022-10-20 | $30.00 | $35.87 | 0 |
| 2022-10-19 | $30.00 | $35.87 | 400 |
| 2022-10-18 | $30.60 | $36.59 | 600 |
| 2022-10-17 | $29.90 | $35.75 | 0 |
| 2022-10-14 | $29.90 | $35.75 | 700 |
| 2022-10-13 | $28.85 | $34.49 | 1,500 |
| 2022-10-12 | $30.95 | $37.00 | 3,400 |
| 2022-10-11 | $28.50 | $34.07 | 600 |
| 2022-10-10 | $28.85 | $34.49 | 0 |
| 2022-10-07 | $28.85 | $34.49 | 800 |
| 2022-10-06 | $32.41 | $38.75 | 400 |
| 2022-10-05 | $31.00 | $37.06 | 0 |
| 2022-10-04 | $31.00 | $37.06 | 200 |
| 2022-10-03 | $28.25 | $33.78 | 400 |
| 2022-09-30 | $26.70 | $31.92 | 700 |
| 2022-09-29 | $26.55 | $31.74 | 300 |
| 2022-09-28 | $27.27 | $32.60 | 2,900 |
| 2022-09-27 | $31.74 | $37.95 | 400 |
| 2022-09-26 | $27.40 | $32.76 | 300 |
| 2022-09-23 | $27.40 | $32.76 | 500 |
| 2022-09-22 | $28.89 | $34.54 | 300 |
| 2022-09-21 | $29.36 | $35.10 | 0 |
| 2022-09-20 | $29.36 | $35.10 | 200 |
| 2022-09-19 | $30.15 | $36.05 | 0 |
| 2022-09-16 | $30.15 | $36.05 | 400 |
| 2022-09-15 | $30.66 | $36.66 | 700 |
| 2022-09-14 | $30.40 | $36.35 | 0 |
| 2022-09-13 | $30.40 | $36.35 | 900 |
| 2022-09-12 | $31.20 | $37.30 | 0 |
| 2022-09-09 | $31.20 | $37.30 | 300 |
| 2022-09-08 | $34.25 | $40.95 | 800 |
| 2022-09-07 | $33.59 | $40.16 | 1,600 |
| 2022-09-06 | $29.85 | $35.69 | 0 |
| 2022-09-02 | $29.85 | $35.69 | 100 |
| 2022-09-01 | $29.85 | $35.69 | 1,800 |
| 2022-08-31 | $29.85 | $35.69 | 0 |
| 2022-08-30 | $29.85 | $35.69 | 900 |
| 2022-08-29 | $28.86 | $34.51 | 1,000 |
| 2022-08-26 | $31.01 | $37.08 | 500 |
| 2022-08-25 | $30.25 | $36.17 | 1,800 |
| 2022-08-24 | $30.08 | $35.96 | 600 |
| 2022-08-23 | $30.11 | $36.00 | 200 |
| 2022-08-22 | $33.63 | $40.21 | 0 |
| 2022-08-19 | $33.63 | $40.21 | 200 |
| 2022-08-18 | $33.63 | $40.21 | 400 |
| 2022-08-17 | $35.54 | $42.49 | 0 |
| 2022-08-16 | $35.54 | $42.49 | 0 |
| 2022-08-15 | $35.54 | $42.49 | 300 |
| 2022-08-12 | $35.84 | $42.85 | 400 |
| 2022-08-11 | $32.45 | $38.80 | 500 |
| 2022-08-10 | $30.78 | $36.80 | 100 |
| 2022-08-09 | $30.78 | $36.80 | 0 |
| 2022-08-08 | $30.78 | $36.80 | 700 |
| 2022-08-05 | $34.75 | $41.55 | 500 |
| 2022-08-04 | $30.00 | $35.87 | 0 |
| 2022-08-03 | $30.00 | $35.87 | 400 |
| 2022-08-02 | $34.29 | $41.00 | 100 |
| 2022-08-01 | $34.29 | $41.00 | 400 |
| 2022-07-29 | $31.90 | $38.14 | 300 |
| 2022-07-28 | $28.76 | $34.39 | 500 |
| 2022-07-27 | $29.84 | $35.68 | 200 |
| 2022-07-26 | $27.91 | $33.37 | 0 |
| 2022-07-25 | $27.91 | $33.37 | 0 |
| 2022-07-22 | $27.91 | $33.37 | 4,500 |
| 2022-07-21 | $29.84 | $35.68 | 0 |
| 2022-07-20 | $29.84 | $35.68 | 300 |
| 2022-07-19 | $25.90 | $30.97 | 600 |
| 2022-07-18 | $25.64 | $30.66 | 600 |
| 2022-07-15 | $25.00 | $29.89 | 700 |
| 2022-07-14 | $24.51 | $29.30 | 200 |
| 2022-07-13 | $25.13 | $30.05 | 14,500 |
| 2022-07-12 | $25.13 | $30.05 | 500 |
| 2022-07-11 | $29.09 | $34.78 | 600 |
| 2022-07-08 | $27.06 | $32.35 | 200 |
| 2022-07-07 | $28.89 | $34.54 | 0 |
| 2022-07-06 | $28.89 | $34.54 | 0 |
| 2022-07-05 | $28.89 | $34.54 | 200 |
| 2022-07-01 | $25.60 | $30.61 | 600 |
| 2022-06-30 | $25.75 | $30.79 | 900 |
| 2022-06-29 | $27.44 | $32.81 | 2,200 |
| 2022-06-28 | $27.70 | $33.12 | 300 |
| 2022-06-27 | $29.63 | $35.43 | 2,500 |
| 2022-06-24 | $28.83 | $34.47 | 500 |
| 2022-06-23 | $26.20 | $31.32 | 1,200 |
| 2022-06-22 | $28.48 | $34.05 | 4,700 |
| 2022-06-21 | $27.40 | $32.76 | 400 |
| 2022-06-17 | $29.23 | $34.95 | 500 |
| 2022-06-16 | $27.32 | $32.66 | 800 |
| 2022-06-15 | $27.95 | $33.42 | 500 |
| 2022-06-14 | $29.53 | $35.31 | 900 |
| 2022-06-13 | $30.10 | $35.99 | 700 |
| 2022-06-10 | $29.70 | $35.51 | 3,200 |
| 2022-06-09 | $33.19 | $39.68 | 0 |
| 2022-06-08 | $33.19 | $39.68 | 300 |
| 2022-06-07 | $31.00 | $37.06 | 800 |
| 2022-06-06 | $29.73 | $35.55 | 500 |
| 2022-06-03 | $29.95 | $35.81 | 700 |
| 2022-06-02 | $29.80 | $35.63 | 500 |
| 2022-06-01 | $31.83 | $38.06 | 0 |
| 2022-05-31 | $31.83 | $38.06 | 12,900 |
| 2022-05-27 | $32.26 | $38.57 | 600 |
| 2022-05-26 | $30.98 | $37.04 | 2,100 |
| 2022-05-25 | $29.79 | $35.62 | 0 |
| 2022-05-24 | $29.79 | $35.62 | 200 |
| 2022-05-23 | $31.59 | $37.77 | 900 |
| 2022-05-20 | $29.83 | $35.66 | 1,600 |
| 2022-05-19 | $28.60 | $34.19 | 0 |
| 2022-05-18 | $28.60 | $34.19 | 400 |
| 2022-05-17 | $30.85 | $36.88 | 0 |
| 2022-05-16 | $30.85 | $36.88 | 500 |
| 2022-05-13 | $27.60 | $33.00 | 300 |
| 2022-05-12 | $27.60 | $33.00 | 1,400 |
| 2022-05-11 | $30.50 | $36.47 | 300 |
| 2022-05-10 | $29.64 | $35.44 | 600 |
| 2022-05-09 | $31.20 | $37.30 | 500 |
| 2022-05-06 | $31.20 | $37.30 | 0 |
| 2022-05-05 | $31.20 | $37.30 | 700 |
| 2022-05-04 | $31.60 | $37.78 | 300 |
| 2022-05-03 | $31.60 | $37.78 | 6,200 |
| 2022-05-02 | $34.59 | $41.36 | 0 |
| 2022-04-29 | $34.59 | $41.36 | 1,100 |
| 2022-04-28 | $30.50 | $36.47 | 300 |
| 2022-04-27 | $30.50 | $36.47 | 400 |
| 2022-04-26 | $31.79 | $38.01 | 600 |
| 2022-04-25 | $32.50 | $38.86 | 700 |
| 2022-04-22 | $31.19 | $37.29 | 700 |
| 2022-04-21 | $32.00 | $38.26 | 600 |
| 2022-04-20 | $33.48 | $40.03 | 500 |
| 2022-04-19 | $31.28 | $37.40 | 1,100 |
| 2022-04-18 | $31.78 | $37.29 | 300 |
| 2022-04-14 | $31.78 | $37.29 | 800 |
| 2022-04-13 | $33.28 | $39.05 | 600 |
| 2022-04-12 | $33.00 | $38.72 | 1,500 |
| 2022-04-11 | $32.74 | $38.41 | 300 |
| 2022-04-08 | $32.50 | $38.13 | 1,500 |
| 2022-04-07 | $30.45 | $35.73 | 800 |
| 2022-04-06 | $33.10 | $38.84 | 400 |
| 2022-04-05 | $32.83 | $38.52 | 400 |
| 2022-04-04 | $35.90 | $42.12 | 2,600 |
| 2022-04-01 | $35.21 | $41.31 | 0 |
| 2022-03-31 | $35.21 | $41.31 | 0 |
| 2022-03-30 | $35.21 | $41.31 | 0 |
| 2022-03-29 | $35.21 | $41.31 | 0 |
| 2022-03-28 | $35.21 | $41.31 | 0 |
| 2022-03-25 | $35.21 | $41.31 | 3,100 |
| 2022-03-24 | $36.01 | $42.25 | 500 |
| 2022-03-23 | $32.23 | $37.82 | 500 |
| 2022-03-22 | $32.83 | $38.52 | 200 |
| 2022-03-21 | $32.83 | $38.52 | 100 |
| 2022-03-18 | $36.86 | $43.25 | 200 |
| 2022-03-17 | $33.75 | $39.60 | 400 |
| 2022-03-16 | $30.70 | $36.02 | 0 |
| 2022-03-15 | $30.70 | $36.02 | 2,900 |
| 2022-03-14 | $31.50 | $36.96 | 100 |
| 2022-03-11 | $31.50 | $36.96 | 8,800 |
| 2022-03-10 | $32.65 | $38.31 | 300 |
| 2022-03-09 | $31.99 | $37.53 | 600 |
| 2022-03-08 | $30.98 | $36.35 | 0 |
| 2022-03-07 | $30.98 | $36.35 | 0 |
| 2022-03-04 | $30.98 | $36.35 | 1,900 |
| 2022-03-03 | $31.95 | $37.49 | 700 |
| 2022-03-02 | $34.00 | $39.89 | 11,900 |
| 2022-03-01 | $31.09 | $36.48 | 400 |
| 2022-02-28 | $31.44 | $36.89 | 1,600 |
| 2022-02-25 | $33.87 | $39.74 | 1,800 |
| 2022-02-24 | $32.97 | $38.68 | 900 |
| 2022-02-23 | $31.45 | $36.90 | 0 |
| 2022-02-22 | $31.45 | $36.90 | 1,600 |
| 2022-02-18 | $35.28 | $41.39 | 0 |
| 2022-02-17 | $35.28 | $41.39 | 300 |
| 2022-02-16 | $31.64 | $37.12 | 500 |
| 2022-02-15 | $30.00 | $35.20 | 0 |
| 2022-02-14 | $30.00 | $35.20 | 700 |
| 2022-02-11 | $30.35 | $35.61 | 0 |
| 2022-02-10 | $30.35 | $35.61 | 200 |
| 2022-02-09 | $30.64 | $35.95 | 0 |
| 2022-02-08 | $30.64 | $35.95 | 0 |
| 2022-02-07 | $30.64 | $35.95 | 300 |
| 2022-02-04 | $31.80 | $37.31 | 2,100 |
| 2022-02-03 | $31.80 | $37.31 | 1,600 |
| 2022-02-02 | $32.39 | $38.00 | 300 |
| 2022-02-01 | $30.45 | $35.73 | 0 |
| 2022-01-31 | $30.45 | $35.73 | 300 |
| 2022-01-28 | $30.44 | $35.71 | 700 |
| 2022-01-27 | $31.20 | $36.61 | 700 |
| 2022-01-26 | $31.04 | $36.42 | 0 |
| 2022-01-25 | $31.04 | $36.42 | 600 |
| 2022-01-24 | $31.75 | $37.25 | 700 |
| 2022-01-21 | $33.93 | $39.81 | 1,300 |
| 2022-01-20 | $35.04 | $41.11 | 0 |
| 2022-01-19 | $35.04 | $41.11 | 600 |
| 2022-01-18 | $35.29 | $41.41 | 300 |
| 2022-01-14 | $38.45 | $45.11 | 0 |
| 2022-01-13 | $38.45 | $45.11 | 300 |
| 2022-01-12 | $35.05 | $41.12 | 300 |
| 2022-01-11 | $35.05 | $41.12 | 0 |
| 2022-01-10 | $35.05 | $41.12 | 400 |
| 2022-01-07 | $36.75 | $43.12 | 0 |
| 2022-01-06 | $36.75 | $43.12 | 200 |
| 2022-01-05 | $36.85 | $43.24 | 400 |
| 2022-01-04 | $36.85 | $43.24 | 1,600 |
| 2022-01-03 | $36.50 | $42.83 | 300 |