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
- 2010-06-09 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 | $48.03 | $52.98 | 0 |
| 2022-12-29 | $48.03 | $52.98 | 1,210 |
| 2022-12-28 | $47.27 | $52.15 | 0 |
| 2022-12-27 | $47.27 | $52.15 | 0 |
| 2022-12-23 | $47.27 | $52.15 | 0 |
| 2022-12-22 | $47.27 | $52.15 | 0 |
| 2022-12-21 | $47.27 | $52.15 | 440 |
| 2022-12-20 | $46.82 | $51.65 | 2,200 |
| 2022-12-19 | $46.72 | $51.54 | 330 |
| 2022-12-16 | $45.77 | $50.50 | 0 |
| 2022-12-15 | $45.77 | $50.50 | 0 |
| 2022-12-14 | $45.77 | $50.50 | 0 |
| 2022-12-13 | $45.77 | $50.50 | 0 |
| 2022-12-12 | $45.77 | $50.50 | 0 |
| 2022-12-09 | $45.77 | $50.50 | 0 |
| 2022-12-08 | $45.77 | $50.50 | 0 |
| 2022-12-07 | $45.77 | $50.50 | 220 |
| 2022-12-06 | $46.27 | $51.05 | 0 |
| 2022-12-05 | $46.27 | $51.05 | 110 |
| 2022-12-02 | $46.09 | $50.85 | 110 |
| 2022-12-01 | $45.34 | $50.01 | 0 |
| 2022-11-30 | $45.34 | $50.01 | 220 |
| 2022-11-29 | $45.50 | $50.19 | 660 |
| 2022-11-28 | $45.11 | $49.76 | 0 |
| 2022-11-25 | $45.11 | $49.76 | 0 |
| 2022-11-23 | $45.11 | $49.76 | 110 |
| 2022-11-22 | $45.11 | $49.76 | 9,680 |
| 2022-11-21 | $44.68 | $49.29 | 0 |
| 2022-11-18 | $44.68 | $49.29 | 110 |
| 2022-11-17 | $44.50 | $49.09 | 0 |
| 2022-11-16 | $44.50 | $49.09 | 0 |
| 2022-11-15 | $44.50 | $49.09 | 0 |
| 2022-11-14 | $44.50 | $49.09 | 0 |
| 2022-11-11 | $44.50 | $49.09 | 0 |
| 2022-11-10 | $44.50 | $49.09 | 220 |
| 2022-11-09 | $40.80 | $45.01 | 0 |
| 2022-11-08 | $40.80 | $45.01 | 0 |
| 2022-11-07 | $40.80 | $45.01 | 0 |
| 2022-11-04 | $40.80 | $45.01 | 220 |
| 2022-11-03 | $41.97 | $46.30 | 0 |
| 2022-11-02 | $41.97 | $46.30 | 0 |
| 2022-11-01 | $41.97 | $46.30 | 0 |
| 2022-10-31 | $41.97 | $46.30 | 0 |
| 2022-10-28 | $41.97 | $46.30 | 0 |
| 2022-10-27 | $41.97 | $46.30 | 0 |
| 2022-10-26 | $41.97 | $46.30 | 550 |
| 2022-10-25 | $41.86 | $46.18 | 880 |
| 2022-10-24 | $40.42 | $44.59 | 0 |
| 2022-10-21 | $40.42 | $44.59 | 660 |
| 2022-10-20 | $40.32 | $44.48 | 220 |
| 2022-10-19 | $39.27 | $43.33 | 440 |
| 2022-10-18 | $39.96 | $44.09 | 0 |
| 2022-10-17 | $39.96 | $44.09 | 21,780 |
| 2022-10-14 | $38.95 | $42.97 | 660 |
| 2022-10-13 | $39.32 | $43.38 | 110 |
| 2022-10-12 | $39.32 | $43.38 | 5,280 |
| 2022-10-11 | $38.59 | $42.57 | 0 |
| 2022-10-10 | $38.59 | $42.57 | 220 |
| 2022-10-07 | $39.27 | $43.33 | 110 |
| 2022-10-06 | $39.32 | $43.38 | 550 |
| 2022-10-05 | $39.45 | $43.53 | 0 |
| 2022-10-04 | $39.45 | $43.53 | 330 |
| 2022-10-03 | $39.55 | $43.63 | 330 |
| 2022-09-30 | $39.12 | $43.15 | 6,050 |
| 2022-09-29 | $38.86 | $42.87 | 0 |
| 2022-09-28 | $38.86 | $42.87 | 220 |
| 2022-09-27 | $38.68 | $42.67 | 0 |
| 2022-09-26 | $38.68 | $42.67 | 0 |
| 2022-09-23 | $38.68 | $42.67 | 220 |
| 2022-09-22 | $40.28 | $44.44 | 4,180 |
| 2022-09-21 | $41.75 | $46.05 | 0 |
| 2022-09-20 | $41.75 | $46.05 | 0 |
| 2022-09-19 | $41.75 | $46.05 | 0 |
| 2022-09-16 | $41.75 | $46.05 | 1,650 |
| 2022-09-15 | $41.91 | $46.23 | 0 |
| 2022-09-14 | $41.91 | $46.23 | 0 |
| 2022-09-13 | $41.91 | $46.23 | 0 |
| 2022-09-12 | $41.91 | $46.23 | 0 |
| 2022-09-09 | $41.91 | $46.23 | 0 |
| 2022-09-08 | $41.91 | $46.23 | 990 |
| 2022-09-07 | $41.91 | $46.23 | 0 |
| 2022-09-06 | $41.91 | $46.23 | 0 |
| 2022-09-02 | $41.91 | $46.23 | 4,290 |
| 2022-09-01 | $41.91 | $46.23 | 4,070 |
| 2022-08-31 | $41.91 | $46.23 | 0 |
| 2022-08-30 | $41.91 | $46.23 | 0 |
| 2022-08-29 | $41.91 | $46.23 | 0 |
| 2022-08-26 | $41.91 | $46.23 | 0 |
| 2022-08-25 | $41.91 | $46.23 | 220 |
| 2022-08-24 | $41.18 | $45.43 | 0 |
| 2022-08-23 | $41.18 | $45.43 | 0 |
| 2022-08-22 | $41.18 | $45.43 | 0 |
| 2022-08-19 | $41.18 | $45.43 | 0 |
| 2022-08-18 | $41.18 | $45.43 | 2,200 |
| 2022-08-17 | $41.04 | $45.27 | 0 |
| 2022-08-16 | $41.04 | $45.27 | 0 |
| 2022-08-15 | $41.04 | $45.27 | 0 |
| 2022-08-12 | $41.04 | $45.27 | 0 |
| 2022-08-11 | $41.04 | $45.27 | 0 |
| 2022-08-10 | $41.04 | $45.27 | 0 |
| 2022-08-09 | $41.04 | $45.27 | 0 |
| 2022-08-08 | $41.04 | $45.27 | 0 |
| 2022-08-05 | $41.04 | $45.27 | 0 |
| 2022-08-04 | $41.04 | $45.27 | 110 |
| 2022-08-03 | $40.13 | $44.27 | 2,200 |
| 2022-08-02 | $37.55 | $41.42 | 0 |
| 2022-08-01 | $37.55 | $41.42 | 0 |
| 2022-07-29 | $37.55 | $41.42 | 0 |
| 2022-07-28 | $37.55 | $41.42 | 0 |
| 2022-07-27 | $37.55 | $41.42 | 0 |
| 2022-07-26 | $37.55 | $41.42 | 0 |
| 2022-07-25 | $37.55 | $41.42 | 0 |
| 2022-07-22 | $37.55 | $41.42 | 440 |
| 2022-07-21 | $37.71 | $41.60 | 0 |
| 2022-07-20 | $37.71 | $41.60 | 220 |
| 2022-07-19 | $37.05 | $40.87 | 110 |
| 2022-07-18 | $37.05 | $40.87 | 0 |
| 2022-07-15 | $37.05 | $40.87 | 0 |
| 2022-07-14 | $37.05 | $40.87 | 2,310 |
| 2022-07-13 | $38.79 | $42.79 | 0 |
| 2022-07-12 | $38.79 | $42.79 | 990 |
| 2022-07-11 | $38.95 | $42.96 | 0 |
| 2022-07-08 | $38.95 | $42.96 | 770 |
| 2022-07-07 | $38.12 | $42.05 | 0 |
| 2022-07-06 | $38.12 | $42.05 | 0 |
| 2022-07-05 | $38.12 | $42.05 | 13,750 |
| 2022-07-01 | $37.91 | $41.82 | 0 |
| 2022-06-30 | $37.91 | $41.82 | 0 |
| 2022-06-29 | $37.91 | $41.82 | 0 |
| 2022-06-28 | $37.91 | $41.82 | 0 |
| 2022-06-27 | $37.91 | $41.82 | 0 |
| 2022-06-24 | $37.91 | $41.82 | 0 |
| 2022-06-23 | $37.91 | $41.82 | 330 |
| 2022-06-22 | $38.41 | $42.37 | 5,940 |
| 2022-06-21 | $39.31 | $43.37 | 0 |
| 2022-06-17 | $39.31 | $43.37 | 0 |
| 2022-06-16 | $39.31 | $43.37 | 330 |
| 2022-06-15 | $38.08 | $42.01 | 0 |
| 2022-06-14 | $38.08 | $42.01 | 330 |
| 2022-06-13 | $37.77 | $41.67 | 550 |
| 2022-06-10 | $40.18 | $44.33 | 0 |
| 2022-06-09 | $40.18 | $44.33 | 0 |
| 2022-06-08 | $40.18 | $44.33 | 0 |
| 2022-06-07 | $40.18 | $44.33 | 220 |
| 2022-06-06 | $40.59 | $44.78 | 0 |
| 2022-06-03 | $40.59 | $44.78 | 0 |
| 2022-06-02 | $40.59 | $44.78 | 880 |
| 2022-06-01 | $40.64 | $44.83 | 440 |
| 2022-05-31 | $40.94 | $45.16 | 110 |
| 2022-05-27 | $42.33 | $46.69 | 1,320 |
| 2022-05-26 | $42.33 | $46.69 | 0 |
| 2022-05-25 | $42.33 | $46.69 | 0 |
| 2022-05-24 | $42.33 | $46.69 | 0 |
| 2022-05-23 | $42.33 | $46.69 | 0 |
| 2022-05-20 | $42.33 | $46.69 | 0 |
| 2022-05-19 | $42.33 | $46.69 | 0 |
| 2022-05-18 | $42.33 | $45.83 | 0 |
| 2022-05-17 | $42.33 | $45.83 | 330 |
| 2022-05-16 | $42.33 | $45.83 | 0 |
| 2022-05-13 | $42.33 | $45.83 | 0 |
| 2022-05-12 | $42.33 | $45.83 | 0 |
| 2022-05-11 | $42.33 | $45.83 | 220 |
| 2022-05-10 | $43.96 | $47.61 | 0 |
| 2022-05-09 | $43.96 | $47.61 | 0 |
| 2022-05-06 | $43.96 | $47.61 | 0 |
| 2022-05-05 | $43.96 | $47.61 | 3,740 |
| 2022-05-04 | $43.96 | $47.61 | 0 |
| 2022-05-03 | $43.96 | $47.61 | 110 |
| 2022-05-02 | $44.05 | $47.69 | 0 |
| 2022-04-29 | $44.05 | $47.69 | 0 |
| 2022-04-28 | $44.05 | $47.69 | 1,320 |
| 2022-04-27 | $44.05 | $47.69 | 110 |
| 2022-04-26 | $45.59 | $49.37 | 880 |
| 2022-04-25 | $45.59 | $49.37 | 110 |
| 2022-04-22 | $46.81 | $50.69 | 1,980 |
| 2022-04-21 | $45.98 | $49.79 | 0 |
| 2022-04-20 | $45.98 | $49.79 | 2,090 |
| 2022-04-19 | $45.98 | $49.79 | 0 |
| 2022-04-18 | $45.98 | $49.79 | 0 |
| 2022-04-14 | $45.98 | $49.79 | 110 |
| 2022-04-13 | $45.61 | $49.39 | 0 |
| 2022-04-12 | $45.61 | $49.39 | 880 |
| 2022-04-11 | $45.61 | $49.39 | 0 |
| 2022-04-08 | $45.61 | $49.39 | 0 |
| 2022-04-07 | $45.61 | $49.39 | 0 |
| 2022-04-06 | $45.61 | $49.39 | 110 |
| 2022-04-05 | $45.45 | $49.22 | 110 |
| 2022-04-04 | $44.87 | $48.59 | 0 |
| 2022-04-01 | $44.87 | $48.59 | 0 |
| 2022-03-31 | $44.87 | $48.59 | 0 |
| 2022-03-30 | $44.87 | $48.59 | 440 |
| 2022-03-29 | $44.91 | $48.63 | 0 |
| 2022-03-28 | $44.91 | $48.63 | 0 |
| 2022-03-25 | $44.91 | $48.63 | 0 |
| 2022-03-24 | $44.91 | $48.63 | 5,830 |
| 2022-03-23 | $44.91 | $48.63 | 0 |
| 2022-03-22 | $44.91 | $48.63 | 330 |
| 2022-03-21 | $44.36 | $48.04 | 0 |
| 2022-03-18 | $44.36 | $48.04 | 1,430 |
| 2022-03-17 | $43.03 | $46.59 | 0 |
| 2022-03-16 | $43.03 | $46.59 | 0 |
| 2022-03-15 | $43.03 | $46.59 | 1,650 |
| 2022-03-14 | $41.36 | $44.79 | 0 |
| 2022-03-11 | $41.36 | $44.79 | 5,500 |
| 2022-03-10 | $40.42 | $43.77 | 2,310 |
| 2022-03-09 | $40.28 | $43.62 | 37,950 |
| 2022-03-08 | $38.46 | $41.65 | 0 |
| 2022-03-07 | $38.46 | $41.65 | 0 |
| 2022-03-04 | $38.46 | $41.65 | 3,960 |
| 2022-03-03 | $41.00 | $44.40 | 550 |
| 2022-03-02 | $41.00 | $44.40 | 110 |
| 2022-03-01 | $45.28 | $49.03 | 0 |
| 2022-02-28 | $45.28 | $49.03 | 0 |
| 2022-02-25 | $45.28 | $49.03 | 0 |
| 2022-02-24 | $45.28 | $49.03 | 0 |
| 2022-02-23 | $45.28 | $49.03 | 1,100 |
| 2022-02-22 | $45.28 | $49.03 | 0 |
| 2022-02-18 | $45.28 | $49.03 | 0 |
| 2022-02-17 | $45.28 | $49.03 | 5,830 |
| 2022-02-16 | $45.78 | $49.57 | 110 |
| 2022-02-15 | $45.78 | $49.57 | 0 |
| 2022-02-14 | $45.78 | $49.57 | 0 |
| 2022-02-11 | $45.78 | $49.57 | 9,240 |
| 2022-02-10 | $45.78 | $49.57 | 0 |
| 2022-02-09 | $45.78 | $49.57 | 0 |
| 2022-02-08 | $45.78 | $49.57 | 990 |
| 2022-02-07 | $45.50 | $49.27 | 110 |
| 2022-02-04 | $44.68 | $48.38 | 0 |
| 2022-02-03 | $44.68 | $48.38 | 660 |
| 2022-02-02 | $44.36 | $48.04 | 330 |
| 2022-02-01 | $44.36 | $48.04 | 220 |
| 2022-01-31 | $44.75 | $48.46 | 2,640 |
| 2022-01-28 | $43.64 | $47.25 | 220 |
| 2022-01-27 | $43.68 | $47.30 | 0 |
| 2022-01-26 | $43.68 | $47.30 | 1,540 |
| 2022-01-25 | $45.48 | $49.25 | 0 |
| 2022-01-24 | $45.48 | $49.25 | 0 |
| 2022-01-21 | $45.48 | $49.25 | 0 |
| 2022-01-20 | $45.48 | $49.25 | 220 |
| 2022-01-19 | $45.58 | $49.36 | 330 |
| 2022-01-18 | $45.42 | $49.18 | 330 |
| 2022-01-14 | $45.15 | $48.90 | 0 |
| 2022-01-13 | $45.15 | $48.90 | 0 |
| 2022-01-12 | $45.15 | $48.90 | 0 |
| 2022-01-11 | $45.15 | $48.90 | 440 |
| 2022-01-10 | $46.33 | $50.17 | 0 |
| 2022-01-07 | $46.33 | $50.17 | 6,820 |
| 2022-01-06 | $46.33 | $50.17 | 110 |
| 2022-01-05 | $46.14 | $49.96 | 110 |
| 2022-01-04 | $46.46 | $50.31 | 220 |
| 2022-01-03 | $45.50 | $49.27 | 220 |