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
- 1998-11-30 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 | $42.29 | $44.69 | 3,400 |
| 2022-12-29 | $42.38 | $44.79 | 1,700 |
| 2022-12-28 | $41.74 | $44.11 | 6,500 |
| 2022-12-27 | $42.40 | $44.81 | 1,400 |
| 2022-12-23 | $43.32 | $45.78 | 800 |
| 2022-12-22 | $42.80 | $45.23 | 4,200 |
| 2022-12-21 | $43.50 | $45.97 | 200 |
| 2022-12-20 | $42.95 | $45.39 | 1,100 |
| 2022-12-19 | $43.73 | $46.22 | 1,500 |
| 2022-12-16 | $42.85 | $45.29 | 2,100 |
| 2022-12-15 | $44.16 | $46.67 | 6,000 |
| 2022-12-14 | $45.25 | $47.82 | 1,400 |
| 2022-12-13 | $45.85 | $48.46 | 3,300 |
| 2022-12-12 | $44.78 | $47.32 | 1,800 |
| 2022-12-09 | $44.66 | $47.20 | 800 |
| 2022-12-08 | $44.43 | $46.95 | 1,800 |
| 2022-12-07 | $43.50 | $45.97 | 3,900 |
| 2022-12-06 | $42.82 | $45.25 | 6,000 |
| 2022-12-05 | $43.75 | $46.24 | 600 |
| 2022-12-02 | $44.72 | $47.26 | 3,600 |
| 2022-12-01 | $42.96 | $45.40 | 200 |
| 2022-11-30 | $44.20 | $46.71 | 3,200 |
| 2022-11-29 | $43.74 | $46.23 | 700 |
| 2022-11-28 | $43.74 | $46.23 | 800 |
| 2022-11-25 | $41.91 | $44.29 | 100 |
| 2022-11-23 | $41.91 | $44.29 | 1,800 |
| 2022-11-22 | $41.91 | $44.29 | 18,200 |
| 2022-11-21 | $42.87 | $45.31 | 1,500 |
| 2022-11-18 | $43.22 | $45.68 | 300 |
| 2022-11-17 | $44.51 | $47.04 | 3,800 |
| 2022-11-16 | $45.18 | $47.75 | 600 |
| 2022-11-15 | $43.98 | $46.48 | 1,000 |
| 2022-11-14 | $42.71 | $45.14 | 1,900 |
| 2022-11-11 | $47.65 | $50.36 | 1,600 |
| 2022-11-10 | $49.03 | $51.82 | 2,200 |
| 2022-11-09 | $47.23 | $49.91 | 1,400 |
| 2022-11-08 | $47.52 | $50.22 | 1,600 |
| 2022-11-07 | $44.95 | $47.50 | 2,600 |
| 2022-11-04 | $45.25 | $47.82 | 1,000 |
| 2022-11-03 | $43.94 | $46.44 | 2,200 |
| 2022-11-02 | $44.49 | $47.02 | 1,700 |
| 2022-11-01 | $44.44 | $46.97 | 2,200 |
| 2022-10-31 | $43.00 | $45.44 | 5,800 |
| 2022-10-28 | $41.00 | $43.33 | 7,500 |
| 2022-10-27 | $41.20 | $43.54 | 800 |
| 2022-10-26 | $41.26 | $43.60 | 1,700 |
| 2022-10-25 | $40.30 | $42.59 | 1,000 |
| 2022-10-24 | $38.95 | $41.16 | 6,100 |
| 2022-10-21 | $39.46 | $41.70 | 1,600 |
| 2022-10-20 | $38.74 | $40.94 | 600 |
| 2022-10-19 | $37.72 | $39.86 | 2,400 |
| 2022-10-18 | $36.75 | $38.84 | 19,000 |
| 2022-10-17 | $37.10 | $39.21 | 2,700 |
| 2022-10-14 | $37.02 | $39.12 | 2,600 |
| 2022-10-13 | $36.11 | $38.16 | 4,400 |
| 2022-10-12 | $37.60 | $39.74 | 7,700 |
| 2022-10-11 | $37.17 | $39.28 | 3,000 |
| 2022-10-10 | $37.85 | $40.00 | 5,500 |
| 2022-10-07 | $37.04 | $39.14 | 3,400 |
| 2022-10-06 | $37.36 | $39.48 | 1,000 |
| 2022-10-05 | $36.57 | $38.65 | 300 |
| 2022-10-04 | $34.51 | $36.47 | 2,600 |
| 2022-10-03 | $34.51 | $36.47 | 3,200 |
| 2022-09-30 | $34.54 | $36.50 | 3,100 |
| 2022-09-29 | $34.28 | $36.23 | 400 |
| 2022-09-28 | $34.41 | $36.20 | 5,400 |
| 2022-09-27 | $34.26 | $36.05 | 900 |
| 2022-09-26 | $35.11 | $36.94 | 2,500 |
| 2022-09-23 | $35.80 | $37.67 | 700 |
| 2022-09-22 | $37.12 | $39.06 | 1,100 |
| 2022-09-21 | $37.26 | $39.20 | 0 |
| 2022-09-20 | $37.26 | $39.20 | 700 |
| 2022-09-19 | $37.53 | $39.49 | 4,900 |
| 2022-09-16 | $37.26 | $39.20 | 700 |
| 2022-09-15 | $37.28 | $39.22 | 700 |
| 2022-09-14 | $37.17 | $39.11 | 700 |
| 2022-09-13 | $37.69 | $39.65 | 2,300 |
| 2022-09-12 | $39.75 | $41.82 | 4,500 |
| 2022-09-09 | $38.67 | $40.69 | 2,900 |
| 2022-09-08 | $37.87 | $39.84 | 3,400 |
| 2022-09-07 | $37.99 | $39.97 | 2,900 |
| 2022-09-06 | $38.30 | $40.30 | 700 |
| 2022-09-02 | $38.82 | $40.84 | 6,100 |
| 2022-09-01 | $39.00 | $41.03 | 500 |
| 2022-08-31 | $39.65 | $41.72 | 900 |
| 2022-08-30 | $39.76 | $41.83 | 1,700 |
| 2022-08-29 | $40.06 | $42.15 | 1,700 |
| 2022-08-26 | $40.87 | $43.00 | 500 |
| 2022-08-25 | $41.96 | $44.15 | 3,300 |
| 2022-08-24 | $40.99 | $43.13 | 2,800 |
| 2022-08-23 | $40.76 | $42.88 | 300 |
| 2022-08-22 | $41.14 | $43.28 | 700 |
| 2022-08-19 | $42.00 | $44.19 | 900 |
| 2022-08-18 | $43.11 | $45.36 | 1,500 |
| 2022-08-17 | $42.25 | $44.45 | 300 |
| 2022-08-16 | $41.81 | $43.99 | 2,200 |
| 2022-08-15 | $43.83 | $46.11 | 3,400 |
| 2022-08-12 | $42.11 | $44.31 | 1,100 |
| 2022-08-11 | $41.24 | $43.39 | 4,300 |
| 2022-08-10 | $39.83 | $41.91 | 1,400 |
| 2022-08-09 | $38.66 | $40.68 | 1,400 |
| 2022-08-08 | $41.93 | $44.12 | 1,100 |
| 2022-08-05 | $42.01 | $44.20 | 2,500 |
| 2022-08-04 | $42.63 | $44.85 | 2,200 |
| 2022-08-03 | $41.18 | $43.33 | 4,200 |
| 2022-08-02 | $41.94 | $44.13 | 100 |
| 2022-08-01 | $41.94 | $44.13 | 2,300 |
| 2022-07-29 | $41.78 | $43.96 | 800 |
| 2022-07-28 | $41.25 | $43.40 | 700 |
| 2022-07-27 | $42.20 | $44.40 | 3,800 |
| 2022-07-26 | $40.90 | $43.03 | 1,300 |
| 2022-07-25 | $40.24 | $42.34 | 2,600 |
| 2022-07-22 | $39.44 | $41.50 | 1,800 |
| 2022-07-21 | $39.75 | $41.82 | 4,200 |
| 2022-07-20 | $39.40 | $41.45 | 600 |
| 2022-07-19 | $39.92 | $42.00 | 1,900 |
| 2022-07-18 | $37.97 | $39.95 | 800 |
| 2022-07-15 | $37.46 | $39.41 | 1,700 |
| 2022-07-14 | $38.20 | $40.19 | 400 |
| 2022-07-13 | $38.47 | $40.48 | 200 |
| 2022-07-12 | $38.34 | $40.34 | 1,300 |
| 2022-07-11 | $39.00 | $41.03 | 1,300 |
| 2022-07-08 | $39.99 | $42.07 | 1,600 |
| 2022-07-07 | $39.62 | $41.69 | 800 |
| 2022-07-06 | $39.76 | $41.83 | 2,400 |
| 2022-07-05 | $38.11 | $40.10 | 2,600 |
| 2022-07-01 | $37.98 | $39.96 | 3,400 |
| 2022-06-30 | $38.72 | $40.74 | 1,600 |
| 2022-06-29 | $38.77 | $40.79 | 4,300 |
| 2022-06-28 | $38.97 | $41.00 | 2,000 |
| 2022-06-27 | $39.77 | $41.84 | 1,400 |
| 2022-06-24 | $39.28 | $41.33 | 35,300 |
| 2022-06-23 | $37.41 | $39.36 | 300 |
| 2022-06-22 | $36.90 | $38.82 | 6,300 |
| 2022-06-21 | $37.26 | $39.20 | 2,700 |
| 2022-06-17 | $35.49 | $37.34 | 2,700 |
| 2022-06-16 | $36.23 | $38.12 | 17,200 |
| 2022-06-15 | $37.14 | $39.08 | 45,100 |
| 2022-06-14 | $37.23 | $39.17 | 2,400 |
| 2022-06-13 | $36.65 | $38.56 | 3,800 |
| 2022-06-10 | $40.02 | $42.11 | 4,900 |
| 2022-06-09 | $41.81 | $43.99 | 3,700 |
| 2022-06-08 | $41.37 | $43.53 | 4,600 |
| 2022-06-07 | $40.77 | $42.90 | 3,100 |
| 2022-06-06 | $41.66 | $43.83 | 3,000 |
| 2022-06-03 | $40.77 | $42.90 | 1,300 |
| 2022-06-02 | $40.74 | $42.86 | 3,800 |
| 2022-06-01 | $40.17 | $42.26 | 14,600 |
| 2022-05-31 | $42.22 | $44.42 | 700 |
| 2022-05-27 | $42.47 | $44.68 | 300 |
| 2022-05-26 | $42.47 | $44.68 | 1,500 |
| 2022-05-25 | $40.29 | $42.39 | 400 |
| 2022-05-24 | $40.24 | $42.34 | 700 |
| 2022-05-23 | $41.13 | $43.27 | 1,500 |
| 2022-05-20 | $40.00 | $42.09 | 2,400 |
| 2022-05-19 | $39.22 | $41.26 | 1,800 |
| 2022-05-18 | $39.09 | $41.13 | 6,600 |
| 2022-05-17 | $39.60 | $41.66 | 6,000 |
| 2022-05-16 | $39.18 | $41.22 | 10,500 |
| 2022-05-13 | $39.40 | $41.45 | 18,300 |
| 2022-05-12 | $34.47 | $36.27 | 3,200 |
| 2022-05-11 | $36.41 | $38.31 | 5,300 |
| 2022-05-10 | $37.03 | $38.96 | 15,700 |
| 2022-05-09 | $37.48 | $39.43 | 6,200 |
| 2022-05-06 | $39.98 | $42.06 | 9,600 |
| 2022-05-05 | $39.60 | $41.66 | 2,200 |
| 2022-05-04 | $42.05 | $44.24 | 1,500 |
| 2022-05-03 | $40.53 | $42.64 | 900 |
| 2022-05-02 | $40.04 | $42.13 | 2,300 |
| 2022-04-29 | $41.21 | $43.36 | 800 |
| 2022-04-28 | $41.03 | $43.17 | 800 |
| 2022-04-27 | $40.27 | $42.37 | 4,800 |
| 2022-04-26 | $39.56 | $41.62 | 5,500 |
| 2022-04-25 | $39.54 | $41.60 | 3,600 |
| 2022-04-22 | $41.30 | $43.45 | 1,700 |
| 2022-04-21 | $42.53 | $44.75 | 1,300 |
| 2022-04-20 | $43.87 | $46.16 | 800 |
| 2022-04-19 | $43.00 | $45.24 | 3,300 |
| 2022-04-18 | $44.18 | $46.48 | 800 |
| 2022-04-14 | $45.32 | $47.68 | 800 |
| 2022-04-13 | $44.35 | $46.66 | 1,400 |
| 2022-04-12 | $43.67 | $45.95 | 800 |
| 2022-04-11 | $44.00 | $46.29 | 400 |
| 2022-04-08 | $45.55 | $47.92 | 900 |
| 2022-04-07 | $45.75 | $48.13 | 2,100 |
| 2022-04-06 | $45.38 | $47.75 | 700 |
| 2022-04-05 | $47.76 | $50.25 | 4,700 |
| 2022-04-04 | $47.87 | $50.37 | 2,600 |
| 2022-04-01 | $45.39 | $47.76 | 900 |
| 2022-03-31 | $45.22 | $47.58 | 5,800 |
| 2022-03-30 | $46.50 | $48.92 | 2,000 |
| 2022-03-29 | $44.82 | $46.97 | 3,700 |
| 2022-03-28 | $44.09 | $46.20 | 2,400 |
| 2022-03-25 | $44.48 | $46.61 | 3,300 |
| 2022-03-24 | $45.00 | $47.16 | 2,100 |
| 2022-03-23 | $43.87 | $45.97 | 5,800 |
| 2022-03-22 | $43.49 | $45.57 | 10,800 |
| 2022-03-21 | $41.10 | $43.07 | 1,100 |
| 2022-03-18 | $43.24 | $45.31 | 16,200 |
| 2022-03-17 | $40.00 | $41.92 | 1,400 |
| 2022-03-16 | $41.50 | $43.49 | 27,600 |
| 2022-03-15 | $36.58 | $38.33 | 4,300 |
| 2022-03-14 | $37.42 | $39.21 | 5,000 |
| 2022-03-11 | $37.55 | $39.35 | 27,400 |
| 2022-03-10 | $40.22 | $42.15 | 7,000 |
| 2022-03-09 | $41.70 | $43.70 | 27,800 |
| 2022-03-08 | $38.72 | $40.58 | 7,700 |
| 2022-03-07 | $40.38 | $42.32 | 3,600 |
| 2022-03-04 | $42.57 | $44.61 | 2,600 |
| 2022-03-03 | $44.04 | $46.15 | 900 |
| 2022-03-02 | $45.23 | $47.40 | 1,900 |
| 2022-03-01 | $44.87 | $47.02 | 2,700 |
| 2022-02-28 | $44.64 | $46.78 | 1,100 |
| 2022-02-25 | $43.73 | $45.83 | 1,700 |
| 2022-02-24 | $42.63 | $44.67 | 3,000 |
| 2022-02-23 | $45.27 | $47.44 | 3,500 |
| 2022-02-22 | $45.20 | $47.37 | 4,500 |
| 2022-02-18 | $43.44 | $45.52 | 4,200 |
| 2022-02-17 | $44.25 | $46.37 | 1,000 |
| 2022-02-16 | $45.08 | $47.24 | 2,000 |
| 2022-02-15 | $46.37 | $48.59 | 10,300 |
| 2022-02-14 | $45.50 | $47.68 | 3,100 |
| 2022-02-11 | $46.14 | $48.35 | 2,600 |
| 2022-02-10 | $46.73 | $48.97 | 3,900 |
| 2022-02-09 | $49.26 | $51.62 | 23,200 |
| 2022-02-08 | $46.25 | $48.47 | 2,900 |
| 2022-02-07 | $45.30 | $47.47 | 600 |
| 2022-02-04 | $45.30 | $47.47 | 5,400 |
| 2022-02-03 | $46.01 | $48.22 | 2,200 |
| 2022-02-02 | $44.85 | $47.00 | 3,500 |
| 2022-02-01 | $44.24 | $46.36 | 1,700 |
| 2022-01-31 | $44.49 | $46.62 | 8,800 |
| 2022-01-28 | $41.07 | $43.04 | 3,500 |
| 2022-01-27 | $41.24 | $43.22 | 51,100 |
| 2022-01-26 | $45.06 | $47.22 | 8,900 |
| 2022-01-25 | $44.74 | $46.88 | 6,100 |
| 2022-01-24 | $44.75 | $46.89 | 8,600 |
| 2022-01-21 | $46.59 | $48.82 | 7,800 |
| 2022-01-20 | $49.28 | $51.64 | 2,600 |
| 2022-01-19 | $46.70 | $48.94 | 1,000 |
| 2022-01-18 | $47.20 | $49.46 | 7,300 |
| 2022-01-14 | $48.44 | $50.76 | 1,800 |
| 2022-01-13 | $48.79 | $51.13 | 9,200 |
| 2022-01-12 | $50.11 | $52.51 | 16,100 |
| 2022-01-11 | $46.84 | $49.08 | 13,300 |
| 2022-01-10 | $46.82 | $49.06 | 4,200 |
| 2022-01-07 | $47.51 | $49.79 | 3,700 |
| 2022-01-06 | $46.21 | $48.42 | 2,500 |
| 2022-01-05 | $46.25 | $48.47 | 2,000 |
| 2022-01-04 | $46.93 | $49.18 | 7,400 |
| 2022-01-03 | $48.39 | $50.71 | 2,800 |