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
- 2011-04-21 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 | $35.27 | $39.35 | 0 |
| 2022-12-29 | $35.27 | $39.35 | 0 |
| 2022-12-28 | $35.27 | $39.35 | 0 |
| 2022-12-27 | $35.27 | $39.35 | 0 |
| 2022-12-23 | $35.27 | $39.35 | 300 |
| 2022-12-22 | $35.11 | $39.17 | 100 |
| 2022-12-21 | $35.11 | $39.17 | 300 |
| 2022-12-20 | $35.11 | $39.17 | 0 |
| 2022-12-19 | $35.11 | $39.17 | 100 |
| 2022-12-16 | $35.40 | $39.50 | 0 |
| 2022-12-15 | $35.40 | $39.50 | 200 |
| 2022-12-14 | $36.30 | $40.50 | 1,400 |
| 2022-12-13 | $36.43 | $40.64 | 0 |
| 2022-12-12 | $36.43 | $40.64 | 0 |
| 2022-12-09 | $36.43 | $40.64 | 0 |
| 2022-12-08 | $36.43 | $40.64 | 6,400 |
| 2022-12-07 | $35.53 | $39.64 | 0 |
| 2022-12-06 | $35.53 | $39.64 | 0 |
| 2022-12-05 | $35.53 | $39.64 | 100 |
| 2022-12-02 | $36.50 | $40.72 | 600 |
| 2022-12-01 | $36.16 | $40.34 | 400 |
| 2022-11-30 | $35.09 | $39.15 | 700 |
| 2022-11-29 | $34.25 | $38.05 | 1,300 |
| 2022-11-28 | $34.83 | $38.69 | 3,500 |
| 2022-11-25 | $35.52 | $39.46 | 0 |
| 2022-11-23 | $35.52 | $39.46 | 200 |
| 2022-11-22 | $35.71 | $39.67 | 0 |
| 2022-11-21 | $35.71 | $39.67 | 100 |
| 2022-11-18 | $35.71 | $39.67 | 0 |
| 2022-11-17 | $35.71 | $39.67 | 0 |
| 2022-11-16 | $35.71 | $39.67 | 0 |
| 2022-11-15 | $35.71 | $39.67 | 600 |
| 2022-11-14 | $35.16 | $39.06 | 200 |
| 2022-11-11 | $33.68 | $37.41 | 0 |
| 2022-11-10 | $33.68 | $37.41 | 300 |
| 2022-11-09 | $32.18 | $35.75 | 500 |
| 2022-11-08 | $31.73 | $35.25 | 100 |
| 2022-11-07 | $30.18 | $33.53 | 100 |
| 2022-11-04 | $29.35 | $32.60 | 0 |
| 2022-11-03 | $29.35 | $32.60 | 200 |
| 2022-11-02 | $30.80 | $34.22 | 0 |
| 2022-11-01 | $30.80 | $34.22 | 0 |
| 2022-10-31 | $30.80 | $34.22 | 0 |
| 2022-10-28 | $30.80 | $34.22 | 0 |
| 2022-10-27 | $30.80 | $34.22 | 200 |
| 2022-10-26 | $30.07 | $33.40 | 0 |
| 2022-10-25 | $30.07 | $33.40 | 0 |
| 2022-10-24 | $30.07 | $33.40 | 0 |
| 2022-10-21 | $30.07 | $33.40 | 300 |
| 2022-10-20 | $29.16 | $32.39 | 0 |
| 2022-10-19 | $29.16 | $32.39 | 0 |
| 2022-10-18 | $29.16 | $32.39 | 0 |
| 2022-10-17 | $29.16 | $32.39 | 0 |
| 2022-10-14 | $29.16 | $32.39 | 900 |
| 2022-10-13 | $29.16 | $32.39 | 100 |
| 2022-10-12 | $29.24 | $32.48 | 0 |
| 2022-10-11 | $29.24 | $32.48 | 0 |
| 2022-10-10 | $29.24 | $32.48 | 0 |
| 2022-10-07 | $29.24 | $32.48 | 0 |
| 2022-10-06 | $29.24 | $32.48 | 0 |
| 2022-10-05 | $29.24 | $32.48 | 0 |
| 2022-10-04 | $29.24 | $32.48 | 0 |
| 2022-10-03 | $29.24 | $32.48 | 100 |
| 2022-09-30 | $28.04 | $31.15 | 0 |
| 2022-09-29 | $28.04 | $31.15 | 400 |
| 2022-09-28 | $27.89 | $30.98 | 0 |
| 2022-09-27 | $27.89 | $30.98 | 7,800 |
| 2022-09-26 | $27.89 | $30.98 | 2,300 |
| 2022-09-23 | $28.43 | $31.58 | 600 |
| 2022-09-22 | $29.45 | $32.72 | 300 |
| 2022-09-21 | $30.41 | $33.78 | 100 |
| 2022-09-20 | $30.68 | $34.08 | 0 |
| 2022-09-19 | $30.68 | $34.08 | 0 |
| 2022-09-16 | $30.68 | $34.08 | 200 |
| 2022-09-15 | $31.69 | $35.20 | 100 |
| 2022-09-14 | $30.11 | $33.45 | 0 |
| 2022-09-13 | $30.11 | $33.45 | 0 |
| 2022-09-12 | $30.11 | $33.45 | 0 |
| 2022-09-09 | $30.11 | $33.45 | 0 |
| 2022-09-08 | $30.11 | $33.45 | 0 |
| 2022-09-07 | $30.11 | $33.45 | 100 |
| 2022-09-06 | $30.36 | $33.73 | 500 |
| 2022-09-02 | $30.85 | $34.27 | 2,400 |
| 2022-09-01 | $30.23 | $33.41 | 1,600 |
| 2022-08-31 | $30.80 | $34.04 | 4,700 |
| 2022-08-30 | $31.52 | $34.84 | 0 |
| 2022-08-29 | $31.52 | $34.84 | 200 |
| 2022-08-26 | $31.45 | $34.76 | 500 |
| 2022-08-25 | $31.52 | $34.84 | 0 |
| 2022-08-24 | $31.52 | $34.84 | 0 |
| 2022-08-23 | $31.52 | $34.84 | 0 |
| 2022-08-22 | $31.52 | $34.84 | 0 |
| 2022-08-19 | $31.52 | $34.84 | 0 |
| 2022-08-18 | $31.52 | $34.84 | 100 |
| 2022-08-17 | $31.52 | $34.84 | 0 |
| 2022-08-16 | $31.52 | $34.84 | 0 |
| 2022-08-15 | $31.52 | $34.84 | 700 |
| 2022-08-12 | $31.61 | $34.94 | 200 |
| 2022-08-11 | $31.67 | $35.01 | 500 |
| 2022-08-10 | $29.81 | $32.95 | 1,200 |
| 2022-08-09 | $29.59 | $32.71 | 0 |
| 2022-08-08 | $29.59 | $32.71 | 0 |
| 2022-08-05 | $29.59 | $32.71 | 0 |
| 2022-08-04 | $29.59 | $32.71 | 0 |
| 2022-08-03 | $29.59 | $32.71 | 0 |
| 2022-08-02 | $29.59 | $32.71 | 500 |
| 2022-08-01 | $28.16 | $31.13 | 0 |
| 2022-07-29 | $28.16 | $31.13 | 0 |
| 2022-07-28 | $28.16 | $31.13 | 0 |
| 2022-07-27 | $28.16 | $31.13 | 0 |
| 2022-07-26 | $28.16 | $31.13 | 0 |
| 2022-07-25 | $28.16 | $31.13 | 200 |
| 2022-07-22 | $27.47 | $30.36 | 0 |
| 2022-07-21 | $27.47 | $30.36 | 0 |
| 2022-07-20 | $27.47 | $30.36 | 200 |
| 2022-07-19 | $26.86 | $29.69 | 300 |
| 2022-07-18 | $25.06 | $27.70 | 0 |
| 2022-07-15 | $25.06 | $27.70 | 300 |
| 2022-07-14 | $25.50 | $28.19 | 0 |
| 2022-07-13 | $25.50 | $28.19 | 0 |
| 2022-07-12 | $25.50 | $28.19 | 300 |
| 2022-07-11 | $25.52 | $28.21 | 300 |
| 2022-07-08 | $25.59 | $28.28 | 300 |
| 2022-07-07 | $25.56 | $28.25 | 600 |
| 2022-07-06 | $24.80 | $27.41 | 100 |
| 2022-07-05 | $24.50 | $27.08 | 400 |
| 2022-07-01 | $25.09 | $27.73 | 0 |
| 2022-06-30 | $25.09 | $27.73 | 300 |
| 2022-06-29 | $25.40 | $28.07 | 300 |
| 2022-06-28 | $25.44 | $28.12 | 0 |
| 2022-06-27 | $25.44 | $28.12 | 700 |
| 2022-06-24 | $24.18 | $26.73 | 2,300 |
| 2022-06-23 | $24.56 | $27.15 | 500 |
| 2022-06-22 | $25.12 | $27.77 | 700 |
| 2022-06-21 | $25.37 | $28.04 | 700 |
| 2022-06-17 | $24.76 | $27.37 | 10,000 |
| 2022-06-16 | $24.35 | $26.91 | 15,900 |
| 2022-06-15 | $25.60 | $28.30 | 0 |
| 2022-06-14 | $25.60 | $28.30 | 900 |
| 2022-06-13 | $27.37 | $30.25 | 0 |
| 2022-06-10 | $27.37 | $30.25 | 500 |
| 2022-06-09 | $28.17 | $31.14 | 300 |
| 2022-06-08 | $28.58 | $31.59 | 0 |
| 2022-06-07 | $28.58 | $31.59 | 0 |
| 2022-06-06 | $28.58 | $31.59 | 0 |
| 2022-06-03 | $28.58 | $31.59 | 100 |
| 2022-06-02 | $29.08 | $32.14 | 200 |
| 2022-06-01 | $28.48 | $31.48 | 0 |
| 2022-05-31 | $28.48 | $31.48 | 5,000 |
| 2022-05-27 | $26.92 | $29.58 | 800 |
| 2022-05-26 | $26.92 | $29.58 | 0 |
| 2022-05-25 | $26.92 | $29.58 | 0 |
| 2022-05-24 | $26.92 | $29.58 | 100 |
| 2022-05-23 | $27.57 | $30.29 | 0 |
| 2022-05-20 | $27.57 | $30.29 | 0 |
| 2022-05-19 | $27.57 | $30.29 | 0 |
| 2022-05-18 | $27.57 | $30.29 | 100 |
| 2022-05-17 | $27.63 | $30.36 | 500 |
| 2022-05-16 | $26.65 | $29.28 | 300 |
| 2022-05-13 | $26.63 | $29.26 | 300 |
| 2022-05-12 | $26.99 | $29.66 | 0 |
| 2022-05-11 | $26.99 | $29.66 | 1,600 |
| 2022-05-10 | $26.36 | $28.96 | 400 |
| 2022-05-09 | $26.92 | $29.58 | 0 |
| 2022-05-06 | $26.92 | $29.58 | 300 |
| 2022-05-05 | $26.99 | $29.66 | 1,100 |
| 2022-05-04 | $28.03 | $30.80 | 0 |
| 2022-05-03 | $28.03 | $30.80 | 1,300 |
| 2022-05-02 | $27.16 | $29.84 | 1,200 |
| 2022-04-29 | $28.01 | $30.78 | 100 |
| 2022-04-28 | $28.15 | $30.93 | 1,000 |
| 2022-04-27 | $27.31 | $30.01 | 1,200 |
| 2022-04-26 | $30.67 | $33.70 | 0 |
| 2022-04-25 | $30.67 | $33.70 | 0 |
| 2022-04-22 | $30.67 | $33.70 | 0 |
| 2022-04-21 | $30.67 | $33.70 | 200 |
| 2022-04-20 | $31.35 | $34.45 | 400 |
| 2022-04-19 | $30.56 | $33.58 | 0 |
| 2022-04-18 | $30.56 | $33.58 | 200 |
| 2022-04-14 | $30.68 | $33.71 | 600 |
| 2022-04-13 | $30.65 | $33.68 | 400 |
| 2022-04-12 | $30.01 | $32.98 | 0 |
| 2022-04-11 | $30.01 | $32.98 | 1,200 |
| 2022-04-08 | $29.80 | $32.74 | 400 |
| 2022-04-07 | $29.04 | $31.91 | 100 |
| 2022-04-06 | $29.44 | $32.35 | 1,600 |
| 2022-04-05 | $30.15 | $33.13 | 700 |
| 2022-04-04 | $29.59 | $32.51 | 0 |
| 2022-04-01 | $29.59 | $32.51 | 900 |
| 2022-03-31 | $30.05 | $32.84 | 6,100 |
| 2022-03-30 | $30.46 | $33.29 | 5,900 |
| 2022-03-29 | $30.25 | $33.06 | 500 |
| 2022-03-28 | $30.44 | $33.27 | 0 |
| 2022-03-25 | $30.44 | $33.27 | 1,600 |
| 2022-03-24 | $30.59 | $33.43 | 100 |
| 2022-03-23 | $30.95 | $33.83 | 0 |
| 2022-03-22 | $30.95 | $33.83 | 100 |
| 2022-03-21 | $30.95 | $33.83 | 0 |
| 2022-03-18 | $30.95 | $33.83 | 0 |
| 2022-03-17 | $30.95 | $33.83 | 200 |
| 2022-03-16 | $30.10 | $32.90 | 100 |
| 2022-03-15 | $30.00 | $32.79 | 0 |
| 2022-03-14 | $30.00 | $32.79 | 300 |
| 2022-03-11 | $30.49 | $33.32 | 400 |
| 2022-03-10 | $30.68 | $33.53 | 0 |
| 2022-03-09 | $30.68 | $33.53 | 12,900 |
| 2022-03-08 | $29.28 | $32.00 | 4,100 |
| 2022-03-07 | $29.61 | $32.36 | 200 |
| 2022-03-04 | $30.30 | $33.12 | 100 |
| 2022-03-03 | $31.14 | $34.03 | 0 |
| 2022-03-02 | $31.14 | $34.03 | 100 |
| 2022-03-01 | $31.36 | $34.28 | 0 |
| 2022-02-28 | $31.36 | $34.28 | 0 |
| 2022-02-25 | $31.36 | $34.28 | 200 |
| 2022-02-24 | $30.82 | $33.69 | 0 |
| 2022-02-23 | $30.82 | $33.69 | 900 |
| 2022-02-22 | $31.46 | $34.38 | 100 |
| 2022-02-18 | $32.46 | $35.48 | 0 |
| 2022-02-17 | $32.46 | $35.48 | 1,500 |
| 2022-02-16 | $32.46 | $35.48 | 300 |
| 2022-02-15 | $32.49 | $35.51 | 700 |
| 2022-02-14 | $32.41 | $35.42 | 100 |
| 2022-02-11 | $32.46 | $35.48 | 200 |
| 2022-02-10 | $32.73 | $35.77 | 2,700 |
| 2022-02-09 | $32.52 | $35.54 | 0 |
| 2022-02-08 | $32.52 | $35.54 | 200 |
| 2022-02-07 | $31.92 | $34.89 | 200 |
| 2022-02-04 | $31.93 | $34.90 | 700 |
| 2022-02-03 | $32.37 | $35.38 | 200 |
| 2022-02-02 | $32.10 | $35.08 | 300 |
| 2022-02-01 | $31.78 | $34.73 | 200 |
| 2022-01-31 | $31.36 | $34.28 | 3,200 |
| 2022-01-28 | $31.04 | $33.93 | 6,100 |
| 2022-01-27 | $31.16 | $34.06 | 100 |
| 2022-01-26 | $31.08 | $33.97 | 700 |
| 2022-01-25 | $31.21 | $34.11 | 200 |
| 2022-01-24 | $31.26 | $34.17 | 600 |
| 2022-01-21 | $31.80 | $34.76 | 300 |
| 2022-01-20 | $32.18 | $35.17 | 300 |
| 2022-01-19 | $32.43 | $35.44 | 0 |
| 2022-01-18 | $32.43 | $35.44 | 400 |
| 2022-01-14 | $32.40 | $35.41 | 14,600 |
| 2022-01-13 | $32.91 | $35.97 | 300 |
| 2022-01-12 | $32.11 | $35.10 | 0 |
| 2022-01-11 | $32.11 | $35.10 | 300 |
| 2022-01-10 | $31.66 | $34.60 | 1,400 |
| 2022-01-07 | $32.07 | $35.05 | 400 |
| 2022-01-06 | $32.06 | $35.04 | 100 |
| 2022-01-05 | $31.94 | $34.91 | 0 |
| 2022-01-04 | $31.94 | $34.91 | 10,700 |
| 2022-01-03 | $31.63 | $34.57 | 0 |