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
- 2012-08-13 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 | $35.60 | $44.43 | 1,900 |
| 2022-12-29 | $35.45 | $44.25 | 3,600 |
| 2022-12-28 | $35.22 | $43.96 | 5,600 |
| 2022-12-27 | $34.69 | $43.30 | 6,000 |
| 2022-12-23 | $35.10 | $43.81 | 3,500 |
| 2022-12-22 | $36.63 | $45.72 | 2,600 |
| 2022-12-21 | $36.52 | $45.59 | 3,800 |
| 2022-12-20 | $35.91 | $44.82 | 4,400 |
| 2022-12-19 | $37.09 | $46.30 | 14,200 |
| 2022-12-16 | $36.62 | $45.71 | 7,200 |
| 2022-12-15 | $37.17 | $46.40 | 96,300 |
| 2022-12-14 | $38.93 | $48.59 | 103,200 |
| 2022-12-13 | $39.66 | $49.50 | 2,800 |
| 2022-12-12 | $38.14 | $47.61 | 8,400 |
| 2022-12-09 | $38.86 | $48.43 | 5,800 |
| 2022-12-08 | $38.11 | $47.49 | 4,400 |
| 2022-12-07 | $36.95 | $46.05 | 3,400 |
| 2022-12-06 | $37.41 | $46.63 | 352,800 |
| 2022-12-05 | $38.02 | $47.39 | 15,800 |
| 2022-12-02 | $37.78 | $47.08 | 5,200 |
| 2022-12-01 | $38.37 | $47.82 | 6,800 |
| 2022-11-30 | $38.29 | $47.72 | 1,800 |
| 2022-11-29 | $36.52 | $45.51 | 64,200 |
| 2022-11-28 | $37.82 | $47.14 | 4,900 |
| 2022-11-25 | $38.76 | $48.31 | 4,400 |
| 2022-11-23 | $38.39 | $47.84 | 5,300 |
| 2022-11-22 | $37.72 | $47.00 | 2,200 |
| 2022-11-21 | $37.47 | $46.69 | 7,200 |
| 2022-11-18 | $37.73 | $47.03 | 3,800 |
| 2022-11-17 | $37.21 | $46.37 | 5,000 |
| 2022-11-16 | $37.30 | $46.48 | 3,200 |
| 2022-11-15 | $37.97 | $47.32 | 51,400 |
| 2022-11-14 | $37.88 | $47.21 | 89,900 |
| 2022-11-11 | $36.46 | $45.44 | 87,900 |
| 2022-11-10 | $35.97 | $44.83 | 1,400 |
| 2022-11-09 | $32.77 | $40.84 | 234,400 |
| 2022-11-08 | $33.14 | $41.30 | 115,700 |
| 2022-11-07 | $31.68 | $39.48 | 228,400 |
| 2022-11-04 | $31.22 | $38.91 | 115,600 |
| 2022-11-03 | $29.62 | $36.91 | 11,500 |
| 2022-11-02 | $30.78 | $38.36 | 260,900 |
| 2022-11-01 | $30.99 | $38.63 | 3,300 |
| 2022-10-31 | $30.72 | $38.29 | 82,800 |
| 2022-10-28 | $31.84 | $39.68 | 265,800 |
| 2022-10-27 | $31.69 | $39.50 | 6,200 |
| 2022-10-26 | $34.55 | $43.06 | 2,700 |
| 2022-10-25 | $34.36 | $42.82 | 3,000 |
| 2022-10-24 | $33.39 | $41.61 | 11,500 |
| 2022-10-21 | $32.09 | $39.99 | 185,900 |
| 2022-10-20 | $32.06 | $39.96 | 43,400 |
| 2022-10-19 | $31.59 | $39.37 | 251,900 |
| 2022-10-18 | $31.87 | $39.72 | 143,100 |
| 2022-10-17 | $31.57 | $39.34 | 75,100 |
| 2022-10-14 | $31.64 | $39.44 | 300,200 |
| 2022-10-13 | $31.34 | $39.05 | 6,600 |
| 2022-10-12 | $30.56 | $38.09 | 4,600 |
| 2022-10-11 | $31.00 | $38.63 | 105,800 |
| 2022-10-10 | $32.92 | $41.02 | 5,500 |
| 2022-10-07 | $32.55 | $40.57 | 6,300 |
| 2022-10-06 | $34.45 | $42.94 | 118,800 |
| 2022-10-05 | $34.55 | $43.06 | 5,700 |
| 2022-10-04 | $33.47 | $41.71 | 2,700 |
| 2022-10-03 | $32.28 | $40.22 | 8,700 |
| 2022-09-30 | $30.87 | $38.47 | 80,800 |
| 2022-09-29 | $30.62 | $38.16 | 139,400 |
| 2022-09-28 | $32.61 | $40.64 | 205,400 |
| 2022-09-27 | $32.72 | $40.78 | 85,500 |
| 2022-09-26 | $32.55 | $40.57 | 8,400 |
| 2022-09-23 | $32.33 | $40.29 | 4,200 |
| 2022-09-22 | $33.86 | $42.20 | 91,800 |
| 2022-09-21 | $35.66 | $44.44 | 93,500 |
| 2022-09-20 | $35.03 | $43.66 | 1,900 |
| 2022-09-19 | $35.29 | $43.98 | 184,800 |
| 2022-09-16 | $34.96 | $43.49 | 3,500 |
| 2022-09-15 | $35.32 | $43.94 | 53,300 |
| 2022-09-14 | $35.50 | $44.16 | 63,100 |
| 2022-09-13 | $35.28 | $43.89 | 1,000 |
| 2022-09-12 | $36.66 | $45.60 | 6,300 |
| 2022-09-09 | $37.69 | $46.89 | 3,700 |
| 2022-09-08 | $35.31 | $43.93 | 2,300 |
| 2022-09-07 | $35.13 | $43.71 | 121,100 |
| 2022-09-06 | $34.14 | $42.47 | 127,400 |
| 2022-09-02 | $35.61 | $44.30 | 110,100 |
| 2022-09-01 | $34.20 | $42.55 | 4,300 |
| 2022-08-31 | $34.36 | $42.75 | 124,000 |
| 2022-08-30 | $34.62 | $43.08 | 213,400 |
| 2022-08-29 | $34.53 | $42.96 | 6,800 |
| 2022-08-26 | $35.36 | $44.00 | 3,000 |
| 2022-08-25 | $36.74 | $45.71 | 1,200 |
| 2022-08-24 | $35.26 | $43.86 | 1,600 |
| 2022-08-23 | $35.02 | $43.57 | 600 |
| 2022-08-22 | $34.94 | $43.47 | 7,900 |
| 2022-08-19 | $36.34 | $45.21 | 7,300 |
| 2022-08-18 | $36.99 | $46.02 | 30,800 |
| 2022-08-17 | $36.07 | $44.88 | 1,100 |
| 2022-08-16 | $38.73 | $48.19 | 51,300 |
| 2022-08-15 | $37.34 | $46.45 | 5,100 |
| 2022-08-12 | $38.48 | $47.88 | 2,800 |
| 2022-08-11 | $37.77 | $46.99 | 169,400 |
| 2022-08-10 | $37.44 | $46.58 | 800 |
| 2022-08-09 | $35.54 | $44.21 | 600 |
| 2022-08-08 | $38.64 | $48.07 | 8,900 |
| 2022-08-05 | $37.94 | $47.20 | 64,300 |
| 2022-08-04 | $40.03 | $49.80 | 2,200 |
| 2022-08-03 | $38.35 | $47.71 | 3,100 |
| 2022-08-02 | $38.89 | $48.39 | 41,000 |
| 2022-08-01 | $37.79 | $47.02 | 12,100 |
| 2022-07-29 | $37.39 | $46.51 | 7,500 |
| 2022-07-28 | $36.91 | $45.92 | 6,700 |
| 2022-07-27 | $35.20 | $43.79 | 3,100 |
| 2022-07-26 | $33.76 | $42.00 | 52,000 |
| 2022-07-25 | $35.33 | $43.96 | 9,600 |
| 2022-07-22 | $34.23 | $42.58 | 5,100 |
| 2022-07-21 | $34.04 | $42.35 | 174,300 |
| 2022-07-20 | $33.86 | $42.13 | 4,600 |
| 2022-07-19 | $33.27 | $41.39 | 6,200 |
| 2022-07-18 | $33.33 | $41.46 | 14,000 |
| 2022-07-15 | $32.21 | $40.07 | 17,900 |
| 2022-07-14 | $31.22 | $38.84 | 27,700 |
| 2022-07-13 | $31.19 | $38.80 | 902,300 |
| 2022-07-12 | $31.27 | $38.91 | 1,183,000 |
| 2022-07-11 | $30.68 | $38.17 | 628,100 |
| 2022-07-08 | $30.97 | $38.53 | 129,900 |
| 2022-07-07 | $30.38 | $37.80 | 52,400 |
| 2022-07-06 | $29.35 | $36.51 | 4,200 |
| 2022-07-05 | $28.79 | $35.82 | 209,400 |
| 2022-07-01 | $29.90 | $37.19 | 10,100 |
| 2022-06-30 | $31.06 | $38.64 | 5,000 |
| 2022-06-29 | $31.87 | $39.64 | 63,400 |
| 2022-06-28 | $33.07 | $41.14 | 8,500 |
| 2022-06-27 | $33.05 | $41.12 | 16,200 |
| 2022-06-24 | $33.16 | $41.25 | 97,000 |
| 2022-06-23 | $32.31 | $40.19 | 4,300 |
| 2022-06-22 | $32.94 | $40.99 | 32,900 |
| 2022-06-21 | $33.73 | $41.97 | 349,500 |
| 2022-06-17 | $32.87 | $40.82 | 5,300 |
| 2022-06-16 | $32.64 | $40.54 | 7,500 |
| 2022-06-15 | $34.62 | $42.99 | 9,000 |
| 2022-06-14 | $33.55 | $41.67 | 108,800 |
| 2022-06-13 | $33.62 | $41.75 | 78,100 |
| 2022-06-10 | $35.94 | $44.63 | 7,600 |
| 2022-06-09 | $37.93 | $47.11 | 22,500 |
| 2022-06-08 | $39.26 | $48.76 | 191,100 |
| 2022-06-07 | $38.95 | $48.37 | 2,700 |
| 2022-06-06 | $38.98 | $48.41 | 8,600 |
| 2022-06-03 | $39.10 | $48.56 | 6,300 |
| 2022-06-02 | $40.21 | $49.93 | 7,400 |
| 2022-06-01 | $39.02 | $48.46 | 1,800 |
| 2022-05-31 | $40.40 | $50.16 | 4,200 |
| 2022-05-27 | $39.59 | $49.17 | 3,000 |
| 2022-05-26 | $39.46 | $49.00 | 7,100 |
| 2022-05-25 | $38.91 | $48.32 | 79,000 |
| 2022-05-24 | $38.26 | $47.51 | 97,000 |
| 2022-05-23 | $38.91 | $48.32 | 134,300 |
| 2022-05-20 | $37.77 | $46.90 | 338,800 |
| 2022-05-19 | $40.19 | $49.91 | 62,300 |
| 2022-05-18 | $38.34 | $47.61 | 38,800 |
| 2022-05-17 | $39.41 | $48.94 | 51,600 |
| 2022-05-16 | $38.12 | $47.34 | 38,200 |
| 2022-05-13 | $38.84 | $48.23 | 731,800 |
| 2022-05-12 | $36.19 | $44.94 | 605,200 |
| 2022-05-11 | $35.14 | $43.64 | 73,000 |
| 2022-05-10 | $35.09 | $43.57 | 167,700 |
| 2022-05-09 | $34.67 | $43.06 | 8,600 |
| 2022-05-06 | $36.24 | $45.01 | 144,800 |
| 2022-05-05 | $36.14 | $44.88 | 161,400 |
| 2022-05-04 | $37.68 | $46.80 | 143,100 |
| 2022-05-03 | $36.96 | $45.90 | 3,900 |
| 2022-05-02 | $36.05 | $44.77 | 97,700 |
| 2022-04-29 | $35.98 | $44.68 | 159,400 |
| 2022-04-28 | $38.11 | $47.33 | 79,300 |
| 2022-04-27 | $36.57 | $45.42 | 53,400 |
| 2022-04-26 | $37.53 | $46.60 | 112,500 |
| 2022-04-25 | $37.47 | $46.53 | 2,600 |
| 2022-04-22 | $37.58 | $46.67 | 2,700 |
| 2022-04-21 | $38.89 | $48.29 | 1,000 |
| 2022-04-20 | $38.27 | $47.53 | 2,400 |
| 2022-04-19 | $37.21 | $46.21 | 2,600 |
| 2022-04-18 | $37.89 | $47.06 | 4,700 |
| 2022-04-14 | $36.29 | $45.07 | 3,700 |
| 2022-04-13 | $37.20 | $46.20 | 3,200 |
| 2022-04-12 | $37.93 | $47.11 | 137,900 |
| 2022-04-11 | $37.39 | $46.43 | 181,100 |
| 2022-04-08 | $37.26 | $46.27 | 2,500 |
| 2022-04-07 | $38.21 | $47.45 | 62,000 |
| 2022-04-06 | $38.46 | $47.76 | 203,200 |
| 2022-04-05 | $40.26 | $50.00 | 251,500 |
| 2022-04-04 | $43.08 | $53.49 | 201,400 |
| 2022-04-01 | $43.58 | $54.12 | 1,300 |
| 2022-03-31 | $45.02 | $55.90 | 700 |
| 2022-03-30 | $44.79 | $55.62 | 32,200 |
| 2022-03-29 | $47.01 | $58.37 | 30,800 |
| 2022-03-28 | $44.74 | $55.56 | 1,000 |
| 2022-03-25 | $45.02 | $55.90 | 81,400 |
| 2022-03-24 | $44.51 | $55.27 | 1,800 |
| 2022-03-23 | $43.18 | $53.63 | 28,800 |
| 2022-03-22 | $43.26 | $53.73 | 1,600 |
| 2022-03-21 | $42.55 | $52.84 | 1,900 |
| 2022-03-18 | $43.52 | $53.97 | 4,200 |
| 2022-03-17 | $41.24 | $51.14 | 165,200 |
| 2022-03-16 | $40.61 | $50.37 | 1,200 |
| 2022-03-15 | $39.14 | $48.54 | 67,200 |
| 2022-03-14 | $37.37 | $46.34 | 1,200 |
| 2022-03-11 | $38.57 | $47.83 | 1,600 |
| 2022-03-10 | $39.39 | $48.85 | 101,600 |
| 2022-03-09 | $39.34 | $48.79 | 43,200 |
| 2022-03-08 | $35.98 | $44.62 | 8,600 |
| 2022-03-07 | $36.77 | $45.60 | 80,200 |
| 2022-03-04 | $36.68 | $45.48 | 205,500 |
| 2022-03-03 | $39.64 | $49.16 | 700 |
| 2022-03-02 | $41.70 | $51.72 | 1,000 |
| 2022-03-01 | $41.97 | $52.05 | 151,800 |
| 2022-02-28 | $41.64 | $51.64 | 102,200 |
| 2022-02-25 | $42.25 | $52.39 | 2,500 |
| 2022-02-24 | $41.90 | $51.96 | 282,300 |
| 2022-02-23 | $42.31 | $52.47 | 51,400 |
| 2022-02-22 | $41.93 | $52.00 | 1,500 |
| 2022-02-18 | $42.85 | $53.14 | 56,600 |
| 2022-02-17 | $44.90 | $55.69 | 3,200 |
| 2022-02-16 | $45.41 | $56.31 | 1,400 |
| 2022-02-15 | $45.54 | $56.47 | 4,200 |
| 2022-02-14 | $42.76 | $53.03 | 7,600 |
| 2022-02-11 | $43.96 | $54.51 | 1,600 |
| 2022-02-10 | $47.21 | $58.55 | 1,300 |
| 2022-02-09 | $47.50 | $58.91 | 1,500 |
| 2022-02-08 | $44.25 | $54.88 | 87,900 |
| 2022-02-07 | $45.00 | $55.81 | 2,000 |
| 2022-02-04 | $45.05 | $55.87 | 52,200 |
| 2022-02-03 | $46.13 | $57.20 | 152,700 |
| 2022-02-02 | $47.60 | $59.03 | 81,800 |
| 2022-02-01 | $47.36 | $58.73 | 93,500 |
| 2022-01-31 | $47.15 | $58.48 | 73,200 |
| 2022-01-28 | $45.34 | $56.23 | 300,000 |
| 2022-01-27 | $44.80 | $55.56 | 205,200 |
| 2022-01-26 | $44.90 | $55.68 | 4,900 |
| 2022-01-25 | $43.47 | $53.91 | 133,400 |
| 2022-01-24 | $45.18 | $56.03 | 7,100 |
| 2022-01-21 | $46.01 | $57.06 | 71,200 |
| 2022-01-20 | $46.02 | $57.07 | 3,100 |
| 2022-01-19 | $47.43 | $58.82 | 1,600 |
| 2022-01-18 | $48.72 | $60.42 | 3,100 |
| 2022-01-14 | $49.76 | $61.71 | 1,300 |
| 2022-01-13 | $51.12 | $63.39 | 1,600 |
| 2022-01-12 | $48.30 | $59.89 | 232,800 |
| 2022-01-11 | $49.28 | $61.11 | 1,400 |
| 2022-01-10 | $48.30 | $59.90 | 55,400 |
| 2022-01-07 | $49.91 | $61.90 | 54,100 |
| 2022-01-06 | $48.82 | $60.55 | 2,000 |
| 2022-01-05 | $50.06 | $62.09 | 1,200 |
| 2022-01-04 | $49.73 | $61.67 | 1,400 |
| 2022-01-03 | $50.27 | $62.34 | 36,000 |