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
- 2006-08-23 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 | $36.42 | $54.11 | 0 |
| 2022-12-29 | $36.42 | $54.11 | 1,000 |
| 2022-12-28 | $36.35 | $54.01 | 200 |
| 2022-12-27 | $36.73 | $54.57 | 0 |
| 2022-12-23 | $36.73 | $54.57 | 100 |
| 2022-12-22 | $36.60 | $54.38 | 300 |
| 2022-12-21 | $36.65 | $54.46 | 600 |
| 2022-12-20 | $36.61 | $54.40 | 0 |
| 2022-12-19 | $36.61 | $54.40 | 35,000 |
| 2022-12-16 | $35.95 | $53.41 | 50,600 |
| 2022-12-15 | $36.36 | $54.02 | 126,800 |
| 2022-12-14 | $37.38 | $55.54 | 200,200 |
| 2022-12-13 | $37.98 | $56.43 | 900 |
| 2022-12-12 | $36.25 | $53.86 | 0 |
| 2022-12-09 | $36.25 | $53.86 | 400 |
| 2022-12-08 | $36.56 | $54.32 | 300 |
| 2022-12-07 | $34.90 | $51.85 | 1,260,700 |
| 2022-12-06 | $36.20 | $53.79 | 200 |
| 2022-12-05 | $36.76 | $54.62 | 1,000 |
| 2022-12-02 | $36.75 | $54.60 | 600 |
| 2022-12-01 | $39.01 | $57.96 | 300 |
| 2022-11-30 | $38.06 | $56.55 | 110,700 |
| 2022-11-29 | $36.16 | $53.73 | 0 |
| 2022-11-28 | $36.16 | $53.73 | 200 |
| 2022-11-25 | $36.88 | $54.80 | 200 |
| 2022-11-23 | $35.90 | $53.34 | 100 |
| 2022-11-22 | $33.68 | $50.04 | 90,000 |
| 2022-11-21 | $33.68 | $50.04 | 240,500 |
| 2022-11-18 | $34.22 | $50.84 | 50,300 |
| 2022-11-17 | $34.32 | $50.99 | 100,000 |
| 2022-11-16 | $35.81 | $53.21 | 0 |
| 2022-11-15 | $35.81 | $53.21 | 280,200 |
| 2022-11-14 | $35.02 | $52.03 | 300 |
| 2022-11-11 | $35.07 | $52.11 | 242,200 |
| 2022-11-10 | $36.63 | $53.39 | 0 |
| 2022-11-09 | $36.63 | $53.39 | 2,100 |
| 2022-11-08 | $37.00 | $53.92 | 3,000 |
| 2022-11-07 | $37.12 | $54.10 | 0 |
| 2022-11-04 | $37.12 | $54.10 | 310,000 |
| 2022-11-03 | $37.12 | $54.10 | 300 |
| 2022-11-02 | $36.96 | $53.87 | 104,400 |
| 2022-11-01 | $36.57 | $53.30 | 390,100 |
| 2022-10-31 | $36.57 | $53.30 | 480,300 |
| 2022-10-28 | $36.30 | $52.90 | 700,200 |
| 2022-10-27 | $36.99 | $53.91 | 223,200 |
| 2022-10-26 | $34.92 | $50.89 | 100,100 |
| 2022-10-25 | $34.25 | $49.92 | 200 |
| 2022-10-24 | $34.04 | $49.61 | 21,800 |
| 2022-10-21 | $34.45 | $50.21 | 100 |
| 2022-10-20 | $34.60 | $50.43 | 400 |
| 2022-10-19 | $34.08 | $49.67 | 100 |
| 2022-10-18 | $33.19 | $48.37 | 40,000 |
| 2022-10-17 | $33.19 | $48.37 | 51,100 |
| 2022-10-14 | $33.90 | $49.41 | 200 |
| 2022-10-13 | $35.23 | $51.34 | 2,700 |
| 2022-10-12 | $34.13 | $49.74 | 51,600 |
| 2022-10-11 | $34.12 | $49.73 | 102,900 |
| 2022-10-10 | $35.25 | $51.37 | 1,600 |
| 2022-10-07 | $35.53 | $51.78 | 163,200 |
| 2022-10-06 | $35.41 | $51.61 | 1,000 |
| 2022-10-05 | $34.85 | $50.79 | 0 |
| 2022-10-04 | $34.85 | $50.79 | 140,500 |
| 2022-10-03 | $33.37 | $48.63 | 70,100 |
| 2022-09-30 | $33.37 | $48.63 | 500,000 |
| 2022-09-29 | $32.94 | $48.01 | 286,500 |
| 2022-09-28 | $33.30 | $48.53 | 553,200 |
| 2022-09-27 | $31.90 | $46.49 | 163,300 |
| 2022-09-26 | $31.90 | $46.49 | 100 |
| 2022-09-23 | $31.70 | $46.20 | 551,000 |
| 2022-09-22 | $35.07 | $51.11 | 160,200 |
| 2022-09-21 | $34.35 | $50.06 | 280,100 |
| 2022-09-20 | $34.24 | $49.90 | 600,500 |
| 2022-09-19 | $34.45 | $50.21 | 501,200 |
| 2022-09-16 | $35.34 | $51.51 | 100 |
| 2022-09-15 | $35.34 | $51.51 | 431,600 |
| 2022-09-14 | $36.70 | $53.49 | 500 |
| 2022-09-13 | $35.94 | $52.38 | 170,900 |
| 2022-09-12 | $35.94 | $52.38 | 500,000 |
| 2022-09-09 | $35.94 | $52.38 | 261,600 |
| 2022-09-08 | $34.94 | $50.92 | 628,400 |
| 2022-09-07 | $37.26 | $54.30 | 100,500 |
| 2022-09-06 | $38.91 | $56.71 | 250,100 |
| 2022-09-02 | $38.91 | $56.71 | 1,800 |
| 2022-09-01 | $38.50 | $56.11 | 121,400 |
| 2022-08-31 | $37.50 | $54.65 | 162,100 |
| 2022-08-30 | $40.47 | $58.98 | 0 |
| 2022-08-29 | $40.47 | $58.98 | 500 |
| 2022-08-26 | $41.92 | $61.09 | 800 |
| 2022-08-25 | $40.84 | $59.52 | 420,000 |
| 2022-08-24 | $40.84 | $59.52 | 251,300 |
| 2022-08-23 | $41.00 | $59.75 | 61,300 |
| 2022-08-22 | $38.06 | $55.47 | 55,000 |
| 2022-08-19 | $38.06 | $55.47 | 300 |
| 2022-08-18 | $37.70 | $54.94 | 500 |
| 2022-08-17 | $35.66 | $51.97 | 0 |
| 2022-08-16 | $35.66 | $51.97 | 0 |
| 2022-08-15 | $35.66 | $51.97 | 100,200 |
| 2022-08-12 | $38.02 | $55.41 | 100 |
| 2022-08-11 | $38.02 | $55.41 | 300 |
| 2022-08-10 | $37.85 | $54.58 | 200 |
| 2022-08-09 | $35.39 | $51.03 | 0 |
| 2022-08-08 | $35.39 | $51.03 | 402,100 |
| 2022-08-05 | $35.39 | $51.03 | 280,300 |
| 2022-08-04 | $37.19 | $53.63 | 0 |
| 2022-08-03 | $37.19 | $53.63 | 150,200 |
| 2022-08-02 | $38.35 | $55.30 | 20,300 |
| 2022-08-01 | $37.99 | $54.78 | 200,100 |
| 2022-07-29 | $37.99 | $54.78 | 20,200 |
| 2022-07-28 | $36.95 | $53.28 | 102,600 |
| 2022-07-27 | $37.16 | $53.59 | 400 |
| 2022-07-26 | $34.40 | $49.61 | 0 |
| 2022-07-25 | $34.40 | $49.61 | 0 |
| 2022-07-22 | $34.40 | $49.61 | 400,200 |
| 2022-07-21 | $33.78 | $48.71 | 0 |
| 2022-07-20 | $33.78 | $48.71 | 400,000 |
| 2022-07-19 | $33.78 | $48.71 | 600,300 |
| 2022-07-18 | $34.51 | $49.76 | 600 |
| 2022-07-15 | $33.52 | $48.34 | 0 |
| 2022-07-14 | $33.52 | $48.34 | 0 |
| 2022-07-13 | $33.52 | $48.34 | 400 |
| 2022-07-12 | $32.63 | $47.05 | 200 |
| 2022-07-11 | $33.18 | $47.85 | 0 |
| 2022-07-08 | $33.18 | $47.85 | 100,600 |
| 2022-07-07 | $34.58 | $49.86 | 0 |
| 2022-07-06 | $34.58 | $49.86 | 0 |
| 2022-07-05 | $34.58 | $49.86 | 0 |
| 2022-07-01 | $34.58 | $49.86 | 0 |
| 2022-06-30 | $34.58 | $49.86 | 431,100 |
| 2022-06-29 | $35.11 | $50.63 | 23,800 |
| 2022-06-28 | $34.31 | $49.48 | 300 |
| 2022-06-27 | $34.19 | $49.30 | 302,200 |
| 2022-06-24 | $33.75 | $48.67 | 41,800 |
| 2022-06-23 | $33.10 | $47.73 | 301,400 |
| 2022-06-22 | $33.55 | $48.38 | 200,300 |
| 2022-06-21 | $34.38 | $49.58 | 578,100 |
| 2022-06-17 | $34.38 | $49.58 | 850,700 |
| 2022-06-16 | $35.89 | $51.75 | 100,900 |
| 2022-06-15 | $35.79 | $51.61 | 70,200 |
| 2022-06-14 | $34.89 | $50.31 | 300 |
| 2022-06-13 | $34.70 | $50.04 | 20,800 |
| 2022-06-10 | $35.91 | $51.78 | 400 |
| 2022-06-09 | $37.70 | $54.36 | 500 |
| 2022-06-08 | $38.00 | $54.80 | 150,400 |
| 2022-06-07 | $37.85 | $54.58 | 400 |
| 2022-06-06 | $35.52 | $51.22 | 300 |
| 2022-06-03 | $37.70 | $54.36 | 56,500 |
| 2022-06-02 | $37.84 | $54.57 | 144,800 |
| 2022-06-01 | $37.84 | $54.57 | 200 |
| 2022-05-31 | $37.81 | $54.52 | 101,100 |
| 2022-05-27 | $36.86 | $53.15 | 164,700 |
| 2022-05-26 | $35.21 | $50.77 | 0 |
| 2022-05-25 | $35.21 | $50.77 | 0 |
| 2022-05-24 | $35.21 | $50.77 | 0 |
| 2022-05-23 | $35.21 | $50.77 | 280,700 |
| 2022-05-20 | $33.89 | $48.87 | 900 |
| 2022-05-19 | $34.74 | $50.10 | 544,000 |
| 2022-05-18 | $34.35 | $49.53 | 211,500 |
| 2022-05-17 | $33.80 | $48.74 | 3,200 |
| 2022-05-16 | $32.90 | $47.44 | 800 |
| 2022-05-13 | $33.50 | $48.31 | 0 |
| 2022-05-12 | $33.50 | $48.31 | 47,400 |
| 2022-05-11 | $34.11 | $48.61 | 100,800 |
| 2022-05-10 | $32.83 | $46.79 | 600 |
| 2022-05-09 | $32.57 | $46.42 | 342,400 |
| 2022-05-06 | $35.33 | $50.35 | 220,300 |
| 2022-05-05 | $34.68 | $49.42 | 470,900 |
| 2022-05-04 | $35.90 | $51.16 | 501,400 |
| 2022-05-03 | $33.46 | $47.68 | 800 |
| 2022-05-02 | $33.08 | $47.14 | 416,200 |
| 2022-04-29 | $34.11 | $48.61 | 100 |
| 2022-04-28 | $34.11 | $48.61 | 150,400 |
| 2022-04-27 | $34.92 | $49.76 | 110,000 |
| 2022-04-26 | $35.82 | $51.05 | 214,800 |
| 2022-04-25 | $34.24 | $48.80 | 900 |
| 2022-04-22 | $35.85 | $51.09 | 300 |
| 2022-04-21 | $37.20 | $53.01 | 500 |
| 2022-04-20 | $38.40 | $54.72 | 0 |
| 2022-04-19 | $38.40 | $54.72 | 460,500 |
| 2022-04-18 | $38.05 | $54.23 | 200 |
| 2022-04-14 | $38.99 | $55.56 | 1,100 |
| 2022-04-13 | $38.09 | $54.28 | 0 |
| 2022-04-12 | $38.09 | $54.28 | 400 |
| 2022-04-11 | $37.55 | $53.51 | 40,900 |
| 2022-04-08 | $38.80 | $55.29 | 110,900 |
| 2022-04-07 | $37.21 | $53.03 | 48,500 |
| 2022-04-06 | $37.50 | $53.44 | 132,200 |
| 2022-04-05 | $37.50 | $53.44 | 2,700 |
| 2022-04-04 | $38.03 | $54.20 | 1,100 |
| 2022-04-01 | $37.49 | $53.43 | 61,300 |
| 2022-03-31 | $38.28 | $54.55 | 690,200 |
| 2022-03-30 | $36.55 | $52.09 | 1,100 |
| 2022-03-29 | $35.65 | $50.81 | 600,800 |
| 2022-03-28 | $37.00 | $52.73 | 1,200 |
| 2022-03-25 | $37.68 | $53.70 | 691,800 |
| 2022-03-24 | $38.00 | $54.15 | 500 |
| 2022-03-23 | $35.90 | $51.16 | 300,000 |
| 2022-03-22 | $35.90 | $51.16 | 300 |
| 2022-03-21 | $34.27 | $48.84 | 0 |
| 2022-03-18 | $34.27 | $48.84 | 17,300 |
| 2022-03-17 | $34.25 | $48.81 | 3,000 |
| 2022-03-16 | $33.50 | $47.74 | 120,000 |
| 2022-03-15 | $31.49 | $44.88 | 127,100 |
| 2022-03-14 | $32.15 | $45.82 | 247,800 |
| 2022-03-11 | $31.19 | $44.45 | 100,600 |
| 2022-03-10 | $32.90 | $46.89 | 222,800 |
| 2022-03-09 | $34.00 | $48.45 | 2,000 |
| 2022-03-08 | $33.80 | $48.17 | 1,100 |
| 2022-03-07 | $33.78 | $48.14 | 0 |
| 2022-03-04 | $33.78 | $48.14 | 500 |
| 2022-03-03 | $32.85 | $46.81 | 270,600 |
| 2022-03-02 | $31.53 | $44.93 | 25,000 |
| 2022-03-01 | $31.53 | $44.93 | 25,000 |
| 2022-02-28 | $31.53 | $44.93 | 282,700 |
| 2022-02-25 | $30.27 | $43.14 | 300 |
| 2022-02-24 | $31.00 | $44.18 | 1,300 |
| 2022-02-23 | $30.83 | $43.94 | 300 |
| 2022-02-22 | $30.00 | $42.75 | 200 |
| 2022-02-18 | $29.00 | $41.33 | 500 |
| 2022-02-17 | $30.56 | $43.55 | 700 |
| 2022-02-16 | $29.45 | $41.97 | 0 |
| 2022-02-15 | $29.45 | $41.97 | 540,200 |
| 2022-02-14 | $30.41 | $43.34 | 1,700 |
| 2022-02-11 | $31.47 | $44.85 | 263,200 |
| 2022-02-10 | $28.86 | $40.87 | 0 |
| 2022-02-09 | $28.86 | $40.87 | 0 |
| 2022-02-08 | $28.86 | $40.87 | 0 |
| 2022-02-07 | $28.86 | $40.87 | 0 |
| 2022-02-04 | $28.86 | $40.87 | 75,100 |
| 2022-02-03 | $28.24 | $39.99 | 13,900 |
| 2022-02-02 | $28.24 | $39.99 | 700,700 |
| 2022-02-01 | $28.31 | $40.09 | 620,400 |
| 2022-01-31 | $27.55 | $39.02 | 200 |
| 2022-01-28 | $27.88 | $39.48 | 680,300 |
| 2022-01-27 | $28.49 | $40.35 | 8,300 |
| 2022-01-26 | $28.49 | $40.35 | 300 |
| 2022-01-25 | $28.60 | $40.50 | 800 |
| 2022-01-24 | $27.47 | $38.90 | 202,600 |
| 2022-01-21 | $29.04 | $41.13 | 110,100 |
| 2022-01-20 | $29.04 | $41.13 | 350,000 |
| 2022-01-19 | $28.71 | $40.66 | 515,900 |
| 2022-01-18 | $28.87 | $40.89 | 1,000 |
| 2022-01-14 | $28.20 | $39.94 | 515,000 |
| 2022-01-13 | $28.20 | $39.94 | 100 |
| 2022-01-12 | $27.85 | $39.44 | 700 |
| 2022-01-11 | $28.31 | $40.09 | 2,400 |
| 2022-01-10 | $27.80 | $39.37 | 200 |
| 2022-01-07 | $27.19 | $38.51 | 74,500 |
| 2022-01-06 | $27.75 | $39.30 | 100,100 |
| 2022-01-05 | $27.45 | $38.88 | 210,500 |
| 2022-01-04 | $27.10 | $38.38 | 200 |
| 2022-01-03 | $26.54 | $37.59 | 0 |