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
- 2018-02-07 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 | $48.75 | $53.01 | 100 |
| 2022-12-29 | $47.45 | $51.60 | 3,200 |
| 2022-12-28 | $47.50 | $51.32 | 1,600 |
| 2022-12-27 | $48.00 | $51.86 | 0 |
| 2022-12-23 | $48.00 | $51.86 | 0 |
| 2022-12-22 | $48.00 | $51.86 | 0 |
| 2022-12-21 | $48.00 | $51.86 | 0 |
| 2022-12-20 | $48.00 | $51.86 | 0 |
| 2022-12-19 | $48.00 | $51.86 | 0 |
| 2022-12-16 | $48.00 | $51.86 | 0 |
| 2022-12-15 | $48.00 | $51.86 | 200 |
| 2022-12-14 | $48.70 | $52.62 | 0 |
| 2022-12-13 | $48.70 | $52.62 | 0 |
| 2022-12-12 | $48.70 | $52.62 | 0 |
| 2022-12-09 | $48.70 | $52.62 | 3,800 |
| 2022-12-08 | $48.70 | $52.62 | 100 |
| 2022-12-07 | $48.70 | $52.62 | 100 |
| 2022-12-06 | $48.70 | $52.62 | 900 |
| 2022-12-05 | $48.70 | $52.62 | 800 |
| 2022-12-02 | $48.69 | $52.61 | 100 |
| 2022-12-01 | $47.50 | $51.32 | 0 |
| 2022-11-30 | $47.50 | $51.32 | 300 |
| 2022-11-29 | $47.50 | $51.32 | 300 |
| 2022-11-28 | $47.50 | $51.32 | 1,700 |
| 2022-11-25 | $48.85 | $52.78 | 0 |
| 2022-11-23 | $48.85 | $52.78 | 100 |
| 2022-11-22 | $48.85 | $52.78 | 100 |
| 2022-11-21 | $48.85 | $52.78 | 0 |
| 2022-11-18 | $48.85 | $52.78 | 5,100 |
| 2022-11-17 | $48.75 | $52.68 | 400 |
| 2022-11-16 | $48.75 | $52.68 | 0 |
| 2022-11-15 | $48.75 | $52.68 | 800 |
| 2022-11-14 | $48.50 | $52.41 | 0 |
| 2022-11-11 | $48.50 | $52.41 | 200 |
| 2022-11-10 | $47.75 | $51.59 | 200 |
| 2022-11-09 | $47.50 | $51.32 | 600 |
| 2022-11-08 | $47.50 | $51.32 | 600 |
| 2022-11-07 | $47.25 | $51.05 | 0 |
| 2022-11-04 | $47.25 | $51.05 | 0 |
| 2022-11-03 | $47.25 | $51.05 | 0 |
| 2022-11-02 | $47.25 | $51.05 | 200 |
| 2022-11-01 | $47.50 | $51.32 | 200 |
| 2022-10-31 | $47.50 | $51.32 | 100 |
| 2022-10-28 | $48.00 | $51.86 | 0 |
| 2022-10-27 | $48.00 | $51.86 | 0 |
| 2022-10-26 | $48.00 | $51.86 | 0 |
| 2022-10-25 | $48.00 | $51.86 | 0 |
| 2022-10-24 | $48.00 | $51.86 | 300 |
| 2022-10-21 | $48.00 | $51.86 | 200 |
| 2022-10-20 | $48.60 | $52.51 | 2,200 |
| 2022-10-19 | $48.65 | $52.57 | 200 |
| 2022-10-18 | $47.50 | $51.32 | 0 |
| 2022-10-17 | $47.50 | $51.32 | 200 |
| 2022-10-14 | $47.75 | $51.59 | 0 |
| 2022-10-13 | $47.75 | $51.59 | 100 |
| 2022-10-12 | $48.75 | $52.68 | 0 |
| 2022-10-11 | $48.75 | $52.68 | 0 |
| 2022-10-10 | $48.75 | $52.68 | 0 |
| 2022-10-07 | $48.75 | $52.68 | 0 |
| 2022-10-06 | $48.75 | $52.68 | 0 |
| 2022-10-05 | $48.75 | $52.68 | 0 |
| 2022-10-04 | $48.75 | $52.68 | 0 |
| 2022-10-03 | $48.75 | $52.68 | 0 |
| 2022-09-30 | $48.75 | $52.68 | 0 |
| 2022-09-29 | $48.75 | $52.68 | 0 |
| 2022-09-28 | $48.75 | $52.46 | 400 |
| 2022-09-27 | $47.50 | $51.11 | 0 |
| 2022-09-26 | $47.50 | $51.11 | 100 |
| 2022-09-23 | $47.50 | $51.11 | 0 |
| 2022-09-22 | $47.50 | $51.11 | 0 |
| 2022-09-21 | $47.50 | $51.11 | 0 |
| 2022-09-20 | $47.50 | $51.11 | 0 |
| 2022-09-19 | $47.50 | $51.11 | 0 |
| 2022-09-16 | $47.50 | $51.11 | 0 |
| 2022-09-15 | $47.50 | $51.11 | 0 |
| 2022-09-14 | $47.50 | $51.11 | 0 |
| 2022-09-13 | $47.50 | $51.11 | 0 |
| 2022-09-12 | $47.50 | $51.11 | 0 |
| 2022-09-09 | $47.50 | $51.11 | 0 |
| 2022-09-08 | $47.50 | $51.11 | 0 |
| 2022-09-07 | $47.50 | $51.11 | 0 |
| 2022-09-06 | $47.50 | $51.11 | 0 |
| 2022-09-02 | $47.50 | $51.11 | 0 |
| 2022-09-01 | $47.50 | $51.11 | 200 |
| 2022-08-31 | $48.75 | $52.46 | 0 |
| 2022-08-30 | $48.75 | $52.46 | 100 |
| 2022-08-29 | $47.75 | $51.38 | 200 |
| 2022-08-26 | $47.50 | $51.11 | 0 |
| 2022-08-25 | $47.50 | $51.11 | 300 |
| 2022-08-24 | $47.50 | $51.11 | 0 |
| 2022-08-23 | $47.50 | $51.11 | 0 |
| 2022-08-22 | $47.50 | $51.11 | 200 |
| 2022-08-19 | $47.75 | $51.38 | 0 |
| 2022-08-18 | $47.75 | $51.38 | 0 |
| 2022-08-17 | $47.75 | $51.38 | 100 |
| 2022-08-16 | $48.00 | $51.65 | 0 |
| 2022-08-15 | $48.00 | $51.65 | 0 |
| 2022-08-12 | $48.00 | $51.65 | 5,300 |
| 2022-08-11 | $47.09 | $50.67 | 0 |
| 2022-08-10 | $47.09 | $50.67 | 500 |
| 2022-08-09 | $47.05 | $50.63 | 0 |
| 2022-08-08 | $47.05 | $50.63 | 0 |
| 2022-08-05 | $47.05 | $50.63 | 0 |
| 2022-08-04 | $47.05 | $50.63 | 0 |
| 2022-08-03 | $47.05 | $50.63 | 0 |
| 2022-08-02 | $47.05 | $50.63 | 500 |
| 2022-08-01 | $48.00 | $51.65 | 0 |
| 2022-07-29 | $48.00 | $51.65 | 6,000 |
| 2022-07-28 | $49.00 | $52.73 | 200 |
| 2022-07-27 | $46.90 | $50.47 | 0 |
| 2022-07-26 | $46.90 | $50.47 | 0 |
| 2022-07-25 | $46.90 | $50.47 | 200 |
| 2022-07-22 | $47.00 | $50.58 | 2,200 |
| 2022-07-21 | $46.74 | $50.30 | 300 |
| 2022-07-20 | $46.25 | $49.77 | 0 |
| 2022-07-19 | $46.25 | $49.77 | 100 |
| 2022-07-18 | $45.75 | $49.23 | 400 |
| 2022-07-15 | $45.50 | $48.96 | 300 |
| 2022-07-14 | $46.00 | $49.50 | 400 |
| 2022-07-13 | $46.00 | $49.50 | 0 |
| 2022-07-12 | $46.00 | $49.50 | 0 |
| 2022-07-11 | $46.00 | $49.50 | 300 |
| 2022-07-08 | $47.00 | $50.58 | 7,800 |
| 2022-07-07 | $46.00 | $49.50 | 4,000 |
| 2022-07-06 | $46.00 | $49.50 | 1,800 |
| 2022-07-05 | $46.00 | $49.50 | 0 |
| 2022-07-01 | $46.00 | $49.50 | 600 |
| 2022-06-30 | $45.00 | $48.42 | 0 |
| 2022-06-29 | $45.00 | $48.42 | 700 |
| 2022-06-28 | $46.50 | $49.82 | 0 |
| 2022-06-27 | $46.50 | $49.82 | 0 |
| 2022-06-24 | $46.50 | $49.82 | 9,600 |
| 2022-06-23 | $47.00 | $50.36 | 200 |
| 2022-06-22 | $46.25 | $49.55 | 100 |
| 2022-06-21 | $46.00 | $49.29 | 100 |
| 2022-06-17 | $43.25 | $46.34 | 0 |
| 2022-06-16 | $43.25 | $46.34 | 700 |
| 2022-06-15 | $43.10 | $46.18 | 0 |
| 2022-06-14 | $43.10 | $46.18 | 0 |
| 2022-06-13 | $43.10 | $46.18 | 1,800 |
| 2022-06-10 | $44.30 | $47.47 | 0 |
| 2022-06-09 | $44.30 | $47.47 | 300 |
| 2022-06-08 | $44.30 | $47.47 | 300 |
| 2022-06-07 | $44.30 | $47.47 | 0 |
| 2022-06-06 | $44.30 | $47.47 | 0 |
| 2022-06-03 | $44.30 | $47.47 | 0 |
| 2022-06-02 | $44.30 | $47.47 | 1,600 |
| 2022-06-01 | $45.00 | $48.22 | 0 |
| 2022-05-31 | $45.00 | $48.22 | 0 |
| 2022-05-27 | $45.00 | $48.22 | 200 |
| 2022-05-26 | $44.10 | $47.25 | 0 |
| 2022-05-25 | $44.10 | $47.25 | 0 |
| 2022-05-24 | $44.10 | $47.25 | 100 |
| 2022-05-23 | $44.10 | $47.25 | 0 |
| 2022-05-20 | $44.10 | $47.25 | 0 |
| 2022-05-19 | $44.10 | $47.25 | 0 |
| 2022-05-18 | $44.10 | $47.25 | 1,100 |
| 2022-05-17 | $44.10 | $47.25 | 300 |
| 2022-05-16 | $44.10 | $47.25 | 0 |
| 2022-05-13 | $44.10 | $47.25 | 0 |
| 2022-05-12 | $44.10 | $47.25 | 600 |
| 2022-05-11 | $44.50 | $47.68 | 0 |
| 2022-05-10 | $44.50 | $47.68 | 0 |
| 2022-05-09 | $44.50 | $47.68 | 1,100 |
| 2022-05-06 | $45.00 | $48.22 | 0 |
| 2022-05-05 | $45.00 | $48.22 | 700 |
| 2022-05-04 | $45.00 | $48.22 | 400 |
| 2022-05-03 | $45.00 | $48.22 | 300 |
| 2022-05-02 | $45.10 | $48.32 | 300 |
| 2022-04-29 | $45.25 | $48.48 | 400 |
| 2022-04-28 | $45.01 | $48.23 | 2,200 |
| 2022-04-27 | $46.55 | $49.88 | 0 |
| 2022-04-26 | $46.55 | $49.88 | 0 |
| 2022-04-25 | $46.55 | $49.88 | 300 |
| 2022-04-22 | $46.60 | $49.93 | 0 |
| 2022-04-21 | $46.60 | $49.93 | 0 |
| 2022-04-20 | $46.60 | $49.93 | 0 |
| 2022-04-19 | $46.60 | $49.93 | 0 |
| 2022-04-18 | $46.60 | $49.93 | 0 |
| 2022-04-14 | $46.60 | $49.93 | 0 |
| 2022-04-13 | $46.60 | $49.93 | 0 |
| 2022-04-12 | $46.60 | $49.93 | 1,400 |
| 2022-04-11 | $46.55 | $49.88 | 200 |
| 2022-04-08 | $47.00 | $50.36 | 0 |
| 2022-04-07 | $47.00 | $50.36 | 0 |
| 2022-04-06 | $47.00 | $50.36 | 1,500 |
| 2022-04-05 | $47.10 | $50.47 | 1,800 |
| 2022-04-04 | $47.25 | $50.63 | 0 |
| 2022-04-01 | $47.25 | $50.63 | 4,000 |
| 2022-03-31 | $47.30 | $50.68 | 1,000 |
| 2022-03-30 | $47.40 | $50.79 | 1,300 |
| 2022-03-29 | $47.60 | $50.79 | 400 |
| 2022-03-28 | $47.59 | $50.78 | 100 |
| 2022-03-25 | $47.50 | $50.68 | 0 |
| 2022-03-24 | $47.50 | $50.68 | 0 |
| 2022-03-23 | $47.50 | $50.68 | 0 |
| 2022-03-22 | $47.50 | $50.68 | 0 |
| 2022-03-21 | $47.50 | $50.68 | 0 |
| 2022-03-18 | $47.50 | $50.68 | 100 |
| 2022-03-17 | $47.50 | $50.68 | 0 |
| 2022-03-16 | $47.50 | $50.68 | 0 |
| 2022-03-15 | $47.50 | $50.68 | 0 |
| 2022-03-14 | $47.50 | $50.68 | 1,000 |
| 2022-03-11 | $47.50 | $50.68 | 0 |
| 2022-03-10 | $47.50 | $50.68 | 3,500 |
| 2022-03-09 | $47.31 | $50.48 | 500 |
| 2022-03-08 | $47.75 | $50.95 | 0 |
| 2022-03-07 | $47.75 | $50.95 | 0 |
| 2022-03-04 | $47.75 | $50.95 | 0 |
| 2022-03-03 | $47.75 | $50.95 | 0 |
| 2022-03-02 | $47.75 | $50.95 | 100 |
| 2022-03-01 | $48.00 | $51.21 | 1,500 |
| 2022-02-28 | $48.50 | $51.75 | 0 |
| 2022-02-25 | $48.50 | $51.75 | 100 |
| 2022-02-24 | $48.50 | $51.75 | 600 |
| 2022-02-23 | $48.85 | $52.12 | 1,100 |
| 2022-02-22 | $48.85 | $52.12 | 0 |
| 2022-02-18 | $48.85 | $52.12 | 0 |
| 2022-02-17 | $48.85 | $52.12 | 0 |
| 2022-02-16 | $48.85 | $52.12 | 0 |
| 2022-02-15 | $48.85 | $52.12 | 0 |
| 2022-02-14 | $48.85 | $52.12 | 0 |
| 2022-02-11 | $48.85 | $52.12 | 0 |
| 2022-02-10 | $48.85 | $52.12 | 0 |
| 2022-02-09 | $48.85 | $52.12 | 0 |
| 2022-02-08 | $48.85 | $52.12 | 0 |
| 2022-02-07 | $48.85 | $52.12 | 1,000 |
| 2022-02-04 | $48.85 | $52.12 | 0 |
| 2022-02-03 | $48.85 | $52.12 | 0 |
| 2022-02-02 | $48.85 | $52.12 | 500 |
| 2022-02-01 | $49.07 | $52.36 | 0 |
| 2022-01-31 | $49.07 | $52.36 | 0 |
| 2022-01-28 | $49.07 | $52.36 | 0 |
| 2022-01-27 | $49.07 | $52.36 | 0 |
| 2022-01-26 | $49.07 | $52.36 | 800 |
| 2022-01-25 | $48.60 | $51.85 | 600 |
| 2022-01-24 | $48.60 | $51.85 | 0 |
| 2022-01-21 | $48.60 | $51.85 | 0 |
| 2022-01-20 | $48.60 | $51.85 | 300 |
| 2022-01-19 | $48.60 | $51.85 | 1,100 |
| 2022-01-18 | $48.80 | $52.07 | 0 |
| 2022-01-14 | $48.80 | $52.07 | 1,000 |
| 2022-01-13 | $48.80 | $52.07 | 300 |
| 2022-01-12 | $48.80 | $52.07 | 1,200 |
| 2022-01-11 | $49.00 | $52.28 | 0 |
| 2022-01-10 | $49.00 | $52.28 | 100 |
| 2022-01-07 | $48.65 | $51.91 | 0 |
| 2022-01-06 | $48.65 | $51.91 | 0 |
| 2022-01-05 | $48.65 | $51.91 | 4,000 |
| 2022-01-04 | $48.61 | $51.86 | 500 |
| 2022-01-03 | $48.59 | $51.84 | 0 |