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
- 2004-07-21 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 | $43.46 | $61.22 | 0 |
| 2022-12-29 | $43.46 | $61.22 | 0 |
| 2022-12-28 | $43.46 | $61.22 | 7,900 |
| 2022-12-27 | $44.00 | $61.98 | 0 |
| 2022-12-23 | $44.00 | $61.98 | 0 |
| 2022-12-22 | $44.00 | $61.98 | 0 |
| 2022-12-21 | $44.00 | $61.98 | 100 |
| 2022-12-20 | $44.60 | $62.82 | 0 |
| 2022-12-19 | $44.60 | $62.82 | 0 |
| 2022-12-16 | $44.60 | $62.82 | 0 |
| 2022-12-15 | $44.60 | $62.82 | 0 |
| 2022-12-14 | $44.60 | $62.82 | 300 |
| 2022-12-13 | $42.96 | $60.51 | 0 |
| 2022-12-12 | $42.96 | $60.51 | 0 |
| 2022-12-09 | $42.96 | $60.51 | 1,600 |
| 2022-12-08 | $45.92 | $64.68 | 0 |
| 2022-12-07 | $45.92 | $64.68 | 0 |
| 2022-12-06 | $45.92 | $63.28 | 0 |
| 2022-12-05 | $45.92 | $63.28 | 0 |
| 2022-12-02 | $45.92 | $63.28 | 2,400 |
| 2022-12-01 | $47.04 | $64.82 | 0 |
| 2022-11-30 | $47.04 | $64.82 | 0 |
| 2022-11-29 | $47.04 | $64.82 | 0 |
| 2022-11-28 | $47.04 | $64.82 | 2,100 |
| 2022-11-25 | $43.49 | $59.93 | 0 |
| 2022-11-23 | $43.49 | $59.93 | 0 |
| 2022-11-22 | $43.49 | $59.93 | 0 |
| 2022-11-21 | $43.49 | $59.93 | 0 |
| 2022-11-18 | $43.49 | $59.93 | 0 |
| 2022-11-17 | $43.49 | $59.93 | 0 |
| 2022-11-16 | $43.49 | $59.93 | 0 |
| 2022-11-15 | $43.49 | $59.93 | 0 |
| 2022-11-14 | $43.49 | $59.93 | 0 |
| 2022-11-11 | $43.49 | $59.93 | 0 |
| 2022-11-10 | $43.49 | $59.93 | 0 |
| 2022-11-09 | $43.49 | $59.93 | 0 |
| 2022-11-08 | $43.49 | $59.93 | 0 |
| 2022-11-07 | $43.49 | $59.93 | 0 |
| 2022-11-04 | $43.49 | $59.93 | 0 |
| 2022-11-03 | $43.49 | $59.93 | 400 |
| 2022-11-02 | $44.10 | $60.77 | 0 |
| 2022-11-01 | $44.10 | $60.77 | 0 |
| 2022-10-31 | $44.10 | $60.77 | 0 |
| 2022-10-28 | $44.10 | $60.77 | 0 |
| 2022-10-27 | $44.10 | $60.77 | 0 |
| 2022-10-26 | $44.10 | $60.77 | 0 |
| 2022-10-25 | $44.10 | $60.77 | 100 |
| 2022-10-24 | $38.15 | $52.57 | 0 |
| 2022-10-21 | $38.15 | $52.57 | 0 |
| 2022-10-20 | $38.15 | $52.57 | 0 |
| 2022-10-19 | $38.15 | $52.57 | 0 |
| 2022-10-18 | $38.15 | $52.57 | 1,400 |
| 2022-10-17 | $38.15 | $52.57 | 0 |
| 2022-10-14 | $38.15 | $52.57 | 100 |
| 2022-10-13 | $37.72 | $51.98 | 0 |
| 2022-10-12 | $37.72 | $51.98 | 2,800 |
| 2022-10-11 | $37.72 | $51.98 | 100 |
| 2022-10-10 | $35.85 | $49.40 | 0 |
| 2022-10-07 | $35.85 | $49.40 | 0 |
| 2022-10-06 | $35.85 | $49.40 | 0 |
| 2022-10-05 | $35.85 | $49.40 | 0 |
| 2022-10-04 | $35.85 | $49.40 | 0 |
| 2022-10-03 | $35.85 | $49.40 | 0 |
| 2022-09-30 | $35.85 | $49.40 | 0 |
| 2022-09-29 | $35.85 | $49.40 | 0 |
| 2022-09-28 | $35.85 | $49.40 | 100 |
| 2022-09-27 | $36.04 | $49.66 | 0 |
| 2022-09-26 | $36.04 | $49.66 | 800 |
| 2022-09-23 | $36.20 | $49.88 | 100 |
| 2022-09-22 | $39.11 | $53.89 | 0 |
| 2022-09-21 | $39.11 | $53.89 | 0 |
| 2022-09-20 | $39.11 | $53.89 | 100 |
| 2022-09-19 | $40.95 | $56.43 | 0 |
| 2022-09-16 | $40.95 | $56.43 | 100 |
| 2022-09-15 | $40.95 | $56.43 | 400 |
| 2022-09-14 | $42.55 | $58.63 | 0 |
| 2022-09-13 | $42.55 | $58.63 | 0 |
| 2022-09-12 | $42.55 | $58.63 | 200 |
| 2022-09-09 | $43.15 | $59.46 | 0 |
| 2022-09-08 | $43.15 | $59.46 | 0 |
| 2022-09-07 | $43.15 | $59.46 | 0 |
| 2022-09-06 | $43.15 | $59.46 | 0 |
| 2022-09-02 | $43.15 | $59.46 | 0 |
| 2022-09-01 | $43.15 | $59.46 | 0 |
| 2022-08-31 | $43.15 | $59.46 | 0 |
| 2022-08-30 | $43.15 | $59.46 | 300 |
| 2022-08-29 | $43.15 | $59.46 | 0 |
| 2022-08-26 | $43.15 | $59.46 | 600 |
| 2022-08-25 | $43.12 | $59.42 | 0 |
| 2022-08-24 | $43.12 | $59.42 | 0 |
| 2022-08-23 | $43.12 | $59.42 | 6,000 |
| 2022-08-22 | $41.83 | $57.64 | 0 |
| 2022-08-19 | $41.83 | $57.64 | 0 |
| 2022-08-18 | $41.83 | $57.64 | 0 |
| 2022-08-17 | $41.83 | $57.64 | 0 |
| 2022-08-16 | $41.83 | $57.64 | 0 |
| 2022-08-15 | $41.83 | $57.64 | 0 |
| 2022-08-12 | $41.83 | $57.64 | 0 |
| 2022-08-11 | $41.83 | $57.64 | 0 |
| 2022-08-10 | $41.83 | $57.64 | 0 |
| 2022-08-09 | $41.83 | $57.64 | 0 |
| 2022-08-08 | $41.83 | $57.64 | 0 |
| 2022-08-05 | $41.83 | $57.64 | 200 |
| 2022-08-04 | $42.64 | $58.76 | 0 |
| 2022-08-03 | $42.64 | $58.76 | 0 |
| 2022-08-02 | $42.64 | $58.76 | 0 |
| 2022-08-01 | $42.64 | $58.76 | 0 |
| 2022-07-29 | $42.64 | $58.76 | 0 |
| 2022-07-28 | $42.64 | $58.76 | 100 |
| 2022-07-27 | $40.90 | $56.36 | 0 |
| 2022-07-26 | $40.90 | $56.36 | 2,700 |
| 2022-07-25 | $40.90 | $56.36 | 0 |
| 2022-07-22 | $40.90 | $56.36 | 100 |
| 2022-07-21 | $42.15 | $58.08 | 0 |
| 2022-07-20 | $42.15 | $58.08 | 0 |
| 2022-07-19 | $42.15 | $58.08 | 600 |
| 2022-07-18 | $37.83 | $52.13 | 0 |
| 2022-07-15 | $37.83 | $52.13 | 0 |
| 2022-07-14 | $37.83 | $52.13 | 200 |
| 2022-07-13 | $40.30 | $55.53 | 0 |
| 2022-07-12 | $40.30 | $55.53 | 0 |
| 2022-07-11 | $40.30 | $55.53 | 0 |
| 2022-07-08 | $40.30 | $55.53 | 100 |
| 2022-07-07 | $41.70 | $57.46 | 0 |
| 2022-07-06 | $41.70 | $57.46 | 0 |
| 2022-07-05 | $41.70 | $57.46 | 0 |
| 2022-07-01 | $41.70 | $57.46 | 3,600 |
| 2022-06-30 | $44.50 | $61.32 | 0 |
| 2022-06-29 | $44.50 | $61.32 | 1,500 |
| 2022-06-28 | $43.17 | $59.49 | 0 |
| 2022-06-27 | $43.17 | $59.49 | 100 |
| 2022-06-24 | $46.18 | $63.64 | 0 |
| 2022-06-23 | $46.18 | $63.64 | 2,100 |
| 2022-06-22 | $46.18 | $63.64 | 0 |
| 2022-06-21 | $46.18 | $63.64 | 200 |
| 2022-06-17 | $47.56 | $65.54 | 0 |
| 2022-06-16 | $47.56 | $65.54 | 0 |
| 2022-06-15 | $47.56 | $65.54 | 0 |
| 2022-06-14 | $47.56 | $65.54 | 200 |
| 2022-06-13 | $53.55 | $73.79 | 0 |
| 2022-06-10 | $53.55 | $73.79 | 0 |
| 2022-06-09 | $53.55 | $73.79 | 0 |
| 2022-06-08 | $53.55 | $73.79 | 1,000 |
| 2022-06-07 | $51.44 | $70.88 | 0 |
| 2022-06-06 | $51.44 | $70.88 | 0 |
| 2022-06-03 | $51.44 | $70.88 | 0 |
| 2022-06-02 | $51.44 | $70.88 | 0 |
| 2022-06-01 | $51.44 | $70.88 | 1,000 |
| 2022-05-31 | $51.95 | $71.59 | 100 |
| 2022-05-27 | $47.02 | $64.79 | 0 |
| 2022-05-26 | $47.02 | $64.79 | 0 |
| 2022-05-25 | $47.02 | $64.79 | 0 |
| 2022-05-24 | $47.02 | $64.79 | 100 |
| 2022-05-23 | $47.02 | $64.79 | 0 |
| 2022-05-20 | $47.02 | $64.79 | 0 |
| 2022-05-19 | $47.02 | $64.79 | 0 |
| 2022-05-18 | $47.02 | $64.79 | 0 |
| 2022-05-17 | $47.02 | $64.79 | 0 |
| 2022-05-16 | $47.02 | $64.79 | 0 |
| 2022-05-13 | $47.02 | $64.79 | 200 |
| 2022-05-12 | $44.37 | $61.14 | 600 |
| 2022-05-11 | $45.59 | $62.82 | 2,800 |
| 2022-05-10 | $48.93 | $63.17 | 0 |
| 2022-05-09 | $48.93 | $63.17 | 2,700 |
| 2022-05-06 | $50.68 | $65.43 | 500 |
| 2022-05-05 | $51.38 | $66.34 | 0 |
| 2022-05-04 | $51.38 | $66.34 | 0 |
| 2022-05-03 | $51.38 | $66.34 | 0 |
| 2022-05-02 | $51.38 | $66.34 | 0 |
| 2022-04-29 | $51.38 | $66.34 | 300 |
| 2022-04-28 | $50.88 | $65.69 | 100 |
| 2022-04-27 | $50.88 | $65.69 | 0 |
| 2022-04-26 | $50.88 | $65.69 | 0 |
| 2022-04-25 | $50.88 | $65.69 | 200 |
| 2022-04-22 | $55.44 | $71.58 | 0 |
| 2022-04-21 | $55.44 | $71.58 | 400 |
| 2022-04-20 | $55.85 | $72.11 | 0 |
| 2022-04-19 | $55.85 | $72.11 | 0 |
| 2022-04-18 | $55.85 | $72.11 | 0 |
| 2022-04-14 | $55.85 | $72.11 | 0 |
| 2022-04-13 | $55.85 | $72.11 | 0 |
| 2022-04-12 | $55.85 | $72.11 | 700 |
| 2022-04-11 | $55.85 | $72.11 | 0 |
| 2022-04-08 | $55.85 | $72.11 | 100 |
| 2022-04-07 | $51.83 | $66.92 | 0 |
| 2022-04-06 | $51.83 | $66.92 | 0 |
| 2022-04-05 | $51.83 | $66.92 | 0 |
| 2022-04-04 | $51.83 | $66.92 | 0 |
| 2022-04-01 | $51.83 | $66.92 | 0 |
| 2022-03-31 | $51.83 | $66.92 | 0 |
| 2022-03-30 | $51.83 | $66.92 | 1,900 |
| 2022-03-29 | $51.83 | $66.92 | 100 |
| 2022-03-28 | $50.75 | $65.52 | 1,700 |
| 2022-03-25 | $51.70 | $66.75 | 300 |
| 2022-03-24 | $51.86 | $66.96 | 100 |
| 2022-03-23 | $51.85 | $66.94 | 300 |
| 2022-03-22 | $51.90 | $67.01 | 600 |
| 2022-03-21 | $50.40 | $65.07 | 0 |
| 2022-03-18 | $50.40 | $65.07 | 1,000 |
| 2022-03-17 | $48.00 | $61.97 | 0 |
| 2022-03-16 | $48.00 | $61.97 | 200 |
| 2022-03-15 | $46.90 | $60.55 | 0 |
| 2022-03-14 | $46.90 | $60.55 | 0 |
| 2022-03-11 | $46.90 | $60.55 | 400 |
| 2022-03-10 | $46.94 | $60.60 | 1,400 |
| 2022-03-09 | $46.60 | $60.16 | 0 |
| 2022-03-08 | $46.60 | $60.16 | 0 |
| 2022-03-07 | $46.60 | $60.16 | 300 |
| 2022-03-04 | $48.25 | $62.29 | 500 |
| 2022-03-03 | $50.95 | $65.78 | 0 |
| 2022-03-02 | $50.95 | $65.78 | 100 |
| 2022-03-01 | $50.81 | $65.60 | 0 |
| 2022-02-28 | $50.81 | $65.60 | 200 |
| 2022-02-25 | $49.74 | $64.22 | 0 |
| 2022-02-24 | $49.74 | $64.22 | 0 |
| 2022-02-23 | $49.74 | $64.22 | 0 |
| 2022-02-22 | $49.74 | $64.22 | 0 |
| 2022-02-18 | $49.74 | $64.22 | 0 |
| 2022-02-17 | $49.74 | $64.22 | 100 |
| 2022-02-16 | $49.64 | $64.09 | 300 |
| 2022-02-15 | $49.55 | $63.97 | 100 |
| 2022-02-14 | $53.79 | $69.45 | 0 |
| 2022-02-11 | $53.79 | $69.45 | 0 |
| 2022-02-10 | $53.79 | $69.45 | 0 |
| 2022-02-09 | $53.79 | $69.45 | 0 |
| 2022-02-08 | $53.79 | $69.45 | 0 |
| 2022-02-07 | $53.79 | $69.45 | 0 |
| 2022-02-04 | $53.79 | $69.45 | 100 |
| 2022-02-03 | $51.75 | $66.81 | 0 |
| 2022-02-02 | $51.75 | $66.81 | 0 |
| 2022-02-01 | $51.75 | $66.81 | 0 |
| 2022-01-31 | $51.75 | $66.81 | 0 |
| 2022-01-28 | $51.75 | $66.81 | 0 |
| 2022-01-27 | $51.75 | $66.81 | 0 |
| 2022-01-26 | $51.75 | $66.81 | 200 |
| 2022-01-25 | $51.32 | $66.26 | 0 |
| 2022-01-24 | $51.32 | $66.26 | 0 |
| 2022-01-21 | $51.32 | $66.26 | 200 |
| 2022-01-20 | $54.25 | $70.04 | 0 |
| 2022-01-19 | $54.25 | $70.04 | 0 |
| 2022-01-18 | $54.25 | $70.04 | 0 |
| 2022-01-14 | $54.25 | $70.04 | 0 |
| 2022-01-13 | $54.25 | $70.04 | 0 |
| 2022-01-12 | $54.25 | $70.04 | 500 |
| 2022-01-11 | $51.25 | $66.17 | 0 |
| 2022-01-10 | $51.25 | $66.17 | 0 |
| 2022-01-07 | $51.25 | $66.17 | 0 |
| 2022-01-06 | $51.25 | $66.17 | 100 |
| 2022-01-05 | $54.20 | $69.98 | 100 |
| 2022-01-04 | $52.35 | $67.59 | 100 |
| 2022-01-03 | $51.90 | $67.01 | 400 |