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
- 2010-04-05 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 | $65.34 | $93.90 | 1,800 |
| 2022-12-29 | $65.34 | $93.90 | 0 |
| 2022-12-28 | $65.34 | $93.90 | 0 |
| 2022-12-27 | $65.34 | $93.90 | 0 |
| 2022-12-23 | $65.34 | $93.90 | 0 |
| 2022-12-22 | $65.34 | $93.90 | 0 |
| 2022-12-21 | $65.34 | $93.90 | 1,200 |
| 2022-12-20 | $65.34 | $93.90 | 100 |
| 2022-12-19 | $66.72 | $95.89 | 500 |
| 2022-12-16 | $66.72 | $95.89 | 11,900 |
| 2022-12-15 | $67.15 | $96.51 | 0 |
| 2022-12-14 | $67.15 | $96.51 | 100 |
| 2022-12-13 | $67.15 | $96.51 | 0 |
| 2022-12-12 | $67.15 | $96.51 | 800 |
| 2022-12-09 | $68.79 | $98.86 | 0 |
| 2022-12-08 | $68.79 | $98.86 | 0 |
| 2022-12-07 | $68.79 | $98.86 | 0 |
| 2022-12-06 | $68.79 | $98.86 | 300 |
| 2022-12-05 | $70.30 | $101.03 | 200 |
| 2022-12-02 | $72.06 | $103.56 | 9,300 |
| 2022-12-01 | $69.85 | $100.39 | 600 |
| 2022-11-30 | $69.85 | $100.39 | 0 |
| 2022-11-29 | $69.85 | $100.39 | 0 |
| 2022-11-28 | $69.85 | $100.39 | 0 |
| 2022-11-25 | $69.85 | $100.39 | 0 |
| 2022-11-23 | $69.85 | $100.39 | 0 |
| 2022-11-22 | $69.85 | $100.39 | 0 |
| 2022-11-21 | $69.85 | $100.39 | 0 |
| 2022-11-18 | $69.85 | $100.39 | 0 |
| 2022-11-17 | $69.85 | $100.39 | 0 |
| 2022-11-16 | $69.85 | $100.39 | 0 |
| 2022-11-15 | $69.85 | $100.39 | 0 |
| 2022-11-14 | $69.85 | $100.39 | 2,400 |
| 2022-11-11 | $69.85 | $100.39 | 100 |
| 2022-11-10 | $64.50 | $92.70 | 0 |
| 2022-11-09 | $64.50 | $92.70 | 0 |
| 2022-11-08 | $64.50 | $92.70 | 0 |
| 2022-11-07 | $64.50 | $92.70 | 3,400 |
| 2022-11-04 | $59.75 | $85.87 | 0 |
| 2022-11-03 | $59.75 | $85.87 | 900 |
| 2022-11-02 | $62.25 | $89.46 | 500 |
| 2022-11-01 | $61.88 | $88.93 | 100 |
| 2022-10-31 | $62.85 | $90.33 | 200 |
| 2022-10-28 | $59.30 | $85.22 | 0 |
| 2022-10-27 | $59.30 | $85.22 | 0 |
| 2022-10-26 | $59.30 | $85.22 | 0 |
| 2022-10-25 | $59.30 | $85.22 | 0 |
| 2022-10-24 | $59.30 | $85.22 | 0 |
| 2022-10-21 | $59.30 | $84.60 | 0 |
| 2022-10-20 | $59.30 | $84.60 | 0 |
| 2022-10-19 | $59.30 | $84.60 | 1,000 |
| 2022-10-18 | $56.21 | $80.19 | 0 |
| 2022-10-17 | $56.21 | $80.19 | 1,100 |
| 2022-10-14 | $56.21 | $80.19 | 200 |
| 2022-10-13 | $56.21 | $80.19 | 500 |
| 2022-10-12 | $57.05 | $81.39 | 3,200 |
| 2022-10-11 | $59.13 | $84.36 | 0 |
| 2022-10-10 | $59.13 | $84.36 | 200 |
| 2022-10-07 | $60.33 | $86.07 | 0 |
| 2022-10-06 | $60.33 | $86.07 | 0 |
| 2022-10-05 | $60.33 | $86.07 | 800 |
| 2022-10-04 | $58.46 | $83.40 | 0 |
| 2022-10-03 | $58.46 | $83.40 | 800 |
| 2022-09-30 | $54.00 | $77.04 | 0 |
| 2022-09-29 | $54.00 | $77.04 | 22,300 |
| 2022-09-28 | $54.00 | $77.04 | 39,900 |
| 2022-09-27 | $56.97 | $81.28 | 0 |
| 2022-09-26 | $56.97 | $81.28 | 400 |
| 2022-09-23 | $56.97 | $81.28 | 3,000 |
| 2022-09-22 | $56.97 | $81.28 | 0 |
| 2022-09-21 | $56.97 | $81.28 | 100 |
| 2022-09-20 | $59.06 | $84.26 | 300 |
| 2022-09-19 | $59.05 | $84.24 | 5,600 |
| 2022-09-16 | $59.85 | $85.38 | 500 |
| 2022-09-15 | $59.85 | $85.38 | 51,000 |
| 2022-09-14 | $59.85 | $85.38 | 500 |
| 2022-09-13 | $65.35 | $93.23 | 0 |
| 2022-09-12 | $65.35 | $93.23 | 200 |
| 2022-09-09 | $62.84 | $89.65 | 0 |
| 2022-09-08 | $62.84 | $89.65 | 700 |
| 2022-09-07 | $67.56 | $96.38 | 0 |
| 2022-09-06 | $67.56 | $96.38 | 0 |
| 2022-09-02 | $67.56 | $96.38 | 3,400 |
| 2022-09-01 | $67.56 | $96.38 | 1,600 |
| 2022-08-31 | $67.56 | $96.38 | 0 |
| 2022-08-30 | $67.56 | $96.38 | 400 |
| 2022-08-29 | $67.56 | $96.38 | 0 |
| 2022-08-26 | $67.56 | $96.38 | 0 |
| 2022-08-25 | $67.56 | $96.38 | 0 |
| 2022-08-24 | $67.56 | $96.38 | 0 |
| 2022-08-23 | $67.56 | $96.38 | 0 |
| 2022-08-22 | $67.56 | $96.38 | 0 |
| 2022-08-19 | $67.56 | $96.38 | 11,700 |
| 2022-08-18 | $69.33 | $98.91 | 100 |
| 2022-08-17 | $73.97 | $105.53 | 0 |
| 2022-08-16 | $73.97 | $105.53 | 0 |
| 2022-08-15 | $73.97 | $105.53 | 0 |
| 2022-08-12 | $73.97 | $105.53 | 300 |
| 2022-08-11 | $66.45 | $94.80 | 0 |
| 2022-08-10 | $66.45 | $94.80 | 0 |
| 2022-08-09 | $66.45 | $94.80 | 0 |
| 2022-08-08 | $66.45 | $94.80 | 0 |
| 2022-08-05 | $66.45 | $94.80 | 500 |
| 2022-08-04 | $66.45 | $94.80 | 0 |
| 2022-08-03 | $66.45 | $94.80 | 0 |
| 2022-08-02 | $66.45 | $94.80 | 0 |
| 2022-08-01 | $66.45 | $94.80 | 0 |
| 2022-07-29 | $66.45 | $94.80 | 1,000 |
| 2022-07-28 | $66.45 | $94.80 | 0 |
| 2022-07-27 | $66.45 | $94.80 | 0 |
| 2022-07-26 | $66.45 | $94.80 | 0 |
| 2022-07-25 | $66.45 | $94.80 | 25,400 |
| 2022-07-22 | $66.50 | $94.87 | 3,100 |
| 2022-07-21 | $66.28 | $94.56 | 3,300 |
| 2022-07-20 | $66.28 | $94.56 | 100 |
| 2022-07-19 | $66.28 | $94.56 | 600 |
| 2022-07-18 | $63.26 | $90.25 | 500 |
| 2022-07-15 | $63.95 | $91.23 | 0 |
| 2022-07-14 | $63.95 | $91.23 | 0 |
| 2022-07-13 | $63.95 | $91.23 | 0 |
| 2022-07-12 | $63.95 | $91.23 | 400 |
| 2022-07-11 | $63.95 | $91.23 | 0 |
| 2022-07-08 | $63.95 | $91.23 | 1,600 |
| 2022-07-07 | $69.01 | $98.45 | 0 |
| 2022-07-06 | $69.01 | $98.45 | 0 |
| 2022-07-05 | $69.01 | $98.45 | 0 |
| 2022-07-01 | $69.01 | $98.45 | 0 |
| 2022-06-30 | $69.01 | $98.45 | 600 |
| 2022-06-29 | $69.01 | $98.45 | 600 |
| 2022-06-28 | $69.01 | $98.45 | 100 |
| 2022-06-27 | $68.77 | $98.11 | 0 |
| 2022-06-24 | $68.77 | $98.11 | 0 |
| 2022-06-23 | $68.77 | $98.11 | 0 |
| 2022-06-22 | $68.77 | $98.11 | 77,400 |
| 2022-06-21 | $72.40 | $103.29 | 0 |
| 2022-06-17 | $72.40 | $103.29 | 0 |
| 2022-06-16 | $72.40 | $103.29 | 800 |
| 2022-06-15 | $71.73 | $102.33 | 200 |
| 2022-06-14 | $72.75 | $103.79 | 100 |
| 2022-06-13 | $87.12 | $124.29 | 0 |
| 2022-06-10 | $87.12 | $124.29 | 0 |
| 2022-06-09 | $87.12 | $124.29 | 0 |
| 2022-06-08 | $87.12 | $124.29 | 0 |
| 2022-06-07 | $87.12 | $124.29 | 0 |
| 2022-06-06 | $87.12 | $124.29 | 0 |
| 2022-06-03 | $87.12 | $124.29 | 0 |
| 2022-06-02 | $87.12 | $124.29 | 0 |
| 2022-06-01 | $87.12 | $124.29 | 0 |
| 2022-05-31 | $87.12 | $124.29 | 100 |
| 2022-05-27 | $88.38 | $126.09 | 500 |
| 2022-05-26 | $82.78 | $118.10 | 0 |
| 2022-05-25 | $82.78 | $118.10 | 0 |
| 2022-05-24 | $82.78 | $118.10 | 0 |
| 2022-05-23 | $82.78 | $118.10 | 0 |
| 2022-05-20 | $82.78 | $118.10 | 100 |
| 2022-05-19 | $85.46 | $121.92 | 0 |
| 2022-05-18 | $85.46 | $121.92 | 0 |
| 2022-05-17 | $85.46 | $121.92 | 1,300 |
| 2022-05-16 | $82.00 | $116.98 | 900 |
| 2022-05-13 | $88.87 | $126.79 | 1,800 |
| 2022-05-12 | $88.87 | $126.79 | 0 |
| 2022-05-11 | $88.87 | $126.79 | 0 |
| 2022-05-10 | $88.87 | $126.79 | 0 |
| 2022-05-09 | $88.87 | $126.79 | 0 |
| 2022-05-06 | $88.87 | $126.79 | 0 |
| 2022-05-05 | $88.87 | $126.79 | 0 |
| 2022-05-04 | $88.87 | $126.79 | 0 |
| 2022-05-03 | $88.87 | $126.79 | 200 |
| 2022-05-02 | $83.90 | $119.70 | 0 |
| 2022-04-29 | $83.90 | $119.70 | 0 |
| 2022-04-28 | $83.90 | $119.70 | 200 |
| 2022-04-27 | $83.90 | $119.70 | 0 |
| 2022-04-26 | $83.90 | $119.70 | 0 |
| 2022-04-25 | $83.90 | $117.34 | 0 |
| 2022-04-22 | $83.90 | $117.34 | 0 |
| 2022-04-21 | $83.90 | $117.34 | 0 |
| 2022-04-20 | $83.90 | $117.34 | 0 |
| 2022-04-19 | $83.90 | $117.34 | 0 |
| 2022-04-18 | $83.90 | $117.34 | 0 |
| 2022-04-14 | $83.90 | $117.34 | 0 |
| 2022-04-13 | $83.90 | $117.34 | 400 |
| 2022-04-12 | $83.90 | $117.34 | 0 |
| 2022-04-11 | $83.90 | $117.34 | 200 |
| 2022-04-08 | $85.35 | $119.37 | 0 |
| 2022-04-07 | $85.35 | $119.37 | 0 |
| 2022-04-06 | $85.35 | $119.37 | 0 |
| 2022-04-05 | $85.35 | $119.37 | 0 |
| 2022-04-04 | $85.35 | $119.37 | 0 |
| 2022-04-01 | $85.35 | $119.37 | 0 |
| 2022-03-31 | $85.35 | $119.37 | 0 |
| 2022-03-30 | $85.35 | $119.37 | 0 |
| 2022-03-29 | $85.35 | $119.37 | 0 |
| 2022-03-28 | $85.35 | $119.37 | 4,400 |
| 2022-03-25 | $85.43 | $119.48 | 0 |
| 2022-03-24 | $85.43 | $119.48 | 0 |
| 2022-03-23 | $85.43 | $119.48 | 400 |
| 2022-03-22 | $85.43 | $119.48 | 100 |
| 2022-03-21 | $85.43 | $119.48 | 0 |
| 2022-03-18 | $85.43 | $119.48 | 0 |
| 2022-03-17 | $85.43 | $119.48 | 0 |
| 2022-03-16 | $85.43 | $119.48 | 0 |
| 2022-03-15 | $85.43 | $119.48 | 40,700 |
| 2022-03-14 | $79.95 | $111.82 | 0 |
| 2022-03-11 | $79.95 | $111.82 | 0 |
| 2022-03-10 | $79.95 | $111.82 | 0 |
| 2022-03-09 | $79.95 | $111.82 | 0 |
| 2022-03-08 | $79.95 | $111.82 | 0 |
| 2022-03-07 | $79.95 | $111.82 | 100 |
| 2022-03-04 | $85.85 | $120.07 | 0 |
| 2022-03-03 | $85.85 | $120.07 | 100 |
| 2022-03-02 | $95.25 | $133.22 | 0 |
| 2022-03-01 | $95.25 | $133.22 | 600 |
| 2022-02-28 | $95.25 | $133.22 | 600 |
| 2022-02-25 | $102.30 | $143.08 | 0 |
| 2022-02-24 | $102.30 | $143.08 | 0 |
| 2022-02-23 | $102.30 | $143.08 | 700 |
| 2022-02-22 | $106.62 | $149.12 | 0 |
| 2022-02-18 | $106.62 | $149.12 | 0 |
| 2022-02-17 | $106.62 | $149.12 | 0 |
| 2022-02-16 | $106.62 | $149.12 | 0 |
| 2022-02-15 | $106.62 | $149.12 | 0 |
| 2022-02-14 | $106.62 | $149.12 | 0 |
| 2022-02-11 | $106.62 | $149.12 | 0 |
| 2022-02-10 | $106.62 | $149.12 | 500 |
| 2022-02-09 | $105.50 | $147.55 | 0 |
| 2022-02-08 | $105.50 | $147.55 | 0 |
| 2022-02-07 | $105.50 | $147.55 | 0 |
| 2022-02-04 | $105.50 | $147.55 | 0 |
| 2022-02-03 | $105.50 | $147.55 | 0 |
| 2022-02-02 | $105.50 | $147.55 | 0 |
| 2022-02-01 | $105.50 | $147.55 | 500 |
| 2022-01-31 | $103.58 | $144.87 | 0 |
| 2022-01-28 | $103.58 | $144.87 | 0 |
| 2022-01-27 | $103.58 | $144.87 | 200 |
| 2022-01-26 | $104.20 | $145.73 | 100 |
| 2022-01-25 | $109.85 | $153.63 | 0 |
| 2022-01-24 | $109.85 | $153.63 | 0 |
| 2022-01-21 | $109.85 | $153.63 | 0 |
| 2022-01-20 | $109.85 | $153.63 | 0 |
| 2022-01-19 | $109.85 | $153.63 | 0 |
| 2022-01-18 | $109.85 | $153.63 | 0 |
| 2022-01-14 | $109.85 | $153.63 | 0 |
| 2022-01-13 | $109.85 | $153.63 | 0 |
| 2022-01-12 | $109.85 | $153.63 | 0 |
| 2022-01-11 | $109.85 | $153.63 | 0 |
| 2022-01-10 | $109.85 | $153.63 | 0 |
| 2022-01-07 | $109.85 | $153.63 | 0 |
| 2022-01-06 | $109.85 | $153.63 | 100 |
| 2022-01-05 | $109.90 | $153.70 | 100 |
| 2022-01-04 | $105.45 | $147.48 | 0 |
| 2022-01-03 | $105.45 | $147.48 | 0 |