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
- 2009-02-13 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 | $89.10 | $131.05 | 0 |
| 2022-12-29 | $89.10 | $131.05 | 200 |
| 2022-12-28 | $88.77 | $130.57 | 5,200 |
| 2022-12-27 | $86.45 | $127.15 | 300 |
| 2022-12-23 | $87.00 | $127.96 | 1,000 |
| 2022-12-22 | $87.87 | $129.24 | 500 |
| 2022-12-21 | $87.86 | $129.23 | 1,800 |
| 2022-12-20 | $87.50 | $128.70 | 2,400 |
| 2022-12-19 | $87.83 | $129.18 | 0 |
| 2022-12-16 | $87.83 | $129.18 | 100 |
| 2022-12-15 | $88.25 | $129.80 | 0 |
| 2022-12-14 | $88.25 | $129.80 | 300 |
| 2022-12-13 | $90.79 | $133.54 | 0 |
| 2022-12-12 | $90.79 | $133.54 | 0 |
| 2022-12-09 | $90.79 | $133.54 | 0 |
| 2022-12-08 | $90.79 | $133.54 | 0 |
| 2022-12-07 | $90.79 | $133.54 | 200 |
| 2022-12-06 | $91.00 | $133.85 | 400 |
| 2022-12-05 | $87.33 | $128.45 | 0 |
| 2022-12-02 | $87.33 | $128.45 | 0 |
| 2022-12-01 | $87.33 | $128.45 | 100 |
| 2022-11-30 | $87.77 | $129.09 | 0 |
| 2022-11-29 | $87.77 | $129.09 | 800 |
| 2022-11-28 | $85.40 | $125.61 | 2,500 |
| 2022-11-25 | $85.45 | $125.68 | 1,000 |
| 2022-11-23 | $85.45 | $125.68 | 100 |
| 2022-11-22 | $85.45 | $125.68 | 700 |
| 2022-11-21 | $83.25 | $122.45 | 0 |
| 2022-11-18 | $83.25 | $122.45 | 100 |
| 2022-11-17 | $83.25 | $122.45 | 0 |
| 2022-11-16 | $83.25 | $122.45 | 600 |
| 2022-11-15 | $88.00 | $129.43 | 100 |
| 2022-11-14 | $84.71 | $124.59 | 100 |
| 2022-11-11 | $84.71 | $124.59 | 500 |
| 2022-11-10 | $80.07 | $117.77 | 0 |
| 2022-11-09 | $80.07 | $117.77 | 200 |
| 2022-11-08 | $79.30 | $116.64 | 1,000 |
| 2022-11-07 | $75.55 | $111.12 | 0 |
| 2022-11-04 | $75.55 | $111.12 | 0 |
| 2022-11-03 | $75.55 | $111.12 | 600 |
| 2022-11-02 | $76.77 | $112.92 | 200 |
| 2022-11-01 | $76.85 | $113.03 | 0 |
| 2022-10-31 | $76.85 | $113.03 | 0 |
| 2022-10-28 | $76.85 | $113.03 | 700 |
| 2022-10-27 | $77.28 | $113.67 | 200 |
| 2022-10-26 | $77.09 | $113.39 | 2,400 |
| 2022-10-25 | $78.50 | $115.46 | 1,700 |
| 2022-10-24 | $77.04 | $113.31 | 200 |
| 2022-10-21 | $77.37 | $113.80 | 700 |
| 2022-10-20 | $77.37 | $113.80 | 3,100 |
| 2022-10-19 | $77.37 | $113.80 | 3,200 |
| 2022-10-18 | $74.11 | $109.00 | 2,900 |
| 2022-10-17 | $70.43 | $103.59 | 0 |
| 2022-10-14 | $70.43 | $103.59 | 2,200 |
| 2022-10-13 | $70.43 | $103.59 | 500 |
| 2022-10-12 | $72.22 | $106.22 | 6,900 |
| 2022-10-11 | $72.22 | $106.22 | 0 |
| 2022-10-10 | $72.22 | $106.22 | 0 |
| 2022-10-07 | $72.22 | $106.22 | 2,800 |
| 2022-10-06 | $71.04 | $104.49 | 3,600 |
| 2022-10-05 | $66.69 | $98.09 | 0 |
| 2022-10-04 | $66.69 | $98.09 | 0 |
| 2022-10-03 | $66.69 | $98.09 | 200 |
| 2022-09-30 | $70.00 | $102.96 | 4,200 |
| 2022-09-29 | $69.00 | $101.49 | 400 |
| 2022-09-28 | $70.50 | $103.69 | 1,100 |
| 2022-09-27 | $69.50 | $102.22 | 300 |
| 2022-09-26 | $69.50 | $102.22 | 1,400 |
| 2022-09-23 | $69.50 | $102.22 | 1,800 |
| 2022-09-22 | $74.00 | $108.84 | 2,200 |
| 2022-09-21 | $74.80 | $110.02 | 3,000 |
| 2022-09-20 | $76.70 | $112.81 | 200 |
| 2022-09-19 | $72.00 | $105.90 | 100 |
| 2022-09-16 | $74.36 | $109.37 | 0 |
| 2022-09-15 | $74.36 | $109.37 | 1,800 |
| 2022-09-14 | $74.36 | $109.37 | 15,700 |
| 2022-09-13 | $77.00 | $113.25 | 2,200 |
| 2022-09-12 | $74.83 | $110.06 | 15,600 |
| 2022-09-09 | $71.50 | $105.16 | 0 |
| 2022-09-08 | $71.50 | $105.16 | 2,300 |
| 2022-09-07 | $73.04 | $107.43 | 0 |
| 2022-09-06 | $73.04 | $107.43 | 1,800 |
| 2022-09-02 | $72.33 | $106.39 | 2,100 |
| 2022-09-01 | $73.23 | $107.71 | 1,100 |
| 2022-08-31 | $73.23 | $107.71 | 300 |
| 2022-08-30 | $73.83 | $108.59 | 0 |
| 2022-08-29 | $73.83 | $108.59 | 0 |
| 2022-08-26 | $73.83 | $108.59 | 0 |
| 2022-08-25 | $73.83 | $108.59 | 12,000 |
| 2022-08-24 | $73.83 | $108.59 | 300 |
| 2022-08-23 | $74.46 | $109.52 | 26,300 |
| 2022-08-22 | $72.69 | $106.91 | 8,100 |
| 2022-08-19 | $76.81 | $112.97 | 300 |
| 2022-08-18 | $78.20 | $115.02 | 7,000 |
| 2022-08-17 | $77.75 | $114.36 | 300 |
| 2022-08-16 | $80.00 | $117.67 | 7,800 |
| 2022-08-15 | $80.70 | $118.70 | 0 |
| 2022-08-12 | $80.70 | $118.70 | 100 |
| 2022-08-11 | $82.46 | $121.28 | 200 |
| 2022-08-10 | $79.35 | $116.71 | 100 |
| 2022-08-09 | $79.35 | $116.71 | 400 |
| 2022-08-08 | $79.35 | $116.71 | 0 |
| 2022-08-05 | $79.35 | $116.71 | 200 |
| 2022-08-04 | $81.00 | $119.14 | 0 |
| 2022-08-03 | $81.00 | $119.14 | 0 |
| 2022-08-02 | $81.00 | $119.14 | 0 |
| 2022-08-01 | $81.00 | $119.14 | 4,400 |
| 2022-07-29 | $80.50 | $118.40 | 200 |
| 2022-07-28 | $80.20 | $117.96 | 300 |
| 2022-07-27 | $77.05 | $113.33 | 100 |
| 2022-07-26 | $77.05 | $113.33 | 1,100 |
| 2022-07-25 | $77.05 | $113.33 | 2,400 |
| 2022-07-22 | $77.05 | $113.33 | 0 |
| 2022-07-21 | $77.05 | $113.33 | 2,100 |
| 2022-07-20 | $81.88 | $120.43 | 3,900 |
| 2022-07-19 | $81.88 | $120.43 | 1,500 |
| 2022-07-18 | $72.05 | $105.97 | 0 |
| 2022-07-15 | $72.05 | $105.97 | 3,100 |
| 2022-07-14 | $72.05 | $105.97 | 500 |
| 2022-07-13 | $73.22 | $107.69 | 1,100 |
| 2022-07-12 | $75.06 | $110.40 | 2,400 |
| 2022-07-11 | $77.90 | $114.58 | 0 |
| 2022-07-08 | $77.90 | $114.58 | 300 |
| 2022-07-07 | $75.37 | $110.86 | 0 |
| 2022-07-06 | $75.37 | $110.86 | 0 |
| 2022-07-05 | $75.37 | $110.86 | 1,100 |
| 2022-07-01 | $77.24 | $113.61 | 0 |
| 2022-06-30 | $77.24 | $113.61 | 2,600 |
| 2022-06-29 | $78.25 | $115.09 | 3,800 |
| 2022-06-28 | $79.80 | $117.37 | 1,400 |
| 2022-06-27 | $80.90 | $118.99 | 2,000 |
| 2022-06-24 | $78.77 | $115.86 | 0 |
| 2022-06-23 | $78.77 | $115.86 | 1,700 |
| 2022-06-22 | $78.80 | $115.90 | 0 |
| 2022-06-21 | $78.80 | $115.90 | 0 |
| 2022-06-17 | $78.80 | $115.90 | 200 |
| 2022-06-16 | $81.85 | $120.39 | 100 |
| 2022-06-15 | $83.02 | $122.11 | 200 |
| 2022-06-14 | $86.00 | $126.49 | 1,800 |
| 2022-06-13 | $86.00 | $126.49 | 0 |
| 2022-06-10 | $86.00 | $126.49 | 1,100 |
| 2022-06-09 | $88.69 | $130.45 | 200 |
| 2022-06-08 | $87.25 | $128.33 | 100 |
| 2022-06-07 | $87.90 | $129.29 | 0 |
| 2022-06-06 | $87.90 | $129.29 | 0 |
| 2022-06-03 | $87.90 | $129.29 | 0 |
| 2022-06-02 | $87.90 | $129.29 | 0 |
| 2022-06-01 | $87.90 | $129.29 | 200 |
| 2022-05-31 | $83.84 | $123.31 | 0 |
| 2022-05-27 | $83.84 | $123.31 | 0 |
| 2022-05-26 | $83.84 | $123.31 | 800 |
| 2022-05-25 | $83.84 | $123.31 | 600 |
| 2022-05-24 | $83.20 | $122.37 | 200 |
| 2022-05-23 | $83.20 | $122.37 | 500 |
| 2022-05-20 | $83.00 | $122.08 | 0 |
| 2022-05-19 | $83.00 | $122.08 | 100 |
| 2022-05-18 | $81.00 | $119.14 | 1,000 |
| 2022-05-17 | $81.00 | $119.14 | 0 |
| 2022-05-16 | $81.00 | $119.14 | 1,300 |
| 2022-05-13 | $77.13 | $113.45 | 1,000 |
| 2022-05-12 | $77.13 | $113.45 | 200 |
| 2022-05-11 | $87.08 | $119.11 | 800 |
| 2022-05-10 | $83.00 | $113.53 | 200 |
| 2022-05-09 | $83.00 | $113.53 | 0 |
| 2022-05-06 | $83.00 | $113.53 | 600 |
| 2022-05-05 | $83.00 | $113.53 | 400 |
| 2022-05-04 | $81.80 | $111.88 | 0 |
| 2022-05-03 | $81.80 | $111.88 | 0 |
| 2022-05-02 | $81.80 | $111.88 | 1,400 |
| 2022-04-29 | $81.80 | $111.88 | 500 |
| 2022-04-28 | $82.59 | $112.97 | 1,300 |
| 2022-04-27 | $80.28 | $109.81 | 0 |
| 2022-04-26 | $80.28 | $109.81 | 3,700 |
| 2022-04-25 | $83.03 | $113.57 | 4,700 |
| 2022-04-22 | $85.03 | $116.30 | 100 |
| 2022-04-21 | $84.30 | $115.30 | 0 |
| 2022-04-20 | $84.30 | $115.30 | 0 |
| 2022-04-19 | $84.30 | $115.30 | 400 |
| 2022-04-18 | $83.00 | $113.53 | 0 |
| 2022-04-14 | $83.00 | $113.53 | 200 |
| 2022-04-13 | $83.30 | $113.94 | 1,400 |
| 2022-04-12 | $82.00 | $112.16 | 1,600 |
| 2022-04-11 | $83.00 | $113.53 | 300 |
| 2022-04-08 | $83.00 | $113.53 | 200 |
| 2022-04-07 | $83.55 | $114.28 | 4,400 |
| 2022-04-06 | $80.75 | $110.45 | 3,200 |
| 2022-04-05 | $89.35 | $122.21 | 0 |
| 2022-04-04 | $89.35 | $122.21 | 1,100 |
| 2022-04-01 | $89.40 | $122.28 | 0 |
| 2022-03-31 | $89.40 | $122.28 | 300 |
| 2022-03-30 | $90.50 | $123.78 | 400 |
| 2022-03-29 | $84.10 | $115.03 | 0 |
| 2022-03-28 | $84.10 | $115.03 | 100 |
| 2022-03-25 | $84.25 | $115.24 | 600 |
| 2022-03-24 | $84.25 | $115.24 | 0 |
| 2022-03-23 | $84.25 | $115.24 | 100 |
| 2022-03-22 | $83.46 | $114.16 | 400 |
| 2022-03-21 | $83.46 | $114.16 | 200 |
| 2022-03-18 | $83.09 | $113.65 | 0 |
| 2022-03-17 | $83.09 | $113.65 | 100 |
| 2022-03-16 | $87.56 | $119.76 | 100 |
| 2022-03-15 | $81.35 | $111.27 | 23,100 |
| 2022-03-14 | $76.50 | $104.64 | 200 |
| 2022-03-11 | $76.50 | $104.64 | 4,700 |
| 2022-03-10 | $76.50 | $104.64 | 100 |
| 2022-03-09 | $84.94 | $116.18 | 1,400 |
| 2022-03-08 | $81.99 | $112.14 | 3,000 |
| 2022-03-07 | $80.00 | $109.42 | 2,800 |
| 2022-03-04 | $80.00 | $109.42 | 1,000 |
| 2022-03-03 | $85.00 | $116.26 | 1,500 |
| 2022-03-02 | $87.13 | $119.17 | 700 |
| 2022-03-01 | $91.04 | $124.52 | 1,000 |
| 2022-02-28 | $94.26 | $128.93 | 100 |
| 2022-02-25 | $100.05 | $136.85 | 1,600 |
| 2022-02-24 | $93.41 | $127.76 | 500 |
| 2022-02-23 | $102.58 | $140.31 | 0 |
| 2022-02-22 | $102.58 | $140.31 | 700 |
| 2022-02-18 | $107.87 | $147.54 | 0 |
| 2022-02-17 | $107.87 | $147.54 | 0 |
| 2022-02-16 | $107.87 | $147.54 | 100 |
| 2022-02-15 | $107.87 | $147.54 | 100 |
| 2022-02-14 | $102.00 | $139.51 | 0 |
| 2022-02-11 | $102.00 | $139.51 | 0 |
| 2022-02-10 | $102.00 | $139.51 | 0 |
| 2022-02-09 | $102.00 | $139.51 | 0 |
| 2022-02-08 | $102.00 | $139.51 | 1,400 |
| 2022-02-07 | $103.95 | $142.18 | 0 |
| 2022-02-04 | $103.95 | $142.18 | 0 |
| 2022-02-03 | $103.95 | $142.18 | 800 |
| 2022-02-02 | $103.95 | $142.18 | 0 |
| 2022-02-01 | $103.95 | $142.18 | 0 |
| 2022-01-31 | $103.95 | $142.18 | 0 |
| 2022-01-28 | $103.95 | $142.18 | 0 |
| 2022-01-27 | $103.95 | $142.18 | 0 |
| 2022-01-26 | $103.95 | $142.18 | 1,000 |
| 2022-01-25 | $103.95 | $142.18 | 300 |
| 2022-01-24 | $103.83 | $142.02 | 200 |
| 2022-01-21 | $108.36 | $148.21 | 200 |
| 2022-01-20 | $111.35 | $152.30 | 1,200 |
| 2022-01-19 | $111.35 | $152.30 | 400 |
| 2022-01-18 | $112.80 | $154.29 | 200 |
| 2022-01-14 | $112.19 | $153.45 | 0 |
| 2022-01-13 | $112.19 | $153.45 | 200 |
| 2022-01-12 | $111.99 | $153.18 | 1,200 |
| 2022-01-11 | $111.39 | $152.36 | 100 |
| 2022-01-10 | $107.12 | $146.52 | 0 |
| 2022-01-07 | $107.12 | $146.52 | 0 |
| 2022-01-06 | $107.12 | $146.52 | 0 |
| 2022-01-05 | $107.12 | $146.52 | 1,800 |
| 2022-01-04 | $103.00 | $140.88 | 2,100 |
| 2022-01-03 | $103.00 | $140.88 | 200 |