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
- 2022-04-19 to 2026-08-24
- 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 | $70.79 | $70.79 | 743 |
| 2022-12-29 | $70.98 | $70.98 | 871 |
| 2022-12-28 | $70.63 | $70.63 | 657 |
| 2022-12-27 | $70.53 | $70.53 | 29 |
| 2022-12-23 | $70.35 | $70.35 | 86 |
| 2022-12-22 | $70.35 | $70.35 | 1,014 |
| 2022-12-21 | $70.28 | $70.28 | 757 |
| 2022-12-20 | $70.14 | $70.14 | 543 |
| 2022-12-19 | $70.21 | $70.21 | 1,671 |
| 2022-12-16 | $70.11 | $70.11 | 43 |
| 2022-12-15 | $70.15 | $70.15 | 9,000 |
| 2022-12-14 | $70.14 | $70.14 | 27,229 |
| 2022-12-13 | $70.07 | $70.07 | 671 |
| 2022-12-12 | $70.00 | $70.00 | 7,629 |
| 2022-12-09 | $70.00 | $70.00 | 1,071 |
| 2022-12-08 | $70.00 | $70.00 | 1,114 |
| 2022-12-07 | $69.93 | $69.93 | 486 |
| 2022-12-06 | $69.86 | $69.86 | 1,486 |
| 2022-12-05 | $69.76 | $69.76 | 0 |
| 2022-12-02 | $69.76 | $69.76 | 29 |
| 2022-12-01 | $69.72 | $69.72 | 5,814 |
| 2022-11-30 | $69.58 | $69.58 | 27,300 |
| 2022-11-29 | $69.72 | $69.72 | 1,471 |
| 2022-11-28 | $69.74 | $69.74 | 34,457 |
| 2022-11-25 | $69.54 | $69.54 | 357 |
| 2022-11-23 | $69.65 | $69.65 | 14 |
| 2022-11-22 | $69.65 | $69.65 | 57 |
| 2022-11-21 | $69.65 | $69.65 | 14 |
| 2022-11-18 | $69.65 | $69.65 | 0 |
| 2022-11-17 | $69.65 | $69.65 | 43 |
| 2022-11-16 | $69.65 | $69.65 | 1,200 |
| 2022-11-15 | $69.58 | $69.58 | 6,714 |
| 2022-11-14 | $69.51 | $69.51 | 129 |
| 2022-11-11 | $69.58 | $69.58 | 29 |
| 2022-11-10 | $69.51 | $69.51 | 6,471 |
| 2022-11-09 | $69.51 | $69.51 | 457 |
| 2022-11-08 | $69.64 | $69.64 | 1,843 |
| 2022-11-07 | $69.72 | $69.72 | 86 |
| 2022-11-04 | $69.72 | $69.72 | 1,186 |
| 2022-11-03 | $69.72 | $69.72 | 2,114 |
| 2022-11-02 | $69.72 | $69.72 | 2,271 |
| 2022-11-01 | $69.72 | $69.72 | 29 |
| 2022-10-31 | $69.65 | $69.65 | 35,629 |
| 2022-10-28 | $69.65 | $69.65 | 157 |
| 2022-10-27 | $69.65 | $69.65 | 4,557 |
| 2022-10-26 | $69.47 | $69.47 | 1,671 |
| 2022-10-25 | $69.44 | $69.44 | 57,100 |
| 2022-10-24 | $69.58 | $69.58 | 100 |
| 2022-10-21 | $69.51 | $69.51 | 157 |
| 2022-10-20 | $69.72 | $69.72 | 0 |
| 2022-10-19 | $69.72 | $69.72 | 829 |
| 2022-10-18 | $69.51 | $69.51 | 1,000 |
| 2022-10-17 | $69.65 | $69.65 | 0 |
| 2022-10-14 | $69.65 | $69.65 | 14 |
| 2022-10-13 | $69.65 | $69.65 | 443 |
| 2022-10-12 | $69.61 | $69.61 | 1,557 |
| 2022-10-11 | $69.51 | $69.51 | 114 |
| 2022-10-10 | $69.58 | $69.58 | 100 |
| 2022-10-07 | $69.44 | $69.44 | 286 |
| 2022-10-06 | $69.44 | $69.44 | 71 |
| 2022-10-05 | $69.44 | $69.44 | 1,729 |
| 2022-10-04 | $69.51 | $69.51 | 157 |
| 2022-10-03 | $69.58 | $69.58 | 129 |
| 2022-09-30 | $69.58 | $69.58 | 29 |
| 2022-09-29 | $69.37 | $69.37 | 186 |
| 2022-09-28 | $69.51 | $69.51 | 386 |
| 2022-09-27 | $69.37 | $69.37 | 0 |
| 2022-09-26 | $69.37 | $69.37 | 3,029 |
| 2022-09-23 | $69.44 | $69.44 | 200 |
| 2022-09-22 | $69.44 | $69.44 | 129 |
| 2022-09-21 | $69.65 | $69.65 | 271 |
| 2022-09-20 | $69.44 | $69.44 | 186 |
| 2022-09-19 | $69.64 | $69.64 | 86 |
| 2022-09-16 | $69.65 | $69.65 | 771 |
| 2022-09-15 | $69.65 | $69.65 | 629 |
| 2022-09-14 | $69.54 | $69.54 | 0 |
| 2022-09-13 | $69.54 | $69.54 | 343 |
| 2022-09-12 | $69.58 | $69.58 | 186 |
| 2022-09-09 | $69.54 | $69.54 | 0 |
| 2022-09-08 | $69.54 | $69.54 | 314 |
| 2022-09-07 | $69.65 | $69.65 | 129 |
| 2022-09-06 | $69.65 | $69.65 | 414 |
| 2022-09-02 | $69.65 | $69.65 | 300 |
| 2022-09-01 | $69.58 | $69.58 | 214 |
| 2022-08-31 | $69.44 | $69.44 | 557 |
| 2022-08-30 | $69.44 | $69.44 | 386 |
| 2022-08-29 | $69.47 | $69.47 | 429 |
| 2022-08-26 | $69.58 | $69.58 | 4,829 |
| 2022-08-25 | $69.58 | $69.58 | 48,571 |
| 2022-08-24 | $69.23 | $69.23 | 57 |
| 2022-08-23 | $69.72 | $69.72 | 5,143 |
| 2022-08-22 | $69.37 | $69.37 | 0 |
| 2022-08-19 | $69.37 | $69.37 | 0 |
| 2022-08-18 | $69.37 | $69.37 | 743 |
| 2022-08-17 | $69.44 | $69.44 | 75,829 |
| 2022-08-16 | $69.58 | $69.58 | 4,086 |
| 2022-08-15 | $69.44 | $69.44 | 0 |
| 2022-08-12 | $69.44 | $69.44 | 29 |
| 2022-08-11 | $69.44 | $69.44 | 14,486 |
| 2022-08-10 | $69.44 | $69.44 | 40,643 |
| 2022-08-09 | $69.44 | $69.44 | 2,629 |
| 2022-08-08 | $69.44 | $69.44 | 0 |
| 2022-08-05 | $69.44 | $69.44 | 0 |
| 2022-08-04 | $69.44 | $69.44 | 0 |
| 2022-08-03 | $69.44 | $69.44 | 137,057 |
| 2022-08-02 | $69.30 | $69.30 | 0 |
| 2022-08-01 | $69.30 | $69.30 | 0 |
| 2022-07-29 | $69.30 | $69.30 | 486 |
| 2022-07-28 | $69.23 | $69.23 | 0 |
| 2022-07-27 | $69.23 | $69.23 | 0 |
| 2022-07-26 | $69.23 | $69.23 | 0 |
| 2022-07-25 | $69.23 | $69.23 | 0 |
| 2022-07-22 | $69.23 | $69.23 | 57 |
| 2022-07-21 | $69.16 | $69.16 | 0 |
| 2022-07-20 | $69.16 | $69.16 | 29 |
| 2022-07-19 | $69.30 | $69.30 | 57 |
| 2022-07-18 | $69.30 | $69.30 | 486 |
| 2022-07-15 | $69.02 | $69.02 | 0 |
| 2022-07-14 | $69.02 | $69.02 | 2,143 |
| 2022-07-13 | $69.02 | $69.02 | 29 |
| 2022-07-12 | $69.02 | $69.02 | 0 |
| 2022-07-11 | $69.02 | $69.02 | 0 |
| 2022-07-08 | $69.02 | $69.02 | 0 |
| 2022-07-07 | $69.02 | $69.02 | 157 |
| 2022-07-06 | $69.44 | $69.44 | 0 |
| 2022-07-05 | $69.44 | $69.44 | 23,314 |
| 2022-07-01 | $69.23 | $69.23 | 0 |
| 2022-06-30 | $69.23 | $69.23 | 243 |
| 2022-06-29 | $69.37 | $69.37 | 0 |
| 2022-06-28 | $69.37 | $69.37 | 386 |
| 2022-06-27 | $69.30 | $69.30 | 1,157 |
| 2022-06-24 | $69.23 | $69.23 | 386 |
| 2022-06-23 | $69.02 | $69.02 | 0 |
| 2022-06-22 | $69.02 | $69.02 | 86 |
| 2022-06-21 | $68.92 | $68.92 | 43,614 |
| 2022-06-17 | $68.95 | $68.95 | 286 |
| 2022-06-16 | $68.95 | $68.95 | 43,629 |
| 2022-06-15 | $68.95 | $68.95 | 57 |
| 2022-06-14 | $68.95 | $68.95 | 0 |
| 2022-06-13 | $68.95 | $68.95 | 0 |
| 2022-06-10 | $68.95 | $68.95 | 0 |
| 2022-06-09 | $68.95 | $68.95 | 0 |
| 2022-06-08 | $68.95 | $68.95 | 0 |
| 2022-06-07 | $68.95 | $68.95 | 14 |
| 2022-06-06 | $68.88 | $68.88 | 0 |
| 2022-06-03 | $68.88 | $68.88 | 0 |
| 2022-06-02 | $68.88 | $68.88 | 43,429 |
| 2022-06-01 | $68.88 | $68.88 | 0 |
| 2022-05-31 | $68.88 | $68.88 | 7,286 |
| 2022-05-27 | $69.30 | $69.30 | 0 |
| 2022-05-26 | $69.30 | $69.30 | 0 |
| 2022-05-25 | $69.30 | $69.30 | 0 |
| 2022-05-24 | $69.30 | $69.30 | 0 |
| 2022-05-23 | $69.30 | $69.30 | 0 |
| 2022-05-20 | $69.30 | $69.30 | 0 |
| 2022-05-19 | $69.30 | $69.30 | 0 |
| 2022-05-18 | $69.30 | $69.30 | 371 |
| 2022-05-17 | $68.88 | $68.88 | 29 |
| 2022-05-16 | $68.88 | $68.88 | 0 |
| 2022-05-13 | $68.88 | $68.88 | 114 |
| 2022-05-12 | $68.88 | $68.88 | 71 |
| 2022-05-11 | $68.95 | $68.95 | 5,800 |
| 2022-05-10 | $68.95 | $68.95 | 957 |
| 2022-05-09 | $68.95 | $68.95 | 1,100 |
| 2022-05-06 | $69.09 | $69.09 | 17,086 |
| 2022-05-05 | $69.33 | $69.33 | 2,386 |
| 2022-05-04 | $69.09 | $69.09 | 0 |
| 2022-05-03 | $69.09 | $69.09 | 0 |
| 2022-05-02 | $69.09 | $69.09 | 200 |
| 2022-04-29 | $69.09 | $69.09 | 0 |
| 2022-04-28 | $69.09 | $69.09 | 357 |
| 2022-04-27 | $69.09 | $69.09 | 0 |
| 2022-04-26 | $69.09 | $69.09 | 0 |
| 2022-04-25 | $69.09 | $69.09 | 0 |
| 2022-04-22 | $69.09 | $69.09 | 857 |
| 2022-04-21 | $69.09 | $69.09 | 7,257 |
| 2022-04-20 | $69.09 | $69.09 | 286 |
| 2022-04-19 | $69.09 | $69.09 | 33,614 |