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
- 2008-12-01 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 | $59.93 | $68.93 | 6,200 |
| 2022-12-29 | $60.25 | $69.30 | 1,100 |
| 2022-12-28 | $60.34 | $69.41 | 1,400 |
| 2022-12-27 | $60.02 | $69.04 | 5,500 |
| 2022-12-23 | $60.00 | $69.01 | 1,800 |
| 2022-12-22 | $60.07 | $69.10 | 2,600 |
| 2022-12-21 | $59.98 | $68.99 | 3,400 |
| 2022-12-20 | $59.18 | $68.07 | 1,400 |
| 2022-12-19 | $59.65 | $68.61 | 9,400 |
| 2022-12-16 | $59.35 | $68.27 | 32,200 |
| 2022-12-15 | $59.50 | $68.44 | 4,000 |
| 2022-12-14 | $61.13 | $70.31 | 2,700 |
| 2022-12-13 | $60.79 | $69.92 | 5,200 |
| 2022-12-12 | $59.55 | $68.50 | 3,200 |
| 2022-12-09 | $60.00 | $69.01 | 4,000 |
| 2022-12-08 | $59.25 | $68.15 | 2,200 |
| 2022-12-07 | $58.81 | $67.65 | 3,300 |
| 2022-12-06 | $58.71 | $67.53 | 1,300 |
| 2022-12-05 | $59.38 | $68.30 | 11,300 |
| 2022-12-02 | $59.99 | $69.00 | 3,100 |
| 2022-12-01 | $59.44 | $68.36 | 5,900 |
| 2022-11-30 | $58.00 | $66.71 | 1,200 |
| 2022-11-29 | $58.00 | $66.71 | 3,500 |
| 2022-11-28 | $57.86 | $66.55 | 8,700 |
| 2022-11-25 | $56.71 | $65.23 | 3,500 |
| 2022-11-23 | $55.87 | $64.26 | 4,300 |
| 2022-11-22 | $55.44 | $63.77 | 16,300 |
| 2022-11-21 | $55.16 | $63.45 | 5,000 |
| 2022-11-18 | $55.09 | $63.37 | 4,000 |
| 2022-11-17 | $54.63 | $62.83 | 3,500 |
| 2022-11-16 | $54.81 | $63.04 | 2,200 |
| 2022-11-15 | $54.48 | $62.67 | 1,300 |
| 2022-11-14 | $55.31 | $63.62 | 8,500 |
| 2022-11-11 | $55.12 | $63.40 | 7,400 |
| 2022-11-10 | $53.18 | $61.17 | 135,300 |
| 2022-11-09 | $51.90 | $59.70 | 2,900 |
| 2022-11-08 | $52.30 | $60.16 | 7,000 |
| 2022-11-07 | $52.41 | $60.28 | 17,300 |
| 2022-11-04 | $51.70 | $59.47 | 5,300 |
| 2022-11-03 | $48.71 | $56.03 | 110,000 |
| 2022-11-02 | $49.88 | $57.37 | 8,300 |
| 2022-11-01 | $50.90 | $58.55 | 1,300 |
| 2022-10-31 | $49.85 | $57.34 | 9,100 |
| 2022-10-28 | $49.99 | $57.50 | 42,100 |
| 2022-10-27 | $49.46 | $56.89 | 9,900 |
| 2022-10-26 | $47.05 | $54.12 | 2,600 |
| 2022-10-25 | $46.90 | $53.95 | 2,200 |
| 2022-10-24 | $47.13 | $54.21 | 14,100 |
| 2022-10-21 | $45.84 | $52.73 | 76,000 |
| 2022-10-20 | $45.66 | $52.52 | 2,400 |
| 2022-10-19 | $45.20 | $51.99 | 5,400 |
| 2022-10-18 | $46.62 | $53.62 | 2,900 |
| 2022-10-17 | $46.62 | $53.62 | 7,700 |
| 2022-10-14 | $46.01 | $52.92 | 5,000 |
| 2022-10-13 | $46.05 | $52.97 | 3,800 |
| 2022-10-12 | $45.53 | $52.37 | 132,800 |
| 2022-10-11 | $44.75 | $51.47 | 24,300 |
| 2022-10-10 | $45.15 | $51.93 | 7,500 |
| 2022-10-07 | $45.15 | $51.93 | 10,300 |
| 2022-10-06 | $45.81 | $52.69 | 6,300 |
| 2022-10-05 | $46.59 | $53.59 | 6,200 |
| 2022-10-04 | $47.82 | $55.00 | 202,200 |
| 2022-10-03 | $45.65 | $52.51 | 47,100 |
| 2022-09-30 | $45.54 | $52.39 | 204,400 |
| 2022-09-29 | $45.26 | $52.06 | 203,300 |
| 2022-09-28 | $45.71 | $52.58 | 3,700 |
| 2022-09-27 | $45.20 | $51.99 | 74,900 |
| 2022-09-26 | $45.34 | $52.15 | 7,800 |
| 2022-09-23 | $47.26 | $54.36 | 285,700 |
| 2022-09-22 | $48.65 | $55.96 | 4,200 |
| 2022-09-21 | $48.18 | $55.42 | 5,300 |
| 2022-09-20 | $48.60 | $55.90 | 2,300 |
| 2022-09-19 | $49.87 | $57.36 | 5,500 |
| 2022-09-16 | $49.32 | $56.73 | 3,000 |
| 2022-09-15 | $49.39 | $56.81 | 73,100 |
| 2022-09-14 | $48.75 | $56.07 | 3,300 |
| 2022-09-13 | $49.42 | $56.85 | 2,600 |
| 2022-09-12 | $51.01 | $58.67 | 9,600 |
| 2022-09-09 | $49.44 | $56.87 | 74,000 |
| 2022-09-08 | $48.51 | $55.80 | 77,500 |
| 2022-09-07 | $48.10 | $55.33 | 66,100 |
| 2022-09-06 | $47.50 | $54.64 | 7,300 |
| 2022-09-02 | $48.10 | $55.33 | 69,800 |
| 2022-09-01 | $47.40 | $54.52 | 3,900 |
| 2022-08-31 | $48.36 | $55.63 | 13,500 |
| 2022-08-30 | $48.88 | $56.22 | 6,700 |
| 2022-08-29 | $49.11 | $56.49 | 4,400 |
| 2022-08-26 | $49.64 | $57.10 | 2,500 |
| 2022-08-25 | $51.60 | $59.35 | 189,300 |
| 2022-08-24 | $51.50 | $59.24 | 9,400 |
| 2022-08-23 | $50.49 | $58.08 | 700 |
| 2022-08-22 | $51.40 | $59.12 | 4,200 |
| 2022-08-19 | $52.63 | $60.54 | 4,600 |
| 2022-08-18 | $52.96 | $60.92 | 1,900 |
| 2022-08-17 | $53.86 | $61.95 | 1,900 |
| 2022-08-16 | $52.70 | $60.62 | 30,300 |
| 2022-08-15 | $54.55 | $62.75 | 9,300 |
| 2022-08-12 | $54.21 | $62.35 | 800 |
| 2022-08-11 | $54.69 | $62.90 | 5,500 |
| 2022-08-10 | $54.78 | $63.00 | 1,400 |
| 2022-08-09 | $53.27 | $61.27 | 1,400 |
| 2022-08-08 | $53.98 | $62.09 | 3,600 |
| 2022-08-05 | $52.45 | $60.33 | 6,700 |
| 2022-08-04 | $53.79 | $61.87 | 42,000 |
| 2022-08-03 | $52.38 | $60.25 | 6,200 |
| 2022-08-02 | $52.36 | $60.23 | 1,600 |
| 2022-08-01 | $53.04 | $61.01 | 12,100 |
| 2022-07-29 | $52.55 | $60.45 | 40,600 |
| 2022-07-28 | $52.70 | $60.62 | 4,300 |
| 2022-07-27 | $54.63 | $62.84 | 2,600 |
| 2022-07-26 | $54.07 | $62.19 | 1,600 |
| 2022-07-25 | $54.08 | $62.21 | 5,600 |
| 2022-07-22 | $53.67 | $61.73 | 5,500 |
| 2022-07-21 | $54.60 | $62.80 | 1,200 |
| 2022-07-20 | $55.26 | $63.56 | 2,900 |
| 2022-07-19 | $55.29 | $63.60 | 1,900 |
| 2022-07-18 | $55.27 | $63.57 | 7,700 |
| 2022-07-15 | $54.10 | $62.23 | 10,500 |
| 2022-07-14 | $53.85 | $61.94 | 22,900 |
| 2022-07-13 | $54.78 | $63.01 | 16,500 |
| 2022-07-12 | $55.21 | $63.50 | 7,200 |
| 2022-07-11 | $54.22 | $62.37 | 12,900 |
| 2022-07-08 | $55.10 | $63.38 | 2,500 |
| 2022-07-07 | $53.90 | $62.00 | 301,900 |
| 2022-07-06 | $54.11 | $62.24 | 1,900 |
| 2022-07-05 | $54.38 | $62.55 | 4,100 |
| 2022-07-01 | $54.05 | $62.17 | 5,200 |
| 2022-06-30 | $52.72 | $60.64 | 2,800 |
| 2022-06-29 | $52.95 | $60.91 | 3,800 |
| 2022-06-28 | $55.23 | $63.53 | 58,500 |
| 2022-06-27 | $54.61 | $62.81 | 11,100 |
| 2022-06-24 | $53.10 | $61.08 | 4,600 |
| 2022-06-23 | $52.00 | $59.81 | 3,300 |
| 2022-06-22 | $51.66 | $59.42 | 2,700 |
| 2022-06-21 | $51.76 | $59.53 | 13,000 |
| 2022-06-17 | $51.25 | $58.95 | 43,700 |
| 2022-06-16 | $51.00 | $58.66 | 11,400 |
| 2022-06-15 | $51.33 | $59.04 | 22,400 |
| 2022-06-14 | $50.38 | $57.95 | 11,400 |
| 2022-06-13 | $51.27 | $58.97 | 5,900 |
| 2022-06-10 | $51.52 | $59.26 | 3,100 |
| 2022-06-09 | $53.55 | $61.60 | 3,000 |
| 2022-06-08 | $55.08 | $63.36 | 700 |
| 2022-06-07 | $56.28 | $64.74 | 25,800 |
| 2022-06-06 | $55.43 | $63.76 | 4,800 |
| 2022-06-03 | $55.51 | $63.85 | 4,300 |
| 2022-06-02 | $54.54 | $62.73 | 4,200 |
| 2022-06-01 | $54.47 | $62.65 | 3,000 |
| 2022-05-31 | $56.20 | $64.64 | 3,300 |
| 2022-05-27 | $56.62 | $65.13 | 1,900 |
| 2022-05-26 | $56.85 | $65.39 | 5,700 |
| 2022-05-25 | $55.14 | $63.42 | 5,200 |
| 2022-05-24 | $54.29 | $62.45 | 11,400 |
| 2022-05-23 | $54.86 | $63.10 | 4,600 |
| 2022-05-20 | $53.17 | $61.16 | 8,900 |
| 2022-05-19 | $54.60 | $62.80 | 3,100 |
| 2022-05-18 | $55.32 | $63.63 | 2,900 |
| 2022-05-17 | $57.19 | $65.78 | 1,100 |
| 2022-05-16 | $56.45 | $64.93 | 8,400 |
| 2022-05-13 | $55.69 | $64.06 | 9,200 |
| 2022-05-12 | $52.95 | $60.91 | 3,000 |
| 2022-05-11 | $55.03 | $63.29 | 2,500 |
| 2022-05-10 | $53.94 | $62.04 | 4,000 |
| 2022-05-09 | $53.27 | $61.27 | 5,700 |
| 2022-05-06 | $53.75 | $61.83 | 4,100 |
| 2022-05-05 | $56.39 | $64.86 | 2,600 |
| 2022-05-04 | $57.42 | $66.05 | 1,800 |
| 2022-05-03 | $56.24 | $64.69 | 63,900 |
| 2022-05-02 | $55.60 | $63.35 | 8,000 |
| 2022-04-29 | $57.51 | $65.53 | 1,300 |
| 2022-04-28 | $56.54 | $64.42 | 42,200 |
| 2022-04-27 | $57.16 | $65.13 | 113,700 |
| 2022-04-26 | $57.88 | $65.95 | 1,900 |
| 2022-04-25 | $59.58 | $67.88 | 3,100 |
| 2022-04-22 | $59.03 | $67.26 | 32,600 |
| 2022-04-21 | $61.50 | $70.07 | 51,700 |
| 2022-04-20 | $61.02 | $69.53 | 5,400 |
| 2022-04-19 | $58.58 | $66.75 | 2,300 |
| 2022-04-18 | $59.09 | $67.33 | 3,100 |
| 2022-04-14 | $58.27 | $66.39 | 77,700 |
| 2022-04-13 | $57.75 | $65.80 | 23,300 |
| 2022-04-12 | $58.37 | $66.51 | 26,200 |
| 2022-04-11 | $59.16 | $67.41 | 1,200 |
| 2022-04-08 | $58.50 | $66.65 | 21,100 |
| 2022-04-07 | $57.70 | $65.74 | 1,600 |
| 2022-04-06 | $59.04 | $67.27 | 1,400 |
| 2022-04-05 | $60.39 | $68.81 | 1,300 |
| 2022-04-04 | $62.42 | $71.12 | 4,100 |
| 2022-04-01 | $61.05 | $69.56 | 23,000 |
| 2022-03-31 | $60.00 | $68.36 | 279,800 |
| 2022-03-30 | $60.97 | $69.47 | 77,800 |
| 2022-03-29 | $62.39 | $71.09 | 101,200 |
| 2022-03-28 | $59.24 | $67.50 | 1,800 |
| 2022-03-25 | $59.93 | $68.28 | 3,100 |
| 2022-03-24 | $59.09 | $67.33 | 5,000 |
| 2022-03-23 | $59.58 | $67.88 | 2,500 |
| 2022-03-22 | $60.22 | $68.61 | 1,500 |
| 2022-03-21 | $59.71 | $68.03 | 1,900 |
| 2022-03-18 | $61.35 | $69.90 | 1,700 |
| 2022-03-17 | $59.21 | $67.46 | 3,400 |
| 2022-03-16 | $58.71 | $66.89 | 1,500 |
| 2022-03-15 | $56.39 | $64.25 | 13,700 |
| 2022-03-14 | $56.73 | $64.64 | 2,300 |
| 2022-03-11 | $57.15 | $65.12 | 1,700 |
| 2022-03-10 | $56.20 | $64.03 | 96,100 |
| 2022-03-09 | $57.22 | $65.20 | 11,600 |
| 2022-03-08 | $53.44 | $60.89 | 5,900 |
| 2022-03-07 | $53.82 | $61.32 | 644,700 |
| 2022-03-04 | $54.95 | $62.61 | 36,600 |
| 2022-03-03 | $58.95 | $67.17 | 1,700 |
| 2022-03-02 | $59.39 | $67.67 | 159,600 |
| 2022-03-01 | $58.47 | $66.62 | 56,400 |
| 2022-02-28 | $60.91 | $69.40 | 22,900 |
| 2022-02-25 | $65.04 | $74.11 | 4,400 |
| 2022-02-24 | $60.60 | $69.04 | 3,000 |
| 2022-02-23 | $62.18 | $70.85 | 3,300 |
| 2022-02-22 | $60.95 | $69.45 | 2,200 |
| 2022-02-18 | $62.71 | $71.45 | 1,200 |
| 2022-02-17 | $63.15 | $71.95 | 5,500 |
| 2022-02-16 | $64.36 | $73.33 | 2,300 |
| 2022-02-15 | $62.51 | $71.22 | 15,600 |
| 2022-02-14 | $60.87 | $69.35 | 9,400 |
| 2022-02-11 | $62.10 | $70.76 | 1,400 |
| 2022-02-10 | $63.85 | $72.74 | 54,300 |
| 2022-02-09 | $62.05 | $70.70 | 46,200 |
| 2022-02-08 | $61.80 | $70.41 | 2,900 |
| 2022-02-07 | $61.54 | $70.12 | 2,200 |
| 2022-02-04 | $61.10 | $69.62 | 7,800 |
| 2022-02-03 | $62.37 | $71.06 | 2,200 |
| 2022-02-02 | $64.26 | $73.22 | 39,000 |
| 2022-02-01 | $63.83 | $72.73 | 2,100 |
| 2022-01-31 | $63.02 | $71.80 | 198,900 |
| 2022-01-28 | $62.87 | $71.63 | 56,900 |
| 2022-01-27 | $63.94 | $72.85 | 8,400 |
| 2022-01-26 | $64.16 | $73.10 | 6,800 |
| 2022-01-25 | $64.53 | $73.52 | 124,300 |
| 2022-01-24 | $64.74 | $73.76 | 8,700 |
| 2022-01-21 | $65.74 | $74.90 | 5,300 |
| 2022-01-20 | $66.59 | $75.87 | 7,700 |
| 2022-01-19 | $66.71 | $76.01 | 1,400 |
| 2022-01-18 | $67.31 | $76.69 | 15,500 |
| 2022-01-14 | $67.21 | $76.58 | 6,300 |
| 2022-01-13 | $66.80 | $76.11 | 5,400 |
| 2022-01-12 | $64.30 | $73.26 | 1,700 |
| 2022-01-11 | $64.64 | $73.65 | 3,300 |
| 2022-01-10 | $64.11 | $73.05 | 390,000 |
| 2022-01-07 | $62.38 | $71.07 | 16,800 |
| 2022-01-06 | $62.42 | $71.12 | 5,800 |
| 2022-01-05 | $63.57 | $72.43 | 1,700 |
| 2022-01-04 | $63.96 | $72.87 | 2,400 |
| 2022-01-03 | $63.08 | $71.87 | 26,600 |