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
- 2010-11-18 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 | $58.64 | $61.00 | 200 |
| 2022-12-29 | $59.00 | $61.38 | 0 |
| 2022-12-28 | $59.00 | $61.38 | 100 |
| 2022-12-27 | $58.67 | $61.03 | 0 |
| 2022-12-23 | $58.67 | $61.03 | 400 |
| 2022-12-22 | $58.35 | $60.70 | 1,100 |
| 2022-12-21 | $59.65 | $62.05 | 23,000 |
| 2022-12-20 | $58.41 | $60.76 | 54,600 |
| 2022-12-19 | $59.01 | $61.39 | 100 |
| 2022-12-16 | $59.03 | $61.41 | 1,200 |
| 2022-12-15 | $58.20 | $60.55 | 300 |
| 2022-12-14 | $59.94 | $62.36 | 900 |
| 2022-12-13 | $58.99 | $61.37 | 2,200 |
| 2022-12-12 | $59.49 | $61.89 | 1,400 |
| 2022-12-09 | $61.39 | $63.86 | 800 |
| 2022-12-08 | $62.83 | $65.36 | 500 |
| 2022-12-07 | $60.68 | $63.13 | 4,800 |
| 2022-12-06 | $58.55 | $60.91 | 500 |
| 2022-12-05 | $60.11 | $62.53 | 600 |
| 2022-12-02 | $62.28 | $64.79 | 900 |
| 2022-12-01 | $61.74 | $64.23 | 200 |
| 2022-11-30 | $60.91 | $63.36 | 5,200 |
| 2022-11-29 | $59.90 | $62.31 | 300 |
| 2022-11-28 | $60.87 | $63.32 | 2,900 |
| 2022-11-25 | $60.61 | $63.05 | 1,100 |
| 2022-11-23 | $60.31 | $62.74 | 200 |
| 2022-11-22 | $59.41 | $61.80 | 1,800 |
| 2022-11-21 | $58.07 | $60.41 | 200 |
| 2022-11-18 | $58.07 | $60.41 | 1,800 |
| 2022-11-17 | $57.71 | $60.04 | 100 |
| 2022-11-16 | $58.13 | $60.47 | 600 |
| 2022-11-15 | $58.05 | $60.39 | 8,400 |
| 2022-11-14 | $60.98 | $63.44 | 5,300 |
| 2022-11-11 | $60.98 | $63.44 | 5,300 |
| 2022-11-10 | $60.98 | $63.44 | 1,400 |
| 2022-11-09 | $58.74 | $61.11 | 0 |
| 2022-11-08 | $58.74 | $61.11 | 800 |
| 2022-11-07 | $59.26 | $61.65 | 1,900 |
| 2022-11-04 | $59.01 | $61.39 | 800 |
| 2022-11-03 | $58.48 | $60.84 | 500 |
| 2022-11-02 | $59.53 | $61.93 | 200 |
| 2022-11-01 | $59.21 | $61.60 | 400 |
| 2022-10-31 | $59.29 | $61.68 | 300 |
| 2022-10-28 | $60.22 | $62.65 | 100 |
| 2022-10-27 | $60.28 | $62.71 | 600 |
| 2022-10-26 | $60.13 | $62.55 | 3,800 |
| 2022-10-25 | $59.97 | $62.39 | 4,100 |
| 2022-10-24 | $58.75 | $61.12 | 19,300 |
| 2022-10-21 | $57.82 | $60.15 | 100 |
| 2022-10-20 | $58.03 | $60.37 | 1,700 |
| 2022-10-19 | $58.03 | $60.37 | 300 |
| 2022-10-18 | $57.79 | $60.12 | 500 |
| 2022-10-17 | $58.31 | $60.66 | 16,200 |
| 2022-10-14 | $59.02 | $61.40 | 100 |
| 2022-10-13 | $58.80 | $61.17 | 500 |
| 2022-10-12 | $58.70 | $61.07 | 100 |
| 2022-10-11 | $58.70 | $61.07 | 300 |
| 2022-10-10 | $59.04 | $61.42 | 0 |
| 2022-10-07 | $59.04 | $61.42 | 1,900 |
| 2022-10-06 | $59.41 | $61.80 | 1,700 |
| 2022-10-05 | $61.55 | $63.99 | 1,000 |
| 2022-10-04 | $61.23 | $63.66 | 2,500 |
| 2022-10-03 | $59.43 | $61.78 | 400 |
| 2022-09-30 | $57.44 | $59.71 | 1,100 |
| 2022-09-29 | $57.41 | $59.68 | 300 |
| 2022-09-28 | $57.84 | $60.13 | 400 |
| 2022-09-27 | $56.43 | $58.66 | 24,400 |
| 2022-09-26 | $55.52 | $57.72 | 3,100 |
| 2022-09-23 | $56.46 | $58.70 | 2,600 |
| 2022-09-22 | $56.84 | $59.09 | 800 |
| 2022-09-21 | $58.39 | $60.70 | 1,300 |
| 2022-09-20 | $58.60 | $60.92 | 1,700 |
| 2022-09-19 | $59.36 | $61.71 | 2,000 |
| 2022-09-16 | $57.62 | $59.90 | 100 |
| 2022-09-15 | $57.62 | $59.90 | 1,000 |
| 2022-09-14 | $58.60 | $60.92 | 0 |
| 2022-09-13 | $58.60 | $60.92 | 2,700 |
| 2022-09-12 | $60.71 | $63.11 | 1,300 |
| 2022-09-09 | $61.99 | $64.45 | 4,000 |
| 2022-09-08 | $60.70 | $63.10 | 23,700 |
| 2022-09-07 | $61.02 | $63.44 | 2,300 |
| 2022-09-06 | $61.03 | $63.45 | 200 |
| 2022-09-02 | $61.13 | $63.55 | 300 |
| 2022-09-01 | $61.17 | $63.59 | 0 |
| 2022-08-31 | $61.17 | $63.59 | 5,400 |
| 2022-08-30 | $62.31 | $64.78 | 1,000 |
| 2022-08-29 | $62.30 | $64.77 | 300 |
| 2022-08-26 | $62.01 | $64.47 | 1,700 |
| 2022-08-25 | $62.79 | $65.28 | 1,000 |
| 2022-08-24 | $63.69 | $66.21 | 400 |
| 2022-08-23 | $62.47 | $64.94 | 300 |
| 2022-08-22 | $62.19 | $64.65 | 700 |
| 2022-08-19 | $62.14 | $64.60 | 300 |
| 2022-08-18 | $62.37 | $64.84 | 300 |
| 2022-08-17 | $63.58 | $66.10 | 500 |
| 2022-08-16 | $64.16 | $66.70 | 3,400 |
| 2022-08-15 | $63.23 | $65.73 | 700 |
| 2022-08-12 | $62.09 | $64.55 | 1,000 |
| 2022-08-11 | $62.05 | $64.51 | 800 |
| 2022-08-10 | $59.13 | $61.47 | 200 |
| 2022-08-09 | $59.13 | $61.47 | 500 |
| 2022-08-08 | $59.16 | $61.50 | 600 |
| 2022-08-05 | $58.76 | $61.09 | 300 |
| 2022-08-04 | $59.41 | $61.76 | 500 |
| 2022-08-03 | $59.77 | $62.14 | 1,800 |
| 2022-08-02 | $59.46 | $61.81 | 700 |
| 2022-08-01 | $59.40 | $61.75 | 100 |
| 2022-07-29 | $59.40 | $61.75 | 0 |
| 2022-07-28 | $59.40 | $61.75 | 2,100 |
| 2022-07-27 | $59.40 | $61.75 | 100 |
| 2022-07-26 | $59.40 | $61.75 | 300 |
| 2022-07-25 | $60.20 | $62.58 | 400 |
| 2022-07-22 | $60.40 | $62.79 | 600 |
| 2022-07-21 | $59.72 | $62.09 | 500 |
| 2022-07-20 | $59.00 | $61.34 | 1,700 |
| 2022-07-19 | $59.16 | $61.50 | 5,600 |
| 2022-07-18 | $59.31 | $61.66 | 200 |
| 2022-07-15 | $58.43 | $60.74 | 0 |
| 2022-07-14 | $58.43 | $60.74 | 300 |
| 2022-07-13 | $58.98 | $61.32 | 800 |
| 2022-07-12 | $59.16 | $61.50 | 0 |
| 2022-07-11 | $59.16 | $61.50 | 1,400 |
| 2022-07-08 | $60.17 | $62.55 | 300 |
| 2022-07-07 | $58.52 | $60.84 | 1,100 |
| 2022-07-06 | $57.20 | $59.42 | 1,300 |
| 2022-07-05 | $58.53 | $60.80 | 700 |
| 2022-07-01 | $57.49 | $59.72 | 200 |
| 2022-06-30 | $57.45 | $59.68 | 3,700 |
| 2022-06-29 | $58.28 | $60.54 | 2,900 |
| 2022-06-28 | $58.13 | $60.39 | 1,700 |
| 2022-06-27 | $58.62 | $60.90 | 400 |
| 2022-06-24 | $56.92 | $59.13 | 0 |
| 2022-06-23 | $56.92 | $59.13 | 400 |
| 2022-06-22 | $57.90 | $60.15 | 900 |
| 2022-06-21 | $57.37 | $59.60 | 200 |
| 2022-06-17 | $54.99 | $57.13 | 21,900 |
| 2022-06-16 | $54.51 | $56.63 | 1,300 |
| 2022-06-15 | $55.80 | $57.97 | 600 |
| 2022-06-14 | $55.65 | $57.81 | 0 |
| 2022-06-13 | $55.65 | $57.81 | 7,100 |
| 2022-06-10 | $56.35 | $58.54 | 1,700 |
| 2022-06-09 | $57.39 | $59.62 | 400 |
| 2022-06-08 | $55.63 | $57.79 | 0 |
| 2022-06-07 | $55.63 | $57.79 | 200 |
| 2022-06-06 | $55.90 | $58.07 | 0 |
| 2022-06-03 | $55.90 | $58.07 | 100 |
| 2022-06-02 | $57.06 | $59.28 | 1,300 |
| 2022-06-01 | $57.55 | $59.79 | 700 |
| 2022-05-31 | $58.00 | $60.25 | 91,500 |
| 2022-05-27 | $56.09 | $58.27 | 200 |
| 2022-05-26 | $55.23 | $57.38 | 26,000 |
| 2022-05-25 | $53.07 | $55.13 | 0 |
| 2022-05-24 | $53.07 | $55.13 | 900 |
| 2022-05-23 | $53.17 | $55.24 | 0 |
| 2022-05-20 | $53.17 | $55.24 | 1,000 |
| 2022-05-19 | $51.38 | $53.38 | 1,400 |
| 2022-05-18 | $50.63 | $52.60 | 800 |
| 2022-05-17 | $55.40 | $57.55 | 600 |
| 2022-05-16 | $55.89 | $58.06 | 600 |
| 2022-05-13 | $54.98 | $57.12 | 300 |
| 2022-05-12 | $54.04 | $56.14 | 2,000 |
| 2022-05-11 | $52.24 | $54.27 | 700 |
| 2022-05-10 | $53.65 | $55.73 | 700 |
| 2022-05-09 | $53.90 | $55.99 | 1,500 |
| 2022-05-06 | $54.52 | $56.64 | 300 |
| 2022-05-05 | $54.60 | $56.72 | 300 |
| 2022-05-04 | $56.05 | $58.23 | 100 |
| 2022-05-03 | $55.98 | $58.15 | 1,000 |
| 2022-05-02 | $55.47 | $57.62 | 600 |
| 2022-04-29 | $56.42 | $58.61 | 300 |
| 2022-04-28 | $57.11 | $59.33 | 100 |
| 2022-04-27 | $56.96 | $59.17 | 400 |
| 2022-04-26 | $57.83 | $60.08 | 0 |
| 2022-04-25 | $57.83 | $60.08 | 1,200 |
| 2022-04-22 | $57.89 | $60.14 | 300 |
| 2022-04-21 | $60.02 | $62.35 | 700 |
| 2022-04-20 | $60.41 | $62.76 | 8,600 |
| 2022-04-19 | $59.70 | $62.02 | 2,800 |
| 2022-04-18 | $58.55 | $60.82 | 0 |
| 2022-04-14 | $58.55 | $60.82 | 1,100 |
| 2022-04-13 | $58.23 | $60.49 | 3,900 |
| 2022-04-12 | $58.01 | $60.22 | 1,900 |
| 2022-04-11 | $58.30 | $60.52 | 500 |
| 2022-04-08 | $58.83 | $61.07 | 500 |
| 2022-04-07 | $60.47 | $62.77 | 200 |
| 2022-04-06 | $59.96 | $62.24 | 100 |
| 2022-04-05 | $57.87 | $60.07 | 0 |
| 2022-04-04 | $57.87 | $60.07 | 4,700 |
| 2022-04-01 | $57.98 | $60.19 | 3,000 |
| 2022-03-31 | $56.84 | $59.00 | 1,200 |
| 2022-03-30 | $57.07 | $59.24 | 800 |
| 2022-03-29 | $55.01 | $57.10 | 600 |
| 2022-03-28 | $53.62 | $55.66 | 900 |
| 2022-03-25 | $54.12 | $56.18 | 200 |
| 2022-03-24 | $54.05 | $56.11 | 500 |
| 2022-03-23 | $53.77 | $55.82 | 0 |
| 2022-03-22 | $53.77 | $55.82 | 14,500 |
| 2022-03-21 | $53.77 | $55.82 | 400 |
| 2022-03-18 | $54.83 | $56.92 | 900 |
| 2022-03-17 | $55.75 | $57.87 | 800 |
| 2022-03-16 | $54.80 | $56.89 | 900 |
| 2022-03-15 | $53.55 | $55.59 | 1,600 |
| 2022-03-14 | $53.47 | $55.50 | 1,200 |
| 2022-03-11 | $54.47 | $56.54 | 1,500 |
| 2022-03-10 | $54.02 | $56.08 | 2,500 |
| 2022-03-09 | $53.60 | $55.64 | 600 |
| 2022-03-08 | $51.75 | $53.72 | 500 |
| 2022-03-07 | $53.23 | $55.26 | 200 |
| 2022-03-04 | $51.91 | $53.89 | 0 |
| 2022-03-03 | $51.91 | $53.89 | 1,500 |
| 2022-03-02 | $51.93 | $53.91 | 100 |
| 2022-03-01 | $51.50 | $53.46 | 0 |
| 2022-02-28 | $51.50 | $53.46 | 3,700 |
| 2022-02-25 | $51.28 | $53.23 | 700 |
| 2022-02-24 | $50.61 | $52.54 | 3,000 |
| 2022-02-23 | $50.42 | $52.34 | 400 |
| 2022-02-22 | $50.20 | $52.11 | 2,100 |
| 2022-02-18 | $50.38 | $52.30 | 2,600 |
| 2022-02-17 | $50.65 | $52.58 | 3,400 |
| 2022-02-16 | $51.11 | $53.05 | 53,800 |
| 2022-02-15 | $50.24 | $52.15 | 13,000 |
| 2022-02-14 | $50.04 | $51.94 | 2,500 |
| 2022-02-11 | $50.71 | $52.64 | 4,000 |
| 2022-02-10 | $52.36 | $54.35 | 1,700 |
| 2022-02-09 | $53.62 | $55.66 | 300 |
| 2022-02-08 | $53.02 | $55.04 | 13,300 |
| 2022-02-07 | $51.89 | $53.86 | 1,300 |
| 2022-02-04 | $52.40 | $54.39 | 600 |
| 2022-02-03 | $52.27 | $54.26 | 1,600 |
| 2022-02-02 | $52.11 | $54.09 | 400 |
| 2022-02-01 | $51.89 | $53.86 | 300 |
| 2022-01-31 | $51.68 | $53.65 | 1,100 |
| 2022-01-28 | $50.43 | $52.35 | 1,400 |
| 2022-01-27 | $49.43 | $51.31 | 1,200 |
| 2022-01-26 | $49.05 | $50.92 | 2,200 |
| 2022-01-25 | $48.62 | $50.47 | 300 |
| 2022-01-24 | $48.91 | $50.77 | 800 |
| 2022-01-21 | $48.99 | $50.85 | 800 |
| 2022-01-20 | $49.30 | $51.18 | 400 |
| 2022-01-19 | $50.44 | $52.36 | 1,800 |
| 2022-01-18 | $50.82 | $52.75 | 32,000 |
| 2022-01-14 | $50.32 | $52.23 | 3,000 |
| 2022-01-13 | $50.97 | $52.91 | 500 |
| 2022-01-12 | $50.17 | $52.08 | 100 |
| 2022-01-11 | $49.84 | $51.74 | 400 |
| 2022-01-10 | $49.15 | $51.02 | 0 |
| 2022-01-07 | $49.15 | $51.02 | 700 |
| 2022-01-06 | $48.25 | $50.09 | 1,600 |
| 2022-01-05 | $48.66 | $50.47 | 1,800 |
| 2022-01-04 | $49.84 | $51.70 | 800 |
| 2022-01-03 | $54.77 | $56.81 | 300 |