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
- 1997-06-17 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 | $49.79 | $177.45 | 25,300 |
| 2022-12-29 | $50.39 | $179.59 | 16,300 |
| 2022-12-28 | $49.45 | $176.24 | 19,700 |
| 2022-12-27 | $49.73 | $177.24 | 25,800 |
| 2022-12-23 | $50.38 | $179.56 | 28,600 |
| 2022-12-22 | $49.80 | $177.49 | 44,200 |
| 2022-12-21 | $49.97 | $178.09 | 21,400 |
| 2022-12-20 | $49.51 | $176.46 | 22,200 |
| 2022-12-19 | $49.03 | $174.74 | 28,000 |
| 2022-12-16 | $48.97 | $174.53 | 22,400 |
| 2022-12-15 | $49.61 | $176.81 | 19,300 |
| 2022-12-14 | $50.28 | $179.20 | 23,800 |
| 2022-12-13 | $49.01 | $174.67 | 29,300 |
| 2022-12-12 | $48.74 | $173.71 | 36,900 |
| 2022-12-09 | $47.91 | $170.75 | 59,400 |
| 2022-12-08 | $48.12 | $171.50 | 54,200 |
| 2022-12-07 | $48.21 | $171.82 | 19,900 |
| 2022-12-06 | $48.09 | $171.39 | 25,100 |
| 2022-12-05 | $48.06 | $171.29 | 39,900 |
| 2022-12-02 | $48.28 | $172.07 | 23,800 |
| 2022-12-01 | $48.76 | $173.78 | 28,300 |
| 2022-11-30 | $47.67 | $169.90 | 33,100 |
| 2022-11-29 | $45.75 | $163.05 | 29,200 |
| 2022-11-28 | $45.32 | $161.52 | 21,100 |
| 2022-11-25 | $46.57 | $165.98 | 19,100 |
| 2022-11-23 | $46.58 | $166.01 | 34,500 |
| 2022-11-22 | $46.22 | $164.73 | 26,300 |
| 2022-11-21 | $45.25 | $161.27 | 29,600 |
| 2022-11-18 | $45.81 | $163.27 | 28,000 |
| 2022-11-17 | $45.71 | $162.91 | 26,300 |
| 2022-11-16 | $45.81 | $163.27 | 24,600 |
| 2022-11-15 | $45.76 | $163.09 | 42,800 |
| 2022-11-14 | $45.63 | $162.63 | 48,600 |
| 2022-11-11 | $45.68 | $162.80 | 19,800 |
| 2022-11-10 | $46.16 | $164.52 | 33,000 |
| 2022-11-09 | $43.98 | $156.75 | 57,200 |
| 2022-11-08 | $43.93 | $156.57 | 82,600 |
| 2022-11-07 | $43.53 | $155.14 | 115,600 |
| 2022-11-04 | $43.31 | $154.36 | 68,700 |
| 2022-11-03 | $42.41 | $151.15 | 124,300 |
| 2022-11-02 | $42.98 | $153.18 | 63,100 |
| 2022-11-01 | $43.91 | $156.50 | 73,100 |
| 2022-10-31 | $43.67 | $155.64 | 139,800 |
| 2022-10-28 | $43.51 | $155.07 | 28,400 |
| 2022-10-27 | $44.92 | $160.10 | 30,700 |
| 2022-10-26 | $44.98 | $160.31 | 47,300 |
| 2022-10-25 | $43.64 | $155.53 | 291,900 |
| 2022-10-24 | $42.33 | $150.87 | 244,100 |
| 2022-10-21 | $41.59 | $148.23 | 185,800 |
| 2022-10-20 | $41.13 | $146.59 | 175,400 |
| 2022-10-19 | $41.30 | $147.19 | 73,900 |
| 2022-10-18 | $42.09 | $150.01 | 79,000 |
| 2022-10-17 | $41.30 | $147.19 | 57,000 |
| 2022-10-14 | $40.07 | $142.81 | 69,700 |
| 2022-10-13 | $39.66 | $141.35 | 62,500 |
| 2022-10-12 | $39.49 | $140.74 | 34,800 |
| 2022-10-11 | $40.68 | $144.98 | 88,900 |
| 2022-10-10 | $41.83 | $149.08 | 30,500 |
| 2022-10-07 | $42.61 | $151.86 | 34,300 |
| 2022-10-06 | $43.11 | $153.65 | 32,500 |
| 2022-10-05 | $44.80 | $159.67 | 28,800 |
| 2022-10-04 | $45.53 | $162.27 | 96,900 |
| 2022-10-03 | $44.80 | $159.67 | 58,400 |
| 2022-09-30 | $43.64 | $155.53 | 111,900 |
| 2022-09-29 | $43.75 | $155.93 | 194,100 |
| 2022-09-28 | $44.35 | $158.06 | 44,400 |
| 2022-09-27 | $43.53 | $155.14 | 121,100 |
| 2022-09-26 | $44.38 | $158.17 | 51,100 |
| 2022-09-23 | $45.78 | $163.16 | 34,400 |
| 2022-09-22 | $47.50 | $169.29 | 19,600 |
| 2022-09-21 | $48.40 | $172.50 | 30,400 |
| 2022-09-20 | $48.80 | $173.92 | 26,900 |
| 2022-09-19 | $49.66 | $176.99 | 19,300 |
| 2022-09-16 | $49.86 | $177.70 | 19,100 |
| 2022-09-15 | $48.83 | $174.03 | 16,600 |
| 2022-09-14 | $49.46 | $176.28 | 14,900 |
| 2022-09-13 | $49.39 | $176.03 | 25,200 |
| 2022-09-12 | $50.23 | $179.02 | 24,700 |
| 2022-09-09 | $49.54 | $176.56 | 21,600 |
| 2022-09-08 | $49.47 | $176.31 | 38,400 |
| 2022-09-07 | $49.35 | $175.88 | 38,100 |
| 2022-09-06 | $47.07 | $167.76 | 45,500 |
| 2022-09-02 | $46.85 | $166.97 | 19,600 |
| 2022-09-01 | $47.67 | $169.90 | 21,400 |
| 2022-08-31 | $47.82 | $170.43 | 19,000 |
| 2022-08-30 | $48.77 | $173.82 | 16,100 |
| 2022-08-29 | $50.21 | $178.95 | 11,400 |
| 2022-08-26 | $50.87 | $181.30 | 18,200 |
| 2022-08-25 | $51.60 | $183.90 | 11,300 |
| 2022-08-24 | $51.26 | $182.69 | 11,200 |
| 2022-08-23 | $51.13 | $182.23 | 10,400 |
| 2022-08-22 | $51.37 | $183.08 | 27,900 |
| 2022-08-19 | $51.33 | $182.94 | 43,100 |
| 2022-08-18 | $51.97 | $185.22 | 20,700 |
| 2022-08-17 | $52.74 | $187.97 | 22,700 |
| 2022-08-16 | $52.06 | $185.54 | 31,400 |
| 2022-08-15 | $51.48 | $183.48 | 25,700 |
| 2022-08-12 | $50.97 | $181.66 | 18,000 |
| 2022-08-11 | $52.11 | $185.72 | 18,000 |
| 2022-08-10 | $52.42 | $186.83 | 12,400 |
| 2022-08-09 | $52.44 | $186.90 | 26,300 |
| 2022-08-08 | $51.43 | $183.30 | 18,900 |
| 2022-08-05 | $50.51 | $180.02 | 18,700 |
| 2022-08-04 | $50.55 | $180.16 | 6,200 |
| 2022-08-03 | $49.92 | $177.92 | 19,700 |
| 2022-08-02 | $50.57 | $180.23 | 13,700 |
| 2022-08-01 | $51.16 | $182.34 | 27,700 |
| 2022-07-29 | $50.39 | $179.59 | 16,100 |
| 2022-07-28 | $51.30 | $182.83 | 17,700 |
| 2022-07-27 | $49.85 | $177.67 | 24,700 |
| 2022-07-26 | $48.84 | $174.07 | 28,300 |
| 2022-07-25 | $48.51 | $172.89 | 32,600 |
| 2022-07-22 | $48.16 | $171.64 | 12,100 |
| 2022-07-21 | $47.42 | $169.01 | 14,900 |
| 2022-07-20 | $47.47 | $169.18 | 65,100 |
| 2022-07-19 | $48.02 | $171.14 | 42,000 |
| 2022-07-18 | $46.95 | $167.33 | 85,300 |
| 2022-07-15 | $46.49 | $165.69 | 45,200 |
| 2022-07-14 | $45.69 | $162.84 | 105,100 |
| 2022-07-13 | $46.74 | $166.58 | 29,000 |
| 2022-07-12 | $47.02 | $167.58 | 71,400 |
| 2022-07-11 | $47.77 | $170.25 | 49,800 |
| 2022-07-08 | $47.29 | $168.54 | 34,300 |
| 2022-07-07 | $47.13 | $167.97 | 28,200 |
| 2022-07-06 | $46.62 | $166.16 | 72,200 |
| 2022-07-05 | $46.99 | $167.47 | 23,000 |
| 2022-07-01 | $48.31 | $172.18 | 26,500 |
| 2022-06-30 | $46.58 | $166.01 | 20,300 |
| 2022-06-29 | $47.31 | $168.61 | 94,200 |
| 2022-06-28 | $48.36 | $172.36 | 59,000 |
| 2022-06-27 | $47.28 | $168.51 | 36,300 |
| 2022-06-24 | $47.51 | $169.33 | 28,300 |
| 2022-06-23 | $46.64 | $166.23 | 30,100 |
| 2022-06-22 | $45.75 | $163.05 | 52,800 |
| 2022-06-21 | $46.24 | $164.80 | 35,100 |
| 2022-06-17 | $46.68 | $166.37 | 49,200 |
| 2022-06-16 | $47.19 | $168.19 | 31,700 |
| 2022-06-15 | $47.40 | $168.94 | 47,800 |
| 2022-06-14 | $46.74 | $166.58 | 40,500 |
| 2022-06-13 | $47.59 | $169.61 | 31,300 |
| 2022-06-10 | $49.15 | $175.17 | 31,200 |
| 2022-06-09 | $49.90 | $177.85 | 15,600 |
| 2022-06-08 | $50.44 | $179.77 | 14,600 |
| 2022-06-07 | $51.14 | $182.26 | 35,000 |
| 2022-06-06 | $50.38 | $179.56 | 22,000 |
| 2022-06-03 | $50.05 | $178.38 | 23,200 |
| 2022-06-02 | $49.94 | $177.99 | 27,600 |
| 2022-06-01 | $49.44 | $176.21 | 18,300 |
| 2022-05-31 | $50.08 | $178.49 | 25,300 |
| 2022-05-27 | $50.49 | $179.95 | 19,600 |
| 2022-05-26 | $51.28 | $182.76 | 15,100 |
| 2022-05-25 | $51.11 | $182.16 | 18,200 |
| 2022-05-24 | $51.32 | $182.91 | 226,500 |
| 2022-05-23 | $50.40 | $179.63 | 130,900 |
| 2022-05-20 | $49.32 | $175.78 | 21,500 |
| 2022-05-19 | $49.43 | $176.17 | 25,600 |
| 2022-05-18 | $47.17 | $168.12 | 19,400 |
| 2022-05-17 | $46.90 | $167.15 | 29,300 |
| 2022-05-16 | $46.32 | $165.09 | 31,400 |
| 2022-05-13 | $45.39 | $161.77 | 36,000 |
| 2022-05-12 | $45.26 | $161.31 | 41,300 |
| 2022-05-11 | $46.92 | $167.22 | 44,900 |
| 2022-05-10 | $46.42 | $165.44 | 42,600 |
| 2022-05-09 | $46.18 | $164.59 | 33,500 |
| 2022-05-06 | $47.51 | $169.33 | 233,100 |
| 2022-05-05 | $44.85 | $159.85 | 30,100 |
| 2022-05-04 | $46.75 | $166.62 | 37,300 |
| 2022-05-03 | $46.12 | $164.37 | 22,500 |
| 2022-05-02 | $45.85 | $163.41 | 29,600 |
| 2022-04-29 | $46.52 | $165.80 | 11,300 |
| 2022-04-28 | $47.26 | $168.44 | 29,900 |
| 2022-04-27 | $47.07 | $167.76 | 29,800 |
| 2022-04-26 | $47.50 | $169.29 | 23,700 |
| 2022-04-25 | $50.58 | $172.82 | 18,700 |
| 2022-04-22 | $49.39 | $168.75 | 19,700 |
| 2022-04-21 | $49.54 | $169.26 | 15,800 |
| 2022-04-20 | $51.09 | $174.56 | 25,800 |
| 2022-04-19 | $50.90 | $173.91 | 59,200 |
| 2022-04-18 | $50.12 | $171.24 | 25,700 |
| 2022-04-14 | $50.38 | $172.13 | 18,200 |
| 2022-04-13 | $50.89 | $173.88 | 24,000 |
| 2022-04-12 | $50.15 | $171.35 | 28,800 |
| 2022-04-11 | $50.48 | $172.47 | 21,100 |
| 2022-04-08 | $50.34 | $172.00 | 22,500 |
| 2022-04-07 | $50.65 | $173.06 | 22,000 |
| 2022-04-06 | $50.94 | $174.05 | 35,000 |
| 2022-04-05 | $50.40 | $172.20 | 21,600 |
| 2022-04-04 | $48.57 | $165.95 | 25,500 |
| 2022-04-01 | $48.34 | $165.16 | 23,500 |
| 2022-03-31 | $49.69 | $169.78 | 39,000 |
| 2022-03-30 | $49.09 | $167.73 | 32,100 |
| 2022-03-29 | $48.29 | $164.99 | 26,000 |
| 2022-03-28 | $48.64 | $166.19 | 51,300 |
| 2022-03-25 | $47.16 | $161.13 | 21,400 |
| 2022-03-24 | $47.08 | $160.86 | 17,300 |
| 2022-03-23 | $46.75 | $159.73 | 32,400 |
| 2022-03-22 | $48.42 | $165.44 | 60,100 |
| 2022-03-21 | $47.65 | $162.81 | 28,700 |
| 2022-03-18 | $48.51 | $165.74 | 32,100 |
| 2022-03-17 | $47.76 | $163.18 | 26,100 |
| 2022-03-16 | $46.92 | $160.31 | 33,500 |
| 2022-03-15 | $46.82 | $159.97 | 96,900 |
| 2022-03-14 | $47.38 | $161.88 | 22,100 |
| 2022-03-11 | $47.24 | $161.40 | 29,800 |
| 2022-03-10 | $47.99 | $163.97 | 34,500 |
| 2022-03-09 | $48.79 | $166.70 | 47,500 |
| 2022-03-08 | $46.90 | $160.24 | 111,300 |
| 2022-03-07 | $44.78 | $153.00 | 66,800 |
| 2022-03-04 | $43.78 | $149.58 | 49,400 |
| 2022-03-03 | $44.20 | $151.02 | 73,200 |
| 2022-03-02 | $45.70 | $156.14 | 100,900 |
| 2022-03-01 | $46.73 | $159.66 | 67,700 |
| 2022-02-28 | $48.35 | $165.20 | 57,100 |
| 2022-02-25 | $47.47 | $162.19 | 64,300 |
| 2022-02-24 | $45.65 | $155.97 | 67,600 |
| 2022-02-23 | $42.83 | $146.34 | 48,900 |
| 2022-02-22 | $43.70 | $149.31 | 42,000 |
| 2022-02-18 | $45.11 | $154.13 | 24,500 |
| 2022-02-17 | $47.77 | $163.22 | 31,800 |
| 2022-02-16 | $47.11 | $160.96 | 20,800 |
| 2022-02-15 | $46.50 | $158.88 | 65,800 |
| 2022-02-14 | $45.28 | $154.71 | 42,700 |
| 2022-02-11 | $45.97 | $157.07 | 13,800 |
| 2022-02-10 | $47.99 | $163.97 | 19,100 |
| 2022-02-09 | $49.19 | $168.07 | 26,700 |
| 2022-02-08 | $48.68 | $166.32 | 37,100 |
| 2022-02-07 | $49.15 | $167.93 | 26,400 |
| 2022-02-04 | $50.54 | $172.68 | 15,800 |
| 2022-02-03 | $50.83 | $173.67 | 24,600 |
| 2022-02-02 | $51.24 | $175.07 | 18,400 |
| 2022-02-01 | $51.34 | $175.41 | 39,900 |
| 2022-01-31 | $51.19 | $174.90 | 63,000 |
| 2022-01-28 | $50.15 | $171.35 | 38,400 |
| 2022-01-27 | $49.71 | $169.84 | 47,400 |
| 2022-01-26 | $50.67 | $173.12 | 72,500 |
| 2022-01-25 | $49.92 | $170.56 | 42,600 |
| 2022-01-24 | $50.65 | $173.06 | 48,500 |
| 2022-01-21 | $51.22 | $175.00 | 42,600 |
| 2022-01-20 | $52.13 | $178.11 | 70,100 |
| 2022-01-19 | $51.13 | $174.70 | 35,100 |
| 2022-01-18 | $50.90 | $173.91 | 63,400 |
| 2022-01-14 | $51.65 | $176.47 | 47,600 |
| 2022-01-13 | $51.65 | $176.47 | 32,500 |
| 2022-01-12 | $51.77 | $176.88 | 22,100 |
| 2022-01-11 | $51.41 | $175.65 | 60,300 |
| 2022-01-10 | $51.17 | $174.83 | 50,200 |
| 2022-01-07 | $51.69 | $176.61 | 28,800 |
| 2022-01-06 | $51.86 | $177.19 | 32,400 |
| 2022-01-05 | $53.46 | $182.66 | 29,100 |
| 2022-01-04 | $55.03 | $188.02 | 21,800 |
| 2022-01-03 | $55.43 | $189.39 | 35,600 |