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
- 2013-01-04 to 2026-08-28
- 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 | $50.99 | $94.12 | 7,914 |
| 2022-12-29 | $50.90 | $93.96 | 20,318 |
| 2022-12-28 | $49.53 | $90.94 | 5,475 |
| 2022-12-27 | $51.34 | $94.26 | 1,407 |
| 2022-12-23 | $51.35 | $94.28 | 54,690 |
| 2022-12-22 | $51.17 | $93.95 | 54,765 |
| 2022-12-21 | $52.60 | $96.57 | 82,920 |
| 2022-12-20 | $52.58 | $96.54 | 2,978 |
| 2022-12-19 | $52.83 | $97.00 | 2,757 |
| 2022-12-16 | $53.78 | $98.74 | 8,437 |
| 2022-12-15 | $55.06 | $101.10 | 1,666 |
| 2022-12-14 | $55.87 | $102.57 | 13,638 |
| 2022-12-13 | $56.29 | $103.35 | 2,093 |
| 2022-12-12 | $55.35 | $101.62 | 3,400 |
| 2022-12-09 | $53.28 | $97.82 | 1,825 |
| 2022-12-08 | $55.82 | $102.49 | 4,083 |
| 2022-12-07 | $56.64 | $103.99 | 5,163 |
| 2022-12-06 | $56.40 | $103.55 | 2,176 |
| 2022-12-05 | $56.46 | $103.66 | 2,273 |
| 2022-12-02 | $58.52 | $107.44 | 9,593 |
| 2022-12-01 | $59.65 | $109.52 | 2,708 |
| 2022-11-30 | $59.50 | $109.24 | 5,148 |
| 2022-11-29 | $59.11 | $108.53 | 2,103 |
| 2022-11-28 | $58.67 | $107.23 | 8,561 |
| 2022-11-25 | $60.46 | $110.52 | 1,475 |
| 2022-11-23 | $59.00 | $107.85 | 280 |
| 2022-11-22 | $59.11 | $108.05 | 1,175 |
| 2022-11-21 | $58.50 | $106.93 | 1,441 |
| 2022-11-18 | $58.30 | $106.57 | 2,569 |
| 2022-11-17 | $58.22 | $106.42 | 1,175 |
| 2022-11-16 | $59.13 | $108.08 | 3,754 |
| 2022-11-15 | $59.07 | $107.97 | 7,928 |
| 2022-11-14 | $58.49 | $106.91 | 4,213 |
| 2022-11-11 | $59.49 | $108.74 | 4,679 |
| 2022-11-10 | $57.49 | $105.09 | 5,573 |
| 2022-11-09 | $55.03 | $100.59 | 1,367 |
| 2022-11-08 | $54.82 | $100.21 | 3,812 |
| 2022-11-07 | $55.57 | $101.57 | 4,522 |
| 2022-11-04 | $53.10 | $97.06 | 1,728 |
| 2022-11-03 | $50.95 | $93.13 | 1,028 |
| 2022-11-02 | $51.81 | $94.70 | 3,197 |
| 2022-11-01 | $52.38 | $95.75 | 4,297 |
| 2022-10-31 | $50.99 | $93.21 | 4,545 |
| 2022-10-28 | $52.06 | $95.16 | 2,415 |
| 2022-10-27 | $51.65 | $93.94 | 3,143 |
| 2022-10-26 | $51.89 | $94.38 | 3,952 |
| 2022-10-25 | $50.66 | $92.14 | 6,691 |
| 2022-10-24 | $49.15 | $89.38 | 1,966 |
| 2022-10-21 | $48.76 | $88.69 | 1,344 |
| 2022-10-20 | $47.94 | $87.19 | 589 |
| 2022-10-19 | $47.24 | $85.92 | 2,021 |
| 2022-10-18 | $48.66 | $88.50 | 1,611 |
| 2022-10-17 | $48.45 | $88.11 | 7,065 |
| 2022-10-14 | $47.49 | $86.37 | 1,365 |
| 2022-10-13 | $48.41 | $88.05 | 5,021 |
| 2022-10-12 | $47.69 | $86.74 | 1,766 |
| 2022-10-11 | $46.22 | $84.06 | 4,295 |
| 2022-10-10 | $47.22 | $85.88 | 1,882 |
| 2022-10-07 | $46.92 | $85.34 | 8,395 |
| 2022-10-06 | $47.56 | $86.49 | 4,064 |
| 2022-10-05 | $49.14 | $89.37 | 12,075 |
| 2022-10-04 | $50.55 | $91.94 | 5,099 |
| 2022-10-03 | $49.85 | $90.67 | 793 |
| 2022-09-30 | $48.56 | $88.32 | 1,874 |
| 2022-09-29 | $47.37 | $86.16 | 21,672 |
| 2022-09-28 | $48.69 | $88.56 | 1,900 |
| 2022-09-27 | $48.50 | $87.74 | 8,852 |
| 2022-09-26 | $48.92 | $88.50 | 12,304 |
| 2022-09-23 | $50.59 | $91.52 | 4,809 |
| 2022-09-22 | $52.53 | $95.03 | 7,683 |
| 2022-09-21 | $54.67 | $98.90 | 3,109 |
| 2022-09-20 | $54.32 | $98.27 | 1,455 |
| 2022-09-19 | $56.04 | $101.38 | 2,400 |
| 2022-09-16 | $55.31 | $100.06 | 2,011 |
| 2022-09-15 | $55.81 | $100.97 | 2,046 |
| 2022-09-14 | $56.20 | $101.67 | 5,080 |
| 2022-09-13 | $56.62 | $102.43 | 7,685 |
| 2022-09-12 | $59.29 | $107.27 | 2,462 |
| 2022-09-09 | $57.37 | $103.79 | 2,403 |
| 2022-09-08 | $56.26 | $101.79 | 1,626 |
| 2022-09-07 | $56.33 | $101.91 | 2,058 |
| 2022-09-06 | $55.76 | $100.87 | 3,069 |
| 2022-09-02 | $55.69 | $100.75 | 6,810 |
| 2022-09-01 | $55.68 | $100.73 | 7,814 |
| 2022-08-31 | $56.75 | $102.67 | 6,379 |
| 2022-08-30 | $57.18 | $103.44 | 14,412 |
| 2022-08-29 | $58.53 | $105.42 | 13,397 |
| 2022-08-26 | $58.50 | $105.36 | 5,132 |
| 2022-08-25 | $59.98 | $108.03 | 4,419 |
| 2022-08-24 | $59.50 | $107.17 | 1,930 |
| 2022-08-23 | $58.94 | $106.16 | 3,124 |
| 2022-08-22 | $59.81 | $107.72 | 12,344 |
| 2022-08-19 | $61.31 | $110.43 | 11,775 |
| 2022-08-18 | $62.67 | $112.88 | 446 |
| 2022-08-17 | $62.70 | $112.93 | 6,267 |
| 2022-08-16 | $63.59 | $114.53 | 12,767 |
| 2022-08-15 | $63.44 | $114.26 | 2,583 |
| 2022-08-12 | $63.81 | $114.93 | 612 |
| 2022-08-11 | $63.54 | $114.44 | 15,960 |
| 2022-08-10 | $65.13 | $117.31 | 14,671 |
| 2022-08-09 | $63.26 | $113.94 | 50,670 |
| 2022-08-08 | $63.45 | $114.28 | 52,991 |
| 2022-08-05 | $61.61 | $110.97 | 1,056 |
| 2022-08-04 | $62.42 | $112.42 | 1,109 |
| 2022-08-03 | $62.09 | $111.83 | 2,542 |
| 2022-08-02 | $61.21 | $110.24 | 3,583 |
| 2022-08-01 | $63.15 | $113.74 | 0 |
| 2022-07-29 | $63.15 | $113.74 | 10,193 |
| 2022-07-28 | $62.13 | $111.90 | 2,553 |
| 2022-07-27 | $60.29 | $108.12 | 4,628 |
| 2022-07-26 | $61.00 | $109.40 | 1,060 |
| 2022-07-25 | $62.50 | $112.09 | 1,132 |
| 2022-07-22 | $61.05 | $109.49 | 1,087 |
| 2022-07-21 | $60.18 | $107.93 | 3,243 |
| 2022-07-20 | $58.66 | $105.20 | 2,984 |
| 2022-07-19 | $59.20 | $106.16 | 2,585 |
| 2022-07-18 | $57.73 | $103.53 | 2,159 |
| 2022-07-15 | $56.81 | $101.88 | 875 |
| 2022-07-14 | $56.73 | $101.74 | 3,157 |
| 2022-07-13 | $58.71 | $105.29 | 1,013 |
| 2022-07-12 | $58.71 | $105.29 | 2,403 |
| 2022-07-11 | $58.73 | $105.33 | 421 |
| 2022-07-08 | $59.44 | $106.60 | 1,485 |
| 2022-07-07 | $60.46 | $108.43 | 584 |
| 2022-07-06 | $59.97 | $107.55 | 2,552 |
| 2022-07-05 | $60.21 | $107.98 | 9,403 |
| 2022-07-01 | $60.66 | $108.79 | 430 |
| 2022-06-30 | $61.12 | $109.61 | 950 |
| 2022-06-29 | $60.39 | $108.30 | 1,687 |
| 2022-06-28 | $61.13 | $109.17 | 3,162 |
| 2022-06-27 | $61.43 | $109.70 | 1,548 |
| 2022-06-24 | $61.27 | $109.42 | 3,568 |
| 2022-06-23 | $60.84 | $108.65 | 1,525 |
| 2022-06-22 | $60.49 | $108.02 | 5,419 |
| 2022-06-21 | $62.06 | $110.83 | 491 |
| 2022-06-17 | $59.38 | $106.04 | 7,220 |
| 2022-06-16 | $58.76 | $104.93 | 4,199 |
| 2022-06-15 | $62.70 | $111.97 | 5,197 |
| 2022-06-14 | $60.98 | $108.90 | 3,203 |
| 2022-06-13 | $62.08 | $110.86 | 6,304 |
| 2022-06-10 | $65.98 | $117.83 | 1,677 |
| 2022-06-09 | $67.72 | $120.93 | 3,604 |
| 2022-06-08 | $69.11 | $123.42 | 5,546 |
| 2022-06-07 | $70.63 | $126.13 | 4,161 |
| 2022-06-06 | $71.31 | $127.35 | 4,850 |
| 2022-06-03 | $72.60 | $129.65 | 1,332 |
| 2022-06-02 | $73.38 | $131.04 | 2,385 |
| 2022-06-01 | $71.97 | $128.53 | 16,515 |
| 2022-05-31 | $71.94 | $128.47 | 1,131 |
| 2022-05-27 | $70.79 | $126.42 | 16,711 |
| 2022-05-26 | $69.81 | $124.21 | 3,732 |
| 2022-05-25 | $68.59 | $122.04 | 1,638 |
| 2022-05-24 | $68.36 | $121.63 | 4,246 |
| 2022-05-23 | $67.92 | $120.85 | 245 |
| 2022-05-20 | $67.76 | $120.56 | 1,585 |
| 2022-05-19 | $67.75 | $120.54 | 8,894 |
| 2022-05-18 | $67.43 | $119.97 | 3,526 |
| 2022-05-17 | $68.91 | $122.60 | 2,684 |
| 2022-05-16 | $68.91 | $122.60 | 1,318 |
| 2022-05-13 | $67.92 | $120.84 | 1,727 |
| 2022-05-12 | $66.30 | $117.96 | 3,672 |
| 2022-05-11 | $65.64 | $116.79 | 3,949 |
| 2022-05-10 | $64.99 | $115.63 | 3,365 |
| 2022-05-09 | $65.65 | $116.80 | 3,930 |
| 2022-05-06 | $67.22 | $119.60 | 1,433 |
| 2022-05-05 | $69.28 | $123.26 | 3,041 |
| 2022-05-04 | $71.52 | $127.25 | 2,154 |
| 2022-05-03 | $71.02 | $126.36 | 6,363 |
| 2022-05-02 | $70.84 | $126.04 | 5,864 |
| 2022-04-29 | $74.58 | $132.69 | 8,959 |
| 2022-04-28 | $76.85 | $136.73 | 1,466 |
| 2022-04-27 | $75.19 | $133.32 | 1,673 |
| 2022-04-26 | $75.69 | $134.20 | 4,172 |
| 2022-04-25 | $77.04 | $136.60 | 8,265 |
| 2022-04-22 | $77.38 | $137.20 | 2,365 |
| 2022-04-21 | $78.54 | $139.26 | 13,364 |
| 2022-04-20 | $80.25 | $142.28 | 8,285 |
| 2022-04-19 | $79.17 | $140.38 | 7,298 |
| 2022-04-18 | $77.19 | $136.86 | 808 |
| 2022-04-14 | $76.98 | $136.49 | 1,109 |
| 2022-04-13 | $77.19 | $136.86 | 1,763 |
| 2022-04-12 | $75.82 | $134.44 | 1,210 |
| 2022-04-11 | $74.44 | $131.99 | 1,204 |
| 2022-04-08 | $75.92 | $134.61 | 1,281 |
| 2022-04-07 | $74.64 | $132.35 | 1,404 |
| 2022-04-06 | $73.86 | $130.96 | 6,524 |
| 2022-04-05 | $76.11 | $134.95 | 5,344 |
| 2022-04-04 | $74.88 | $132.77 | 12,456 |
| 2022-04-01 | $78.00 | $138.30 | 4,839 |
| 2022-03-31 | $77.15 | $136.79 | 35,640 |
| 2022-03-30 | $76.96 | $136.46 | 6,082 |
| 2022-03-29 | $77.30 | $136.60 | 2,778 |
| 2022-03-28 | $76.51 | $135.21 | 426 |
| 2022-03-25 | $77.02 | $136.11 | 1,760 |
| 2022-03-24 | $77.08 | $136.21 | 3,737 |
| 2022-03-23 | $77.82 | $137.52 | 807 |
| 2022-03-22 | $78.32 | $138.40 | 1,790 |
| 2022-03-21 | $76.74 | $135.61 | 2,374 |
| 2022-03-18 | $77.60 | $137.13 | 659 |
| 2022-03-17 | $76.74 | $135.61 | 1,967 |
| 2022-03-16 | $75.05 | $132.63 | 955 |
| 2022-03-15 | $73.62 | $130.10 | 2,847 |
| 2022-03-14 | $73.51 | $129.90 | 4,404 |
| 2022-03-11 | $74.57 | $131.78 | 13,069 |
| 2022-03-10 | $71.14 | $125.72 | 1,487 |
| 2022-03-09 | $71.15 | $125.73 | 42,130 |
| 2022-03-08 | $70.16 | $123.98 | 2,660 |
| 2022-03-07 | $72.26 | $127.69 | 1,334 |
| 2022-03-04 | $74.13 | $131.00 | 788 |
| 2022-03-03 | $73.79 | $130.40 | 1,929 |
| 2022-03-02 | $74.89 | $132.34 | 2,217 |
| 2022-03-01 | $73.03 | $129.06 | 1,770 |
| 2022-02-28 | $74.13 | $131.00 | 16,967 |
| 2022-02-25 | $74.27 | $131.25 | 928 |
| 2022-02-24 | $73.14 | $128.79 | 769 |
| 2022-02-23 | $73.91 | $130.15 | 1,461 |
| 2022-02-22 | $71.94 | $126.68 | 2,077 |
| 2022-02-18 | $71.37 | $125.68 | 1,769 |
| 2022-02-17 | $72.04 | $126.86 | 2,790 |
| 2022-02-16 | $74.06 | $130.41 | 7,951 |
| 2022-02-15 | $73.94 | $130.20 | 4,069 |
| 2022-02-14 | $73.31 | $129.08 | 2,328 |
| 2022-02-11 | $74.03 | $130.36 | 1,419 |
| 2022-02-10 | $75.36 | $132.70 | 2,468 |
| 2022-02-09 | $76.66 | $134.99 | 5,885 |
| 2022-02-08 | $76.57 | $134.82 | 1,443 |
| 2022-02-07 | $77.15 | $135.85 | 5,367 |
| 2022-02-04 | $77.69 | $136.81 | 4,353 |
| 2022-02-03 | $78.24 | $137.77 | 3,528 |
| 2022-02-02 | $77.93 | $137.23 | 7,741 |
| 2022-02-01 | $76.03 | $133.88 | 969 |
| 2022-01-31 | $76.17 | $134.13 | 1,753 |
| 2022-01-28 | $75.29 | $132.58 | 7,017 |
| 2022-01-27 | $74.15 | $130.12 | 9,700 |
| 2022-01-26 | $74.81 | $131.28 | 3,608 |
| 2022-01-25 | $76.03 | $133.42 | 893 |
| 2022-01-24 | $74.94 | $131.50 | 4,219 |
| 2022-01-21 | $74.71 | $131.10 | 10,757 |
| 2022-01-20 | $80.84 | $141.86 | 2,957 |
| 2022-01-19 | $78.90 | $138.45 | 4,089 |
| 2022-01-18 | $82.37 | $144.54 | 5,386 |
| 2022-01-14 | $78.67 | $138.05 | 2,541 |
| 2022-01-13 | $80.60 | $141.44 | 1,770 |
| 2022-01-12 | $81.05 | $142.23 | 2,033 |
| 2022-01-11 | $80.55 | $141.35 | 9,500 |
| 2022-01-10 | $78.98 | $138.59 | 4,118 |
| 2022-01-07 | $79.58 | $139.65 | 6,394 |
| 2022-01-06 | $80.00 | $140.38 | 428 |
| 2022-01-05 | $79.94 | $140.28 | 1,322 |
| 2022-01-04 | $81.68 | $143.33 | 4,814 |
| 2022-01-03 | $83.81 | $147.07 | 457 |