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
- 2008-06-24 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 | $78.30 | $90.89 | 2,200 |
| 2022-12-29 | $77.00 | $89.38 | 13,600 |
| 2022-12-28 | $76.25 | $88.51 | 600 |
| 2022-12-27 | $75.50 | $87.64 | 2,300 |
| 2022-12-23 | $77.65 | $90.14 | 900 |
| 2022-12-22 | $79.65 | $92.46 | 7,300 |
| 2022-12-21 | $76.73 | $89.07 | 100 |
| 2022-12-20 | $76.38 | $88.66 | 9,700 |
| 2022-12-19 | $75.95 | $88.16 | 200 |
| 2022-12-16 | $77.16 | $89.57 | 300 |
| 2022-12-15 | $76.50 | $88.80 | 500 |
| 2022-12-14 | $79.65 | $92.46 | 1,000 |
| 2022-12-13 | $78.80 | $91.47 | 800 |
| 2022-12-12 | $77.35 | $89.79 | 400 |
| 2022-12-09 | $77.00 | $89.38 | 900 |
| 2022-12-08 | $77.90 | $90.43 | 9,300 |
| 2022-12-07 | $75.30 | $87.41 | 0 |
| 2022-12-06 | $75.30 | $87.41 | 3,500 |
| 2022-12-05 | $76.75 | $89.09 | 4,400 |
| 2022-12-02 | $74.32 | $86.27 | 0 |
| 2022-12-01 | $74.32 | $86.27 | 0 |
| 2022-11-30 | $74.32 | $86.27 | 400 |
| 2022-11-29 | $75.56 | $87.71 | 400 |
| 2022-11-28 | $74.00 | $85.90 | 4,700 |
| 2022-11-25 | $74.26 | $86.20 | 100 |
| 2022-11-23 | $74.26 | $86.20 | 0 |
| 2022-11-22 | $74.26 | $86.20 | 11,000 |
| 2022-11-21 | $73.70 | $85.55 | 1,500 |
| 2022-11-18 | $74.33 | $86.28 | 5,300 |
| 2022-11-17 | $71.25 | $82.71 | 4,300 |
| 2022-11-16 | $74.00 | $85.90 | 300 |
| 2022-11-15 | $71.40 | $82.88 | 1,200 |
| 2022-11-14 | $71.80 | $83.35 | 1,800 |
| 2022-11-11 | $72.80 | $84.51 | 700 |
| 2022-11-10 | $72.24 | $83.86 | 500 |
| 2022-11-09 | $70.85 | $82.24 | 9,600 |
| 2022-11-08 | $67.42 | $78.26 | 1,600 |
| 2022-11-07 | $67.15 | $77.95 | 16,700 |
| 2022-11-04 | $68.20 | $79.17 | 900 |
| 2022-11-03 | $66.85 | $77.60 | 800 |
| 2022-11-02 | $65.05 | $75.51 | 8,200 |
| 2022-11-01 | $66.46 | $77.15 | 1,300 |
| 2022-10-31 | $66.25 | $76.90 | 0 |
| 2022-10-28 | $66.25 | $76.90 | 1,500 |
| 2022-10-27 | $67.75 | $78.64 | 1,500 |
| 2022-10-26 | $67.40 | $78.24 | 200 |
| 2022-10-25 | $69.81 | $81.04 | 200 |
| 2022-10-24 | $66.20 | $76.84 | 400 |
| 2022-10-21 | $69.44 | $80.61 | 0 |
| 2022-10-20 | $69.44 | $80.61 | 100 |
| 2022-10-19 | $70.00 | $81.26 | 3,700 |
| 2022-10-18 | $70.10 | $81.37 | 800 |
| 2022-10-17 | $71.45 | $82.94 | 0 |
| 2022-10-14 | $71.45 | $82.94 | 200 |
| 2022-10-13 | $69.06 | $80.16 | 600 |
| 2022-10-12 | $69.05 | $80.15 | 1,800 |
| 2022-10-11 | $69.24 | $80.37 | 2,400 |
| 2022-10-10 | $66.35 | $77.02 | 800 |
| 2022-10-07 | $68.00 | $78.93 | 1,000 |
| 2022-10-06 | $69.86 | $81.09 | 9,200 |
| 2022-10-05 | $69.86 | $81.09 | 600 |
| 2022-10-04 | $68.70 | $79.75 | 0 |
| 2022-10-03 | $68.70 | $79.75 | 4,800 |
| 2022-09-30 | $70.30 | $81.60 | 1,500 |
| 2022-09-29 | $66.20 | $76.84 | 500 |
| 2022-09-28 | $68.25 | $79.22 | 900 |
| 2022-09-27 | $67.05 | $77.83 | 200 |
| 2022-09-26 | $67.30 | $78.12 | 500 |
| 2022-09-23 | $70.39 | $81.71 | 700 |
| 2022-09-22 | $69.10 | $80.21 | 900 |
| 2022-09-21 | $68.60 | $79.63 | 2,400 |
| 2022-09-20 | $72.38 | $84.02 | 1,300 |
| 2022-09-19 | $69.00 | $80.10 | 800 |
| 2022-09-16 | $69.00 | $80.10 | 400 |
| 2022-09-15 | $73.80 | $85.67 | 500 |
| 2022-09-14 | $72.95 | $84.68 | 0 |
| 2022-09-13 | $72.95 | $84.68 | 1,800 |
| 2022-09-12 | $72.95 | $84.68 | 2,100 |
| 2022-09-09 | $70.65 | $82.01 | 200 |
| 2022-09-08 | $69.86 | $81.09 | 300 |
| 2022-09-07 | $69.86 | $81.09 | 4,300 |
| 2022-09-06 | $72.30 | $83.93 | 900 |
| 2022-09-02 | $67.54 | $78.40 | 0 |
| 2022-09-01 | $67.54 | $78.40 | 400 |
| 2022-08-31 | $71.00 | $82.42 | 300 |
| 2022-08-30 | $69.35 | $80.50 | 1,700 |
| 2022-08-29 | $68.46 | $79.47 | 1,100 |
| 2022-08-26 | $73.50 | $85.32 | 0 |
| 2022-08-25 | $73.50 | $85.32 | 1,000 |
| 2022-08-24 | $72.15 | $83.75 | 800 |
| 2022-08-23 | $74.25 | $86.19 | 0 |
| 2022-08-22 | $74.25 | $86.19 | 2,600 |
| 2022-08-19 | $76.20 | $88.45 | 200 |
| 2022-08-18 | $76.43 | $88.72 | 200 |
| 2022-08-17 | $76.86 | $89.22 | 2,200 |
| 2022-08-16 | $76.13 | $88.37 | 300 |
| 2022-08-15 | $74.45 | $86.42 | 200 |
| 2022-08-12 | $77.00 | $89.38 | 100 |
| 2022-08-11 | $76.00 | $88.22 | 5,700 |
| 2022-08-10 | $73.46 | $85.27 | 100 |
| 2022-08-09 | $73.46 | $85.27 | 5,200 |
| 2022-08-08 | $73.30 | $85.09 | 0 |
| 2022-08-05 | $73.30 | $85.09 | 200 |
| 2022-08-04 | $75.26 | $87.36 | 500 |
| 2022-08-03 | $76.55 | $88.86 | 0 |
| 2022-08-02 | $76.55 | $88.27 | 100 |
| 2022-08-01 | $76.55 | $88.27 | 300 |
| 2022-07-29 | $77.15 | $88.96 | 9,500 |
| 2022-07-28 | $75.20 | $86.71 | 0 |
| 2022-07-27 | $75.20 | $86.71 | 200 |
| 2022-07-26 | $74.05 | $85.39 | 2,700 |
| 2022-07-25 | $74.55 | $85.96 | 5,300 |
| 2022-07-22 | $76.80 | $88.56 | 100 |
| 2022-07-21 | $73.25 | $84.46 | 8,300 |
| 2022-07-20 | $74.40 | $85.79 | 300 |
| 2022-07-19 | $73.90 | $85.21 | 300 |
| 2022-07-18 | $73.10 | $84.29 | 500 |
| 2022-07-15 | $73.00 | $84.18 | 0 |
| 2022-07-14 | $73.00 | $84.18 | 4,300 |
| 2022-07-13 | $73.78 | $85.08 | 5,800 |
| 2022-07-12 | $73.98 | $85.31 | 800 |
| 2022-07-11 | $73.36 | $84.59 | 700 |
| 2022-07-08 | $74.62 | $86.04 | 1,800 |
| 2022-07-07 | $72.45 | $83.54 | 0 |
| 2022-07-06 | $72.45 | $83.54 | 0 |
| 2022-07-05 | $72.45 | $83.54 | 0 |
| 2022-07-01 | $72.45 | $83.54 | 0 |
| 2022-06-30 | $72.45 | $83.54 | 0 |
| 2022-06-29 | $72.45 | $83.54 | 1,900 |
| 2022-06-28 | $74.85 | $86.31 | 500 |
| 2022-06-27 | $72.98 | $84.15 | 2,200 |
| 2022-06-24 | $72.27 | $83.33 | 300 |
| 2022-06-23 | $71.19 | $82.09 | 1,800 |
| 2022-06-22 | $70.05 | $80.77 | 1,800 |
| 2022-06-21 | $69.75 | $80.43 | 10,800 |
| 2022-06-17 | $71.10 | $81.99 | 3,300 |
| 2022-06-16 | $71.70 | $82.68 | 2,400 |
| 2022-06-15 | $73.95 | $85.27 | 900 |
| 2022-06-14 | $73.30 | $84.52 | 4,600 |
| 2022-06-13 | $72.79 | $83.93 | 600 |
| 2022-06-10 | $75.00 | $86.48 | 700 |
| 2022-06-09 | $75.00 | $86.48 | 1,900 |
| 2022-06-08 | $75.35 | $86.89 | 1,900 |
| 2022-06-07 | $75.82 | $87.43 | 400 |
| 2022-06-06 | $78.94 | $91.03 | 1,500 |
| 2022-06-03 | $77.30 | $89.13 | 0 |
| 2022-06-02 | $77.30 | $89.13 | 400 |
| 2022-06-01 | $75.68 | $87.27 | 600 |
| 2022-05-31 | $79.05 | $91.15 | 200 |
| 2022-05-27 | $77.95 | $89.88 | 300 |
| 2022-05-26 | $76.80 | $88.56 | 200 |
| 2022-05-25 | $76.44 | $88.14 | 1,600 |
| 2022-05-24 | $74.60 | $86.02 | 1,500 |
| 2022-05-23 | $75.00 | $86.48 | 4,300 |
| 2022-05-20 | $74.00 | $85.33 | 100 |
| 2022-05-19 | $73.34 | $84.57 | 1,900 |
| 2022-05-18 | $76.60 | $88.33 | 600 |
| 2022-05-17 | $76.05 | $87.69 | 18,400 |
| 2022-05-16 | $77.68 | $89.57 | 1,200 |
| 2022-05-13 | $76.70 | $88.44 | 4,500 |
| 2022-05-12 | $76.39 | $88.08 | 0 |
| 2022-05-11 | $76.39 | $88.08 | 4,000 |
| 2022-05-10 | $75.92 | $87.54 | 200 |
| 2022-05-09 | $73.45 | $84.69 | 1,900 |
| 2022-05-06 | $75.00 | $86.48 | 1,300 |
| 2022-05-05 | $76.51 | $88.22 | 3,100 |
| 2022-05-04 | $78.90 | $90.98 | 3,700 |
| 2022-05-03 | $76.89 | $88.66 | 7,800 |
| 2022-05-02 | $75.80 | $87.40 | 300 |
| 2022-04-29 | $78.97 | $91.06 | 0 |
| 2022-04-28 | $78.97 | $91.06 | 100 |
| 2022-04-27 | $78.97 | $91.06 | 400 |
| 2022-04-26 | $79.50 | $91.67 | 23,700 |
| 2022-04-25 | $79.75 | $91.96 | 1,500 |
| 2022-04-22 | $80.75 | $91.92 | 1,900 |
| 2022-04-21 | $81.15 | $92.37 | 700 |
| 2022-04-20 | $81.05 | $92.26 | 100 |
| 2022-04-19 | $77.95 | $88.73 | 200 |
| 2022-04-18 | $77.64 | $88.38 | 700 |
| 2022-04-14 | $77.00 | $87.65 | 2,200 |
| 2022-04-13 | $75.65 | $86.11 | 1,100 |
| 2022-04-12 | $78.00 | $88.79 | 2,500 |
| 2022-04-11 | $76.40 | $86.97 | 500 |
| 2022-04-08 | $78.16 | $88.97 | 1,800 |
| 2022-04-07 | $75.94 | $86.44 | 0 |
| 2022-04-06 | $75.94 | $86.44 | 2,000 |
| 2022-04-05 | $78.21 | $89.03 | 0 |
| 2022-04-04 | $78.21 | $89.03 | 0 |
| 2022-04-01 | $78.21 | $89.03 | 0 |
| 2022-03-31 | $78.21 | $89.03 | 5,600 |
| 2022-03-30 | $78.26 | $89.08 | 5,100 |
| 2022-03-29 | $80.61 | $91.76 | 5,200 |
| 2022-03-28 | $76.55 | $87.14 | 700 |
| 2022-03-25 | $76.10 | $86.62 | 500 |
| 2022-03-24 | $75.95 | $86.45 | 1,000 |
| 2022-03-23 | $74.15 | $84.40 | 200 |
| 2022-03-22 | $77.10 | $87.76 | 4,500 |
| 2022-03-21 | $79.40 | $90.38 | 300 |
| 2022-03-18 | $78.00 | $88.79 | 200 |
| 2022-03-17 | $78.35 | $89.18 | 100 |
| 2022-03-16 | $78.20 | $89.01 | 1,000 |
| 2022-03-15 | $75.33 | $85.75 | 15,500 |
| 2022-03-14 | $74.20 | $84.46 | 100 |
| 2022-03-11 | $74.20 | $84.46 | 500 |
| 2022-03-10 | $74.19 | $84.45 | 1,100 |
| 2022-03-09 | $75.66 | $86.12 | 9,900 |
| 2022-03-08 | $69.90 | $79.57 | 900 |
| 2022-03-07 | $70.00 | $79.68 | 800 |
| 2022-03-04 | $73.65 | $83.83 | 3,800 |
| 2022-03-03 | $76.00 | $86.51 | 300 |
| 2022-03-02 | $79.24 | $90.20 | 800 |
| 2022-03-01 | $77.85 | $88.62 | 1,400 |
| 2022-02-28 | $79.00 | $89.92 | 500 |
| 2022-02-25 | $83.20 | $94.71 | 100 |
| 2022-02-24 | $81.50 | $92.77 | 10,300 |
| 2022-02-23 | $84.41 | $96.08 | 3,500 |
| 2022-02-22 | $84.45 | $96.13 | 100 |
| 2022-02-18 | $87.95 | $100.11 | 1,300 |
| 2022-02-17 | $87.45 | $99.54 | 0 |
| 2022-02-16 | $87.45 | $99.54 | 100 |
| 2022-02-15 | $87.45 | $99.54 | 0 |
| 2022-02-14 | $87.45 | $99.54 | 1,100 |
| 2022-02-11 | $85.65 | $97.49 | 200 |
| 2022-02-10 | $86.98 | $99.01 | 1,300 |
| 2022-02-09 | $88.10 | $100.28 | 1,000 |
| 2022-02-08 | $87.15 | $99.20 | 500 |
| 2022-02-07 | $87.50 | $99.60 | 500 |
| 2022-02-04 | $86.16 | $98.07 | 1,900 |
| 2022-02-03 | $89.32 | $101.67 | 0 |
| 2022-02-02 | $89.32 | $101.67 | 0 |
| 2022-02-01 | $89.32 | $101.67 | 0 |
| 2022-01-31 | $89.32 | $101.67 | 1,200 |
| 2022-01-28 | $86.15 | $98.06 | 300 |
| 2022-01-27 | $88.50 | $100.74 | 600 |
| 2022-01-26 | $90.45 | $102.96 | 200 |
| 2022-01-25 | $89.65 | $102.05 | 300 |
| 2022-01-24 | $90.05 | $102.50 | 1,700 |
| 2022-01-21 | $92.64 | $105.45 | 100 |
| 2022-01-20 | $92.80 | $105.63 | 1,900 |
| 2022-01-19 | $92.20 | $104.95 | 3,400 |
| 2022-01-18 | $92.85 | $105.69 | 700 |
| 2022-01-14 | $95.85 | $109.10 | 7,900 |
| 2022-01-13 | $94.00 | $107.00 | 300 |
| 2022-01-12 | $94.00 | $107.00 | 5,200 |
| 2022-01-11 | $94.30 | $107.34 | 300 |
| 2022-01-10 | $91.15 | $103.75 | 400 |
| 2022-01-07 | $93.02 | $105.88 | 11,200 |
| 2022-01-06 | $92.39 | $105.17 | 2,100 |
| 2022-01-05 | $95.35 | $108.54 | 600 |
| 2022-01-04 | $95.39 | $108.58 | 800 |
| 2022-01-03 | $94.16 | $107.18 | 0 |