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
- 1984-08-23 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 | $58.60 | $58.60 | 471,200 |
| 2022-12-29 | $58.31 | $58.31 | 711,200 |
| 2022-12-28 | $57.33 | $57.33 | 475,100 |
| 2022-12-27 | $59.32 | $59.32 | 419,500 |
| 2022-12-23 | $59.29 | $59.29 | 426,000 |
| 2022-12-22 | $58.25 | $58.25 | 466,800 |
| 2022-12-21 | $59.26 | $59.26 | 713,600 |
| 2022-12-20 | $59.71 | $59.71 | 1,138,000 |
| 2022-12-19 | $59.57 | $59.57 | 1,036,000 |
| 2022-12-16 | $63.12 | $63.12 | 1,595,800 |
| 2022-12-15 | $63.94 | $63.94 | 713,400 |
| 2022-12-14 | $65.83 | $65.83 | 860,600 |
| 2022-12-13 | $65.95 | $65.95 | 808,100 |
| 2022-12-12 | $64.26 | $64.26 | 551,900 |
| 2022-12-09 | $63.23 | $63.23 | 364,000 |
| 2022-12-08 | $63.49 | $63.49 | 473,500 |
| 2022-12-07 | $61.87 | $61.87 | 500,600 |
| 2022-12-06 | $62.39 | $62.39 | 437,600 |
| 2022-12-05 | $63.62 | $63.62 | 475,300 |
| 2022-12-02 | $63.73 | $63.73 | 667,300 |
| 2022-12-01 | $64.26 | $64.26 | 605,700 |
| 2022-11-30 | $64.77 | $64.77 | 880,800 |
| 2022-11-29 | $64.56 | $64.56 | 877,500 |
| 2022-11-28 | $64.49 | $64.49 | 477,700 |
| 2022-11-25 | $65.45 | $65.45 | 232,600 |
| 2022-11-23 | $65.14 | $65.14 | 418,000 |
| 2022-11-22 | $65.85 | $65.85 | 694,400 |
| 2022-11-21 | $63.58 | $63.58 | 672,800 |
| 2022-11-18 | $64.47 | $64.47 | 493,900 |
| 2022-11-17 | $63.72 | $63.72 | 585,500 |
| 2022-11-16 | $64.59 | $64.59 | 527,600 |
| 2022-11-15 | $64.05 | $64.05 | 787,000 |
| 2022-11-14 | $60.65 | $60.65 | 922,400 |
| 2022-11-11 | $58.95 | $58.95 | 916,000 |
| 2022-11-10 | $57.20 | $57.20 | 894,400 |
| 2022-11-09 | $53.47 | $53.47 | 737,300 |
| 2022-11-08 | $55.54 | $55.54 | 552,900 |
| 2022-11-07 | $55.48 | $55.48 | 777,300 |
| 2022-11-04 | $55.35 | $55.35 | 1,443,400 |
| 2022-11-03 | $54.18 | $54.18 | 323,400 |
| 2022-11-02 | $54.59 | $54.59 | 526,300 |
| 2022-11-01 | $56.70 | $56.70 | 290,400 |
| 2022-10-31 | $56.14 | $56.14 | 469,600 |
| 2022-10-28 | $55.43 | $55.43 | 405,300 |
| 2022-10-27 | $53.84 | $53.84 | 282,800 |
| 2022-10-26 | $53.76 | $53.76 | 427,300 |
| 2022-10-25 | $53.34 | $53.34 | 528,500 |
| 2022-10-24 | $50.76 | $50.76 | 339,800 |
| 2022-10-21 | $50.66 | $50.66 | 327,900 |
| 2022-10-20 | $49.53 | $49.53 | 487,700 |
| 2022-10-19 | $49.58 | $49.58 | 510,100 |
| 2022-10-18 | $50.57 | $50.57 | 514,500 |
| 2022-10-17 | $48.66 | $48.66 | 807,400 |
| 2022-10-14 | $46.00 | $46.00 | 665,100 |
| 2022-10-13 | $47.39 | $47.39 | 555,600 |
| 2022-10-12 | $46.17 | $46.17 | 453,700 |
| 2022-10-11 | $46.03 | $46.03 | 990,400 |
| 2022-10-10 | $46.19 | $46.19 | 589,700 |
| 2022-10-07 | $47.11 | $47.11 | 458,100 |
| 2022-10-06 | $47.44 | $47.44 | 370,200 |
| 2022-10-05 | $48.22 | $48.22 | 430,800 |
| 2022-10-04 | $47.23 | $47.23 | 511,900 |
| 2022-10-03 | $43.68 | $43.68 | 504,800 |
| 2022-09-30 | $42.88 | $42.88 | 1,096,000 |
| 2022-09-29 | $43.94 | $43.94 | 827,200 |
| 2022-09-28 | $45.24 | $45.24 | 1,016,900 |
| 2022-09-27 | $43.27 | $43.27 | 695,000 |
| 2022-09-26 | $41.14 | $41.14 | 602,600 |
| 2022-09-23 | $41.23 | $41.23 | 601,200 |
| 2022-09-22 | $41.97 | $41.97 | 730,100 |
| 2022-09-21 | $44.98 | $44.98 | 1,205,500 |
| 2022-09-20 | $48.30 | $48.30 | 2,843,600 |
| 2022-09-19 | $49.47 | $49.47 | 887,800 |
| 2022-09-16 | $48.72 | $48.72 | 1,751,700 |
| 2022-09-15 | $48.81 | $48.81 | 1,037,900 |
| 2022-09-14 | $49.39 | $49.39 | 1,487,900 |
| 2022-09-13 | $48.75 | $48.75 | 547,600 |
| 2022-09-12 | $52.36 | $52.36 | 415,100 |
| 2022-09-09 | $50.74 | $50.74 | 506,500 |
| 2022-09-08 | $47.76 | $47.76 | 774,300 |
| 2022-09-07 | $47.23 | $47.23 | 571,900 |
| 2022-09-06 | $45.28 | $45.28 | 655,000 |
| 2022-09-02 | $46.19 | $46.19 | 821,500 |
| 2022-09-01 | $47.22 | $47.22 | 2,694,700 |
| 2022-08-31 | $49.23 | $49.23 | 516,800 |
| 2022-08-30 | $50.67 | $50.67 | 359,300 |
| 2022-08-29 | $51.86 | $51.86 | 247,600 |
| 2022-08-26 | $52.08 | $52.08 | 430,000 |
| 2022-08-25 | $54.16 | $54.16 | 239,100 |
| 2022-08-24 | $53.54 | $53.54 | 392,800 |
| 2022-08-23 | $52.98 | $52.98 | 505,500 |
| 2022-08-22 | $51.41 | $51.41 | 593,100 |
| 2022-08-19 | $55.19 | $55.19 | 468,400 |
| 2022-08-18 | $57.37 | $57.37 | 267,600 |
| 2022-08-17 | $56.85 | $56.85 | 385,100 |
| 2022-08-16 | $58.36 | $58.36 | 382,300 |
| 2022-08-15 | $57.58 | $57.58 | 419,500 |
| 2022-08-12 | $57.96 | $57.96 | 520,800 |
| 2022-08-11 | $56.07 | $56.07 | 559,200 |
| 2022-08-10 | $55.24 | $55.24 | 816,400 |
| 2022-08-09 | $52.66 | $52.66 | 863,600 |
| 2022-08-08 | $53.57 | $53.57 | 611,500 |
| 2022-08-05 | $52.88 | $52.88 | 414,600 |
| 2022-08-04 | $52.51 | $52.51 | 421,700 |
| 2022-08-03 | $53.73 | $53.73 | 671,200 |
| 2022-08-02 | $50.98 | $50.98 | 514,900 |
| 2022-08-01 | $49.12 | $49.12 | 479,200 |
| 2022-07-29 | $50.94 | $50.94 | 477,800 |
| 2022-07-28 | $51.07 | $51.07 | 292,100 |
| 2022-07-27 | $50.23 | $50.23 | 388,500 |
| 2022-07-26 | $49.00 | $49.00 | 285,800 |
| 2022-07-25 | $49.49 | $49.49 | 261,100 |
| 2022-07-22 | $49.46 | $49.46 | 362,800 |
| 2022-07-21 | $50.58 | $50.58 | 397,500 |
| 2022-07-20 | $49.39 | $49.39 | 419,000 |
| 2022-07-19 | $47.48 | $47.48 | 368,900 |
| 2022-07-18 | $45.07 | $45.07 | 299,900 |
| 2022-07-15 | $44.49 | $44.49 | 362,100 |
| 2022-07-14 | $42.58 | $42.58 | 452,300 |
| 2022-07-13 | $43.42 | $43.42 | 328,500 |
| 2022-07-12 | $43.69 | $43.69 | 794,400 |
| 2022-07-11 | $44.30 | $44.30 | 661,900 |
| 2022-07-08 | $46.41 | $46.41 | 410,900 |
| 2022-07-07 | $47.88 | $47.88 | 424,800 |
| 2022-07-06 | $48.46 | $48.46 | 767,300 |
| 2022-07-05 | $49.27 | $49.27 | 694,000 |
| 2022-07-01 | $48.57 | $48.57 | 1,109,200 |
| 2022-06-30 | $46.99 | $46.99 | 1,768,000 |
| 2022-06-29 | $47.17 | $47.17 | 651,400 |
| 2022-06-28 | $48.96 | $48.96 | 1,450,900 |
| 2022-06-27 | $49.71 | $49.71 | 915,100 |
| 2022-06-24 | $50.61 | $50.61 | 3,069,300 |
| 2022-06-23 | $47.22 | $47.22 | 1,256,300 |
| 2022-06-22 | $47.98 | $47.98 | 655,000 |
| 2022-06-21 | $47.97 | $47.97 | 1,147,900 |
| 2022-06-17 | $47.01 | $47.01 | 1,038,400 |
| 2022-06-16 | $46.76 | $46.76 | 806,600 |
| 2022-06-15 | $49.76 | $49.76 | 1,557,900 |
| 2022-06-14 | $47.41 | $47.41 | 690,500 |
| 2022-06-13 | $46.91 | $46.91 | 567,700 |
| 2022-06-10 | $50.35 | $50.35 | 355,200 |
| 2022-06-09 | $52.90 | $52.90 | 336,500 |
| 2022-06-08 | $54.69 | $54.69 | 309,100 |
| 2022-06-07 | $55.72 | $55.72 | 435,800 |
| 2022-06-06 | $55.43 | $55.43 | 847,900 |
| 2022-06-03 | $54.38 | $54.38 | 460,700 |
| 2022-06-02 | $54.71 | $54.71 | 1,351,600 |
| 2022-06-01 | $53.45 | $53.45 | 560,100 |
| 2022-05-31 | $52.80 | $52.80 | 1,625,300 |
| 2022-05-27 | $52.63 | $52.63 | 420,400 |
| 2022-05-26 | $51.80 | $51.80 | 879,100 |
| 2022-05-25 | $48.53 | $48.53 | 791,900 |
| 2022-05-24 | $46.97 | $46.97 | 619,400 |
| 2022-05-23 | $50.02 | $50.02 | 539,500 |
| 2022-05-20 | $49.46 | $49.46 | 769,500 |
| 2022-05-19 | $49.61 | $49.61 | 1,032,700 |
| 2022-05-18 | $50.05 | $50.05 | 1,014,900 |
| 2022-05-17 | $52.76 | $52.76 | 1,086,600 |
| 2022-05-16 | $48.24 | $48.24 | 1,613,800 |
| 2022-05-13 | $51.53 | $51.53 | 886,700 |
| 2022-05-12 | $48.67 | $48.67 | 864,300 |
| 2022-05-11 | $47.33 | $47.33 | 1,213,700 |
| 2022-05-10 | $47.66 | $47.66 | 1,475,600 |
| 2022-05-09 | $47.20 | $47.20 | 1,486,300 |
| 2022-05-06 | $52.46 | $52.46 | 628,100 |
| 2022-05-05 | $55.18 | $55.18 | 1,040,700 |
| 2022-05-04 | $59.00 | $59.00 | 859,700 |
| 2022-05-03 | $58.83 | $58.83 | 629,400 |
| 2022-05-02 | $58.11 | $58.11 | 500,300 |
| 2022-04-29 | $56.06 | $56.06 | 408,700 |
| 2022-04-28 | $58.07 | $58.07 | 515,700 |
| 2022-04-27 | $56.75 | $56.75 | 452,400 |
| 2022-04-26 | $57.38 | $57.38 | 854,500 |
| 2022-04-25 | $60.99 | $60.99 | 978,900 |
| 2022-04-22 | $58.71 | $58.71 | 477,100 |
| 2022-04-21 | $59.62 | $59.62 | 606,500 |
| 2022-04-20 | $61.85 | $61.85 | 591,600 |
| 2022-04-19 | $62.69 | $62.69 | 748,800 |
| 2022-04-18 | $58.68 | $58.68 | 787,100 |
| 2022-04-14 | $59.59 | $59.59 | 861,400 |
| 2022-04-13 | $59.29 | $59.29 | 589,400 |
| 2022-04-12 | $57.66 | $57.66 | 535,100 |
| 2022-04-11 | $57.21 | $57.21 | 658,800 |
| 2022-04-08 | $57.55 | $57.55 | 627,900 |
| 2022-04-07 | $57.09 | $57.09 | 1,015,200 |
| 2022-04-06 | $57.13 | $57.13 | 1,121,000 |
| 2022-04-05 | $61.96 | $61.96 | 721,200 |
| 2022-04-04 | $63.24 | $63.24 | 727,300 |
| 2022-04-01 | $60.77 | $60.77 | 843,900 |
| 2022-03-31 | $58.75 | $58.75 | 669,300 |
| 2022-03-30 | $60.57 | $60.57 | 449,000 |
| 2022-03-29 | $62.33 | $62.33 | 634,400 |
| 2022-03-28 | $58.86 | $58.86 | 678,000 |
| 2022-03-25 | $59.49 | $59.49 | 365,200 |
| 2022-03-24 | $60.84 | $60.84 | 346,900 |
| 2022-03-23 | $59.02 | $59.02 | 758,800 |
| 2022-03-22 | $61.47 | $61.47 | 1,791,600 |
| 2022-03-21 | $60.46 | $60.46 | 834,900 |
| 2022-03-18 | $62.16 | $62.16 | 1,154,700 |
| 2022-03-17 | $61.44 | $61.44 | 793,500 |
| 2022-03-16 | $61.98 | $61.98 | 830,800 |
| 2022-03-15 | $59.24 | $59.24 | 1,294,600 |
| 2022-03-14 | $56.51 | $56.51 | 687,800 |
| 2022-03-11 | $58.94 | $58.94 | 643,600 |
| 2022-03-10 | $60.09 | $60.09 | 1,265,900 |
| 2022-03-09 | $57.71 | $57.71 | 486,500 |
| 2022-03-08 | $55.15 | $55.15 | 1,087,200 |
| 2022-03-07 | $52.90 | $52.90 | 1,196,600 |
| 2022-03-04 | $59.40 | $59.40 | 869,500 |
| 2022-03-03 | $63.57 | $63.57 | 1,400,500 |
| 2022-03-02 | $62.06 | $62.06 | 2,106,000 |
| 2022-03-01 | $57.70 | $57.70 | 1,560,800 |
| 2022-02-28 | $62.92 | $62.92 | 762,700 |
| 2022-02-25 | $62.63 | $62.63 | 599,600 |
| 2022-02-24 | $60.82 | $60.82 | 755,300 |
| 2022-02-23 | $60.30 | $60.30 | 383,900 |
| 2022-02-22 | $60.31 | $60.31 | 592,600 |
| 2022-02-18 | $61.87 | $61.87 | 441,500 |
| 2022-02-17 | $63.98 | $63.98 | 494,500 |
| 2022-02-16 | $66.14 | $66.14 | 497,700 |
| 2022-02-15 | $64.75 | $64.75 | 651,500 |
| 2022-02-14 | $61.66 | $61.66 | 487,200 |
| 2022-02-11 | $62.39 | $62.39 | 615,700 |
| 2022-02-10 | $63.09 | $63.09 | 1,061,500 |
| 2022-02-09 | $64.13 | $64.13 | 828,200 |
| 2022-02-08 | $62.15 | $62.15 | 623,400 |
| 2022-02-07 | $60.76 | $60.76 | 541,000 |
| 2022-02-04 | $59.01 | $59.01 | 1,383,600 |
| 2022-02-03 | $56.95 | $56.95 | 823,900 |
| 2022-02-02 | $58.26 | $58.26 | 561,300 |
| 2022-02-01 | $59.86 | $59.86 | 759,700 |
| 2022-01-31 | $57.70 | $57.70 | 1,273,600 |
| 2022-01-28 | $54.83 | $54.83 | 1,196,400 |
| 2022-01-27 | $54.93 | $54.93 | 614,500 |
| 2022-01-26 | $56.79 | $56.79 | 517,300 |
| 2022-01-25 | $57.99 | $57.99 | 658,900 |
| 2022-01-24 | $59.31 | $59.31 | 1,185,200 |
| 2022-01-21 | $56.10 | $56.10 | 882,200 |
| 2022-01-20 | $57.77 | $57.77 | 780,400 |
| 2022-01-19 | $58.67 | $58.67 | 810,300 |
| 2022-01-18 | $60.91 | $60.91 | 893,200 |
| 2022-01-14 | $61.30 | $61.30 | 717,300 |
| 2022-01-13 | $61.51 | $61.51 | 465,200 |
| 2022-01-12 | $62.27 | $62.27 | 605,800 |
| 2022-01-11 | $64.08 | $64.08 | 443,600 |
| 2022-01-10 | $63.02 | $63.02 | 1,147,500 |
| 2022-01-07 | $63.57 | $63.57 | 652,300 |
| 2022-01-06 | $62.63 | $62.63 | 504,600 |
| 2022-01-05 | $61.22 | $61.22 | 638,100 |
| 2022-01-04 | $64.44 | $64.44 | 732,300 |
| 2022-01-03 | $67.03 | $67.03 | 517,700 |